diff --git a/daily/us/nasdaq stocks/1/achc.us.txt b/daily/us/nasdaq stocks/1/achc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1445737ab617f859b3e879ce65a5161d16d8f7f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/achc.us.txt	
@@ -0,0 +1,3593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHC.US,D,20111103,000000,9.45,10,9.02,9.35,14441,0
+ACHC.US,D,20111104,000000,9.5,9.5,9.03,9.15,12123,0
+ACHC.US,D,20111107,000000,9.49,9.49,9.05,9.19,20405,0
+ACHC.US,D,20111108,000000,9.15,9.3,9.15,9.25,17902,0
+ACHC.US,D,20111109,000000,9.3,9.3,9.1,9.27,1656,0
+ACHC.US,D,20111110,000000,9.15,9.15,9.15,9.15,1000,0
+ACHC.US,D,20111111,000000,9.15,9.44,9.04,9.39,11237,0
+ACHC.US,D,20111114,000000,9.25,9.5,9.25,9.41,3042,0
+ACHC.US,D,20111115,000000,9.42,9.42,9.16,9.4,8650,0
+ACHC.US,D,20111116,000000,9.35,9.4,9.09,9.24,5392,0
+ACHC.US,D,20111117,000000,9.27,9.33,9.08,9.25,1600,0
+ACHC.US,D,20111118,000000,9.2,9.25,9.08,9.25,1342,0
+ACHC.US,D,20111121,000000,9.34,9.35,9.26,9.3,701,0
+ACHC.US,D,20111122,000000,9.11,9.25,9.11,9.2,17509,0
+ACHC.US,D,20111123,000000,9.19,9.19,9.19,9.19,100,0
+ACHC.US,D,20111125,000000,9.1,9.1,8.91,8.92,4600,0
+ACHC.US,D,20111128,000000,8.9,8.9,8.13,8.5,19002,0
+ACHC.US,D,20111129,000000,8.41,8.67,8.41,8.58,2160,0
+ACHC.US,D,20111130,000000,8.6,8.65,8.25,8.5,4433,0
+ACHC.US,D,20111201,000000,8.4,8.71,7.86,8.4,24156,0
+ACHC.US,D,20111202,000000,8.37,8.38,8,8.15,8098,0
+ACHC.US,D,20111205,000000,7.9,8,7.2,7.89,55459,0
+ACHC.US,D,20111206,000000,5.43,8.74,5.43,8.02,43692,0
+ACHC.US,D,20111207,000000,8,8.47,7.98,8.47,16594,0
+ACHC.US,D,20111208,000000,8.48,8.48,8,8.25,24751,0
+ACHC.US,D,20111209,000000,8.07,8.07,7.82,8,15804,0
+ACHC.US,D,20111212,000000,7.76,8.1,7.7,8.1,23961,0
+ACHC.US,D,20111213,000000,8.25,8.54,7.95,8,48723,0
+ACHC.US,D,20111214,000000,8,8.01,6.47,7.52,128132,0
+ACHC.US,D,20111215,000000,8.26,9.32,8.15,9.01,2142247,0
+ACHC.US,D,20111216,000000,8.79,9.5,8.44,9.5,184118,0
+ACHC.US,D,20111219,000000,9.55,10.1,8.8,9.85,107456,0
+ACHC.US,D,20111220,000000,10.25,10.5,9.5,9.51,126475,0
+ACHC.US,D,20111221,000000,9.06,9.89,9.02,9.86,27294,0
+ACHC.US,D,20111222,000000,9.93,9.97,9.67,9.88,15050,0
+ACHC.US,D,20111223,000000,9.4,10.08,9.4,9.86,24180,0
+ACHC.US,D,20111227,000000,9.5,10,9.5,9.85,13615,0
+ACHC.US,D,20111228,000000,9.61,9.85,9.51,9.53,31260,0
+ACHC.US,D,20111229,000000,9.65,9.85,9.6,9.83,72798,0
+ACHC.US,D,20111230,000000,9.85,9.97,9.798,9.97,47559,0
+ACHC.US,D,20120103,000000,9.82,9.97,9.71,9.92,76047,0
+ACHC.US,D,20120104,000000,9.71,10.05,9.71,9.74,46828,0
+ACHC.US,D,20120105,000000,9.72,9.95,9.38,9.77,51551,0
+ACHC.US,D,20120106,000000,10.49,11.81,10,11.36,464316,0
+ACHC.US,D,20120109,000000,11.02,11.3,10.82,11.3,59609,0
+ACHC.US,D,20120110,000000,10.9,11.56,10.8,11.46,61128,0
+ACHC.US,D,20120111,000000,11.49,11.5,11.21,11.32,30625,0
+ACHC.US,D,20120112,000000,11.5,11.75,11.31,11.4,93477,0
+ACHC.US,D,20120113,000000,11.35,11.48,11.21,11.32,19797,0
+ACHC.US,D,20120117,000000,11.36,11.44,11,11.39,59519,0
+ACHC.US,D,20120118,000000,11.45,11.7,11.1,11.54,43346,0
+ACHC.US,D,20120119,000000,12.02,12.13,11.48,11.48,72810,0
+ACHC.US,D,20120120,000000,11.4,11.66,11.35,11.59,20408,0
+ACHC.US,D,20120123,000000,11.46,11.6,11.25,11.28,64735,0
+ACHC.US,D,20120124,000000,11.32,11.34,11.14,11.21,23863,0
+ACHC.US,D,20120125,000000,11.16,11.16,10.75,10.83,86240,0
+ACHC.US,D,20120126,000000,10.83,11.18,10.65,11.03,81219,0
+ACHC.US,D,20120127,000000,11,11.46,10.81,11.44,210655,0
+ACHC.US,D,20120130,000000,11.37,11.84,11.37,11.8,34063,0
+ACHC.US,D,20120131,000000,11.87,12.63,11.87,12.25,179597,0
+ACHC.US,D,20120201,000000,12.25,12.54,12.01,12.3,75272,0
+ACHC.US,D,20120202,000000,12.46,12.72,12.07,12.62,45360,0
+ACHC.US,D,20120203,000000,12.51,12.9,12.42,12.55,82167,0
+ACHC.US,D,20120206,000000,12.47,13,12.45,12.77,96367,0
+ACHC.US,D,20120207,000000,12.89,13.15,12.65,12.81,54096,0
+ACHC.US,D,20120208,000000,12.82,13.49,12.75,13.2,40517,0
+ACHC.US,D,20120209,000000,13.2,13.5,13.09,13.3,54533,0
+ACHC.US,D,20120210,000000,13.32,13.44,13,13.19,77330,0
+ACHC.US,D,20120213,000000,13.28,13.35,12.95,12.95,147032,0
+ACHC.US,D,20120214,000000,13.13,13.25,13,13.15,77112,0
+ACHC.US,D,20120215,000000,13.1,13.46,13.09,13.16,47913,0
+ACHC.US,D,20120216,000000,13.19,13.71,13.19,13.65,285476,0
+ACHC.US,D,20120217,000000,13.5,14.09,13.5,13.87,87723,0
+ACHC.US,D,20120221,000000,15.02,15.02,14.04,14.22,119465,0
+ACHC.US,D,20120222,000000,14.65,14.75,13.82,13.89,27936,0
+ACHC.US,D,20120223,000000,13.89,14.25,13.77,13.85,85219,0
+ACHC.US,D,20120224,000000,13.99,14.12,13.86,13.92,65133,0
+ACHC.US,D,20120227,000000,14.09,14.24,13.85,13.93,43519,0
+ACHC.US,D,20120228,000000,14.1,14.14,13.79,14,38505,0
+ACHC.US,D,20120229,000000,14.01,14.07,13.88,13.99,33915,0
+ACHC.US,D,20120301,000000,14.08,14.08,13.83,13.89,19925,0
+ACHC.US,D,20120302,000000,13.85,13.85,13.08,13.75,59705,0
+ACHC.US,D,20120305,000000,14.17,14.59,13.85,14.06,139861,0
+ACHC.US,D,20120306,000000,14.07,14.17,13.67,13.73,19489,0
+ACHC.US,D,20120307,000000,13.77,14,13.54,14,29408,0
+ACHC.US,D,20120308,000000,13.25,14.27,13.09,14.22,122224,0
+ACHC.US,D,20120309,000000,14.27,15.36,13.47,14.75,109849,0
+ACHC.US,D,20120312,000000,14.59,14.86,14.52,14.75,93299,0
+ACHC.US,D,20120313,000000,14.91,15.13,14.7,15.07,75617,0
+ACHC.US,D,20120314,000000,15,15.29,14.99,15.24,77667,0
+ACHC.US,D,20120315,000000,15.45,16.36,15.1,16.23,74027,0
+ACHC.US,D,20120316,000000,16.27,16.5,15.91,16.32,42822,0
+ACHC.US,D,20120319,000000,16.48,16.49,15.93,15.96,41461,0
+ACHC.US,D,20120320,000000,15.75,16.05,15.41,15.74,75973,0
+ACHC.US,D,20120321,000000,15.5,16.25,15.28,16.14,69627,0
+ACHC.US,D,20120322,000000,16.12,16.28,15.8,15.9,133714,0
+ACHC.US,D,20120323,000000,15.84,15.84,15.5,15.67,17781,0
+ACHC.US,D,20120326,000000,15.43,16.12,15.43,15.84,40538,0
+ACHC.US,D,20120327,000000,15.8,16.32,15.8,16.19,55201,0
+ACHC.US,D,20120328,000000,16.14,16.14,15.75,15.96,80056,0
+ACHC.US,D,20120329,000000,15.89,16.45,15.83,16.38,15984,0
+ACHC.US,D,20120330,000000,16.5,16.5,16.17,16.3,23830,0
+ACHC.US,D,20120402,000000,16.27,16.77,16.12,16.76,43540,0
+ACHC.US,D,20120403,000000,16.71,16.83,16.05,16.19,42521,0
+ACHC.US,D,20120404,000000,16.25,16.25,15.8,15.82,39229,0
+ACHC.US,D,20120405,000000,15.94,16.05,15.51,15.54,44715,0
+ACHC.US,D,20120409,000000,15.5,16.1,15.35,15.49,56991,0
+ACHC.US,D,20120410,000000,15.49,15.69,14.64,15.12,95453,0
+ACHC.US,D,20120411,000000,15.17,15.42,14.4,14.89,53222,0
+ACHC.US,D,20120412,000000,15.08,15.29,14.89,15.02,123515,0
+ACHC.US,D,20120413,000000,14.96,15.19,14.5,14.84,90991,0
+ACHC.US,D,20120416,000000,14.79,15.06,14.69,14.9,112057,0
+ACHC.US,D,20120417,000000,14.99,15.52,14.84,15.45,112448,0
+ACHC.US,D,20120418,000000,15.03,15.62,15.03,15.46,59040,0
+ACHC.US,D,20120419,000000,15.89,16.24,15.49,15.97,80970,0
+ACHC.US,D,20120420,000000,16,16.08,15.52,15.7,70595,0
+ACHC.US,D,20120423,000000,15.61,15.61,15.13,15.29,40999,0
+ACHC.US,D,20120424,000000,15.27,15.47,15.18,15.26,29584,0
+ACHC.US,D,20120425,000000,15.34,16.66,15.31,16.55,76412,0
+ACHC.US,D,20120426,000000,16.52,16.7,15.75,16.12,62199,0
+ACHC.US,D,20120427,000000,16.75,16.75,15.48,15.98,60191,0
+ACHC.US,D,20120430,000000,15.85,15.97,14.69,15.96,76491,0
+ACHC.US,D,20120501,000000,15.97,16.75,15.96,16.58,64920,0
+ACHC.US,D,20120502,000000,16.73,17.24,16.27,16.99,67796,0
+ACHC.US,D,20120503,000000,17.04,18,16.72,17.69,150328,0
+ACHC.US,D,20120504,000000,17.5,17.54,16.95,17,92416,0
+ACHC.US,D,20120507,000000,17.03,17.21,16.77,16.92,99949,0
+ACHC.US,D,20120508,000000,16.83,17.22,16.26,16.99,47911,0
+ACHC.US,D,20120509,000000,16.97,16.97,16.33,16.45,31572,0
+ACHC.US,D,20120510,000000,16.46,16.46,15.75,15.97,128994,0
+ACHC.US,D,20120511,000000,15.9,15.97,15.25,15.42,73287,0
+ACHC.US,D,20120514,000000,15.33,15.78,14.82,15.08,94030,0
+ACHC.US,D,20120515,000000,15,15.97,15,15.59,132306,0
+ACHC.US,D,20120516,000000,15.75,16.82,15.75,16.51,3545891,0
+ACHC.US,D,20120517,000000,16.89,17.41,16.16,16.48,428740,0
+ACHC.US,D,20120518,000000,16.53,16.96,16.21,16.41,223381,0
+ACHC.US,D,20120521,000000,16.34,16.53,15.84,16.5,251660,0
+ACHC.US,D,20120522,000000,16.46,16.85,16.15,16.26,302921,0
+ACHC.US,D,20120523,000000,16.21,16.69,15.93,16.39,97622,0
+ACHC.US,D,20120524,000000,16.5,17.24,16.4,17.16,148606,0
+ACHC.US,D,20120525,000000,17.26,18.36,16.52,18.03,212062,0
+ACHC.US,D,20120529,000000,18.6,18.6,17.63,18,157640,0
+ACHC.US,D,20120530,000000,17.8,17.85,16.91,17.11,209403,0
+ACHC.US,D,20120531,000000,17,17.9,16.5,17.9,1473462,0
+ACHC.US,D,20120601,000000,17.86,18.5,17.66,17.92,323275,0
+ACHC.US,D,20120604,000000,17.75,17.75,15.57,15.87,1296664,0
+ACHC.US,D,20120605,000000,15.6,16.04,15.02,15.86,188315,0
+ACHC.US,D,20120606,000000,15.96,16.72,15.96,16.25,226242,0
+ACHC.US,D,20120607,000000,16.43,16.76,16,16.57,237682,0
+ACHC.US,D,20120608,000000,16.49,17.42,16.08,17.11,203339,0
+ACHC.US,D,20120611,000000,17.28,17.55,16.99,16.99,277312,0
+ACHC.US,D,20120612,000000,17.1,17.58,16.68,17.45,141473,0
+ACHC.US,D,20120613,000000,17.46,17.46,16.49,17,141932,0
+ACHC.US,D,20120614,000000,16.96,17.29,16.72,16.9,149867,0
+ACHC.US,D,20120615,000000,16.83,17.01,16.63,16.94,321962,0
+ACHC.US,D,20120618,000000,16.91,17.37,16.56,16.95,152350,0
+ACHC.US,D,20120619,000000,17,17.25,16.84,17.06,141988,0
+ACHC.US,D,20120620,000000,16.98,17.47,16.11,16.96,208944,0
+ACHC.US,D,20120621,000000,17,17.2,16.3,16.8,287918,0
+ACHC.US,D,20120622,000000,16.95,17,16.05,16.51,3318239,0
+ACHC.US,D,20120625,000000,16,16.91,16,16.85,199384,0
+ACHC.US,D,20120626,000000,17.15,17.33,16.85,17.06,162574,0
+ACHC.US,D,20120627,000000,17.04,17.84,17.03,17.52,325591,0
+ACHC.US,D,20120628,000000,17.4,17.59,16.74,17.14,116727,0
+ACHC.US,D,20120629,000000,17.66,17.87,17.19,17.54,367683,0
+ACHC.US,D,20120702,000000,17.58,18.42,17.34,18.35,244618,0
+ACHC.US,D,20120703,000000,18.39,19.49,18.39,19.37,183426,0
+ACHC.US,D,20120705,000000,19.31,19.92,18.61,18.64,228565,0
+ACHC.US,D,20120706,000000,18.47,19.09,18.25,18.96,91328,0
+ACHC.US,D,20120709,000000,18.9,18.95,18.38,18.49,88354,0
+ACHC.US,D,20120710,000000,18.55,18.6,17.9,18.03,91315,0
+ACHC.US,D,20120711,000000,18.12,18.3,17.59,18.19,115687,0
+ACHC.US,D,20120712,000000,18.06,18.06,17.17,17.99,94518,0
+ACHC.US,D,20120713,000000,18.03,18.9,18.03,18.71,75354,0
+ACHC.US,D,20120716,000000,18.7,18.7,17.73,17.86,111800,0
+ACHC.US,D,20120717,000000,17.92,18.145,17.41,17.9,81882,0
+ACHC.US,D,20120718,000000,17,17.32,16.09,17.21,938805,0
+ACHC.US,D,20120719,000000,17.23,17.54,16.57,16.6,223278,0
+ACHC.US,D,20120720,000000,16.53,16.8,16.26,16.76,155502,0
+ACHC.US,D,20120723,000000,16.42,16.5,15.56,15.57,148117,0
+ACHC.US,D,20120724,000000,15.67,16.14,15.075,16.09,242757,0
+ACHC.US,D,20120725,000000,16.25,16.3,15.82,16.24,159339,0
+ACHC.US,D,20120726,000000,16.43,16.43,15.96,16.2,93396,0
+ACHC.US,D,20120727,000000,16.27,16.61,16.13,16.4,122910,0
+ACHC.US,D,20120730,000000,16.4,16.4,15.27,15.97,111739,0
+ACHC.US,D,20120731,000000,15.91,16.33,15.91,16.14,149464,0
+ACHC.US,D,20120801,000000,16.31,16.77,15.42,16.45,323897,0
+ACHC.US,D,20120802,000000,16.32,16.63,16.25,16.6,161484,0
+ACHC.US,D,20120803,000000,16.72,17.33,16.41,17.18,178901,0
+ACHC.US,D,20120806,000000,17.23,17.43,16.99,17.2,80129,0
+ACHC.US,D,20120807,000000,17.24,17.61,17.04,17.55,84323,0
+ACHC.US,D,20120808,000000,17.54,17.76,17.23,17.62,65255,0
+ACHC.US,D,20120809,000000,17.56,19,17.01,18.86,245848,0
+ACHC.US,D,20120810,000000,18.81,18.81,17.68,18.11,124802,0
+ACHC.US,D,20120813,000000,18.06,18.06,17.17,17.67,97733,0
+ACHC.US,D,20120814,000000,17.61,18.23,17.61,17.92,70058,0
+ACHC.US,D,20120815,000000,17.9,18.46,17.67,18.44,66255,0
+ACHC.US,D,20120816,000000,18.34,18.99,17.99,18.97,80567,0
+ACHC.US,D,20120817,000000,18.75,18.75,17.88,18.46,115594,0
+ACHC.US,D,20120820,000000,18.38,18.85,18.16,18.77,109224,0
+ACHC.US,D,20120821,000000,18.89,19.56,18.63,19.35,149022,0
+ACHC.US,D,20120822,000000,19.28,19.604,18.52,18.89,206251,0
+ACHC.US,D,20120823,000000,18.93,19.04,18.03,18.87,172076,0
+ACHC.US,D,20120824,000000,18.78,19.25,18.58,18.97,63037,0
+ACHC.US,D,20120827,000000,19.03,19.24,18.48,18.61,44245,0
+ACHC.US,D,20120828,000000,18.56,18.93,17.9,18.33,101545,0
+ACHC.US,D,20120829,000000,18.4,19.17,18.29,18.95,116840,0
+ACHC.US,D,20120830,000000,19.04,19.04,18.44,18.98,79462,0
+ACHC.US,D,20120831,000000,19.13,19.2,18.74,19.18,53757,0
+ACHC.US,D,20120904,000000,19.1,21.26,19.1,21.08,389276,0
+ACHC.US,D,20120905,000000,21.17,21.87,20.72,20.83,198656,0
+ACHC.US,D,20120906,000000,21.04,22.05,20.68,21.85,159005,0
+ACHC.US,D,20120907,000000,22,22,20.71,20.92,198549,0
+ACHC.US,D,20120910,000000,20.95,21.75,20.931,21.72,170071,0
+ACHC.US,D,20120911,000000,21.7,22.08,21.35,22.03,273712,0
+ACHC.US,D,20120912,000000,22.1,22.71,21.87,22.41,294628,0
+ACHC.US,D,20120913,000000,22.76,23.94,22.28,22.73,363851,0
+ACHC.US,D,20120914,000000,22.8,23.12,22.39,22.71,328492,0
+ACHC.US,D,20120917,000000,22.7,22.96,22.49,22.66,177100,0
+ACHC.US,D,20120918,000000,22.65,23.03,22.612,22.8,125071,0
+ACHC.US,D,20120919,000000,22.81,23.315,22.81,23.2,134215,0
+ACHC.US,D,20120920,000000,23.03,23.66,22.82,23.52,134793,0
+ACHC.US,D,20120921,000000,23.5,23.8,22.99,23.09,306974,0
+ACHC.US,D,20120924,000000,23.1,23.66,22.59,23.41,118449,0
+ACHC.US,D,20120925,000000,23.15,23.92,22.85,23.02,215778,0
+ACHC.US,D,20120926,000000,23,23.39,22.82,23.3,154151,0
+ACHC.US,D,20120927,000000,23.35,23.84,23.3,23.39,114000,0
+ACHC.US,D,20120928,000000,23.22,24.12,22.67,23.83,157773,0
+ACHC.US,D,20121001,000000,23.93,24.83,23.83,24.14,175568,0
+ACHC.US,D,20121002,000000,24.22,24.35,23.53,24,106945,0
+ACHC.US,D,20121003,000000,24.08,24.52,23.58,23.86,144552,0
+ACHC.US,D,20121004,000000,23.94,24.29,23.55,23.99,139249,0
+ACHC.US,D,20121005,000000,24.02,24.02,23.51,23.65,68217,0
+ACHC.US,D,20121008,000000,23.57,23.92,23.16,23.84,113976,0
+ACHC.US,D,20121009,000000,23.79,23.79,22.19,22.53,188519,0
+ACHC.US,D,20121010,000000,22.6,22.6,22.19,22.57,182749,0
+ACHC.US,D,20121011,000000,22.63,23.18,22.39,23.02,138838,0
+ACHC.US,D,20121012,000000,22.69,23.81,22.69,23,49604,0
+ACHC.US,D,20121015,000000,22.99,23.08,22.58,22.7,63673,0
+ACHC.US,D,20121016,000000,22.77,23,22.45,22.54,63843,0
+ACHC.US,D,20121017,000000,22.58,22.83,21.74,22.16,353313,0
+ACHC.US,D,20121018,000000,22.16,22.26,21.79,22.2,91827,0
+ACHC.US,D,20121019,000000,22.16,22.16,21.74,21.77,284911,0
+ACHC.US,D,20121022,000000,21.69,22.08,21.18,21.24,123756,0
+ACHC.US,D,20121023,000000,20.99,21.63,20.57,21.47,155505,0
+ACHC.US,D,20121024,000000,21.48,21.93,21.43,21.61,59059,0
+ACHC.US,D,20121025,000000,21.8,21.92,18.74,21.56,68413,0
+ACHC.US,D,20121026,000000,21.57,21.89,21,21.04,50369,0
+ACHC.US,D,20121031,000000,20.54,21,18.53,20.57,111964,0
+ACHC.US,D,20121101,000000,20.51,20.72,19.65,20.2,209126,0
+ACHC.US,D,20121102,000000,20.25,20.44,19.76,20.16,184006,0
+ACHC.US,D,20121105,000000,20.15,20.66,19.95,20.41,106079,0
+ACHC.US,D,20121106,000000,20.54,22.19,20.4,22.01,322641,0
+ACHC.US,D,20121107,000000,21.96,22.37,18.64,20.88,1297342,0
+ACHC.US,D,20121108,000000,21.21,21.39,20.16,20.86,163905,0
+ACHC.US,D,20121109,000000,20.77,21.06,20.54,20.97,127683,0
+ACHC.US,D,20121112,000000,20.96,21.62,20.82,21.41,75022,0
+ACHC.US,D,20121113,000000,21.36,21.36,20.72,21.23,149732,0
+ACHC.US,D,20121114,000000,21.23,21.44,20.684,21.11,311680,0
+ACHC.US,D,20121115,000000,21.06,21.66,20.95,21.61,122367,0
+ACHC.US,D,20121116,000000,21.54,21.99,21.27,21.47,230000,0
+ACHC.US,D,20121119,000000,21.66,22.34,21.458,22.34,180674,0
+ACHC.US,D,20121120,000000,22.25,22.84,22.14,22.78,61222,0
+ACHC.US,D,20121121,000000,22.8,22.8,22.19,22.3,54129,0
+ACHC.US,D,20121123,000000,22.34,22.5,22.23,22.31,37321,0
+ACHC.US,D,20121126,000000,22.34,22.79,22.149,22.65,60012,0
+ACHC.US,D,20121127,000000,22.86,22.98,22.21,22.31,239203,0
+ACHC.US,D,20121128,000000,22.6,22.61,22,22.27,129344,0
+ACHC.US,D,20121129,000000,23.03,23.03,22.35,22.81,127146,0
+ACHC.US,D,20121130,000000,22.77,23.15,22.55,22.95,200481,0
+ACHC.US,D,20121203,000000,23.14,23.33,22.74,22.83,215781,0
+ACHC.US,D,20121204,000000,22.26,22.35,21.67,22.15,237538,0
+ACHC.US,D,20121205,000000,22.25,22.3,21.6,22.02,269117,0
+ACHC.US,D,20121206,000000,21.85,23.03,21.26,22.84,523081,0
+ACHC.US,D,20121207,000000,22.9,22.94,22,22.05,5902234,0
+ACHC.US,D,20121210,000000,22,22.53,22,22.48,980402,0
+ACHC.US,D,20121211,000000,22.57,22.59,22.03,22.27,383308,0
+ACHC.US,D,20121212,000000,22.35,22.53,22.22,22.41,581802,0
+ACHC.US,D,20121213,000000,22.35,22.42,21.8,22.4,315854,0
+ACHC.US,D,20121214,000000,22.4,22.46,22.04,22.41,273845,0
+ACHC.US,D,20121217,000000,22.26,22.5,22,22.37,284026,0
+ACHC.US,D,20121218,000000,22.46,22.8,22.41,22.6,434879,0
+ACHC.US,D,20121219,000000,22.7,22.8,21.81,22.8,248681,0
+ACHC.US,D,20121220,000000,22.71,22.95,22.35,22.92,188583,0
+ACHC.US,D,20121221,000000,22.78,22.98,21.92,22.79,904647,0
+ACHC.US,D,20121224,000000,22.74,22.8,22.33,22.71,53150,0
+ACHC.US,D,20121226,000000,22.51,22.67,22.35,22.41,123132,0
+ACHC.US,D,20121227,000000,22.55,22.7,22.14,22.41,276223,0
+ACHC.US,D,20121228,000000,22.24,22.92,22.24,22.54,175592,0
+ACHC.US,D,20121231,000000,22.5,23.35,22.43,23.35,406924,0
+ACHC.US,D,20130102,000000,23.5,24.55,22.64,24.37,885037,0
+ACHC.US,D,20130103,000000,24.47,24.64,24.12,24.19,391293,0
+ACHC.US,D,20130104,000000,24.4,24.56,23.55,23.63,308545,0
+ACHC.US,D,20130107,000000,23.39,24.21,23.39,24.15,121209,0
+ACHC.US,D,20130108,000000,24.76,25.76,24.65,24.94,416580,0
+ACHC.US,D,20130109,000000,25.08,25.39,24.752,25.07,263775,0
+ACHC.US,D,20130110,000000,25.09,25.29,24.82,24.83,151611,0
+ACHC.US,D,20130111,000000,24.89,25.21,24.45,24.85,258131,0
+ACHC.US,D,20130114,000000,24.85,24.85,24.18,24.69,293967,0
+ACHC.US,D,20130115,000000,24.29,25.5,24.29,25.33,348881,0
+ACHC.US,D,20130116,000000,25.35,26.01,25.2,25.94,247314,0
+ACHC.US,D,20130117,000000,26,26.1,25.58,26.06,189808,0
+ACHC.US,D,20130118,000000,26.01,26.29,25.99,26.28,94841,0
+ACHC.US,D,20130122,000000,26.34,27.51,26.05,26.88,285919,0
+ACHC.US,D,20130123,000000,26.91,26.98,26.12,26.3,220602,0
+ACHC.US,D,20130124,000000,26.28,26.54,25.983,26.5,272010,0
+ACHC.US,D,20130125,000000,26.63,26.79,25.99,26.3,490818,0
+ACHC.US,D,20130128,000000,26.31,26.54,25.58,26,286627,0
+ACHC.US,D,20130129,000000,26.03,26.03,25.15,25.63,168204,0
+ACHC.US,D,20130130,000000,25.59,25.745,25.185,25.62,166248,0
+ACHC.US,D,20130131,000000,25.54,26.06,25.145,25.57,254102,0
+ACHC.US,D,20130201,000000,25.83,26.82,25.72,25.89,394112,0
+ACHC.US,D,20130204,000000,26.05,26.28,25.3,25.52,222779,0
+ACHC.US,D,20130205,000000,25.81,26.18,25.59,25.75,302691,0
+ACHC.US,D,20130206,000000,25.6,25.82,25.2,25.64,162765,0
+ACHC.US,D,20130207,000000,25.57,26.3,25.44,26.09,153560,0
+ACHC.US,D,20130208,000000,26.13,26.59,25.89,26.19,149956,0
+ACHC.US,D,20130211,000000,26.23,26.54,25.76,25.88,105844,0
+ACHC.US,D,20130212,000000,25.91,25.99,25.42,25.67,121992,0
+ACHC.US,D,20130213,000000,25.62,25.95,25.192,25.71,122795,0
+ACHC.US,D,20130214,000000,25.59,27.1,25.59,26.71,367724,0
+ACHC.US,D,20130215,000000,26.7,26.77,25.63,25.94,195255,0
+ACHC.US,D,20130219,000000,26.13,26.41,25.72,26.24,208733,0
+ACHC.US,D,20130220,000000,26.3,26.4,24.93,25.89,255107,0
+ACHC.US,D,20130221,000000,25.74,26.68,25.282,26.27,542260,0
+ACHC.US,D,20130222,000000,26.53,27.06,26.28,26.8,377227,0
+ACHC.US,D,20130225,000000,26.85,27.078,26.07,26.24,665120,0
+ACHC.US,D,20130226,000000,26.43,26.75,26.15,26.59,191891,0
+ACHC.US,D,20130227,000000,26.58,27.62,26.55,27.2,304833,0
+ACHC.US,D,20130228,000000,27.25,27.501,26.89,27.22,179013,0
+ACHC.US,D,20130301,000000,27.07,27.14,26.41,26.5,353602,0
+ACHC.US,D,20130304,000000,27.5,28.49,27.19,27.84,464294,0
+ACHC.US,D,20130305,000000,28.5,28.5,27.52,28.02,288518,0
+ACHC.US,D,20130306,000000,28.11,28.21,27.248,27.52,180643,0
+ACHC.US,D,20130307,000000,27.6,28.07,27.29,27.32,200423,0
+ACHC.US,D,20130308,000000,27.47,28,27.22,27.89,415676,0
+ACHC.US,D,20130311,000000,27.835,28.33,27.835,28.03,172355,0
+ACHC.US,D,20130312,000000,28.12,28.26,27.76,28.04,226531,0
+ACHC.US,D,20130313,000000,28.65,29.03,28.04,28.13,322300,0
+ACHC.US,D,20130314,000000,28.09,28.49,27.94,28.1,271456,0
+ACHC.US,D,20130315,000000,28.07,28.25,27.91,28.02,605274,0
+ACHC.US,D,20130318,000000,27.82,28.23,27.415,28.19,236320,0
+ACHC.US,D,20130319,000000,28.59,29.088,28.04,28.25,198723,0
+ACHC.US,D,20130320,000000,28.32,28.83,28.26,28.53,177917,0
+ACHC.US,D,20130321,000000,28.43,29.1,28.42,29,547689,0
+ACHC.US,D,20130322,000000,29.27,29.36,28.16,28.94,207668,0
+ACHC.US,D,20130325,000000,29.08,29.38,28.73,29.26,218759,0
+ACHC.US,D,20130326,000000,29.31,29.45,28.43,29.25,340801,0
+ACHC.US,D,20130327,000000,29.09,29.4,28.69,29.39,138933,0
+ACHC.US,D,20130328,000000,29.49,29.5,28.99,29.39,169034,0
+ACHC.US,D,20130401,000000,29.58,30.5,29.38,30.01,459114,0
+ACHC.US,D,20130402,000000,30.25,30.39,29.02,29.12,270533,0
+ACHC.US,D,20130403,000000,29.19,29.233,27.85,28.55,505550,0
+ACHC.US,D,20130404,000000,28.55,28.77,28,28.57,121842,0
+ACHC.US,D,20130405,000000,28.14,29.32,28.02,29.15,574343,0
+ACHC.US,D,20130408,000000,29.18,29.31,28.85,29.01,192915,0
+ACHC.US,D,20130409,000000,28.97,29.31,28.635,29.01,186278,0
+ACHC.US,D,20130410,000000,29.124,29.615,28.825,29.53,222542,0
+ACHC.US,D,20130411,000000,29.53,29.96,28.94,29.03,215040,0
+ACHC.US,D,20130412,000000,28.82,29.75,28.79,29.65,127496,0
+ACHC.US,D,20130415,000000,29.48,29.6,28.985,29.26,527487,0
+ACHC.US,D,20130416,000000,29.3,30.48,29.17,30.37,356414,0
+ACHC.US,D,20130417,000000,30.07,30.23,29.49,30.17,293264,0
+ACHC.US,D,20130418,000000,30.62,31.18,30.01,30.95,494477,0
+ACHC.US,D,20130419,000000,31.03,31.49,31.03,31.41,314026,0
+ACHC.US,D,20130422,000000,31.53,31.57,30.46,30.89,726806,0
+ACHC.US,D,20130423,000000,31.13,31.449,30.71,31.18,358752,0
+ACHC.US,D,20130424,000000,31.25,31.6,30.82,31.59,351797,0
+ACHC.US,D,20130425,000000,31.56,32,31.18,31.71,366528,0
+ACHC.US,D,20130426,000000,31.89,31.96,31.24,31.84,389299,0
+ACHC.US,D,20130429,000000,32,32.61,31.84,32.17,282225,0
+ACHC.US,D,20130430,000000,32.1,32.34,31.49,31.55,264701,0
+ACHC.US,D,20130501,000000,31.6,31.6,30.85,31.05,395097,0
+ACHC.US,D,20130502,000000,32.53,33.5,31.97,32.47,642293,0
+ACHC.US,D,20130503,000000,32.34,32.55,31.61,31.64,560425,0
+ACHC.US,D,20130506,000000,31.85,32.69,31.8,32.42,507464,0
+ACHC.US,D,20130507,000000,32.61,33.03,32.47,33.02,230119,0
+ACHC.US,D,20130508,000000,33.13,33.247,32.67,33.17,307613,0
+ACHC.US,D,20130509,000000,33.32,33.35,32.85,33,298064,0
+ACHC.US,D,20130510,000000,33.12,33.82,33.01,33.72,284704,0
+ACHC.US,D,20130513,000000,33.78,34.08,33.37,33.91,194377,0
+ACHC.US,D,20130514,000000,34.06,34.62,33.72,33.99,350766,0
+ACHC.US,D,20130515,000000,34.09,34.98,33.73,34.86,287005,0
+ACHC.US,D,20130516,000000,34.87,34.94,33.69,33.81,206250,0
+ACHC.US,D,20130517,000000,33.97,34.64,33.928,34.37,277551,0
+ACHC.US,D,20130520,000000,34.33,34.41,32.61,32.97,298169,0
+ACHC.US,D,20130521,000000,33.06,33.6,31.83,32.07,768722,0
+ACHC.US,D,20130522,000000,32.04,33.04,32.02,32.2,556898,0
+ACHC.US,D,20130523,000000,32.09,32.78,32.018,32.74,584688,0
+ACHC.US,D,20130524,000000,32.67,33.2,32.11,32.9,174381,0
+ACHC.US,D,20130528,000000,33.21,33.55,33.12,33.44,211318,0
+ACHC.US,D,20130529,000000,33.38,33.4,32.77,33.05,136993,0
+ACHC.US,D,20130530,000000,33.06,33.7,32.78,33.48,153737,0
+ACHC.US,D,20130531,000000,33.49,33.98,33.28,33.39,222375,0
+ACHC.US,D,20130603,000000,33.55,33.71,32.62,33.64,230629,0
+ACHC.US,D,20130604,000000,33.78,33.98,33.23,33.5,407880,0
+ACHC.US,D,20130605,000000,33.5,33.7,32.55,33.33,982680,0
+ACHC.US,D,20130606,000000,33.27,34.07,32.93,33.39,426354,0
+ACHC.US,D,20130607,000000,33.67,34.28,33.53,34.23,216594,0
+ACHC.US,D,20130610,000000,34.25,34.99,33.885,34.95,273435,0
+ACHC.US,D,20130611,000000,34.32,35.25,34.27,34.7,273147,0
+ACHC.US,D,20130612,000000,34.94,35.36,34.54,34.76,297266,0
+ACHC.US,D,20130613,000000,34.72,34.78,33.47,34.12,363515,0
+ACHC.US,D,20130614,000000,34,34.34,33.869,34.05,473308,0
+ACHC.US,D,20130617,000000,34.04,34.92,33.89,34.21,544357,0
+ACHC.US,D,20130618,000000,34.16,35.75,34.16,35.43,596550,0
+ACHC.US,D,20130619,000000,35.45,35.78,34.38,34.74,329463,0
+ACHC.US,D,20130620,000000,34.39,34.848,33.81,34.16,567636,0
+ACHC.US,D,20130621,000000,34.31,34.78,33.85,34.3,447135,0
+ACHC.US,D,20130624,000000,34.14,35.16,33.97,34.9,479689,0
+ACHC.US,D,20130625,000000,35.19,35.522,34.51,34.83,502457,0
+ACHC.US,D,20130626,000000,34.99,35.15,33.8,34.01,411728,0
+ACHC.US,D,20130627,000000,34.26,34.57,34.09,34.15,223059,0
+ACHC.US,D,20130628,000000,34.19,34.6,32.74,33.07,1554087,0
+ACHC.US,D,20130701,000000,33.04,33.97,32.72,33.94,484193,0
+ACHC.US,D,20130702,000000,34,34,32.8,33.1,318442,0
+ACHC.US,D,20130703,000000,32.94,32.94,32.16,32.46,252953,0
+ACHC.US,D,20130705,000000,32.41,32.41,30.7,32.13,795642,0
+ACHC.US,D,20130708,000000,32.31,33.5,32.31,33.5,308847,0
+ACHC.US,D,20130709,000000,33.71,34.47,33.313,34.2,304863,0
+ACHC.US,D,20130710,000000,34.17,34.76,34.02,34.57,198308,0
+ACHC.US,D,20130711,000000,34.99,34.995,34.61,34.88,194841,0
+ACHC.US,D,20130712,000000,34.8,35.935,34.77,35.23,176370,0
+ACHC.US,D,20130715,000000,35.27,35.98,35.23,35.74,152563,0
+ACHC.US,D,20130716,000000,35.82,36,34.63,35.15,191438,0
+ACHC.US,D,20130717,000000,35.02,35.32,34.47,35.05,129381,0
+ACHC.US,D,20130718,000000,35.03,35.55,34.98,35.13,121596,0
+ACHC.US,D,20130719,000000,35,35.01,34.25,34.91,211387,0
+ACHC.US,D,20130722,000000,35,35.18,34.51,34.93,173049,0
+ACHC.US,D,20130723,000000,34.97,34.985,34.61,34.66,180087,0
+ACHC.US,D,20130724,000000,34.74,34.81,33.78,34.15,209689,0
+ACHC.US,D,20130725,000000,34.15,34.42,33.98,34.31,314192,0
+ACHC.US,D,20130726,000000,34.17,34.51,33.79,34.42,292160,0
+ACHC.US,D,20130729,000000,34.45,34.84,33.87,34.08,229817,0
+ACHC.US,D,20130730,000000,34.2,34.94,34.08,34.6,396319,0
+ACHC.US,D,20130731,000000,34.99,37,34.78,36.87,824526,0
+ACHC.US,D,20130801,000000,37.44,38.17,36.73,37.96,356419,0
+ACHC.US,D,20130802,000000,37.87,38.18,37.45,38.1,264268,0
+ACHC.US,D,20130805,000000,38.04,38.9,37.84,38.09,214395,0
+ACHC.US,D,20130806,000000,38.06,38.44,37.46,37.98,264433,0
+ACHC.US,D,20130807,000000,37.97,38.23,37.63,38.21,181878,0
+ACHC.US,D,20130808,000000,38.42,38.91,37.61,37.71,273074,0
+ACHC.US,D,20130809,000000,37.82,38.33,37.59,38.02,157894,0
+ACHC.US,D,20130812,000000,37.89,38.56,37.45,37.98,128750,0
+ACHC.US,D,20130813,000000,37.96,38.49,37.43,38.12,113949,0
+ACHC.US,D,20130814,000000,38.21,38.5,37.74,37.81,174141,0
+ACHC.US,D,20130815,000000,37.39,37.79,37.015,37.49,202277,0
+ACHC.US,D,20130816,000000,37.27,37.67,36.65,37.62,148914,0
+ACHC.US,D,20130819,000000,37.79,37.94,37.24,37.65,222774,0
+ACHC.US,D,20130820,000000,37.71,38.07,37.69,37.98,107232,0
+ACHC.US,D,20130821,000000,37.99,38.015,37.47,37.75,212485,0
+ACHC.US,D,20130822,000000,37.73,38.07,37.593,37.95,96193,0
+ACHC.US,D,20130823,000000,37.92,38.15,37.35,38,184397,0
+ACHC.US,D,20130826,000000,38.03,38.5,37.36,38.47,199493,0
+ACHC.US,D,20130827,000000,37.87,38.23,37.12,37.26,134812,0
+ACHC.US,D,20130828,000000,37.15,37.55,36.92,37.5,145322,0
+ACHC.US,D,20130829,000000,37.6,38.65,37.59,38.28,111407,0
+ACHC.US,D,20130830,000000,38.36,38.65,38.135,38.33,181251,0
+ACHC.US,D,20130903,000000,39.04,39.49,37.62,37.81,203305,0
+ACHC.US,D,20130904,000000,37.78,38.53,37.54,38.49,160064,0
+ACHC.US,D,20130905,000000,38.44,38.78,38.11,38.22,197625,0
+ACHC.US,D,20130906,000000,38.54,38.562,37.38,38.2,144895,0
+ACHC.US,D,20130909,000000,38.2,38.67,38.09,38.53,127257,0
+ACHC.US,D,20130910,000000,38.76,39.78,38.68,39.19,207299,0
+ACHC.US,D,20130911,000000,39.19,39.22,38.49,38.72,165684,0
+ACHC.US,D,20130912,000000,38.64,39.73,38.62,39.19,249868,0
+ACHC.US,D,20130913,000000,39.4,39.94,39.2,39.51,181015,0
+ACHC.US,D,20130916,000000,39.82,40.1,39.42,39.54,170976,0
+ACHC.US,D,20130917,000000,39.65,40.98,39.47,40.65,225980,0
+ACHC.US,D,20130918,000000,40.7,41.3,39.82,39.91,327882,0
+ACHC.US,D,20130919,000000,39.98,40.215,39.4,39.54,200358,0
+ACHC.US,D,20130920,000000,41.11,41.11,38.85,39.26,378079,0
+ACHC.US,D,20130923,000000,39.26,39.8,38.23,39.67,293761,0
+ACHC.US,D,20130924,000000,39.57,39.94,38.97,39.12,209100,0
+ACHC.US,D,20130925,000000,39.05,39.65,38.91,39.45,182237,0
+ACHC.US,D,20130926,000000,39.57,39.8,38.93,39.09,211400,0
+ACHC.US,D,20130927,000000,38.82,39.91,38.34,39.6,337009,0
+ACHC.US,D,20130930,000000,39.4,39.93,39.05,39.43,217200,0
+ACHC.US,D,20131001,000000,39.46,40.03,39.41,39.65,252000,0
+ACHC.US,D,20131002,000000,39.53,40.9,39.52,40.71,263200,0
+ACHC.US,D,20131003,000000,40.41,41,39.78,40.01,236900,0
+ACHC.US,D,20131004,000000,39.9,40.55,39.67,39.94,138900,0
+ACHC.US,D,20131007,000000,39.78,39.94,38.49,39.32,202900,0
+ACHC.US,D,20131008,000000,39.44,39.85,38.38,38.65,166737,0
+ACHC.US,D,20131009,000000,38.64,38.8,37.88,38.25,190986,0
+ACHC.US,D,20131010,000000,38.58,39.63,38.4,39.29,149217,0
+ACHC.US,D,20131011,000000,39.4,39.43,38.53,38.82,246100,0
+ACHC.US,D,20131014,000000,38.61,39.13,38.44,38.94,109649,0
+ACHC.US,D,20131015,000000,38.94,38.98,38.25,38.53,101100,0
+ACHC.US,D,20131016,000000,38.51,39.82,38.51,39.78,196000,0
+ACHC.US,D,20131017,000000,39.75,40.37,38.98,40.14,174200,0
+ACHC.US,D,20131018,000000,40.46,40.56,39.85,39.95,228400,0
+ACHC.US,D,20131021,000000,40.09,40.35,39.81,39.99,298856,0
+ACHC.US,D,20131022,000000,40.19,40.54,39.68,39.74,333600,0
+ACHC.US,D,20131023,000000,39.62,39.74,39.12,39.43,109839,0
+ACHC.US,D,20131024,000000,39.43,39.61,39.17,39.33,101600,0
+ACHC.US,D,20131025,000000,39.47,39.52,38.86,39.28,96352,0
+ACHC.US,D,20131028,000000,39.43,39.5,38.81,39.14,340500,0
+ACHC.US,D,20131029,000000,39.1,40.56,38.91,39.35,392400,0
+ACHC.US,D,20131030,000000,40.14,43.55,39.39,42.67,987900,0
+ACHC.US,D,20131031,000000,42.87,43.71,42.23,43.416,403152,0
+ACHC.US,D,20131101,000000,43.31,43.32,42.07,42.28,296500,0
+ACHC.US,D,20131104,000000,42.54,43.48,42.43,42.71,252097,0
+ACHC.US,D,20131105,000000,42.63,43.19,41.95,43.08,111500,0
+ACHC.US,D,20131106,000000,43.41,43.92,42.15,42.21,195500,0
+ACHC.US,D,20131107,000000,42.3,42.3,41.36,41.9,265199,0
+ACHC.US,D,20131108,000000,41.8,43.65,41.65,43.06,230700,0
+ACHC.US,D,20131111,000000,43.13,43.92,43.13,43.42,159918,0
+ACHC.US,D,20131112,000000,43.44,44.29,43.19,44.24,82400,0
+ACHC.US,D,20131113,000000,44.14,44.5,43.63,44.46,99700,0
+ACHC.US,D,20131114,000000,44.4,44.96,44.14,44.7,125100,0
+ACHC.US,D,20131115,000000,44.63,44.84,43.19,43.7,237700,0
+ACHC.US,D,20131118,000000,43.69,43.9,43.31,43.57,264300,0
+ACHC.US,D,20131119,000000,43.49,45.12,43.41,44,433269,0
+ACHC.US,D,20131120,000000,44.02,45.38,43.49,44.97,372100,0
+ACHC.US,D,20131121,000000,45.21,46.39,45,45.8,185000,0
+ACHC.US,D,20131122,000000,46.14,46.28,44.31,44.84,270899,0
+ACHC.US,D,20131125,000000,45.12,45.84,44.83,45.23,228000,0
+ACHC.US,D,20131126,000000,44.85,46.79,44.62,46.64,147700,0
+ACHC.US,D,20131127,000000,46.89,47.71,46.3,47.03,208600,0
+ACHC.US,D,20131129,000000,47.3,47.602,46.18,46.2,163242,0
+ACHC.US,D,20131202,000000,46.9,49.14,46.32,48.46,605800,0
+ACHC.US,D,20131203,000000,48.27,48.35,46.97,47.82,462581,0
+ACHC.US,D,20131204,000000,47.53,47.79,46.31,47.06,347000,0
+ACHC.US,D,20131205,000000,47.13,47.56,46.15,46.39,397200,0
+ACHC.US,D,20131206,000000,46.28,46.87,45.65,45.81,414800,0
+ACHC.US,D,20131209,000000,45.99,46.36,45.5,45.71,356208,0
+ACHC.US,D,20131210,000000,45.5,45.84,45.08,45.68,376300,0
+ACHC.US,D,20131211,000000,45.81,46.2,44.37,44.69,315800,0
+ACHC.US,D,20131212,000000,44.78,45.5,44.32,45.45,301219,0
+ACHC.US,D,20131213,000000,45.59,46.909,45.54,46.1,387663,0
+ACHC.US,D,20131216,000000,46.11,47.4,45.98,46.13,322775,0
+ACHC.US,D,20131217,000000,46.26,47.73,45.85,46.48,337200,0
+ACHC.US,D,20131218,000000,47.1,48.35,46.45,47.39,782500,0
+ACHC.US,D,20131219,000000,47.21,47.53,46.12,46.64,328800,0
+ACHC.US,D,20131220,000000,46.69,47.41,45.96,47.16,389900,0
+ACHC.US,D,20131223,000000,47.43,47.92,46.85,47.84,280900,0
+ACHC.US,D,20131224,000000,48.02,48.32,47.37,47.5,134926,0
+ACHC.US,D,20131226,000000,47.59,48.47,47.41,47.94,142942,0
+ACHC.US,D,20131227,000000,48.12,48.12,47.01,47.34,345300,0
+ACHC.US,D,20131230,000000,47.35,48,47,47.76,397500,0
+ACHC.US,D,20131231,000000,47.59,47.6,46.53,47.33,1005100,0
+ACHC.US,D,20140102,000000,47.28,47.61,46.56,47.05,392621,0
+ACHC.US,D,20140103,000000,47.02,48.1,47.02,47.77,254645,0
+ACHC.US,D,20140106,000000,48.07,48.99,47.81,48.38,638800,0
+ACHC.US,D,20140107,000000,48,49.44,48,48.48,636700,0
+ACHC.US,D,20140108,000000,48.5,49.51,48.5,49.32,483400,0
+ACHC.US,D,20140109,000000,49.58,49.79,48.7,49.46,272600,0
+ACHC.US,D,20140110,000000,49.7,53,49.63,52.55,872200,0
+ACHC.US,D,20140113,000000,52,52.89,51.32,51.68,377100,0
+ACHC.US,D,20140114,000000,51.68,52.33,51.5,52.21,288000,0
+ACHC.US,D,20140115,000000,52.29,52.85,51.86,52.7,199700,0
+ACHC.US,D,20140116,000000,52.74,53.669,52.56,52.64,207541,0
+ACHC.US,D,20140117,000000,52.47,53.53,52.09,53.01,264600,0
+ACHC.US,D,20140121,000000,53.49,53.49,52.51,52.99,219900,0
+ACHC.US,D,20140122,000000,52.98,53.87,52.69,53.55,171700,0
+ACHC.US,D,20140123,000000,53.22,53.5,52.46,53.13,226800,0
+ACHC.US,D,20140124,000000,52.61,52.78,52.1,52.26,313600,0
+ACHC.US,D,20140127,000000,52.22,52.65,51.59,52.59,526400,0
+ACHC.US,D,20140128,000000,52.55,52.98,50.97,51.44,476400,0
+ACHC.US,D,20140129,000000,50.54,51.98,50.54,50.99,381600,0
+ACHC.US,D,20140130,000000,51.29,51.66,50.6,50.63,263800,0
+ACHC.US,D,20140131,000000,50.03,51.59,49.75,51.04,302700,0
+ACHC.US,D,20140203,000000,51.12,52.04,49.26,49.81,503437,0
+ACHC.US,D,20140204,000000,49.86,49.86,48.359,48.6,434395,0
+ACHC.US,D,20140205,000000,48.2,48.93,47.23,48.12,321992,0
+ACHC.US,D,20140206,000000,48.37,48.5,47.52,48.05,270461,0
+ACHC.US,D,20140207,000000,48.02,49.54,47.54,49.29,328503,0
+ACHC.US,D,20140210,000000,49.45,50.06,49.265,49.66,223322,0
+ACHC.US,D,20140211,000000,49.61,50.58,49.3,50.25,241165,0
+ACHC.US,D,20140212,000000,50.18,50.66,49.58,49.83,196390,0
+ACHC.US,D,20140213,000000,49.5,51.44,49.36,51.24,267788,0
+ACHC.US,D,20140214,000000,51.39,51.94,50.98,51.18,246736,0
+ACHC.US,D,20140218,000000,51.14,53.46,51.14,53.37,368878,0
+ACHC.US,D,20140219,000000,53.5,53.55,51.45,51.45,469188,0
+ACHC.US,D,20140220,000000,49.65,52.42,49,51.89,1125903,0
+ACHC.US,D,20140221,000000,52.22,52.99,49.99,50.06,490606,0
+ACHC.US,D,20140224,000000,50.34,51.5,50.25,50.93,344378,0
+ACHC.US,D,20140225,000000,50.9,51.62,50.12,50.21,286481,0
+ACHC.US,D,20140226,000000,50.56,51.05,50.01,50.75,240630,0
+ACHC.US,D,20140227,000000,50.78,51.44,50.37,50.79,377758,0
+ACHC.US,D,20140228,000000,50.95,51.265,49.37,49.44,288704,0
+ACHC.US,D,20140303,000000,49.18,49.21,47.33,48.14,445047,0
+ACHC.US,D,20140304,000000,48.71,49.8,48.25,49.54,752218,0
+ACHC.US,D,20140305,000000,49.34,49.818,48.5,48.73,263195,0
+ACHC.US,D,20140306,000000,48.41,48.51,47.13,47.62,494942,0
+ACHC.US,D,20140307,000000,48.217,48.217,46.83,47.29,454812,0
+ACHC.US,D,20140310,000000,47.39,47.39,46.092,46.95,368931,0
+ACHC.US,D,20140311,000000,46.55,46.88,45.46,46.14,474895,0
+ACHC.US,D,20140312,000000,45.74,46.76,45.39,46.46,319642,0
+ACHC.US,D,20140313,000000,46.63,47.16,44.45,45.07,539682,0
+ACHC.US,D,20140314,000000,44.8,46.21,44,46.16,326585,0
+ACHC.US,D,20140317,000000,46.57,46.83,46.1,46.4,374846,0
+ACHC.US,D,20140318,000000,46.32,48.46,46.32,47.73,519357,0
+ACHC.US,D,20140319,000000,47.69,48.11,46.83,47.49,341090,0
+ACHC.US,D,20140320,000000,47.28,48.61,46.5,47.67,144482,0
+ACHC.US,D,20140321,000000,48.02,48.64,46.99,47.28,652204,0
+ACHC.US,D,20140324,000000,46.79,47.23,45.33,46.24,384723,0
+ACHC.US,D,20140325,000000,46.51,47.024,45.36,45.62,266292,0
+ACHC.US,D,20140326,000000,45.94,46.35,45.37,45.43,281900,0
+ACHC.US,D,20140327,000000,45.4,45.77,44.36,44.82,354684,0
+ACHC.US,D,20140328,000000,44.66,45.889,44.15,44.53,241613,0
+ACHC.US,D,20140331,000000,44.6,45.67,44.5,45.12,384416,0
+ACHC.US,D,20140401,000000,45.05,46.38,44.86,45.98,298381,0
+ACHC.US,D,20140402,000000,45.94,46.44,45.42,45.98,233820,0
+ACHC.US,D,20140403,000000,45.87,46.3,45.7,45.97,389947,0
+ACHC.US,D,20140404,000000,46.14,46.57,44.46,44.63,205641,0
+ACHC.US,D,20140407,000000,44.41,44.89,42.79,42.96,238363,0
+ACHC.US,D,20140408,000000,42.88,43.16,41.53,42.64,386278,0
+ACHC.US,D,20140409,000000,42.61,44.27,42.53,44.17,220960,0
+ACHC.US,D,20140410,000000,44.09,44.09,42.294,42.58,206493,0
+ACHC.US,D,20140411,000000,42.03,42.77,41.89,42.21,306523,0
+ACHC.US,D,20140414,000000,42.41,43.32,41.96,42.43,235452,0
+ACHC.US,D,20140415,000000,42.2,42.84,40.995,41.66,353785,0
+ACHC.US,D,20140416,000000,41.81,42.39,41.11,41.98,450193,0
+ACHC.US,D,20140417,000000,41.79,42.28,40.7,41.39,407148,0
+ACHC.US,D,20140421,000000,41.34,41.787,40.961,41.54,258362,0
+ACHC.US,D,20140422,000000,41.61,42.3,41.42,41.81,287020,0
+ACHC.US,D,20140423,000000,41.72,41.72,38.76,40.21,980176,0
+ACHC.US,D,20140424,000000,40.15,41.28,39.64,40.22,592765,0
+ACHC.US,D,20140425,000000,40.14,42.01,40.07,41.29,546412,0
+ACHC.US,D,20140428,000000,41.5,42.6,40.82,41.87,708081,0
+ACHC.US,D,20140429,000000,42.21,42.72,40.98,42.29,924495,0
+ACHC.US,D,20140430,000000,42.27,42.84,40.19,42.02,1093336,0
+ACHC.US,D,20140501,000000,41.75,41.9,39.69,41.46,856021,0
+ACHC.US,D,20140502,000000,41.98,45.6,41.05,44.98,1104067,0
+ACHC.US,D,20140505,000000,43.51,44.6,43.5,44.19,545134,0
+ACHC.US,D,20140506,000000,43.03,44.29,43.03,43.84,440823,0
+ACHC.US,D,20140507,000000,43.75,44.038,41.9,42.6,481979,0
+ACHC.US,D,20140508,000000,42.4,43.58,41.65,41.71,273790,0
+ACHC.US,D,20140509,000000,41.5,42.59,39.945,42.21,277370,0
+ACHC.US,D,20140512,000000,42.5,43.873,42.06,43.03,436301,0
+ACHC.US,D,20140513,000000,43.09,44.11,42.95,43.06,354027,0
+ACHC.US,D,20140514,000000,43.04,43.25,42.17,42.91,260638,0
+ACHC.US,D,20140515,000000,43.18,43.18,41.48,42.99,290868,0
+ACHC.US,D,20140516,000000,42.91,42.91,42.19,42.57,221143,0
+ACHC.US,D,20140519,000000,42.29,42.66,41.467,42.42,194503,0
+ACHC.US,D,20140520,000000,42.17,42.59,41.42,41.91,415160,0
+ACHC.US,D,20140521,000000,42.04,42.6,42,42.36,395450,0
+ACHC.US,D,20140522,000000,42.36,42.95,41.88,42.44,316344,0
+ACHC.US,D,20140523,000000,42.42,43.25,42.23,43.15,154477,0
+ACHC.US,D,20140527,000000,43.63,44.82,43.35,44.68,311224,0
+ACHC.US,D,20140528,000000,44.89,44.89,43.31,43.67,273043,0
+ACHC.US,D,20140529,000000,44.27,44.28,42.62,43,217289,0
+ACHC.US,D,20140530,000000,43,43.195,42.54,42.64,256970,0
+ACHC.US,D,20140602,000000,42.468,42.67,41.625,42.04,224229,0
+ACHC.US,D,20140603,000000,44.89,49.29,44.69,47.98,1801320,0
+ACHC.US,D,20140604,000000,47.68,48.04,46.73,47.2,585031,0
+ACHC.US,D,20140605,000000,47.2,47.72,46.61,46.93,441855,0
+ACHC.US,D,20140606,000000,47.28,47.28,46.15,46.29,249767,0
+ACHC.US,D,20140609,000000,45.29,46.52,44.77,46.44,437337,0
+ACHC.US,D,20140610,000000,45.41,45.91,44.8,45.74,405600,0
+ACHC.US,D,20140611,000000,45.6,45.6,44.31,44.86,566040,0
+ACHC.US,D,20140612,000000,44.9,45.79,44.8,45.45,3188834,0
+ACHC.US,D,20140613,000000,45.74,46.2,45.01,45.52,736748,0
+ACHC.US,D,20140616,000000,45.41,45.83,44.731,45.24,518605,0
+ACHC.US,D,20140617,000000,44.94,46.5,44.94,46.39,822401,0
+ACHC.US,D,20140618,000000,46.25,46.65,45.82,46.17,437288,0
+ACHC.US,D,20140619,000000,46.13,46.84,45.81,46.63,397165,0
+ACHC.US,D,20140620,000000,46.84,47.59,46.41,47.52,731826,0
+ACHC.US,D,20140623,000000,47.42,47.65,46.91,47.59,345582,0
+ACHC.US,D,20140624,000000,47.4,48.02,46.64,47.25,531888,0
+ACHC.US,D,20140625,000000,46.83,47.71,46.701,47.3,337088,0
+ACHC.US,D,20140626,000000,47.22,47.22,46,46.6,250403,0
+ACHC.US,D,20140627,000000,46.3,46.78,45.78,46.69,274658,0
+ACHC.US,D,20140630,000000,46.68,47.07,45.385,45.5,562548,0
+ACHC.US,D,20140701,000000,45.87,46.68,45.2,46.05,553268,0
+ACHC.US,D,20140702,000000,46.25,47.91,46.02,47.85,645022,0
+ACHC.US,D,20140703,000000,47.85,47.96,46.8,47.45,210583,0
+ACHC.US,D,20140707,000000,47.24,47.24,46.1,46.21,241030,0
+ACHC.US,D,20140708,000000,46.04,46.56,44.45,45.06,360727,0
+ACHC.US,D,20140709,000000,45.07,45.54,44.11,45.15,161326,0
+ACHC.US,D,20140710,000000,44.16,45.37,43.45,45.12,362053,0
+ACHC.US,D,20140711,000000,45.23,45.93,44.82,45.78,404943,0
+ACHC.US,D,20140714,000000,45.59,46.58,45.59,46.44,406155,0
+ACHC.US,D,20140715,000000,46.5,46.94,45.77,45.79,326214,0
+ACHC.US,D,20140716,000000,45.98,46.72,45.65,45.88,178805,0
+ACHC.US,D,20140717,000000,45.83,46.59,45.25,45.4,250528,0
+ACHC.US,D,20140718,000000,45.15,46.04,44.77,45.695,456697,0
+ACHC.US,D,20140721,000000,45.56,46.68,44.99,46.57,230712,0
+ACHC.US,D,20140722,000000,46.68,47.72,46.38,47.26,452839,0
+ACHC.US,D,20140723,000000,47.58,47.71,46.93,47.24,286254,0
+ACHC.US,D,20140724,000000,47.5,47.71,47.06,47.27,210963,0
+ACHC.US,D,20140725,000000,47.21,49.89,47.21,48.71,733507,0
+ACHC.US,D,20140728,000000,48.71,50.67,48.71,50.6,669844,0
+ACHC.US,D,20140729,000000,51.01,52.08,49.48,49.78,1035078,0
+ACHC.US,D,20140730,000000,49.44,50.6,46.4,49.52,1146743,0
+ACHC.US,D,20140731,000000,49.23,49.45,47.5,47.66,1293264,0
+ACHC.US,D,20140801,000000,47.92,49.07,47.01,47.16,501907,0
+ACHC.US,D,20140804,000000,47.29,48.03,46.5,47.89,312658,0
+ACHC.US,D,20140805,000000,47.61,48.46,47.03,47.59,256730,0
+ACHC.US,D,20140806,000000,47.32,48.12,46.96,47.68,293928,0
+ACHC.US,D,20140807,000000,48.11,48.33,46.99,47.26,265348,0
+ACHC.US,D,20140808,000000,47.26,47.71,46.48,47.55,210682,0
+ACHC.US,D,20140811,000000,47.8,48.6,47.08,48.16,277254,0
+ACHC.US,D,20140812,000000,47.95,47.97,47,47.6,235270,0
+ACHC.US,D,20140813,000000,47.84,48.88,47.732,48.49,251663,0
+ACHC.US,D,20140814,000000,48.53,49.26,48.53,49.14,208581,0
+ACHC.US,D,20140815,000000,49.5,49.715,48.06,48.51,277285,0
+ACHC.US,D,20140818,000000,48.59,50.18,48.3,50.14,240032,0
+ACHC.US,D,20140819,000000,50.13,50.92,50.03,50.46,358445,0
+ACHC.US,D,20140820,000000,50.14,50.57,49.575,50.03,176572,0
+ACHC.US,D,20140821,000000,50.17,50.68,49.5,50.26,141858,0
+ACHC.US,D,20140822,000000,50.25,50.64,49.825,50.27,163394,0
+ACHC.US,D,20140825,000000,50.7,50.88,50.23,50.63,227918,0
+ACHC.US,D,20140826,000000,50.57,51.69,50.57,51.3,219089,0
+ACHC.US,D,20140827,000000,51.56,52.23,51.295,51.98,337116,0
+ACHC.US,D,20140828,000000,51.66,52.14,51.04,51.54,345529,0
+ACHC.US,D,20140829,000000,51.84,52.37,51.12,51.21,314681,0
+ACHC.US,D,20140902,000000,51.42,52.28,50.78,52,335081,0
+ACHC.US,D,20140903,000000,52.18,52.18,51.05,51.2,252176,0
+ACHC.US,D,20140904,000000,51.54,51.54,49.35,49.47,261865,0
+ACHC.US,D,20140905,000000,49.23,50.358,48.84,50.3,244177,0
+ACHC.US,D,20140908,000000,50.42,51.13,50.24,50.87,145955,0
+ACHC.US,D,20140909,000000,50.68,51.015,50.36,50.49,152015,0
+ACHC.US,D,20140910,000000,50.55,50.87,50.078,50.74,184938,0
+ACHC.US,D,20140911,000000,50.25,51.114,50.07,50.87,208949,0
+ACHC.US,D,20140912,000000,50.83,51.395,50.47,50.79,342098,0
+ACHC.US,D,20140915,000000,50.72,51.14,49.24,50,230286,0
+ACHC.US,D,20140916,000000,50,50.34,49.09,49.1,271270,0
+ACHC.US,D,20140917,000000,49.33,49.86,48.6,49.22,178460,0
+ACHC.US,D,20140918,000000,49.57,51.36,49.57,51.14,323798,0
+ACHC.US,D,20140919,000000,51.38,52.27,51.3,52.17,573745,0
+ACHC.US,D,20140922,000000,52,52.36,51.45,51.58,430748,0
+ACHC.US,D,20140923,000000,51.27,51.88,50.63,50.71,257226,0
+ACHC.US,D,20140924,000000,50.91,52.19,50.717,51.91,177375,0
+ACHC.US,D,20140925,000000,51.88,51.88,50.55,50.73,207235,0
+ACHC.US,D,20140926,000000,50.78,51.03,49.73,49.95,197949,0
+ACHC.US,D,20140929,000000,49.61,50.575,49.456,49.96,177709,0
+ACHC.US,D,20140930,000000,50,50.53,48.45,48.5,400390,0
+ACHC.US,D,20141001,000000,48.62,48.73,47.22,47.53,390536,0
+ACHC.US,D,20141002,000000,47.53,49.14,47.51,49.03,220242,0
+ACHC.US,D,20141003,000000,49.55,50.41,49.419,50.25,206846,0
+ACHC.US,D,20141006,000000,50.75,50.81,50.24,50.54,218092,0
+ACHC.US,D,20141007,000000,50.18,51.25,49.82,50.46,265412,0
+ACHC.US,D,20141008,000000,50.21,50.8,49.525,50.35,463634,0
+ACHC.US,D,20141009,000000,50.5,51.185,49.16,49.22,308258,0
+ACHC.US,D,20141010,000000,48.93,50.28,48.7,48.77,318187,0
+ACHC.US,D,20141013,000000,48.82,50.405,48.66,49.1,229125,0
+ACHC.US,D,20141014,000000,49.55,49.88,47.91,48.33,366213,0
+ACHC.US,D,20141015,000000,47.3,49.01,46.87,48.75,399838,0
+ACHC.US,D,20141016,000000,47.97,50.64,47.02,50.27,430994,0
+ACHC.US,D,20141017,000000,50.9,50.9,49.46,49.75,377253,0
+ACHC.US,D,20141020,000000,49.61,50.545,49.45,50.45,275818,0
+ACHC.US,D,20141021,000000,51.36,52.53,50.84,52.34,389047,0
+ACHC.US,D,20141022,000000,53.3,54.49,52.5,52.66,733664,0
+ACHC.US,D,20141023,000000,53.07,54.305,51.93,52.7,582569,0
+ACHC.US,D,20141024,000000,52.8,53.24,52.36,52.97,261743,0
+ACHC.US,D,20141027,000000,52.86,53.599,52.6,53.46,363908,0
+ACHC.US,D,20141028,000000,53.46,53.67,52.3,53.13,548573,0
+ACHC.US,D,20141029,000000,53.04,53.37,52.43,52.91,301400,0
+ACHC.US,D,20141030,000000,60.2,61.91,57.19,59.08,1730074,0
+ACHC.US,D,20141031,000000,65.13,66.88,61.44,62.05,1040457,0
+ACHC.US,D,20141103,000000,61.73,62,58.905,60.52,1115778,0
+ACHC.US,D,20141104,000000,60.22,61.05,59.34,60.77,447544,0
+ACHC.US,D,20141105,000000,61.49,62.043,60,60.3,365421,0
+ACHC.US,D,20141106,000000,60.1,61.15,59.54,60.66,244385,0
+ACHC.US,D,20141107,000000,60.34,60.87,59.878,60.41,584360,0
+ACHC.US,D,20141110,000000,60.6,61.41,60.11,61.29,441941,0
+ACHC.US,D,20141111,000000,61.22,61.99,60.45,61.48,245409,0
+ACHC.US,D,20141112,000000,60.84,61.48,60.06,61.43,194901,0
+ACHC.US,D,20141113,000000,61.29,61.93,60.44,61.29,263786,0
+ACHC.US,D,20141114,000000,61.16,61.78,60.57,61.32,564055,0
+ACHC.US,D,20141117,000000,61.27,63.15,60.8,62.25,675786,0
+ACHC.US,D,20141118,000000,62.57,63.68,62.3,63.01,470874,0
+ACHC.US,D,20141119,000000,62.75,62.75,61.26,62.01,273723,0
+ACHC.US,D,20141120,000000,61.7,62.42,61.11,62.17,158378,0
+ACHC.US,D,20141121,000000,62.73,62.95,61.56,61.78,184451,0
+ACHC.US,D,20141124,000000,61.99,63.86,61.87,63.21,177513,0
+ACHC.US,D,20141125,000000,63.59,63.84,62.115,62.17,220965,0
+ACHC.US,D,20141126,000000,62.07,63.12,61.5,62.11,218449,0
+ACHC.US,D,20141128,000000,62.56,63.71,61.88,62.01,132049,0
+ACHC.US,D,20141201,000000,61.97,63.23,61.02,61.66,263907,0
+ACHC.US,D,20141202,000000,62.31,63.36,62.01,62.22,237712,0
+ACHC.US,D,20141203,000000,62.44,63.848,61.664,63.29,167281,0
+ACHC.US,D,20141204,000000,63.41,64.17,62.85,63.5,286244,0
+ACHC.US,D,20141205,000000,63.91,64.989,63.73,64.06,500331,0
+ACHC.US,D,20141208,000000,64.07,64.486,62.57,63.06,367630,0
+ACHC.US,D,20141209,000000,62.35,63.27,59.74,63.21,476999,0
+ACHC.US,D,20141210,000000,62.94,63.441,60.23,60.67,400916,0
+ACHC.US,D,20141211,000000,60.84,62.65,60.62,62.32,289129,0
+ACHC.US,D,20141212,000000,62.195,62.885,61.51,61.57,242358,0
+ACHC.US,D,20141215,000000,61.67,62.47,59.05,60.79,621569,0
+ACHC.US,D,20141216,000000,60.32,61.18,59.06,59.17,510664,0
+ACHC.US,D,20141217,000000,59.04,61.48,59.04,61.33,445384,0
+ACHC.US,D,20141218,000000,61.87,63.2,61.68,63.14,279426,0
+ACHC.US,D,20141219,000000,63.04,63.32,62.58,62.96,489152,0
+ACHC.US,D,20141222,000000,62.75,63.59,62.6,63.05,175029,0
+ACHC.US,D,20141223,000000,63.29,63.38,62,62.58,255080,0
+ACHC.US,D,20141224,000000,62.6,63.06,62.3,62.92,141403,0
+ACHC.US,D,20141226,000000,63.29,63.3,62.615,62.96,122156,0
+ACHC.US,D,20141229,000000,63.01,64.49,62.21,62.74,272316,0
+ACHC.US,D,20141230,000000,62.51,62.785,61.84,62.28,131466,0
+ACHC.US,D,20141231,000000,62.58,62.8,61.06,61.21,331521,0
+ACHC.US,D,20150102,000000,61.75,62.2,58.73,59.98,486164,0
+ACHC.US,D,20150105,000000,59.39,59.43,57.49,59.12,383023,0
+ACHC.US,D,20150106,000000,59.41,59.79,57.28,58.19,322943,0
+ACHC.US,D,20150107,000000,58.33,60.66,58.33,60.63,283998,0
+ACHC.US,D,20150108,000000,61.23,62.28,60.75,61.76,234128,0
+ACHC.US,D,20150109,000000,61.96,62.61,61.35,61.765,207891,0
+ACHC.US,D,20150112,000000,61.85,62.2,60.505,60.905,280705,0
+ACHC.US,D,20150113,000000,61.52,62.99,60.36,61.73,361601,0
+ACHC.US,D,20150114,000000,60.63,61.57,59.79,60.42,273375,0
+ACHC.US,D,20150115,000000,60.32,60.59,58.69,59.065,258632,0
+ACHC.US,D,20150116,000000,58.29,59.92,58.09,59.14,313578,0
+ACHC.US,D,20150120,000000,59.88,59.88,57.95,58.73,428304,0
+ACHC.US,D,20150121,000000,58.57,59.35,58.05,58.12,334176,0
+ACHC.US,D,20150122,000000,58.4,59.92,58.05,59.39,387105,0
+ACHC.US,D,20150123,000000,59.42,60.58,58.32,60.43,544947,0
+ACHC.US,D,20150126,000000,60.7,61.25,59.75,61.22,235185,0
+ACHC.US,D,20150127,000000,60.36,61.33,60.05,60.67,245560,0
+ACHC.US,D,20150128,000000,61.12,61.9,58.93,59.09,217202,0
+ACHC.US,D,20150129,000000,59.15,60.074,58.275,58.945,312132,0
+ACHC.US,D,20150130,000000,58.62,58.79,57.07,57.75,376291,0
+ACHC.US,D,20150202,000000,57.87,58.428,55.572,57.3,620081,0
+ACHC.US,D,20150203,000000,57.3,58.92,56.91,58.81,360393,0
+ACHC.US,D,20150204,000000,58.8,60.92,58.28,60.16,314585,0
+ACHC.US,D,20150205,000000,60.27,61.27,59.49,61.17,261862,0
+ACHC.US,D,20150206,000000,61.24,61.93,60.32,61.87,284145,0
+ACHC.US,D,20150209,000000,61.83,62.29,61.09,61.8,494835,0
+ACHC.US,D,20150210,000000,62.5,64.24,62.112,63.93,452501,0
+ACHC.US,D,20150211,000000,63.63,65.45,62.86,64.73,729694,0
+ACHC.US,D,20150212,000000,62.49,64.85,61.04,63.65,765038,0
+ACHC.US,D,20150213,000000,63.7,63.82,62.21,63.2,451149,0
+ACHC.US,D,20150217,000000,62.59,63.56,62.59,63.175,253521,0
+ACHC.US,D,20150218,000000,63.23,63.23,62.25,62.75,367482,0
+ACHC.US,D,20150219,000000,62.79,62.93,62.19,62.585,286238,0
+ACHC.US,D,20150220,000000,62.64,63.88,61.79,63.795,314001,0
+ACHC.US,D,20150223,000000,63.5,63.73,61.57,62.645,348147,0
+ACHC.US,D,20150224,000000,62.89,63.37,61.6,61.65,229602,0
+ACHC.US,D,20150225,000000,61.85,62.86,61.67,62.07,319081,0
+ACHC.US,D,20150226,000000,62.14,63.4,61.68,63.13,201137,0
+ACHC.US,D,20150227,000000,63.07,64.63,63.07,63.23,256314,0
+ACHC.US,D,20150302,000000,63.86,66.55,63.86,66.29,544200,0
+ACHC.US,D,20150303,000000,66.36,66.71,64.75,65.39,521500,0
+ACHC.US,D,20150304,000000,65.07,67.58,64.1,65.59,529800,0
+ACHC.US,D,20150305,000000,65.88,67.49,65.79,66.81,532500,0
+ACHC.US,D,20150306,000000,66.65,68,65.99,66.72,335800,0
+ACHC.US,D,20150309,000000,67.06,67.71,66.51,67.33,272100,0
+ACHC.US,D,20150310,000000,66.66,67.86,65.47,67.31,528500,0
+ACHC.US,D,20150311,000000,67.42,68.2,67.04,67.78,430400,0
+ACHC.US,D,20150312,000000,68.08,69.51,68.08,69.47,362600,0
+ACHC.US,D,20150313,000000,69.5,70.98,69.04,70.16,456800,0
+ACHC.US,D,20150316,000000,70.36,71.53,69.96,70.97,459600,0
+ACHC.US,D,20150317,000000,70.75,71.35,69.58,70.26,490000,0
+ACHC.US,D,20150318,000000,69.97,71.13,69.37,70.37,389900,0
+ACHC.US,D,20150319,000000,70.36,71.75,69.89,71.6,321500,0
+ACHC.US,D,20150320,000000,72.21,72.98,71.58,72.77,746000,0
+ACHC.US,D,20150323,000000,72.9,73.81,72.2,73.68,449000,0
+ACHC.US,D,20150324,000000,73.73,73.73,72.55,73.53,329900,0
+ACHC.US,D,20150325,000000,73.3,73.73,70.68,70.74,379600,0
+ACHC.US,D,20150326,000000,70.34,71.15,69.18,70.68,431200,0
+ACHC.US,D,20150327,000000,70.84,72.33,70.52,71.99,328100,0
+ACHC.US,D,20150330,000000,72.55,73.16,71.16,72.1,351800,0
+ACHC.US,D,20150331,000000,71.32,72.04,71.06,71.6,434662,0
+ACHC.US,D,20150401,000000,70.67,71.23,69.03,70.2,429400,0
+ACHC.US,D,20150402,000000,70.47,70.99,69.74,70.21,274000,0
+ACHC.US,D,20150406,000000,69.54,71.69,69.54,71.02,346500,0
+ACHC.US,D,20150407,000000,71.63,73.62,71.2,72.43,433987,0
+ACHC.US,D,20150408,000000,72.46,73.63,71.67,71.96,335500,0
+ACHC.US,D,20150409,000000,71.95,72.15,69.995,71.84,244617,0
+ACHC.US,D,20150410,000000,72.11,72.38,71.34,72.2,209200,0
+ACHC.US,D,20150413,000000,72.42,74.09,72.28,72.72,286900,0
+ACHC.US,D,20150414,000000,72.57,73.06,71.54,72.13,197700,0
+ACHC.US,D,20150415,000000,72.26,73.55,71.91,71.995,376527,0
+ACHC.US,D,20150416,000000,71.63,71.98,70.85,71.21,372825,0
+ACHC.US,D,20150417,000000,70.59,71.12,69.73,70.27,246300,0
+ACHC.US,D,20150420,000000,70.49,71.88,70.12,71.65,231787,0
+ACHC.US,D,20150421,000000,72.14,72.66,71.66,72.45,177332,0
+ACHC.US,D,20150422,000000,72.66,72.66,70.82,71.98,168098,0
+ACHC.US,D,20150423,000000,71.8,72.44,71.26,72.38,211700,0
+ACHC.US,D,20150424,000000,72.52,73.39,71.85,72.6,293776,0
+ACHC.US,D,20150427,000000,73,73.55,70.53,70.96,299000,0
+ACHC.US,D,20150428,000000,70.83,73.74,68.68,72.36,799270,0
+ACHC.US,D,20150429,000000,73.5,73.5,65.49,68.89,1957200,0
+ACHC.US,D,20150430,000000,70.47,71,68.27,68.5,924400,0
+ACHC.US,D,20150501,000000,68.65,69.37,68.32,68.71,619700,0
+ACHC.US,D,20150504,000000,68.85,70.64,68.85,70.31,397200,0
+ACHC.US,D,20150505,000000,68.5,69.1,66.56,68,855100,0
+ACHC.US,D,20150506,000000,66.25,66.72,64.91,66.5,4197380,0
+ACHC.US,D,20150507,000000,66.3,67.88,65.99,67.51,1015980,0
+ACHC.US,D,20150508,000000,67.87,69,67.06,68.84,813400,0
+ACHC.US,D,20150511,000000,68.67,68.92,68.23,68.46,543200,0
+ACHC.US,D,20150512,000000,67.52,68.26,67.06,67.41,317360,0
+ACHC.US,D,20150513,000000,67.76,68.5,67.18,67.36,322700,0
+ACHC.US,D,20150514,000000,67.37,68.75,66.65,68.48,342700,0
+ACHC.US,D,20150515,000000,68.66,69.92,68.391,69.69,653606,0
+ACHC.US,D,20150518,000000,69.95,72.26,69.55,72.18,643850,0
+ACHC.US,D,20150519,000000,72.6,73.255,71.8,72.33,522612,0
+ACHC.US,D,20150520,000000,72.31,72.79,71.58,71.85,459300,0
+ACHC.US,D,20150521,000000,71.99,72.45,71.12,71.57,437700,0
+ACHC.US,D,20150522,000000,71.96,72.19,70.89,71.45,284500,0
+ACHC.US,D,20150526,000000,71.01,71.17,68.59,69.16,517941,0
+ACHC.US,D,20150527,000000,70.16,75.16,69.99,73.85,1568500,0
+ACHC.US,D,20150528,000000,74,74.25,71.85,73.71,439607,0
+ACHC.US,D,20150529,000000,73.75,75.46,73.23,74.14,1253800,0
+ACHC.US,D,20150601,000000,74.6,74.878,72.63,73.5,579243,0
+ACHC.US,D,20150602,000000,72.71,73.75,71.84,72.65,639396,0
+ACHC.US,D,20150603,000000,73,73,71.79,72.38,428900,0
+ACHC.US,D,20150604,000000,72.07,72.36,71.12,71.21,468200,0
+ACHC.US,D,20150605,000000,71.17,72.61,70.31,72.43,313100,0
+ACHC.US,D,20150608,000000,72.44,73.79,72.2,73.16,551900,0
+ACHC.US,D,20150609,000000,73.1,73.3,72.08,72.88,644468,0
+ACHC.US,D,20150610,000000,73.18,74.99,72.23,74.51,643435,0
+ACHC.US,D,20150611,000000,74.68,75.39,73.085,73.98,655090,0
+ACHC.US,D,20150612,000000,73.96,74.1,71.94,71.96,438800,0
+ACHC.US,D,20150615,000000,71.34,72.65,70.57,71.95,656000,0
+ACHC.US,D,20150616,000000,71.94,72.98,71.46,72.02,519600,0
+ACHC.US,D,20150617,000000,72.28,72.89,71.95,72.42,375400,0
+ACHC.US,D,20150618,000000,72.72,74.01,72.11,73.88,518600,0
+ACHC.US,D,20150619,000000,74.2,77,73.95,76.47,1182800,0
+ACHC.US,D,20150622,000000,77.37,78.5,77.26,77.99,657300,0
+ACHC.US,D,20150623,000000,78.28,78.51,76.5,77.08,773942,0
+ACHC.US,D,20150624,000000,76.73,77.37,74.88,75.46,833600,0
+ACHC.US,D,20150625,000000,76.12,77.88,75.2,77.45,890800,0
+ACHC.US,D,20150626,000000,77.25,77.6,75.51,75.85,5585300,0
+ACHC.US,D,20150629,000000,75,76.93,74.42,75.5,799800,0
+ACHC.US,D,20150630,000000,76.5,78.4,76,78.33,848114,0
+ACHC.US,D,20150701,000000,79.46,80.47,78.15,79.98,1170500,0
+ACHC.US,D,20150702,000000,80.44,81.23,78.17,79.83,1469900,0
+ACHC.US,D,20150706,000000,79.26,81.18,78.26,79.93,2239000,0
+ACHC.US,D,20150707,000000,80.71,80.71,77.72,79.6,813900,0
+ACHC.US,D,20150708,000000,78.94,79.54,77.61,77.83,626400,0
+ACHC.US,D,20150709,000000,79.5,79.88,78.28,79.56,579700,0
+ACHC.US,D,20150710,000000,80.38,80.83,79.07,80.58,461700,0
+ACHC.US,D,20150713,000000,81.03,81.47,78.96,80.23,845700,0
+ACHC.US,D,20150714,000000,80.23,81.61,79.88,81.23,393471,0
+ACHC.US,D,20150715,000000,81.5,81.76,80.45,80.65,432850,0
+ACHC.US,D,20150716,000000,81.04,81.15,79.52,81.01,467000,0
+ACHC.US,D,20150717,000000,81.17,81.34,80.51,80.97,340500,0
+ACHC.US,D,20150720,000000,81.24,81.49,80.04,80.58,465400,0
+ACHC.US,D,20150721,000000,80.46,80.9,79,79.68,315600,0
+ACHC.US,D,20150722,000000,79.53,79.89,79.3,79.72,553400,0
+ACHC.US,D,20150723,000000,79.89,80.35,79.12,79.7,313700,0
+ACHC.US,D,20150724,000000,79.7,80.45,79.07,79.32,312800,0
+ACHC.US,D,20150727,000000,78.53,78.94,77.48,78.43,322500,0
+ACHC.US,D,20150728,000000,78.93,79.06,76.96,78.8,311000,0
+ACHC.US,D,20150729,000000,79.18,79.29,77.88,78.98,330200,0
+ACHC.US,D,20150730,000000,78.77,79.46,78.09,78.99,241800,0
+ACHC.US,D,20150731,000000,79.26,81.14,79.26,79.78,598700,0
+ACHC.US,D,20150803,000000,80.39,80.84,79.28,80.22,433800,0
+ACHC.US,D,20150804,000000,79.97,80.61,77.43,77.89,985300,0
+ACHC.US,D,20150805,000000,78.97,85.62,78.97,82.97,1445400,0
+ACHC.US,D,20150806,000000,83.96,84.41,81.55,82.84,759702,0
+ACHC.US,D,20150807,000000,82.67,82.98,80.58,81.78,484500,0
+ACHC.US,D,20150810,000000,82.44,83.96,81.98,82.45,470000,0
+ACHC.US,D,20150811,000000,80.18,81.08,79.8,80.28,846857,0
+ACHC.US,D,20150812,000000,80.03,80.61,78.76,80.38,568800,0
+ACHC.US,D,20150813,000000,80.84,81.43,80.01,80.68,753700,0
+ACHC.US,D,20150814,000000,81.02,81.5,80.51,81.02,652100,0
+ACHC.US,D,20150817,000000,80.85,82.38,80.59,81.94,943100,0
+ACHC.US,D,20150818,000000,82.4,82.4,81.57,81.65,396300,0
+ACHC.US,D,20150819,000000,81.13,81.87,78,79.17,1051900,0
+ACHC.US,D,20150820,000000,78.17,78.92,75.61,76.03,1084900,0
+ACHC.US,D,20150821,000000,74.87,75.01,72.74,73.68,1433500,0
+ACHC.US,D,20150824,000000,69.02,72.57,58.7,69.71,1823367,0
+ACHC.US,D,20150825,000000,72.48,72.94,69.91,70.15,1260800,0
+ACHC.US,D,20150826,000000,71.56,72.36,68.29,70.41,1150300,0
+ACHC.US,D,20150827,000000,71.21,74.42,70.82,74.3,1230400,0
+ACHC.US,D,20150828,000000,74,74.92,73.51,74.61,572100,0
+ACHC.US,D,20150831,000000,74.55,75.09,72.8,73.03,689000,0
+ACHC.US,D,20150901,000000,73.07,73.42,70.72,71.25,504300,0
+ACHC.US,D,20150902,000000,72.37,73.47,71.28,73.46,547700,0
+ACHC.US,D,20150903,000000,74.06,74.6,72.7,72.87,589100,0
+ACHC.US,D,20150904,000000,71.93,73.36,71.65,72.61,570200,0
+ACHC.US,D,20150908,000000,73.47,74.69,73.07,74.18,457600,0
+ACHC.US,D,20150909,000000,75,75.77,74.4,74.88,974800,0
+ACHC.US,D,20150910,000000,75.01,76.02,74.49,74.9,655606,0
+ACHC.US,D,20150911,000000,74.71,76.37,74.51,75.29,563200,0
+ACHC.US,D,20150914,000000,75.2,76.64,75.12,75.73,587700,0
+ACHC.US,D,20150915,000000,75.79,76.63,75.47,76.3,535800,0
+ACHC.US,D,20150916,000000,76.36,76.77,74.87,75.57,489700,0
+ACHC.US,D,20150917,000000,75.61,76.91,75.27,76.45,500059,0
+ACHC.US,D,20150918,000000,75.64,76.93,75.3,75.66,585400,0
+ACHC.US,D,20150921,000000,76.11,76.91,74.92,75.01,645800,0
+ACHC.US,D,20150922,000000,74.32,75.09,73.35,74.21,594900,0
+ACHC.US,D,20150923,000000,74.17,75.5,73.985,75.28,468596,0
+ACHC.US,D,20150924,000000,74.82,75.11,72.35,73.26,565973,0
+ACHC.US,D,20150925,000000,74.23,74.33,69.69,70.38,1005200,0
+ACHC.US,D,20150928,000000,70,70.12,64.29,65.49,1505037,0
+ACHC.US,D,20150929,000000,65.49,66.07,63.09,63.69,1137500,0
+ACHC.US,D,20150930,000000,64.07,67.16,64.07,66.27,1237700,0
+ACHC.US,D,20151001,000000,66.82,67.43,64.29,65.31,776200,0
+ACHC.US,D,20151002,000000,64.25,65.5,63.63,65.34,957800,0
+ACHC.US,D,20151005,000000,65.87,66.65,65.02,65.84,1230926,0
+ACHC.US,D,20151006,000000,66.49,67.42,63.72,64.2,758900,0
+ACHC.US,D,20151007,000000,64.32,64.77,62.9,64.39,532436,0
+ACHC.US,D,20151008,000000,64,64.51,61.61,61.83,1170100,0
+ACHC.US,D,20151009,000000,61.85,62.77,60.99,62.62,1003000,0
+ACHC.US,D,20151012,000000,62.8,63.86,62.365,62.75,625231,0
+ACHC.US,D,20151013,000000,62.21,63.47,62.13,62.24,834600,0
+ACHC.US,D,20151014,000000,62.1,62.88,61.21,61.37,602100,0
+ACHC.US,D,20151015,000000,61,63.56,60.29,63.09,763800,0
+ACHC.US,D,20151016,000000,62.83,64.83,62.6,63.51,451700,0
+ACHC.US,D,20151019,000000,62.87,64.58,62.23,64.5,786233,0
+ACHC.US,D,20151020,000000,64.93,66.64,64.58,65.12,1168000,0
+ACHC.US,D,20151021,000000,65.21,65.58,62.03,63.79,951600,0
+ACHC.US,D,20151022,000000,62.64,63.74,54.41,56.9,3552600,0
+ACHC.US,D,20151023,000000,57.55,61.82,57.44,61.16,1009900,0
+ACHC.US,D,20151026,000000,61.2,61.61,60.17,60.36,536000,0
+ACHC.US,D,20151027,000000,60.36,61.34,60.08,60.18,492400,0
+ACHC.US,D,20151028,000000,60.13,63.34,59.25,62.76,665300,0
+ACHC.US,D,20151029,000000,62.5,62.8,61.54,62.02,344500,0
+ACHC.US,D,20151030,000000,62.02,62.35,61.27,61.41,374800,0
+ACHC.US,D,20151102,000000,61.71,63.93,61.25,63.15,692089,0
+ACHC.US,D,20151103,000000,62.82,63.55,61.57,63.24,763900,0
+ACHC.US,D,20151104,000000,63.74,69.22,62.84,69.11,1733498,0
+ACHC.US,D,20151105,000000,69.42,72.67,68.9,72.64,1406900,0
+ACHC.US,D,20151106,000000,72.68,74.77,71.22,73.69,1074500,0
+ACHC.US,D,20151109,000000,73.25,73.41,70.63,71.27,973328,0
+ACHC.US,D,20151110,000000,70.73,71.75,70.33,70.95,637500,0
+ACHC.US,D,20151111,000000,71,71.47,68.54,68.8,429700,0
+ACHC.US,D,20151112,000000,69,69.2,67.44,67.51,421900,0
+ACHC.US,D,20151113,000000,67.13,68.86,66.76,67.68,564600,0
+ACHC.US,D,20151116,000000,67.67,68,66.85,67.49,474300,0
+ACHC.US,D,20151117,000000,67.76,68.8,67.36,67.96,926300,0
+ACHC.US,D,20151118,000000,67.57,69.77,67.57,69.58,351700,0
+ACHC.US,D,20151119,000000,69.36,69.61,67.12,67.4,504700,0
+ACHC.US,D,20151120,000000,67.8,68.85,67.12,68.59,668000,0
+ACHC.US,D,20151123,000000,68.49,70.72,68.19,69.72,436000,0
+ACHC.US,D,20151124,000000,69.14,70.15,68.65,69.88,395500,0
+ACHC.US,D,20151125,000000,69.85,70.34,69.43,69.58,285100,0
+ACHC.US,D,20151127,000000,69.52,70.83,69.25,70.1,347000,0
+ACHC.US,D,20151130,000000,70.65,70.84,68.91,69.01,425100,0
+ACHC.US,D,20151201,000000,69.24,69.74,68.23,69.34,728897,0
+ACHC.US,D,20151202,000000,69.64,69.93,68.75,69.21,528633,0
+ACHC.US,D,20151203,000000,69.25,69.535,65.9,66.13,543966,0
+ACHC.US,D,20151204,000000,66.45,68.18,66.1,67.62,289500,0
+ACHC.US,D,20151207,000000,67.39,67.6,66.1,66.76,283800,0
+ACHC.US,D,20151208,000000,66.31,67.01,65.77,66.51,431578,0
+ACHC.US,D,20151209,000000,66.31,68.37,66.1,66.53,447800,0
+ACHC.US,D,20151210,000000,66.58,67.41,65.18,66.71,463900,0
+ACHC.US,D,20151211,000000,66.5,66.56,62.74,63.16,850100,0
+ACHC.US,D,20151214,000000,63.26,64.1,61.45,61.49,598856,0
+ACHC.US,D,20151215,000000,61.87,63,61.82,62.09,557400,0
+ACHC.US,D,20151216,000000,62.33,62.74,60.18,61.42,642000,0
+ACHC.US,D,20151217,000000,61.75,62.44,60.75,61.51,944100,0
+ACHC.US,D,20151218,000000,60.89,61.84,60.74,61.05,672800,0
+ACHC.US,D,20151221,000000,61.34,63.09,61.3,62.73,517500,0
+ACHC.US,D,20151222,000000,62.94,62.95,61.75,62.34,339339,0
+ACHC.US,D,20151223,000000,62.63,63.24,62.34,63.17,400600,0
+ACHC.US,D,20151224,000000,62.79,62.9,61.96,62.44,340641,0
+ACHC.US,D,20151228,000000,62.08,62.505,61.55,62.34,380021,0
+ACHC.US,D,20151229,000000,62.84,63.61,62.39,63.37,349248,0
+ACHC.US,D,20151230,000000,63.57,63.96,62.4,62.79,386662,0
+ACHC.US,D,20151231,000000,62.42,63.04,62.31,62.43,448267,0
+ACHC.US,D,20160104,000000,63.5,65.89,62.03,64.23,1378767,0
+ACHC.US,D,20160105,000000,64.7,64.7,62.49,63.59,1385706,0
+ACHC.US,D,20160106,000000,61,62.61,60.06,61.56,2332482,0
+ACHC.US,D,20160107,000000,61.31,62.59,60.79,61.52,3610176,0
+ACHC.US,D,20160108,000000,62.16,63.97,61.75,62.45,1274239,0
+ACHC.US,D,20160111,000000,63.23,64.5,62.6,63.28,1622898,0
+ACHC.US,D,20160112,000000,63.42,65.06,60.36,61.13,865052,0
+ACHC.US,D,20160113,000000,61.02,62.57,56.94,58.12,1077975,0
+ACHC.US,D,20160114,000000,57.75,60.1899,56.57,58.83,1222119,0
+ACHC.US,D,20160115,000000,57.34,58.62,56,58.34,1547900,0
+ACHC.US,D,20160119,000000,58.77,59.49,57.25,58.16,1283400,0
+ACHC.US,D,20160120,000000,57.07,60.17,55.62,59.02,1065538,0
+ACHC.US,D,20160121,000000,59.1,60.56,57.74,58.58,1059759,0
+ACHC.US,D,20160122,000000,59.52,60.42,58.83,60.08,929324,0
+ACHC.US,D,20160125,000000,60.07,61.83,59.13,59.44,568358,0
+ACHC.US,D,20160126,000000,59.43,61.3,59.13,60.73,493770,0
+ACHC.US,D,20160127,000000,60.61,61.01,59.73,60.19,410258,0
+ACHC.US,D,20160128,000000,60.95,61.2,57.39,58.37,938753,0
+ACHC.US,D,20160129,000000,58.16,61.22,57.0603,61.03,855593,0
+ACHC.US,D,20160201,000000,60.91,62.24,58.96,61.87,782114,0
+ACHC.US,D,20160202,000000,61.21,61.8,59.76,60.06,433880,0
+ACHC.US,D,20160203,000000,60.09,60.28,57.72,60.1,668018,0
+ACHC.US,D,20160204,000000,59.7,60.5207,58.45,59.72,429836,0
+ACHC.US,D,20160205,000000,60.11,60.69,57.845,58.96,644436,0
+ACHC.US,D,20160208,000000,57.91,58.39,53.82,54.7,1232953,0
+ACHC.US,D,20160209,000000,53.99,55.95,53.31,54.93,896191,0
+ACHC.US,D,20160210,000000,54.8,57.25,54.68,56.09,731064,0
+ACHC.US,D,20160211,000000,55.28,55.759,52.86,53.18,1013032,0
+ACHC.US,D,20160212,000000,53.57,54.16,51.94,53.77,647922,0
+ACHC.US,D,20160216,000000,54.52,55.51,52.84,55,1276160,0
+ACHC.US,D,20160217,000000,51.29,58.7,51.02,56.84,2083301,0
+ACHC.US,D,20160218,000000,57.24,57.24,53.2,53.5,1172101,0
+ACHC.US,D,20160219,000000,52.95,54.57,51.4,54.38,1045415,0
+ACHC.US,D,20160222,000000,54.89,56.9,54.67,56.15,756836,0
+ACHC.US,D,20160223,000000,56.11,56.61,55.1,55.84,475420,0
+ACHC.US,D,20160224,000000,54.99,55.5,53.89,54.96,869400,0
+ACHC.US,D,20160225,000000,55.81,57.15,54,55.28,535082,0
+ACHC.US,D,20160226,000000,55.56,57.36,55,56.31,520673,0
+ACHC.US,D,20160229,000000,56.09,56.85,55.39,55.41,425527,0
+ACHC.US,D,20160301,000000,55.96,56.4602,54.9,55.98,578915,0
+ACHC.US,D,20160302,000000,55.65,57.61,55.56,57.49,499593,0
+ACHC.US,D,20160303,000000,57.61,60,57.54,59.68,591353,0
+ACHC.US,D,20160304,000000,59.84,59.84,57.88,58.8,885777,0
+ACHC.US,D,20160307,000000,58.22,58.35,56.25,57.58,910403,0
+ACHC.US,D,20160308,000000,57.28,57.39,55.68,55.78,561700,0
+ACHC.US,D,20160309,000000,56.22,56.36,54.97,55.07,710376,0
+ACHC.US,D,20160310,000000,55.35,56.15,53.775,54.06,743565,0
+ACHC.US,D,20160311,000000,54.44,55.54,54.25,55.1,1306700,0
+ACHC.US,D,20160314,000000,55.26,55.45,54.4,54.75,694573,0
+ACHC.US,D,20160315,000000,54.13,54.13,52.45,52.86,798445,0
+ACHC.US,D,20160316,000000,52.52,53.89,52.03,52.6,636830,0
+ACHC.US,D,20160317,000000,52.31,52.61,49.77,50.27,1395612,0
+ACHC.US,D,20160318,000000,50.18,52.4,50.18,52.37,1161500,0
+ACHC.US,D,20160321,000000,52.4,53.13,51.7,52.8,826068,0
+ACHC.US,D,20160322,000000,52.79,54.38,52.45,54.17,770569,0
+ACHC.US,D,20160323,000000,53.94,54.72,53.84,53.92,611480,0
+ACHC.US,D,20160324,000000,53.6,53.8,52.53,53.56,684095,0
+ACHC.US,D,20160328,000000,53.22,53.85,52.74,53.45,306310,0
+ACHC.US,D,20160329,000000,53.47,54.93,53.36,54.76,472851,0
+ACHC.US,D,20160330,000000,55.19,55.77,54.35,55.44,592924,0
+ACHC.US,D,20160331,000000,55.29,55.99,54.75,55.11,378638,0
+ACHC.US,D,20160401,000000,54.79,55.63,54.27,54.95,550372,0
+ACHC.US,D,20160404,000000,54.82,55.81,54.35,54.89,444882,0
+ACHC.US,D,20160405,000000,54.45,54.725,53.77,53.89,520972,0
+ACHC.US,D,20160406,000000,53.8,55.24,53.62,55.2,341520,0
+ACHC.US,D,20160407,000000,54.91,56.17,54.8531,55.65,433415,0
+ACHC.US,D,20160408,000000,56.07,56.085,54.02,54.63,313420,0
+ACHC.US,D,20160411,000000,54.72,55.12,54.09,54.29,316514,0
+ACHC.US,D,20160412,000000,54.3,55.17,54.2,54.64,341574,0
+ACHC.US,D,20160413,000000,54.8,56.73,54.47,56.63,513051,0
+ACHC.US,D,20160414,000000,56.68,58.906,56.41,58.59,726873,0
+ACHC.US,D,20160415,000000,58.25,58.53,57.36,58.16,480399,0
+ACHC.US,D,20160418,000000,57.86,58.95,57.6706,58.52,426478,0
+ACHC.US,D,20160419,000000,58.9,59.33,58.2314,58.71,400591,0
+ACHC.US,D,20160420,000000,58.59,60.55,58.26,60.38,409310,0
+ACHC.US,D,20160421,000000,60.5,61.66,60.0025,60.99,353200,0
+ACHC.US,D,20160422,000000,61,64.06,61,63.33,708812,0
+ACHC.US,D,20160425,000000,62.95,63.4,60.99,61.3,450414,0
+ACHC.US,D,20160426,000000,63.73,64.38,62.45,63.39,611580,0
+ACHC.US,D,20160427,000000,63.42,64.09,62.7,63.73,895054,0
+ACHC.US,D,20160428,000000,63.46,65,61.7701,62.21,584632,0
+ACHC.US,D,20160429,000000,63.54,64.24,60.81,63.19,997411,0
+ACHC.US,D,20160502,000000,63.68,63.68,60.71,62.62,659659,0
+ACHC.US,D,20160503,000000,61.92,62.41,61.11,61.35,546494,0
+ACHC.US,D,20160504,000000,61.25,61.35,58.55,59.24,558103,0
+ACHC.US,D,20160505,000000,59.23,59.73,58.04,58.04,520007,0
+ACHC.US,D,20160506,000000,57.97,58.79,57.3,58.49,363212,0
+ACHC.US,D,20160509,000000,58.42,59.23,58.33,58.88,267402,0
+ACHC.US,D,20160510,000000,59.03,59.28,57.92,58.84,381836,0
+ACHC.US,D,20160511,000000,58.91,60.05,58.31,58.99,473772,0
+ACHC.US,D,20160512,000000,59.27,59.32,56.03,56.91,539724,0
+ACHC.US,D,20160513,000000,56.86,57.575,55.647,56.12,429488,0
+ACHC.US,D,20160516,000000,56.31,57.17,55.8,56.55,387555,0
+ACHC.US,D,20160517,000000,56.49,57.7,56.36,57.04,572202,0
+ACHC.US,D,20160518,000000,56.91,57.36,55.63,56.33,457553,0
+ACHC.US,D,20160519,000000,55.87,57.02,55.54,56.75,358512,0
+ACHC.US,D,20160520,000000,56.73,57.47,56.44,57.03,299352,0
+ACHC.US,D,20160523,000000,57.07,57.14,56.36,56.52,216633,0
+ACHC.US,D,20160524,000000,56.45,57.63,55.76,57.46,359569,0
+ACHC.US,D,20160525,000000,57.83,58.28,57.33,57.83,341052,0
+ACHC.US,D,20160526,000000,57.78,58.02,56.67,56.91,378810,0
+ACHC.US,D,20160527,000000,56.82,58.2,56.75,58.07,407609,0
+ACHC.US,D,20160531,000000,58.36,58.98,58.07,58.87,445196,0
+ACHC.US,D,20160601,000000,58.87,59.75,58.738,59.68,339425,0
+ACHC.US,D,20160602,000000,59.45,61.07,59.45,61.02,513311,0
+ACHC.US,D,20160603,000000,60.92,60.92,59.69,59.85,366105,0
+ACHC.US,D,20160606,000000,60.35,61.34,59.99,61.29,459491,0
+ACHC.US,D,20160607,000000,61.22,62.55,61.185,62.13,562852,0
+ACHC.US,D,20160608,000000,62.01,63.1,61.75,62.92,387671,0
+ACHC.US,D,20160609,000000,62.95,63.67,62.61,62.98,337581,0
+ACHC.US,D,20160610,000000,62.24,62.98,61.2,61.55,557985,0
+ACHC.US,D,20160613,000000,61.05,61.65,59.66,59.71,480280,0
+ACHC.US,D,20160614,000000,59.44,60.16,58.8,59.34,533948,0
+ACHC.US,D,20160615,000000,59.44,59.63,58.26,58.44,637979,0
+ACHC.US,D,20160616,000000,58.13,58.61,56.66,58.58,741732,0
+ACHC.US,D,20160617,000000,58.26,59.29,56.72,56.83,933151,0
+ACHC.US,D,20160620,000000,57.36,59.98,57.15,59.18,544931,0
+ACHC.US,D,20160621,000000,59.18,60.49,58.94,60.4,672484,0
+ACHC.US,D,20160622,000000,60.35,61.54,59.97,60.79,380298,0
+ACHC.US,D,20160623,000000,61.53,62.48,60.82,62.44,614421,0
+ACHC.US,D,20160624,000000,58.69,59.12,54.33,55.42,3681920,0
+ACHC.US,D,20160627,000000,54.37,56.69,50.3,51.03,1880342,0
+ACHC.US,D,20160628,000000,52.54,53.97,52.21,53.32,1490626,0
+ACHC.US,D,20160629,000000,53.61,56,53.585,54.97,982593,0
+ACHC.US,D,20160630,000000,54.96,56.14,54.63,55.4,649877,0
+ACHC.US,D,20160701,000000,55.72,56.4994,53.82,54.64,494201,0
+ACHC.US,D,20160705,000000,54.47,54.47,52,52.5,799624,0
+ACHC.US,D,20160706,000000,52,53.35,51.09,52.89,813366,0
+ACHC.US,D,20160707,000000,53.22,54.64,53.22,53.8,403723,0
+ACHC.US,D,20160708,000000,53.81,54.2,53.1,53.84,610090,0
+ACHC.US,D,20160711,000000,53.86,54.81,53.86,54.46,689861,0
+ACHC.US,D,20160712,000000,54.88,56.53,54.6,56.46,940002,0
+ACHC.US,D,20160713,000000,56.61,56.99,56.36,56.43,701769,0
+ACHC.US,D,20160714,000000,57.28,57.28,50.91,52.9,3903256,0
+ACHC.US,D,20160715,000000,51.98,53.19,51.98,53.15,973289,0
+ACHC.US,D,20160718,000000,53.14,54.85,53.14,54.49,923849,0
+ACHC.US,D,20160719,000000,54.58,54.92,53.01,53.81,441926,0
+ACHC.US,D,20160720,000000,53.91,55.04,53.41,54.68,699081,0
+ACHC.US,D,20160721,000000,54.62,55.6,53.54,54.94,415880,0
+ACHC.US,D,20160722,000000,54.84,56.2,54.08,54.5,427749,0
+ACHC.US,D,20160725,000000,54.54,54.54,53.77,54.18,378642,0
+ACHC.US,D,20160726,000000,54.08,54.58,53.54,54.13,557375,0
+ACHC.US,D,20160727,000000,53.31,53.39,51.18,51.29,2084810,0
+ACHC.US,D,20160728,000000,51.12,54.58,51,53.29,2253406,0
+ACHC.US,D,20160729,000000,51.69,57.29,51.66,56.5,1995760,0
+ACHC.US,D,20160801,000000,55.99,56.2,52.28,52.59,2187693,0
+ACHC.US,D,20160802,000000,52.4,52.99,51.06,51.41,1271777,0
+ACHC.US,D,20160803,000000,51.08,53.54,51.07,52.87,861019,0
+ACHC.US,D,20160804,000000,53.04,53.4,51.55,51.85,635884,0
+ACHC.US,D,20160805,000000,52.4,52.79,51.81,52.43,471157,0
+ACHC.US,D,20160808,000000,52.65,53,51.58,51.74,415660,0
+ACHC.US,D,20160809,000000,51.96,52.35,51.23,51.32,352708,0
+ACHC.US,D,20160810,000000,51.57,52.205,50.89,51.31,753900,0
+ACHC.US,D,20160811,000000,51.34,52.5,51.01,52.19,828178,0
+ACHC.US,D,20160812,000000,52.2,52.86,51.11,52.56,920910,0
+ACHC.US,D,20160815,000000,53.14,54.73,52.57,54.29,1316329,0
+ACHC.US,D,20160816,000000,53.83,54.28,52.68,52.72,781280,0
+ACHC.US,D,20160817,000000,52.83,52.99,51.445,51.81,597711,0
+ACHC.US,D,20160818,000000,51.44,52.56,51.44,51.97,370969,0
+ACHC.US,D,20160819,000000,51.45,52.175,51.34,51.94,409034,0
+ACHC.US,D,20160822,000000,51.93,52.24,51.5,52.02,506516,0
+ACHC.US,D,20160823,000000,52.14,52.93,52.035,52.2,451053,0
+ACHC.US,D,20160824,000000,51.97,52.99,50.96,51.1,558916,0
+ACHC.US,D,20160825,000000,51.1,51.8299,50.83,51,420820,0
+ACHC.US,D,20160826,000000,50.94,51.2389,50.14,50.75,647041,0
+ACHC.US,D,20160829,000000,50.84,51.74,50.7,51.51,864155,0
+ACHC.US,D,20160830,000000,51.55,51.9,50.63,51.19,874570,0
+ACHC.US,D,20160831,000000,51.22,51.51,50.3,51.19,577148,0
+ACHC.US,D,20160901,000000,51.43,51.44,50.2,50.33,629548,0
+ACHC.US,D,20160902,000000,50.31,51.72,49.78,51.61,723352,0
+ACHC.US,D,20160906,000000,51.52,52,51.245,51.69,580755,0
+ACHC.US,D,20160907,000000,51.75,53.12,51.67,53.07,1081653,0
+ACHC.US,D,20160908,000000,53.21,53.39,52.7,52.97,578387,0
+ACHC.US,D,20160909,000000,52.35,52.99,51.56,51.58,692455,0
+ACHC.US,D,20160912,000000,51.2,52.03,50.85,51.83,674279,0
+ACHC.US,D,20160913,000000,51.18,51.9,50.91,51.12,383897,0
+ACHC.US,D,20160914,000000,51.34,51.555,49.7,50.16,825214,0
+ACHC.US,D,20160915,000000,49.7,50,48.05,49.22,1564298,0
+ACHC.US,D,20160916,000000,49.16,51.91,49.125,51.815,2978238,0
+ACHC.US,D,20160919,000000,51.95,52.3,50.83,51.03,748717,0
+ACHC.US,D,20160920,000000,51.07,51.0907,49.82,50.2,1079166,0
+ACHC.US,D,20160921,000000,50.37,50.72,48.53,49.23,1020985,0
+ACHC.US,D,20160922,000000,49.26,51.055,48.9,50.32,1181872,0
+ACHC.US,D,20160923,000000,50.35,51.05,49.51,49.55,546664,0
+ACHC.US,D,20160926,000000,49.6,49.73,47.95,48.04,1123677,0
+ACHC.US,D,20160927,000000,47.98,48.26,47.51,48.16,753819,0
+ACHC.US,D,20160928,000000,48.16,48.475,47.07,47.74,581230,0
+ACHC.US,D,20160929,000000,47.41,47.73,46.99,47.51,876621,0
+ACHC.US,D,20160930,000000,47.75,49.92,47.21,49.55,1417975,0
+ACHC.US,D,20161003,000000,49.26,49.29,48.37,48.89,642675,0
+ACHC.US,D,20161004,000000,48.77,50.028,48.77,49.51,652683,0
+ACHC.US,D,20161005,000000,49.86,50.1799,48.55,48.65,962231,0
+ACHC.US,D,20161006,000000,48.65,48.69,47.72,47.76,610287,0
+ACHC.US,D,20161007,000000,48.01,48.04,45.85,46.25,1899148,0
+ACHC.US,D,20161010,000000,46.62,47.78,46.46,47.44,670869,0
+ACHC.US,D,20161011,000000,47.35,47.39,45.9,46.36,752370,0
+ACHC.US,D,20161012,000000,46.21,46.218,44.69,45.04,1007680,0
+ACHC.US,D,20161013,000000,44.21,44.91,43.85,43.99,1598612,0
+ACHC.US,D,20161014,000000,44.3,44.3,42.69,42.81,1113935,0
+ACHC.US,D,20161017,000000,42.61,43.9,42.47,43.44,1403149,0
+ACHC.US,D,20161018,000000,43.83,45.23,43.59,45.19,1138546,0
+ACHC.US,D,20161019,000000,40.5,41.13,37.96,40.42,8332490,0
+ACHC.US,D,20161020,000000,41.12,41.12,39.06,39.69,1451501,0
+ACHC.US,D,20161021,000000,39.22,39.52,38.79,39.26,1555089,0
+ACHC.US,D,20161024,000000,39.45,39.71,39.34,39.43,917729,0
+ACHC.US,D,20161025,000000,39.45,39.6,38.49,38.69,1019809,0
+ACHC.US,D,20161026,000000,38.23,38.67,37.35,37.68,992595,0
+ACHC.US,D,20161027,000000,37.6,38.09,36.38,36.96,1303191,0
+ACHC.US,D,20161028,000000,36.88,37.66,36.2801,36.84,1650049,0
+ACHC.US,D,20161031,000000,36.8,36.91,35.75,35.96,1674462,0
+ACHC.US,D,20161101,000000,36.48,36.48,34.72,35.3,1503376,0
+ACHC.US,D,20161102,000000,34.6,38.235,34.4,37.09,2121190,0
+ACHC.US,D,20161103,000000,37.6,39.3,36.55,36.64,2447318,0
+ACHC.US,D,20161104,000000,36.83,38.24,36.2,37.32,1534213,0
+ACHC.US,D,20161107,000000,38.65,40.15,38.52,39.23,2109746,0
+ACHC.US,D,20161108,000000,38.48,39.44,37.65,38.92,1086464,0
+ACHC.US,D,20161109,000000,37.34,39.68,36.5,39.48,1165137,0
+ACHC.US,D,20161110,000000,40.21,41.2,39.06,39.95,1392647,0
+ACHC.US,D,20161111,000000,39.84,40.07,38.33,38.78,1501222,0
+ACHC.US,D,20161114,000000,39,40.21,38.93,39.08,1546533,0
+ACHC.US,D,20161115,000000,39.08,39.4099,38.06,38.22,1012797,0
+ACHC.US,D,20161116,000000,38,38.24,37.28,37.87,710138,0
+ACHC.US,D,20161117,000000,37.82,38.75,37.6,38.34,544767,0
+ACHC.US,D,20161118,000000,38.25,39,38.25,38.58,1059143,0
+ACHC.US,D,20161121,000000,38.7,39.03,38.17,38.71,959615,0
+ACHC.US,D,20161122,000000,38.95,39.1,37.9,38.29,804336,0
+ACHC.US,D,20161123,000000,38.17,38.45,37.8,37.97,1149754,0
+ACHC.US,D,20161125,000000,37.88,38.34,37.47,38.13,334802,0
+ACHC.US,D,20161128,000000,37.98,37.98,37.19,37.58,724252,0
+ACHC.US,D,20161129,000000,37.5,38.06,37.5,38.04,1159540,0
+ACHC.US,D,20161130,000000,38.34,38.48,37.94,38.01,778884,0
+ACHC.US,D,20161201,000000,38.25,38.946,37.57,38.08,973956,0
+ACHC.US,D,20161202,000000,38.21,38.4,37.78,37.92,825108,0
+ACHC.US,D,20161205,000000,38.12,38.89,37.92,38.79,826236,0
+ACHC.US,D,20161206,000000,38.93,39.2,38.21,38.28,1337723,0
+ACHC.US,D,20161207,000000,38.33,38.635,36.14,36.19,1713575,0
+ACHC.US,D,20161208,000000,36.7,38.12,36.61,37.25,1206444,0
+ACHC.US,D,20161209,000000,37.45,37.45,36.46,36.84,889672,0
+ACHC.US,D,20161212,000000,36.67,36.83,35.67,35.88,1041727,0
+ACHC.US,D,20161213,000000,35.8,36.01,34.3,34.6,1678527,0
+ACHC.US,D,20161214,000000,34.41,34.51,32.54,33.31,2665798,0
+ACHC.US,D,20161215,000000,33.3,34.53,32.9,34.5,1303158,0
+ACHC.US,D,20161216,000000,34.48,35.7,34.48,35.16,1696950,0
+ACHC.US,D,20161219,000000,35.34,35.85,34.69,34.87,711571,0
+ACHC.US,D,20161220,000000,35.12,35.12,33.79,33.86,845732,0
+ACHC.US,D,20161221,000000,33.71,34.06,33.25,33.92,862403,0
+ACHC.US,D,20161222,000000,33.57,34.8026,33.28,34.75,1200536,0
+ACHC.US,D,20161223,000000,34.58,35.2499,34.29,34.68,1158361,0
+ACHC.US,D,20161227,000000,34.86,35.06,33.92,33.96,731937,0
+ACHC.US,D,20161228,000000,33.91,34.1439,33.25,33.48,948862,0
+ACHC.US,D,20161229,000000,33.62,33.85,33.25,33.59,699891,0
+ACHC.US,D,20161230,000000,33.65,33.98,32.98,33.1,886165,0
+ACHC.US,D,20170103,000000,33.47,33.69,32.69,32.89,1650035,0
+ACHC.US,D,20170104,000000,33.25,35.88,32.8,35.72,2324922,0
+ACHC.US,D,20170105,000000,35.9,35.93,34.56,35.16,1180723,0
+ACHC.US,D,20170106,000000,35.24,36.235,34.89,36,1524941,0
+ACHC.US,D,20170109,000000,36.05,38.13,35.6,37.91,1867695,0
+ACHC.US,D,20170110,000000,38.06,38.9,37.16,37.51,1253838,0
+ACHC.US,D,20170111,000000,37.59,38.53,37.32,37.99,983590,0
+ACHC.US,D,20170112,000000,37.88,38.37,37.38,38,824465,0
+ACHC.US,D,20170113,000000,37.93,38.38,37.73,37.95,698082,0
+ACHC.US,D,20170117,000000,37.57,38.67,37.42,38.03,890093,0
+ACHC.US,D,20170118,000000,38.2,39.02,37.71,39,1079553,0
+ACHC.US,D,20170119,000000,39.09,39.495,38.07,38.19,1050640,0
+ACHC.US,D,20170120,000000,38.13,38.67,37.75,38.48,767364,0
+ACHC.US,D,20170123,000000,38.2,38.89,37.85,38.54,972226,0
+ACHC.US,D,20170124,000000,38.69,39.56,38.225,39.39,1891019,0
+ACHC.US,D,20170125,000000,39.47,40.4,39.18,39.93,1795516,0
+ACHC.US,D,20170126,000000,39.81,40.11,38.69,39.02,724031,0
+ACHC.US,D,20170127,000000,38.3,38.65,37.7801,38.39,632446,0
+ACHC.US,D,20170130,000000,38.38,38.38,37.24,38,642748,0
+ACHC.US,D,20170131,000000,38.12,38.71,37.57,38.37,521703,0
+ACHC.US,D,20170201,000000,38.71,39.18,38.19,38.49,937357,0
+ACHC.US,D,20170202,000000,38.54,38.77,38.02,38.3,793007,0
+ACHC.US,D,20170203,000000,38.6,39.25,38.29,38.8,709705,0
+ACHC.US,D,20170206,000000,38.9,38.95,38.12,38.18,450458,0
+ACHC.US,D,20170207,000000,38.34,38.66,38.02,38.28,648595,0
+ACHC.US,D,20170208,000000,38.21,38.625,37.44,38.47,582883,0
+ACHC.US,D,20170209,000000,38.38,38.95,38.3,38.92,618352,0
+ACHC.US,D,20170210,000000,38.95,39.19,38.54,38.88,604195,0
+ACHC.US,D,20170213,000000,39.32,39.43,38.31,39.35,886153,0
+ACHC.US,D,20170214,000000,39.31,40.29,38.91,40.24,894903,0
+ACHC.US,D,20170215,000000,40.19,42.13,40.09,41.76,1326810,0
+ACHC.US,D,20170216,000000,41.6,42.27,41.53,41.92,1279841,0
+ACHC.US,D,20170217,000000,41.74,42.64,41.3,42.59,1129263,0
+ACHC.US,D,20170221,000000,42.92,43.7,42.68,43.07,1002927,0
+ACHC.US,D,20170222,000000,43,43.19,42.24,42.64,958175,0
+ACHC.US,D,20170223,000000,42.48,43.43,42.43,43.24,1235421,0
+ACHC.US,D,20170224,000000,44.99,47.39,44.29,44.94,2926316,0
+ACHC.US,D,20170227,000000,45.04,45.07,44.03,44.79,1225957,0
+ACHC.US,D,20170228,000000,44.86,44.93,43.77,44.69,1429416,0
+ACHC.US,D,20170301,000000,45.04,45.425,44.29,44.9,1347672,0
+ACHC.US,D,20170302,000000,44.68,45.01,44.2,44.53,991569,0
+ACHC.US,D,20170303,000000,44.58,45.61,44.06,45.53,900866,0
+ACHC.US,D,20170306,000000,44.92,45.51,43.89,44.35,1222179,0
+ACHC.US,D,20170307,000000,43.97,44.09,43.3,43.49,1028498,0
+ACHC.US,D,20170308,000000,43.57,44.2,42.835,43.6,736004,0
+ACHC.US,D,20170309,000000,43.4,43.88,42.88,43.09,1235610,0
+ACHC.US,D,20170310,000000,43.17,43.34,42.46,42.69,1133273,0
+ACHC.US,D,20170313,000000,42.81,42.97,42.01,42.81,1130942,0
+ACHC.US,D,20170314,000000,42.55,42.86,42,42.77,1500915,0
+ACHC.US,D,20170315,000000,42.91,43.08,41.82,42.11,1037800,0
+ACHC.US,D,20170316,000000,42.19,42.5,41.76,42,1736076,0
+ACHC.US,D,20170317,000000,42.14,42.2,41.56,41.63,1296004,0
+ACHC.US,D,20170320,000000,41.5,41.62,40.46,40.78,1334878,0
+ACHC.US,D,20170321,000000,40.72,41.31,39.63,39.74,1272858,0
+ACHC.US,D,20170322,000000,39.59,39.59,38.685,39.47,1679674,0
+ACHC.US,D,20170323,000000,39.58,40.06,39.25,39.57,975326,0
+ACHC.US,D,20170324,000000,39.53,42.01,39.53,41.93,1708125,0
+ACHC.US,D,20170327,000000,41.76,44.9,41.56,44.04,2616032,0
+ACHC.US,D,20170328,000000,43.83,44.49,42.59,43.59,1504490,0
+ACHC.US,D,20170329,000000,43.54,44.19,43.08,43.65,1186968,0
+ACHC.US,D,20170330,000000,43.69,44.05,43.4,43.78,514115,0
+ACHC.US,D,20170331,000000,43.64,44.055,42.21,43.6,700775,0
+ACHC.US,D,20170403,000000,43.41,43.979,42.61,42.86,1565381,0
+ACHC.US,D,20170404,000000,44.79,45,43.12,43.87,4468020,0
+ACHC.US,D,20170405,000000,44.28,44.7,43.66,44.12,11122280,0
+ACHC.US,D,20170406,000000,44.06,44.34,43.57,43.97,1829875,0
+ACHC.US,D,20170407,000000,43.71,43.935,42.95,43.46,1354962,0
+ACHC.US,D,20170410,000000,43.34,44.23,43.33,44.13,1126161,0
+ACHC.US,D,20170411,000000,43.98,44.42,42.89,43.31,1299842,0
+ACHC.US,D,20170412,000000,43.18,43.36,42.65,43,981100,0
+ACHC.US,D,20170413,000000,42.87,44.03,42.5,42.61,975228,0
+ACHC.US,D,20170417,000000,42.49,42.94,42.2,42.9,1166429,0
+ACHC.US,D,20170418,000000,42.6,42.96,42.3,42.78,1697028,0
+ACHC.US,D,20170419,000000,42.93,43.23,42.5,42.73,1745353,0
+ACHC.US,D,20170420,000000,42.83,43.15,41.56,42.84,1484069,0
+ACHC.US,D,20170421,000000,42.61,43.36,42,43.08,1013839,0
+ACHC.US,D,20170424,000000,43.66,43.915,43.13,43.56,1056938,0
+ACHC.US,D,20170425,000000,43.93,43.93,42.81,43.61,2749627,0
+ACHC.US,D,20170426,000000,46.76,46.76,40.37,42.19,4428231,0
+ACHC.US,D,20170427,000000,42.26,42.625,41.74,42.41,1587389,0
+ACHC.US,D,20170428,000000,42.42,43.65,42.37,43.58,1530120,0
+ACHC.US,D,20170501,000000,43.51,44.14,43.51,43.94,1805485,0
+ACHC.US,D,20170502,000000,44.09,45.49,44.09,45.39,1771900,0
+ACHC.US,D,20170503,000000,45.14,45.8,45,45.27,1823404,0
+ACHC.US,D,20170504,000000,45.13,46.03,44.67,45.76,1582577,0
+ACHC.US,D,20170505,000000,45.95,46.015,44.88,44.99,1048458,0
+ACHC.US,D,20170508,000000,45.02,45.02,43.8,43.86,1030336,0
+ACHC.US,D,20170509,000000,43.9,44.1,43.2,43.37,1275662,0
+ACHC.US,D,20170510,000000,43.42,44.43,43.24,44.29,1269717,0
+ACHC.US,D,20170511,000000,44.19,44.55,43.68,44.4,697442,0
+ACHC.US,D,20170512,000000,44.36,44.68,43.81,44.66,502107,0
+ACHC.US,D,20170515,000000,43.73,44.335,43.72,43.83,1037990,0
+ACHC.US,D,20170516,000000,44.03,44.61,43.46,43.52,889597,0
+ACHC.US,D,20170517,000000,42.92,43.42,42.48,42.54,861032,0
+ACHC.US,D,20170518,000000,42.49,42.87,41.89,42.53,740835,0
+ACHC.US,D,20170519,000000,42.73,43.74,42.52,43.54,691852,0
+ACHC.US,D,20170522,000000,43.58,43.95,43.42,43.7,593330,0
+ACHC.US,D,20170523,000000,43.83,43.9375,43.12,43.16,832208,0
+ACHC.US,D,20170524,000000,43.29,43.3397,42.05,42.64,1098142,0
+ACHC.US,D,20170525,000000,42.78,42.98,42.21,42.52,634805,0
+ACHC.US,D,20170526,000000,42.45,42.45,41.89,42.14,525394,0
+ACHC.US,D,20170530,000000,42.05,42.29,41.25,41.32,831440,0
+ACHC.US,D,20170531,000000,41.43,41.62,40.84,41.34,672471,0
+ACHC.US,D,20170601,000000,41.75,44.11,41.55,43.74,1291126,0
+ACHC.US,D,20170602,000000,44.1,44.34,42.54,43.69,1173866,0
+ACHC.US,D,20170605,000000,43.55,43.99,43.3,43.51,1046885,0
+ACHC.US,D,20170606,000000,43.39,43.61,42.82,43.06,593683,0
+ACHC.US,D,20170607,000000,43.24,43.61,43,43.57,862728,0
+ACHC.US,D,20170608,000000,43.51,44.23,43.37,44.01,1004519,0
+ACHC.US,D,20170609,000000,44.08,45.28,43.79,45.04,1107128,0
+ACHC.US,D,20170612,000000,44.89,45.39,44.53,45.09,702658,0
+ACHC.US,D,20170613,000000,45.35,46.06,45.13,45.4,790688,0
+ACHC.US,D,20170614,000000,45.52,46.22,45.315,46.19,758262,0
+ACHC.US,D,20170615,000000,45.7,46.94,45.63,46,1145252,0
+ACHC.US,D,20170616,000000,45.9,46.41,45.2,45.26,1512129,0
+ACHC.US,D,20170619,000000,45.4,46.64,45.21,46.14,867889,0
+ACHC.US,D,20170620,000000,45.96,46.42,45.3,45.42,1059460,0
+ACHC.US,D,20170621,000000,45.52,45.94,44.85,45.39,852702,0
+ACHC.US,D,20170622,000000,45.5,47.9499,45.155,47.56,1254206,0
+ACHC.US,D,20170623,000000,47.71,48.24,47.38,48.03,1608829,0
+ACHC.US,D,20170626,000000,48.07,48.81,47.79,47.84,986979,0
+ACHC.US,D,20170627,000000,47.97,48.41,47.5699,47.58,816270,0
+ACHC.US,D,20170628,000000,47.95,49.54,47.17,49.35,1428884,0
+ACHC.US,D,20170629,000000,49.35,49.99,49.12,49.6,798021,0
+ACHC.US,D,20170630,000000,49.6,49.75,48.75,49.38,795700,0
+ACHC.US,D,20170703,000000,49.48,49.57,48.02,49.08,336497,0
+ACHC.US,D,20170705,000000,49.26,50.61,49,50.5,888278,0
+ACHC.US,D,20170706,000000,50.22,50.22,47.5,47.77,1958998,0
+ACHC.US,D,20170707,000000,47.74,49.2,47.38,48.98,775347,0
+ACHC.US,D,20170710,000000,49.12,49.88,48.65,49.66,1225380,0
+ACHC.US,D,20170711,000000,49.73,50.06,48.9,49,1143351,0
+ACHC.US,D,20170712,000000,49.37,49.58,48.52,48.75,1098975,0
+ACHC.US,D,20170713,000000,48.65,49.375,48.3301,49.06,584234,0
+ACHC.US,D,20170714,000000,49.03,49.6,48.95,49.36,595102,0
+ACHC.US,D,20170717,000000,49.6,49.63,48.7644,49.14,332808,0
+ACHC.US,D,20170718,000000,49.41,50.05,48.78,49.84,789236,0
+ACHC.US,D,20170719,000000,49.96,50.95,49.86,50.43,780588,0
+ACHC.US,D,20170720,000000,50.48,51.18,49.965,50.9,817698,0
+ACHC.US,D,20170721,000000,50.86,51.18,50.6,50.89,695527,0
+ACHC.US,D,20170724,000000,50.9,51.84,50.87,51.25,824643,0
+ACHC.US,D,20170725,000000,51.15,51.415,50.5101,51.29,1032621,0
+ACHC.US,D,20170726,000000,49.04,49.8,48.16,49.26,1517136,0
+ACHC.US,D,20170727,000000,49.28,49.9641,48.48,49.23,1283904,0
+ACHC.US,D,20170728,000000,51.5,54.34,50.96,53,2264990,0
+ACHC.US,D,20170731,000000,53.74,53.74,52.28,52.93,1066330,0
+ACHC.US,D,20170801,000000,52.94,53.65,51.91,52.09,2244565,0
+ACHC.US,D,20170802,000000,52.11,52.29,50.92,51.48,1218092,0
+ACHC.US,D,20170803,000000,51.21,52.82,51.21,52.57,1306099,0
+ACHC.US,D,20170804,000000,52.8,53,52.4,52.58,741773,0
+ACHC.US,D,20170807,000000,52.59,53.09,52.061,52.56,864968,0
+ACHC.US,D,20170808,000000,52.45,52.785,51.87,52.27,798421,0
+ACHC.US,D,20170809,000000,52.11,52.295,51.31,51.49,789959,0
+ACHC.US,D,20170810,000000,51.07,51.3457,50.65,50.97,653576,0
+ACHC.US,D,20170811,000000,51.15,52.62,50.88,52.38,1219461,0
+ACHC.US,D,20170814,000000,52.65,52.745,51.96,52.17,667802,0
+ACHC.US,D,20170815,000000,52.33,52.33,51.26,52.01,717086,0
+ACHC.US,D,20170816,000000,52.04,52.83,51.59,51.68,638561,0
+ACHC.US,D,20170817,000000,50,50.03,46.9,46.99,4988192,0
+ACHC.US,D,20170818,000000,47.16,47.55,46.31,46.9,2127576,0
+ACHC.US,D,20170821,000000,46.97,47.88,46.97,47.66,1239717,0
+ACHC.US,D,20170822,000000,47.68,48.12,47.4899,47.62,797345,0
+ACHC.US,D,20170823,000000,47.27,48.03,46.93,47.43,827875,0
+ACHC.US,D,20170824,000000,47.52,47.95,45.52,45.55,1268338,0
+ACHC.US,D,20170825,000000,45.67,46.1,45.35,45.57,1076524,0
+ACHC.US,D,20170828,000000,45.86,46.125,45.44,45.79,684514,0
+ACHC.US,D,20170829,000000,45.45,45.92,45.08,45.83,729118,0
+ACHC.US,D,20170830,000000,45.87,46,45.6,45.81,545989,0
+ACHC.US,D,20170831,000000,46.06,47.59,46.01,46.94,904215,0
+ACHC.US,D,20170901,000000,46.96,47.63,46.42,47.03,566831,0
+ACHC.US,D,20170905,000000,46.66,47.5,46.44,46.82,821485,0
+ACHC.US,D,20170906,000000,46.9,47.08,45.65,46.29,1040322,0
+ACHC.US,D,20170907,000000,46.22,47.01,46.22,46.48,588899,0
+ACHC.US,D,20170908,000000,46.49,47.21,46.2301,46.85,714026,0
+ACHC.US,D,20170911,000000,46.96,47.805,46.96,47.28,716630,0
+ACHC.US,D,20170912,000000,47.57,47.8,47.215,47.47,691530,0
+ACHC.US,D,20170913,000000,47.46,48.01,47.09,47.65,759868,0
+ACHC.US,D,20170914,000000,47.74,48.83,47.26,48.76,1347898,0
+ACHC.US,D,20170915,000000,48.75,49.05,46.65,46.78,1814207,0
+ACHC.US,D,20170918,000000,46.69,47.38,45.68,45.74,916143,0
+ACHC.US,D,20170919,000000,45.71,45.79,44.26,44.84,975491,0
+ACHC.US,D,20170920,000000,44.82,45.87,44.37,45.69,712687,0
+ACHC.US,D,20170921,000000,45.62,46.32,45.525,45.6,444834,0
+ACHC.US,D,20170922,000000,45.59,46.3,45.29,46.02,602068,0
+ACHC.US,D,20170925,000000,46.06,46.48,45.83,46.26,563818,0
+ACHC.US,D,20170926,000000,46.47,46.98,46.22,46.35,663812,0
+ACHC.US,D,20170927,000000,46.53,47.065,46.51,46.74,619124,0
+ACHC.US,D,20170928,000000,46.75,47.47,46.41,47.39,456980,0
+ACHC.US,D,20170929,000000,47.62,48.06,47.59,47.76,588419,0
+ACHC.US,D,20171002,000000,47.8,48.349,47.23,47.61,602490,0
+ACHC.US,D,20171003,000000,47.8,48.24,47.4,47.51,611076,0
+ACHC.US,D,20171004,000000,47.65,47.78,46.67,46.94,520902,0
+ACHC.US,D,20171005,000000,46.96,47.52,46.41,46.48,450642,0
+ACHC.US,D,20171006,000000,46.52,46.57,45.445,45.63,967114,0
+ACHC.US,D,20171009,000000,45.73,45.74,43.45,44.02,1081698,0
+ACHC.US,D,20171010,000000,44.05,44.315,41.99,42.96,1875745,0
+ACHC.US,D,20171011,000000,43.04,43.85,42.81,43.62,1046627,0
+ACHC.US,D,20171012,000000,43.65,44.02,42.82,43.3,1044406,0
+ACHC.US,D,20171013,000000,42.33,42.71,41.68,41.72,1874977,0
+ACHC.US,D,20171016,000000,41.66,42.32,41.47,41.56,677373,0
+ACHC.US,D,20171017,000000,41.86,43.849,41.44,41.81,927545,0
+ACHC.US,D,20171018,000000,42.18,42.65,41.75,42.27,1082220,0
+ACHC.US,D,20171019,000000,42.1,44.23,42.1,44.16,1327723,0
+ACHC.US,D,20171020,000000,44,45.27,43.78,44.45,987987,0
+ACHC.US,D,20171023,000000,44.43,45.21,42.5,44.69,1001898,0
+ACHC.US,D,20171024,000000,44.71,45.09,43.94,44.12,1162176,0
+ACHC.US,D,20171025,000000,32.26,34.24,30.91,32.68,19847294,0
+ACHC.US,D,20171026,000000,32.03,32.96,31.76,32.42,4944338,0
+ACHC.US,D,20171027,000000,32.49,33.65,31.9,33.25,2443911,0
+ACHC.US,D,20171030,000000,32.23,33.44,30.7614,31.33,2523517,0
+ACHC.US,D,20171031,000000,31.08,32.11,30.69,31.36,2215692,0
+ACHC.US,D,20171101,000000,31.33,31.54,29.92,30.47,2886309,0
+ACHC.US,D,20171102,000000,30.59,31.19,30.16,30.52,1861739,0
+ACHC.US,D,20171103,000000,30.13,30.41,28.96,29.95,1945254,0
+ACHC.US,D,20171106,000000,29.97,30.36,29.69,29.99,1240092,0
+ACHC.US,D,20171107,000000,30.22,30.285,29.21,29.34,1180595,0
+ACHC.US,D,20171108,000000,29.35,29.87,28.82,29.14,1125491,0
+ACHC.US,D,20171109,000000,29.12,29.37,28.46,28.63,1052982,0
+ACHC.US,D,20171110,000000,28.6,28.98,27.88,28.23,1420299,0
+ACHC.US,D,20171113,000000,28.23,28.52,27.56,28.42,1009163,0
+ACHC.US,D,20171114,000000,28.16,28.24,27.44,27.79,1509238,0
+ACHC.US,D,20171115,000000,27.75,28.26,26.92,28.15,2068519,0
+ACHC.US,D,20171116,000000,28.32,29.68,28.25,29.5,2028980,0
+ACHC.US,D,20171117,000000,29.37,30.03,29.21,29.84,2031409,0
+ACHC.US,D,20171120,000000,29.83,29.92,28.82,29.01,1363798,0
+ACHC.US,D,20171121,000000,29.23,29.89,28.68,29.81,1166337,0
+ACHC.US,D,20171122,000000,29.75,31.5,29.74,30.96,1425076,0
+ACHC.US,D,20171124,000000,30.96,31.07,29.86,30.36,536677,0
+ACHC.US,D,20171127,000000,30.38,31.14,30.28,31.04,1106631,0
+ACHC.US,D,20171128,000000,31.09,31.9799,30.95,31.77,1381454,0
+ACHC.US,D,20171129,000000,31.88,33.1,31.76,32.9,1197442,0
+ACHC.US,D,20171130,000000,32.9,33.68,31.71,31.83,1787372,0
+ACHC.US,D,20171201,000000,31.75,32.57,30.83,32.26,1461455,0
+ACHC.US,D,20171204,000000,32.64,32.955,31.56,31.66,1275909,0
+ACHC.US,D,20171205,000000,31.51,32.08,30.85,31.36,1164857,0
+ACHC.US,D,20171206,000000,31.45,31.59,30.75,31.09,1264841,0
+ACHC.US,D,20171207,000000,31.06,32.14,31,31.78,1332713,0
+ACHC.US,D,20171208,000000,31.96,32.42,31.68,32.31,598207,0
+ACHC.US,D,20171211,000000,32.39,32.95,32.07,32.1,1342395,0
+ACHC.US,D,20171212,000000,32.28,32.98,32.28,32.48,941443,0
+ACHC.US,D,20171213,000000,32.52,33.02,31.99,32.78,1098993,0
+ACHC.US,D,20171214,000000,32.52,32.545,31.39,31.41,1220699,0
+ACHC.US,D,20171215,000000,31.57,32.52,31.523,31.74,2242568,0
+ACHC.US,D,20171218,000000,31.88,32.75,31.605,31.86,1100866,0
+ACHC.US,D,20171219,000000,32.09,32.87,31.845,32.52,1520616,0
+ACHC.US,D,20171220,000000,32.65,32.65,31.64,31.84,1213042,0
+ACHC.US,D,20171221,000000,31.83,32.36,31.5,32.09,1507535,0
+ACHC.US,D,20171222,000000,31.93,32.41,31.635,32.25,957472,0
+ACHC.US,D,20171226,000000,32.35,33,32.08,32.2,1080522,0
+ACHC.US,D,20171227,000000,32.2,32.67,31.93,32.45,712826,0
+ACHC.US,D,20171228,000000,32.49,32.865,32.33,32.63,642276,0
+ACHC.US,D,20171229,000000,32.68,33.2,32.495,32.63,763815,0
+ACHC.US,D,20180102,000000,32.67,34.04,32.67,33.81,1214863,0
+ACHC.US,D,20180103,000000,33.95,33.95,32.75,33.43,1177943,0
+ACHC.US,D,20180104,000000,33.62,33.84,33.18,33.46,2943060,0
+ACHC.US,D,20180105,000000,33.66,33.66,32.79,33.11,1000793,0
+ACHC.US,D,20180108,000000,32.96,32.96,32.06,32.39,1786969,0
+ACHC.US,D,20180109,000000,32.18,33.19,32.13,33.07,1383339,0
+ACHC.US,D,20180110,000000,32.97,33.5,32.68,33,1048777,0
+ACHC.US,D,20180111,000000,33.02,34.42,33.02,34.38,845070,0
+ACHC.US,D,20180112,000000,34.43,34.8,34.35,34.63,871402,0
+ACHC.US,D,20180116,000000,34.82,34.82,33.4,33.45,1687423,0
+ACHC.US,D,20180117,000000,33.71,33.78,32.47,33.22,1588739,0
+ACHC.US,D,20180118,000000,33.22,33.305,32.7,33.22,1272919,0
+ACHC.US,D,20180119,000000,33.18,34.07,33.07,34.01,1463346,0
+ACHC.US,D,20180122,000000,33.87,34.5,33.69,34.23,748275,0
+ACHC.US,D,20180123,000000,34.11,34.19,33.49,33.7,1317139,0
+ACHC.US,D,20180124,000000,33.98,34.21,33.25,33.55,846938,0
+ACHC.US,D,20180125,000000,33.76,34.1,33.42,33.95,1421063,0
+ACHC.US,D,20180126,000000,34.02,34.37,33.61,34.32,492185,0
+ACHC.US,D,20180129,000000,34.27,34.75,34,34.29,749685,0
+ACHC.US,D,20180130,000000,34.18,34.88,33.96,34.26,547230,0
+ACHC.US,D,20180131,000000,34.54,34.84,33.77,34.08,775199,0
+ACHC.US,D,20180201,000000,33.87,35.37,33.59,35.22,1358395,0
+ACHC.US,D,20180202,000000,34.96,35.05,34.16,34.61,999547,0
+ACHC.US,D,20180205,000000,34.16,34.705,33.02,33.1,2120289,0
+ACHC.US,D,20180206,000000,32.44,34.39,32.22,34.26,1739270,0
+ACHC.US,D,20180207,000000,34.15,34.77,34.09,34.29,1110702,0
+ACHC.US,D,20180208,000000,34.43,35.5,33.83,34.02,1429845,0
+ACHC.US,D,20180209,000000,34.25,34.43,32.58,33.72,2133787,0
+ACHC.US,D,20180212,000000,33.87,34,32.97,33.77,1736761,0
+ACHC.US,D,20180213,000000,33.55,34.38,32.98,34.24,1694269,0
+ACHC.US,D,20180214,000000,34.1,35.77,33.8,35.66,800490,0
+ACHC.US,D,20180215,000000,35.96,36.36,34.53,36.27,1826903,0
+ACHC.US,D,20180216,000000,36.33,37.04,36.24,36.32,2088337,0
+ACHC.US,D,20180220,000000,36.12,36.714,36.12,36.12,943096,0
+ACHC.US,D,20180221,000000,36.23,37.63,35.64,36.23,1395016,0
+ACHC.US,D,20180222,000000,37.32,40.7,37.2716,39.17,2693661,0
+ACHC.US,D,20180223,000000,39.27,39.43,37.45,38.55,1173999,0
+ACHC.US,D,20180226,000000,38.57,38.8,37.65,38.57,766527,0
+ACHC.US,D,20180227,000000,38.51,39.2,37.905,38.06,952099,0
+ACHC.US,D,20180228,000000,38.33,38.7364,37.81,38.1,965659,0
+ACHC.US,D,20180301,000000,37.99,38.8452,37.13,37.85,1200713,0
+ACHC.US,D,20180302,000000,37.45,39.955,36.9,39.76,1155842,0
+ACHC.US,D,20180305,000000,39.71,39.95,39.25,39.75,922998,0
+ACHC.US,D,20180306,000000,40,40.8,39.55,40.71,1278217,0
+ACHC.US,D,20180307,000000,40.25,41.62,40.25,41.14,1010638,0
+ACHC.US,D,20180308,000000,41.2,41.72,40.06,40.75,1022976,0
+ACHC.US,D,20180309,000000,40.87,41.21,40.31,41.1,1164627,0
+ACHC.US,D,20180312,000000,41.2,42.065,41.17,42,1074435,0
+ACHC.US,D,20180313,000000,42.27,42.27,41.38,41.65,822923,0
+ACHC.US,D,20180314,000000,41.63,41.97,41.07,41.59,708957,0
+ACHC.US,D,20180315,000000,41.68,42.16,41.555,41.71,534523,0
+ACHC.US,D,20180316,000000,41.63,41.79,40.61,41.16,1310514,0
+ACHC.US,D,20180319,000000,41.18,41.18,40.28,40.79,658889,0
+ACHC.US,D,20180320,000000,40.85,41.22,40.41,41.11,1198060,0
+ACHC.US,D,20180321,000000,41.28,41.835,41.2,41.36,838117,0
+ACHC.US,D,20180322,000000,41.18,41.795,40.51,40.54,699707,0
+ACHC.US,D,20180323,000000,40.64,41.13,39.13,39.16,798030,0
+ACHC.US,D,20180326,000000,39.81,39.81,38.5,39.4,1538019,0
+ACHC.US,D,20180327,000000,39.95,40.125,38.94,39.07,967021,0
+ACHC.US,D,20180328,000000,38.92,39.75,38.77,39.06,1170355,0
+ACHC.US,D,20180329,000000,39.39,39.39,38.85,39.18,874726,0
+ACHC.US,D,20180402,000000,38.76,39.23,37.95,38.35,751160,0
+ACHC.US,D,20180403,000000,38.54,39.43,38.2,39.23,670499,0
+ACHC.US,D,20180404,000000,38.66,40.12,38.66,40,948344,0
+ACHC.US,D,20180405,000000,40.22,41.08,39.79,40.71,577741,0
+ACHC.US,D,20180406,000000,40.43,40.83,38.88,39.46,435508,0
+ACHC.US,D,20180409,000000,39.7,40.08,39.23,39.28,564719,0
+ACHC.US,D,20180410,000000,39.89,40.19,39.33,39.74,543211,0
+ACHC.US,D,20180411,000000,39.74,40.23,39.74,39.74,835968,0
+ACHC.US,D,20180412,000000,39.74,39.99,39.41,39.64,866814,0
+ACHC.US,D,20180413,000000,39.82,39.92,38.58,38.8,736194,0
+ACHC.US,D,20180416,000000,39.04,39.04,38.6,38.8,2653533,0
+ACHC.US,D,20180417,000000,39.23,39.37,38.45,38.9,1613284,0
+ACHC.US,D,20180418,000000,39.04,39.755,37.83,39.25,718515,0
+ACHC.US,D,20180419,000000,39.14,39.48,38.975,39.16,557060,0
+ACHC.US,D,20180420,000000,39.2,39.6,37.89,37.98,706029,0
+ACHC.US,D,20180423,000000,37.91,38.06,37.45,37.76,811922,0
+ACHC.US,D,20180424,000000,38.02,38.41,37.38,37.68,945044,0
+ACHC.US,D,20180425,000000,37.68,37.9,37.29,37.7,961793,0
+ACHC.US,D,20180426,000000,37.49,38.83,35.84,35.99,1665324,0
+ACHC.US,D,20180427,000000,36,36.68,35.69,36.15,2176923,0
+ACHC.US,D,20180430,000000,36.24,36.51,35.26,35.58,1235802,0
+ACHC.US,D,20180501,000000,35.7,36.28,35.19,35.78,1409583,0
+ACHC.US,D,20180502,000000,37.52,39.76,37.52,38.79,2776817,0
+ACHC.US,D,20180503,000000,38.62,39.32,38.03,39.01,1609807,0
+ACHC.US,D,20180504,000000,39.11,40,38.61,39.75,1055500,0
+ACHC.US,D,20180507,000000,40.02,41.14,39.77,40.8,1099407,0
+ACHC.US,D,20180508,000000,40.79,41.51,40.79,41.25,1189838,0
+ACHC.US,D,20180509,000000,41.48,42.62,41.33,42.06,1152426,0
+ACHC.US,D,20180510,000000,42.03,42.49,41.43,42.06,757426,0
+ACHC.US,D,20180511,000000,42.19,42.39,41.39,41.71,855106,0
+ACHC.US,D,20180514,000000,41.82,42.24,41.49,41.56,636861,0
+ACHC.US,D,20180515,000000,41.48,41.83,41.46,41.58,851692,0
+ACHC.US,D,20180516,000000,41.77,42.365,41.211,42,1050352,0
+ACHC.US,D,20180517,000000,41.83,42.41,41.78,42.05,463664,0
+ACHC.US,D,20180518,000000,42.02,42.37,41.7,42.18,889414,0
+ACHC.US,D,20180521,000000,42.26,42.66,42.19,42.38,2477299,0
+ACHC.US,D,20180522,000000,42.47,42.81,42.25,42.27,754892,0
+ACHC.US,D,20180523,000000,42.2,42.38,41.7687,42.26,1164579,0
+ACHC.US,D,20180524,000000,42.09,42.345,41.61,42.01,736675,0
+ACHC.US,D,20180525,000000,41.86,42.11,41.35,41.46,751256,0
+ACHC.US,D,20180529,000000,41.09,41.39,40.31,40.67,901936,0
+ACHC.US,D,20180530,000000,40.77,41.07,40.57,40.87,563148,0
+ACHC.US,D,20180531,000000,40.92,41.14,40.1,40.19,849629,0
+ACHC.US,D,20180601,000000,40.4,41.2799,39.76,39.83,847938,0
+ACHC.US,D,20180604,000000,39.91,40.09,39.62,39.96,689855,0
+ACHC.US,D,20180605,000000,39.97,40.27,39.215,39.3,1190145,0
+ACHC.US,D,20180606,000000,39.22,40.24,39.02,39.62,1551157,0
+ACHC.US,D,20180607,000000,39.85,39.96,38.89,39.13,582983,0
+ACHC.US,D,20180608,000000,39.21,39.84,38.97,39.69,1230605,0
+ACHC.US,D,20180611,000000,39.79,40.74,39.79,40.67,803514,0
+ACHC.US,D,20180612,000000,40.73,41.89,40.66,41.38,1107381,0
+ACHC.US,D,20180613,000000,41.41,41.8,40.97,41.12,614504,0
+ACHC.US,D,20180614,000000,41.35,41.36,40.42,41.16,1158983,0
+ACHC.US,D,20180615,000000,41.03,42.26,41.03,41.81,1096015,0
+ACHC.US,D,20180618,000000,41.48,42.37,41.25,42.2,712369,0
+ACHC.US,D,20180619,000000,41.87,42.76,41.64,42.69,615778,0
+ACHC.US,D,20180620,000000,42.94,44.08,42.34,43.92,1017153,0
+ACHC.US,D,20180621,000000,44.08,44.73,43.69,43.98,1123527,0
+ACHC.US,D,20180622,000000,44.1,44.34,42.5,42.61,1943328,0
+ACHC.US,D,20180625,000000,42.45,42.92,41.97,42.66,939001,0
+ACHC.US,D,20180626,000000,42.73,43.62,42.63,43.39,827764,0
+ACHC.US,D,20180627,000000,43.3,43.38,41.455,41.51,730786,0
+ACHC.US,D,20180628,000000,41.36,41.42,40.01,40.85,1001227,0
+ACHC.US,D,20180629,000000,40.86,41.39,40.35,40.91,835974,0
+ACHC.US,D,20180702,000000,40.71,41.37,40.21,41.28,604559,0
+ACHC.US,D,20180703,000000,41.34,42.46,41.34,41.82,328580,0
+ACHC.US,D,20180705,000000,42.11,42.43,41.57,41.89,612035,0
+ACHC.US,D,20180706,000000,41.94,42.46,41.94,42.25,524921,0
+ACHC.US,D,20180709,000000,42.29,43.085,42.29,42.95,433242,0
+ACHC.US,D,20180710,000000,43,43.48,42.63,43.09,687659,0
+ACHC.US,D,20180711,000000,42.98,43.49,42.65,42.94,540483,0
+ACHC.US,D,20180712,000000,43.07,43.52,42.91,43.31,667343,0
+ACHC.US,D,20180713,000000,43.43,43.72,43.095,43.45,357433,0
+ACHC.US,D,20180716,000000,43.38,43.68,42.84,42.9,501833,0
+ACHC.US,D,20180717,000000,42.9,43.23,42.67,43.16,781191,0
+ACHC.US,D,20180718,000000,43.06,43.06,42.36,42.5,503983,0
+ACHC.US,D,20180719,000000,42.36,42.6673,41.93,42.4,522087,0
+ACHC.US,D,20180720,000000,42.45,42.7,42.16,42.25,489159,0
+ACHC.US,D,20180723,000000,42.44,43.81,42.44,43.3,588632,0
+ACHC.US,D,20180724,000000,43.31,43.31,42.41,42.73,344471,0
+ACHC.US,D,20180725,000000,42.81,43.8,42.81,43.77,506129,0
+ACHC.US,D,20180726,000000,43.76,45.02,43.66,44.94,650076,0
+ACHC.US,D,20180727,000000,44.82,44.84,43.96,44.17,627019,0
+ACHC.US,D,20180730,000000,43.92,44.72,43.02,43.1,1488717,0
+ACHC.US,D,20180731,000000,38.26,40.15,36.5,39.48,5056327,0
+ACHC.US,D,20180801,000000,39.26,41.76,38.5805,40.375,2117394,0
+ACHC.US,D,20180802,000000,40.53,41.09,39.65,39.99,1416107,0
+ACHC.US,D,20180803,000000,39.72,40.97,39.72,40.88,760334,0
+ACHC.US,D,20180806,000000,41.06,41.88,40.72,40.9,814069,0
+ACHC.US,D,20180807,000000,40.74,40.99,39.88,40.21,709990,0
+ACHC.US,D,20180808,000000,40.23,40.51,39.35,39.51,725585,0
+ACHC.US,D,20180809,000000,39.62,39.95,38.74,38.81,725211,0
+ACHC.US,D,20180810,000000,38.73,38.8,38.26,38.47,682920,0
+ACHC.US,D,20180813,000000,38.43,38.89,38.07,38.55,483634,0
+ACHC.US,D,20180814,000000,38.65,39.18,38.5,38.88,1081341,0
+ACHC.US,D,20180815,000000,38.67,38.72,37.9,38.35,448450,0
+ACHC.US,D,20180816,000000,38.52,39.23,38.14,38.8,423039,0
+ACHC.US,D,20180817,000000,38.64,39.3,38.56,39.19,363973,0
+ACHC.US,D,20180820,000000,39.14,39.25,38.52,38.97,420281,0
+ACHC.US,D,20180821,000000,39.1,39.49,38.92,39.1,526213,0
+ACHC.US,D,20180822,000000,38.98,39.63,38.8325,39.5,263848,0
+ACHC.US,D,20180823,000000,39.6,39.83,39.26,39.8,454014,0
+ACHC.US,D,20180824,000000,39.92,40.24,39.73,39.94,387007,0
+ACHC.US,D,20180827,000000,39.99,40.59,39.99,40.43,409291,0
+ACHC.US,D,20180828,000000,40.55,40.75,40.1,40.52,397484,0
+ACHC.US,D,20180829,000000,40.58,40.83,40.205,40.62,698553,0
+ACHC.US,D,20180830,000000,40.47,40.7,40.13,40.63,452014,0
+ACHC.US,D,20180831,000000,40.5,41.59,40.21,41.53,605422,0
+ACHC.US,D,20180904,000000,41.69,42.48,41.48,42.23,651174,0
+ACHC.US,D,20180905,000000,42.19,42.19,39.9738,40,1090661,0
+ACHC.US,D,20180906,000000,40.01,40.21,39.51,39.88,1026324,0
+ACHC.US,D,20180907,000000,39.85,40.11,38.78,38.89,701276,0
+ACHC.US,D,20180910,000000,39.03,39.15,37.835,37.96,741178,0
+ACHC.US,D,20180911,000000,37.8,38.49,37.22,37.3,1241581,0
+ACHC.US,D,20180912,000000,37.37,37.64,36.63,36.72,880840,0
+ACHC.US,D,20180913,000000,36.23,36.81,35.54,36.28,1341233,0
+ACHC.US,D,20180914,000000,36.14,36.53,35.92,35.95,1014422,0
+ACHC.US,D,20180917,000000,36.01,36.165,35.45,35.53,1157065,0
+ACHC.US,D,20180918,000000,35.54,36.2,35.1967,35.45,704322,0
+ACHC.US,D,20180919,000000,35.51,35.87,34.91,35.11,665118,0
+ACHC.US,D,20180920,000000,35.13,36.1,35.02,36,1504723,0
+ACHC.US,D,20180921,000000,35.93,36.23,35.445,35.69,2186387,0
+ACHC.US,D,20180924,000000,35.69,36.04,34.99,36,985690,0
+ACHC.US,D,20180925,000000,36.11,36.12,35.42,35.5,813168,0
+ACHC.US,D,20180926,000000,35.35,35.645,34.48,34.56,996123,0
+ACHC.US,D,20180927,000000,34.52,35.03,34.3401,34.53,844582,0
+ACHC.US,D,20180928,000000,34.51,35.31,34.51,35.2,732162,0
+ACHC.US,D,20181001,000000,35.44,35.49,34.45,34.81,677424,0
+ACHC.US,D,20181002,000000,34.83,35.15,34.47,34.61,1363182,0
+ACHC.US,D,20181003,000000,34.59,35.84,34.38,35.17,1547779,0
+ACHC.US,D,20181004,000000,35.05,37.55,35.04,35.55,2879262,0
+ACHC.US,D,20181005,000000,35.8,36.83,35.2,35.7,1997760,0
+ACHC.US,D,20181008,000000,35.82,38.24,35.24,36.98,2504775,0
+ACHC.US,D,20181009,000000,37.02,39.27,36.49,38.69,2217236,0
+ACHC.US,D,20181010,000000,38.41,38.48,36.22,36.55,2844415,0
+ACHC.US,D,20181011,000000,36.28,36.49,33.58,34.69,4129895,0
+ACHC.US,D,20181012,000000,35.23,35.5,32.37,33.3,3285398,0
+ACHC.US,D,20181015,000000,34,36.01,33.62,35.94,5342402,0
+ACHC.US,D,20181016,000000,36.29,36.57,35.16,35.48,2497672,0
+ACHC.US,D,20181017,000000,33.67,36.29,32.82,35.77,3367255,0
+ACHC.US,D,20181018,000000,39.35,39.5,38.1,38.57,8379217,0
+ACHC.US,D,20181019,000000,38.49,39.32,38.08,38.4,1869574,0
+ACHC.US,D,20181022,000000,38.33,39.34,38.33,38.83,1760548,0
+ACHC.US,D,20181023,000000,38.12,40.68,37.88,40.62,3734006,0
+ACHC.US,D,20181024,000000,41.07,42.49,38.68,38.74,2881067,0
+ACHC.US,D,20181025,000000,38.82,39.83,38.495,38.58,1809155,0
+ACHC.US,D,20181026,000000,38.3,40.2,37.8,39.5,2905140,0
+ACHC.US,D,20181029,000000,40.32,41.9,39.46,40.6,3819358,0
+ACHC.US,D,20181030,000000,40.83,41.95,40.05,41.19,3157309,0
+ACHC.US,D,20181031,000000,41.14,42.02,39.48,41.5,4057201,0
+ACHC.US,D,20181101,000000,43.42,45.125,42.23,44.75,4189454,0
+ACHC.US,D,20181102,000000,44.66,45.35,44.05,44.75,2255728,0
+ACHC.US,D,20181105,000000,44.72,44.75,38.73,40.58,8529762,0
+ACHC.US,D,20181106,000000,41.07,41.74,38,39,11092401,0
+ACHC.US,D,20181107,000000,39,41.81,38.77,40.91,5060678,0
+ACHC.US,D,20181108,000000,40.81,42.15,40.39,41.72,4274096,0
+ACHC.US,D,20181109,000000,42.03,43.22,42,42.5,4260989,0
+ACHC.US,D,20181112,000000,42.17,43.3,41.74,41.94,1923762,0
+ACHC.US,D,20181113,000000,42.17,42.97,33.53,36.01,15190755,0
+ACHC.US,D,20181114,000000,36.28,38.08,36.14,37.49,3627686,0
+ACHC.US,D,20181115,000000,37.06,37.995,36.34,37.86,1769810,0
+ACHC.US,D,20181116,000000,37.61,39.31,28.02,32.55,11578511,0
+ACHC.US,D,20181119,000000,32.41,33.3,31.48,32.045,2894337,0
+ACHC.US,D,20181120,000000,33.13,33.48,28.63,31.58,4093357,0
+ACHC.US,D,20181121,000000,31.28,32.34,30.74,32.05,1172133,0
+ACHC.US,D,20181123,000000,31.76,31.91,30.88,31.65,695025,0
+ACHC.US,D,20181126,000000,31.44,33.82,31.44,32.99,1737620,0
+ACHC.US,D,20181127,000000,32.77,33.05,32.26,32.61,2119684,0
+ACHC.US,D,20181128,000000,32.98,33.6,32.26,33.38,1040993,0
+ACHC.US,D,20181129,000000,33.04,33.85,32.81,33.8,921774,0
+ACHC.US,D,20181130,000000,33.8,34.43,33.02,33.97,1177974,0
+ACHC.US,D,20181203,000000,34.63,35.22,33.29,33.89,1735550,0
+ACHC.US,D,20181204,000000,33.94,34.27,33.03,33.1,952822,0
+ACHC.US,D,20181206,000000,32.84,32.84,31.26,32.01,2465770,0
+ACHC.US,D,20181207,000000,31.93,32.51,31.04,31.66,2217233,0
+ACHC.US,D,20181210,000000,31.6,31.6,30.51,31.2,1447321,0
+ACHC.US,D,20181211,000000,31.68,31.89,30.85,31.19,2408184,0
+ACHC.US,D,20181212,000000,31.79,32,31.08,31.24,1836468,0
+ACHC.US,D,20181213,000000,31.28,31.52,30.3771,31.06,1136746,0
+ACHC.US,D,20181214,000000,30.45,30.895,28.84,28.93,3040132,0
+ACHC.US,D,20181217,000000,27.85,28.17,26.68,27.6,3334644,0
+ACHC.US,D,20181218,000000,27.35,28.38,27.205,27.84,2651018,0
+ACHC.US,D,20181219,000000,27.86,28.21,26.97,27.19,1894288,0
+ACHC.US,D,20181220,000000,27.22,27.43,26.43,26.78,1791029,0
+ACHC.US,D,20181221,000000,26.96,27.22,25.04,25.19,2372489,0
+ACHC.US,D,20181224,000000,24.62,25.34,24.27,24.75,808857,0
+ACHC.US,D,20181226,000000,25.05,25.92,24.31,25.91,823145,0
+ACHC.US,D,20181227,000000,25.68,25.8,24.7297,25.8,988234,0
+ACHC.US,D,20181228,000000,25.86,26.01,25.23,25.56,821995,0
+ACHC.US,D,20181231,000000,25.78,25.97,25.26,25.71,909757,0
+ACHC.US,D,20190102,000000,25.42,26.1,25.13,25.86,796823,0
+ACHC.US,D,20190103,000000,25.7,26.27,25.19,25.4,1172570,0
+ACHC.US,D,20190104,000000,25.62,26.43,25.42,26.14,2271899,0
+ACHC.US,D,20190107,000000,25.99,26.82,25.79,26.3,810042,0
+ACHC.US,D,20190108,000000,26.61,27.03,26.19,26.99,713840,0
+ACHC.US,D,20190109,000000,27.18,27.91,27.03,27.5,1079182,0
+ACHC.US,D,20190110,000000,27.4,28.72,27.32,28.67,867041,0
+ACHC.US,D,20190111,000000,28.44,29.31,27.81,29.03,2197898,0
+ACHC.US,D,20190114,000000,28.8,29.35,28.09,28.14,793846,0
+ACHC.US,D,20190115,000000,28.26,29,28.17,28.77,764582,0
+ACHC.US,D,20190116,000000,28.83,29.47,28.82,29.05,744058,0
+ACHC.US,D,20190117,000000,28.98,29.465,28.92,29.2,664627,0
+ACHC.US,D,20190118,000000,29.2,29.405,28.91,28.99,683910,0
+ACHC.US,D,20190122,000000,28.7,28.76,28.14,28.32,1313890,0
+ACHC.US,D,20190123,000000,28.68,29.16,27.81,27.89,887028,0
+ACHC.US,D,20190124,000000,27.84,28.52,27.65,27.78,841296,0
+ACHC.US,D,20190125,000000,27.82,28.2075,27.55,27.56,891027,0
+ACHC.US,D,20190128,000000,27.49,28.48,27.06,27.49,876733,0
+ACHC.US,D,20190129,000000,27.59,27.91,27.33,27.48,928844,0
+ACHC.US,D,20190130,000000,27.65,27.96,27.41,27.77,1672395,0
+ACHC.US,D,20190131,000000,27.71,27.96,27.29,27.36,1073046,0
+ACHC.US,D,20190201,000000,27.5,28.13,27.05,27.77,923217,0
+ACHC.US,D,20190204,000000,27.7,27.94,27.01,27.79,689100,0
+ACHC.US,D,20190205,000000,27.86,28.74,27.69,27.79,1481845,0
+ACHC.US,D,20190206,000000,27.65,28.1065,27.255,27.72,619937,0
+ACHC.US,D,20190207,000000,27.5,27.775,27.305,27.61,642665,0
+ACHC.US,D,20190208,000000,27.48,27.75,25.91,26.4,1850681,0
+ACHC.US,D,20190211,000000,26.5,26.86,26.06,26.76,1301657,0
+ACHC.US,D,20190212,000000,27,27.57,26.8,27.16,815399,0
+ACHC.US,D,20190213,000000,27.19,27.52,26.685,27.13,998092,0
+ACHC.US,D,20190214,000000,26.98,27.4,26.72,27.18,867150,0
+ACHC.US,D,20190215,000000,27.43,28.42,27.1,28.41,922849,0
+ACHC.US,D,20190219,000000,28.2,28.64,28.01,28.09,743298,0
+ACHC.US,D,20190220,000000,28.02,28.22,27.47,27.54,835496,0
+ACHC.US,D,20190221,000000,27.58,28.1,27.52,27.72,872891,0
+ACHC.US,D,20190222,000000,27.81,28.0064,27.4,27.7,948024,0
+ACHC.US,D,20190225,000000,27.69,28.52,27.65,27.85,1179318,0
+ACHC.US,D,20190226,000000,28.06,28.12,27.2,27.43,1416046,0
+ACHC.US,D,20190227,000000,27.33,27.39,26.16,26.23,1102883,0
+ACHC.US,D,20190228,000000,26.3,26.53,25.85,26.29,1584643,0
+ACHC.US,D,20190301,000000,26.38,31.1,26.38,30.41,3739971,0
+ACHC.US,D,20190304,000000,30.15,30.6,29.32,30.17,1690651,0
+ACHC.US,D,20190305,000000,30.53,30.6794,28.97,29.29,1551093,0
+ACHC.US,D,20190306,000000,29.22,29.32,28.17,28.25,1904246,0
+ACHC.US,D,20190307,000000,28.3,28.6699,27.47,28.49,1209284,0
+ACHC.US,D,20190308,000000,28.15,29.01,27.825,28.98,1151712,0
+ACHC.US,D,20190311,000000,28.98,29.89,28.73,29.68,1328564,0
+ACHC.US,D,20190312,000000,29.62,30.35,29.515,29.7,1120015,0
+ACHC.US,D,20190313,000000,29.76,30.56,29.61,30.06,974365,0
+ACHC.US,D,20190314,000000,30.18,30.92,30.075,30.59,1454914,0
+ACHC.US,D,20190315,000000,30.71,31.05,29.95,30.12,1353473,0
+ACHC.US,D,20190318,000000,30.13,30.79,29.79,30.46,907775,0
+ACHC.US,D,20190319,000000,30.55,31.27,30.26,30.94,704008,0
+ACHC.US,D,20190320,000000,30.93,31.17,30.1,30.27,713290,0
+ACHC.US,D,20190321,000000,30.09,31.285,30.08,31.22,970670,0
+ACHC.US,D,20190322,000000,31.13,31.13,30.02,30.06,475587,0
+ACHC.US,D,20190325,000000,29.97,30.24,29.3,29.48,691624,0
+ACHC.US,D,20190326,000000,29.72,29.92,29.07,29.65,854058,0
+ACHC.US,D,20190327,000000,29.64,29.9499,29.15,29.2,886377,0
+ACHC.US,D,20190328,000000,29.16,29.64,28.95,29.42,1421695,0
+ACHC.US,D,20190329,000000,29.69,29.7385,29.25,29.31,723142,0
+ACHC.US,D,20190401,000000,29.49,30.19,29.27,29.66,823164,0
+ACHC.US,D,20190402,000000,29.59,30.01,28.89,29.65,739808,0
+ACHC.US,D,20190403,000000,29.65,30,29.275,29.57,3517298,0
+ACHC.US,D,20190404,000000,29.6,30.53,29.5,30.43,608822,0
+ACHC.US,D,20190405,000000,30.52,31.2,30.4,31.04,854929,0
+ACHC.US,D,20190408,000000,30.97,30.97,30.2,30.4,764338,0
+ACHC.US,D,20190409,000000,30.31,30.61,29.9,30.03,612763,0
+ACHC.US,D,20190410,000000,30.05,30.13,29.85,29.91,825513,0
+ACHC.US,D,20190411,000000,30.04,30.2,29.09,29.3,499566,0
+ACHC.US,D,20190412,000000,29.48,29.63,29.21,29.34,834339,0
+ACHC.US,D,20190415,000000,29.38,29.4,28.9,29.31,1151733,0
+ACHC.US,D,20190416,000000,29.56,29.75,28.95,28.99,1138647,0
+ACHC.US,D,20190417,000000,29.2,29.2,28.08,28.38,1274859,0
+ACHC.US,D,20190418,000000,28.4,29.76,28.17,29.51,1172499,0
+ACHC.US,D,20190422,000000,29.37,29.96,29.0889,29.64,587032,0
+ACHC.US,D,20190423,000000,29.86,31.535,29.585,31.22,946321,0
+ACHC.US,D,20190424,000000,31.08,32.26,30.87,31.86,818113,0
+ACHC.US,D,20190425,000000,31.71,32.31,31.57,32.09,725647,0
+ACHC.US,D,20190426,000000,31.98,32.48,31.65,32.29,559976,0
+ACHC.US,D,20190429,000000,32.4,32.5559,31.98,32.37,490748,0
+ACHC.US,D,20190430,000000,32.52,32.85,31.28,32.02,879371,0
+ACHC.US,D,20190501,000000,33.43,34.09,32.32,32.37,1453695,0
+ACHC.US,D,20190502,000000,32.12,32.27,31.475,32.26,760558,0
+ACHC.US,D,20190503,000000,32.41,33.53,32.37,33.42,583167,0
+ACHC.US,D,20190506,000000,32.75,34.5,32.56,33.82,945536,0
+ACHC.US,D,20190507,000000,33.53,33.89,32.375,32.6,602687,0
+ACHC.US,D,20190508,000000,32.49,33.19,32.29,32.56,668980,0
+ACHC.US,D,20190509,000000,32.12,32.6,31.7,32.36,454102,0
+ACHC.US,D,20190510,000000,32.34,32.69,31.6,32.52,608489,0
+ACHC.US,D,20190513,000000,31.8,32.35,31.595,32.17,478433,0
+ACHC.US,D,20190514,000000,32.25,33,32.25,32.8,629145,0
+ACHC.US,D,20190515,000000,32.65,33.53,32.53,33.11,338910,0
+ACHC.US,D,20190516,000000,33.1,33.589,32.68,32.76,360774,0
+ACHC.US,D,20190517,000000,32.5,33.53,32.485,32.92,786974,0
+ACHC.US,D,20190520,000000,32.68,32.96,32.53,32.78,727795,0
+ACHC.US,D,20190521,000000,32.9,33.49,32.62,33.43,939078,0
+ACHC.US,D,20190522,000000,33.17,33.71,33.17,33.51,513965,0
+ACHC.US,D,20190523,000000,33.22,33.22,32.1,32.24,457933,0
+ACHC.US,D,20190524,000000,32.5,32.96,32.08,32.71,632854,0
+ACHC.US,D,20190528,000000,32.76,33.15,32.475,32.61,1584309,0
+ACHC.US,D,20190529,000000,32.36,32.44,31.58,32.05,986719,0
+ACHC.US,D,20190530,000000,31.8,33.12,31.69,32.82,904840,0
+ACHC.US,D,20190531,000000,32.49,32.635,31.89,32.22,689953,0
+ACHC.US,D,20190603,000000,32.26,33.23,32.18,33,675200,0
+ACHC.US,D,20190604,000000,33.32,33.93,32.97,33.72,768661,0
+ACHC.US,D,20190605,000000,33.81,33.82,32.95,33.3,484782,0
+ACHC.US,D,20190606,000000,33.25,33.995,32.99,33.2,313190,0
+ACHC.US,D,20190607,000000,33.12,34.07,32.88,33.91,663264,0
+ACHC.US,D,20190610,000000,34.03,34.45,33.66,33.81,869992,0
+ACHC.US,D,20190611,000000,34,34.06,33.555,33.92,1060695,0
+ACHC.US,D,20190612,000000,33.8,33.88,32.955,33.78,656035,0
+ACHC.US,D,20190613,000000,34.14,34.24,33.62,33.85,718205,0
+ACHC.US,D,20190614,000000,33.84,33.84,32.75,33.03,435861,0
+ACHC.US,D,20190617,000000,33.12,34.15,32.75,34,917878,0
+ACHC.US,D,20190618,000000,34.19,34.33,33.53,34.2,1101551,0
+ACHC.US,D,20190619,000000,34.2,34.51,33.62,34.04,783040,0
+ACHC.US,D,20190620,000000,34.6,34.85,34.1,34.52,761377,0
+ACHC.US,D,20190621,000000,34.58,34.77,33.95,34.72,905777,0
+ACHC.US,D,20190624,000000,34.65,34.96,34.38,34.67,661806,0
+ACHC.US,D,20190625,000000,34.54,34.82,34.13,34.45,930614,0
+ACHC.US,D,20190626,000000,34.45,34.77,34.19,34.31,601501,0
+ACHC.US,D,20190627,000000,34.47,34.73,33.82,34.33,569377,0
+ACHC.US,D,20190628,000000,34.33,35.15,34.2,34.95,850803,0
+ACHC.US,D,20190701,000000,35.19,35.4,34,34.31,728870,0
+ACHC.US,D,20190702,000000,34.4,34.44,33.94,34.19,580971,0
+ACHC.US,D,20190703,000000,34.35,34.69,33.98,34.3,245999,0
+ACHC.US,D,20190705,000000,34.18,34.84,34.07,34.62,231998,0
+ACHC.US,D,20190708,000000,34.56,34.65,34,34.17,727158,0
+ACHC.US,D,20190709,000000,33.89,34.24,33.11,33.62,412133,0
+ACHC.US,D,20190710,000000,33.75,33.93,33.24,33.67,501055,0
+ACHC.US,D,20190711,000000,33.8,34.11,33.1,33.62,571743,0
+ACHC.US,D,20190712,000000,33.6,34,33.2,33.51,643124,0
+ACHC.US,D,20190715,000000,33.53,33.69,33.02,33.34,261481,0
+ACHC.US,D,20190716,000000,33.29,33.51,32.72,32.76,579428,0
+ACHC.US,D,20190717,000000,32.74,32.87,32.28,32.29,456854,0
+ACHC.US,D,20190718,000000,32.22,32.34,31.86,31.92,398943,0
+ACHC.US,D,20190719,000000,31.94,32.005,31.59,31.68,456985,0
+ACHC.US,D,20190722,000000,31.83,32.19,31.31,31.34,521056,0
+ACHC.US,D,20190723,000000,31.37,31.53,30.95,31,512480,0
+ACHC.US,D,20190724,000000,31.06,32.32,30.71,32.24,1772609,0
+ACHC.US,D,20190725,000000,32.08,32.66,31.52,32.14,938678,0
+ACHC.US,D,20190726,000000,32.37,33.53,32.37,33.2,649817,0
+ACHC.US,D,20190729,000000,33.27,33.425,32.86,33.02,631270,0
+ACHC.US,D,20190730,000000,32.58,32.92,31.705,32.89,1135791,0
+ACHC.US,D,20190731,000000,31.72,32.175,30.655,31.94,1591468,0
+ACHC.US,D,20190801,000000,31.78,31.93,29.53,29.64,1257974,0
+ACHC.US,D,20190802,000000,29.7,30.36,28.98,29.07,511004,0
+ACHC.US,D,20190805,000000,28.51,28.8575,28.18,28.58,551432,0
+ACHC.US,D,20190806,000000,28.73,29.39,28.47,29.23,872582,0
+ACHC.US,D,20190807,000000,28.92,29.62,28.675,29.4,601982,0
+ACHC.US,D,20190808,000000,29.27,29.87,28.99,29.27,772709,0
+ACHC.US,D,20190809,000000,29.24,29.52,28.0067,28.77,487804,0
+ACHC.US,D,20190812,000000,28.61,28.61,28.05,28.26,301690,0
+ACHC.US,D,20190813,000000,28.09,29.435,28.09,29.02,363326,0
+ACHC.US,D,20190814,000000,28.44,28.44,27.82,27.92,954477,0
+ACHC.US,D,20190815,000000,28.01,28.1965,27.14,27.36,729653,0
+ACHC.US,D,20190816,000000,27.61,27.695,27.285,27.52,416289,0
+ACHC.US,D,20190819,000000,27.89,28,27.39,27.43,721945,0
+ACHC.US,D,20190820,000000,27.4,27.56,27.11,27.21,462445,0
+ACHC.US,D,20190821,000000,27.38,27.51,27.02,27.33,491517,0
+ACHC.US,D,20190822,000000,27.46,27.8,27.18,27.33,231014,0
+ACHC.US,D,20190823,000000,27.22,27.55,26.37,26.43,472110,0
+ACHC.US,D,20190826,000000,26.73,26.84,26.38,26.57,356834,0
+ACHC.US,D,20190827,000000,26.66,26.88,25.8,25.95,556690,0
+ACHC.US,D,20190828,000000,25.94,26.22,25.53,26.19,498577,0
+ACHC.US,D,20190829,000000,26.38,26.9,26.33,26.54,296983,0
+ACHC.US,D,20190830,000000,26.66,26.74,26.28,26.46,408033,0
+ACHC.US,D,20190903,000000,26.26,26.45,25.76,25.79,419422,0
+ACHC.US,D,20190904,000000,26.05,26.32,25.62,26.11,787713,0
+ACHC.US,D,20190905,000000,26.44,27.01,26.15,26.32,819555,0
+ACHC.US,D,20190906,000000,26.49,27.22,26.25,27.06,2702680,0
+ACHC.US,D,20190909,000000,28.09,29.08,26.83,28.89,2129567,0
+ACHC.US,D,20190910,000000,28.87,30.495,28.823,30.43,1799924,0
+ACHC.US,D,20190911,000000,30.61,32,30.12,31.94,1881776,0
+ACHC.US,D,20190912,000000,31.94,32.15,31.36,31.58,848626,0
+ACHC.US,D,20190913,000000,31.61,32.14,31.61,31.97,674757,0
+ACHC.US,D,20190916,000000,31.86,32.99,31.83,32.79,736737,0
+ACHC.US,D,20190917,000000,32.78,32.78,31.57,31.99,740576,0
+ACHC.US,D,20190918,000000,32.35,32.99,31.9,32.29,1293457,0
+ACHC.US,D,20190919,000000,32.39,33.25,32.16,32.31,1059448,0
+ACHC.US,D,20190920,000000,32.43,33.015,32.39,32.76,1861380,0
+ACHC.US,D,20190923,000000,32.46,33.2,32.46,32.87,804297,0
+ACHC.US,D,20190924,000000,32.77,33.04,31.51,31.96,579777,0
+ACHC.US,D,20190925,000000,31.94,32.27,31.63,32.16,599837,0
+ACHC.US,D,20190926,000000,32.06,32.06,30.88,30.93,663816,0
+ACHC.US,D,20190927,000000,31,31.39,30.16,30.36,634657,0
+ACHC.US,D,20190930,000000,30.45,31.27,30.29,31.08,465073,0
+ACHC.US,D,20191001,000000,30.91,31.67,29.365,29.58,552862,0
+ACHC.US,D,20191002,000000,29.33,29.65,28.36,29.5,714414,0
+ACHC.US,D,20191003,000000,29.5,29.76,29.19,29.61,497479,0
+ACHC.US,D,20191004,000000,29.71,29.97,29.41,29.86,326783,0
+ACHC.US,D,20191007,000000,29.75,30.0099,29.54,29.67,420885,0
+ACHC.US,D,20191008,000000,29.47,29.67,29.1,29.17,412662,0
+ACHC.US,D,20191009,000000,29.39,29.4788,29.07,29.19,298249,0
+ACHC.US,D,20191010,000000,28.51,29.23,28.51,28.92,403787,0
+ACHC.US,D,20191011,000000,29.32,30.2999,28.88,29.61,991014,0
+ACHC.US,D,20191014,000000,29.53,29.745,28.73,28.93,267867,0
+ACHC.US,D,20191015,000000,29.007,30.3,28.82,29.6,572856,0
+ACHC.US,D,20191016,000000,29.63,30.61,29.58,30.405,574525,0
+ACHC.US,D,20191017,000000,30.63,31.15,29.98,30.38,1064134,0
+ACHC.US,D,20191018,000000,30.47,30.76,30.04,30.57,675619,0
+ACHC.US,D,20191021,000000,30.89,31.5,30.71,30.88,500259,0
+ACHC.US,D,20191022,000000,31.15,31.72,30.74,31.5,668238,0
+ACHC.US,D,20191023,000000,31.58,31.7,31.27,31.5,524122,0
+ACHC.US,D,20191024,000000,31.58,31.7,30.8,31.37,416055,0
+ACHC.US,D,20191025,000000,31.06,31.135,30.39,30.59,905465,0
+ACHC.US,D,20191028,000000,31.04,31.35,30.54,30.62,912810,0
+ACHC.US,D,20191029,000000,30.63,31.06,30.62,30.69,900567,0
+ACHC.US,D,20191030,000000,30.59,30.92,29.95,30.28,613348,0
+ACHC.US,D,20191031,000000,30.18,30.25,29.47,29.99,588081,0
+ACHC.US,D,20191101,000000,30.13,31.36,30.13,30.86,536025,0
+ACHC.US,D,20191104,000000,31.16,31.68,30.91,31.36,713991,0
+ACHC.US,D,20191105,000000,31.75,32.35,31.295,31.37,981488,0
+ACHC.US,D,20191106,000000,31.52,31.87,29.6,30.275,1632709,0
+ACHC.US,D,20191107,000000,30.56,30.91,30.2,30.4,698605,0
+ACHC.US,D,20191108,000000,30.21,30.75,30.16,30.74,631764,0
+ACHC.US,D,20191111,000000,30.37,30.76,30.23,30.5,638672,0
+ACHC.US,D,20191112,000000,30.5,31.25,30.4,30.72,527174,0
+ACHC.US,D,20191113,000000,30.5,31.08,30.47,30.85,387511,0
+ACHC.US,D,20191114,000000,30.33,31.11,30.2001,30.92,1417964,0
+ACHC.US,D,20191115,000000,31.12,31.53,30.83,31.5,1187692,0
+ACHC.US,D,20191118,000000,31.54,31.985,31.44,31.77,1139459,0
+ACHC.US,D,20191119,000000,31.7,32.03,31.52,31.815,731888,0
+ACHC.US,D,20191120,000000,31.81,32.25,31.41,32,1035248,0
+ACHC.US,D,20191121,000000,32.04,32.175,31.42,32.02,872508,0
+ACHC.US,D,20191122,000000,32.26,32.83,32.12,32.36,638021,0
+ACHC.US,D,20191125,000000,32.37,33.08,32.2903,32.79,698740,0
+ACHC.US,D,20191126,000000,32.66,32.67,32.19,32.23,521542,0
+ACHC.US,D,20191127,000000,32.34,32.81,32.34,32.6,611275,0
+ACHC.US,D,20191129,000000,32.61,32.61,32.14,32.16,246722,0
+ACHC.US,D,20191202,000000,32.09,32.36,31.9,32.06,445828,0
+ACHC.US,D,20191203,000000,31.61,32.22,31.42,31.9,730699,0
+ACHC.US,D,20191204,000000,32.15,32.39,31.76,31.85,704780,0
+ACHC.US,D,20191205,000000,31.98,32.26,31.84,32.15,546815,0
+ACHC.US,D,20191206,000000,32.32,32.86,31.99,32.58,719892,0
+ACHC.US,D,20191209,000000,32.46,32.66,31.965,31.99,545358,0
+ACHC.US,D,20191210,000000,32.07,32.27,31.81,32.06,645244,0
+ACHC.US,D,20191211,000000,31.83,32.01,31.46,31.53,749464,0
+ACHC.US,D,20191212,000000,31.61,32.51,31.48,32.455,595088,0
+ACHC.US,D,20191213,000000,32.27,32.7,31.84,32.08,488633,0
+ACHC.US,D,20191216,000000,32.17,32.9,32.17,32.47,680671,0
+ACHC.US,D,20191217,000000,32.41,33.05,32.33,32.98,1046275,0
+ACHC.US,D,20191218,000000,33.08,33.475,32.82,33.33,1076194,0
+ACHC.US,D,20191219,000000,33.46,33.6899,33.15,33.24,762365,0
+ACHC.US,D,20191220,000000,33.33,33.35,32.835,32.97,973149,0
+ACHC.US,D,20191223,000000,33.16,33.39,32.73,33.18,488035,0
+ACHC.US,D,20191224,000000,33.21,33.44,32.83,32.88,101986,0
+ACHC.US,D,20191226,000000,33,33.27,32.73,32.86,184929,0
+ACHC.US,D,20191227,000000,32.92,33.03,32.68,32.96,317702,0
+ACHC.US,D,20191230,000000,33.08,33.27,32.8,33.05,336593,0
+ACHC.US,D,20191231,000000,33.01,33.4,32.995,33.22,364606,0
+ACHC.US,D,20200102,000000,33.42,33.42,32.71,33.15,460084,0
+ACHC.US,D,20200103,000000,32.8,33.285,32.56,33.09,458174,0
+ACHC.US,D,20200106,000000,33.01,33.86,33.01,33.71,573999,0
+ACHC.US,D,20200107,000000,33.63,33.78,33.19,33.645,336570,0
+ACHC.US,D,20200108,000000,33.58,33.92,33.18,33.46,583004,0
+ACHC.US,D,20200109,000000,33.48,33.62,33.15,33.41,376237,0
+ACHC.US,D,20200110,000000,33.35,33.45,32.98,33.26,272227,0
+ACHC.US,D,20200113,000000,33.14,33.33,33,33.3,276051,0
+ACHC.US,D,20200114,000000,33.25,33.74,33.2,33.52,632935,0
+ACHC.US,D,20200115,000000,33.44,33.9,33.39,33.48,438784,0
+ACHC.US,D,20200116,000000,33.75,33.81,33.43,33.75,577753,0
+ACHC.US,D,20200117,000000,33.76,33.765,33.384,33.48,278611,0
+ACHC.US,D,20200121,000000,33.32,33.37,32.215,32.3,699055,0
+ACHC.US,D,20200122,000000,32.35,32.87,32.3,32.72,776506,0
+ACHC.US,D,20200123,000000,32.56,32.815,32.2,32.75,444934,0
+ACHC.US,D,20200124,000000,32.69,32.69,32.08,32.45,455887,0
+ACHC.US,D,20200127,000000,32.03,32.63,32.03,32.3,430885,0
+ACHC.US,D,20200128,000000,32.4,33,32.37,32.49,317013,0
+ACHC.US,D,20200129,000000,32.44,32.8,32.205,32.41,541370,0
+ACHC.US,D,20200130,000000,32.18,32.65,32.1175,32.63,527105,0
+ACHC.US,D,20200131,000000,32.48,32.55,32.005,32.13,880405,0
+ACHC.US,D,20200203,000000,32.41,32.84,32.2846,32.53,626743,0
+ACHC.US,D,20200204,000000,32.81,33.84,32.75,33.4,689866,0
+ACHC.US,D,20200205,000000,33.72,34.58,33.6,34.02,780942,0
+ACHC.US,D,20200206,000000,33.85,33.93,33.46,33.58,906294,0
+ACHC.US,D,20200207,000000,33.52,33.52,32.86,33.03,521714,0
+ACHC.US,D,20200210,000000,32.95,33.38,32.91,33.29,752556,0
+ACHC.US,D,20200211,000000,33.41,33.82,33.4,33.67,454947,0
+ACHC.US,D,20200212,000000,33.85,34.16,33.48,33.56,394515,0
+ACHC.US,D,20200213,000000,33.58,33.99,33.455,33.77,533153,0
+ACHC.US,D,20200214,000000,33.76,33.8,33.445,33.55,308508,0
+ACHC.US,D,20200218,000000,33.76,34.2,33.45,34.07,1179870,0
+ACHC.US,D,20200219,000000,34.12,34.89,34.03,34.79,433994,0
+ACHC.US,D,20200220,000000,34.7,35.3,34.47,35.04,543714,0
+ACHC.US,D,20200221,000000,34.85,35.14,34.59,35,521297,0
+ACHC.US,D,20200224,000000,34.05,34.09,33.45,33.72,1065268,0
+ACHC.US,D,20200225,000000,33.79,34.24,32.31,32.35,687498,0
+ACHC.US,D,20200226,000000,32.62,32.76,31.27,31.47,675152,0
+ACHC.US,D,20200227,000000,30.93,32.2,30.26,31.43,1182989,0
+ACHC.US,D,20200228,000000,30.23,32.58,28.13,29.6,1673310,0
+ACHC.US,D,20200302,000000,29.81,30.08,29.05,29.925,1204372,0
+ACHC.US,D,20200303,000000,30.09,31.28,29.34,29.38,733332,0
+ACHC.US,D,20200304,000000,30.09,31.43,29.93,30.98,834147,0
+ACHC.US,D,20200305,000000,30.32,31.42,30.03,30.63,803895,0
+ACHC.US,D,20200306,000000,29.59,30.47,28.53,29.48,774265,0
+ACHC.US,D,20200309,000000,27.46,28.17,26.55,26.78,1148267,0
+ACHC.US,D,20200310,000000,27.5,28.05,25.28,26.26,735979,0
+ACHC.US,D,20200311,000000,25.6,26.14,23.22,23.4,1494139,0
+ACHC.US,D,20200312,000000,21.85,21.87,19.03,19.58,1871837,0
+ACHC.US,D,20200313,000000,20.79,21.9,18.6,21.82,1474345,0
+ACHC.US,D,20200316,000000,18.34,19.79,17.03,17.18,1827923,0
+ACHC.US,D,20200317,000000,17.47,17.73,13.715,14.2,2349360,0
+ACHC.US,D,20200318,000000,13.41,13.56,11.09,11.84,1679825,0
+ACHC.US,D,20200319,000000,11.82,14.99,11.22,14.68,1739766,0
+ACHC.US,D,20200320,000000,14.86,16.21,12.485,12.59,2975706,0
+ACHC.US,D,20200323,000000,12.76,12.96,11.7,11.78,1216036,0
+ACHC.US,D,20200324,000000,12.41,12.97,11.88,12.55,2023811,0
+ACHC.US,D,20200325,000000,12.65,14.81,11.9,13.79,2949453,0
+ACHC.US,D,20200326,000000,14.03,18.28,14.01,18.06,1932511,0
+ACHC.US,D,20200327,000000,17.3,18.6,16.88,18.03,2089940,0
+ACHC.US,D,20200330,000000,18.6,18.6,17.2476,18.44,1139333,0
+ACHC.US,D,20200331,000000,18.8,18.93,17.97,18.35,1647743,0
+ACHC.US,D,20200401,000000,16.89,17.9383,16.81,17.16,1381097,0
+ACHC.US,D,20200402,000000,17.1,18.16,16.57,17.68,1476053,0
+ACHC.US,D,20200403,000000,17.58,17.97,15.12,15.53,3505264,0
+ACHC.US,D,20200406,000000,15.82,17.75,15.82,17.68,863939,0
+ACHC.US,D,20200407,000000,18.74,19.98,17.99,18.64,2021149,0
+ACHC.US,D,20200408,000000,19.35,22.0299,18.88,21.91,1066467,0
+ACHC.US,D,20200409,000000,23.21,24.19,22.54,22.99,1347017,0
+ACHC.US,D,20200413,000000,22.91,23.08,21.08,21.82,1286692,0
+ACHC.US,D,20200414,000000,22.52,23.69,22.15,23.46,1245024,0
+ACHC.US,D,20200415,000000,22.02,23.02,21.84,22.69,809939,0
+ACHC.US,D,20200416,000000,22.65,22.94,21.66,22.44,728057,0
+ACHC.US,D,20200417,000000,23.64,24.06,23.18,23.74,664096,0
+ACHC.US,D,20200420,000000,23.01,24,22.41,23.1,554425,0
+ACHC.US,D,20200421,000000,22.01,22.85,21.55,22.33,771632,0
+ACHC.US,D,20200422,000000,23.05,23.37,21.6,21.63,494045,0
+ACHC.US,D,20200423,000000,21.84,22.32,21.36,21.83,575068,0
+ACHC.US,D,20200424,000000,22.13,22.63,21.47,22.29,808753,0
+ACHC.US,D,20200427,000000,22.64,24.65,22.64,24.55,425900,0
+ACHC.US,D,20200428,000000,25.29,25.42,23.52,24.16,527995,0
+ACHC.US,D,20200429,000000,24.83,25.47,24.06,24.7,1819750,0
+ACHC.US,D,20200430,000000,24.26,24.61,23.4,24.01,850550,0
+ACHC.US,D,20200501,000000,22.92,23.71,21.68,22.47,619334,0
+ACHC.US,D,20200504,000000,22.24,22.44,21.27,21.58,895993,0
+ACHC.US,D,20200505,000000,24.1,27.14,23.0145,26.23,2129575,0
+ACHC.US,D,20200506,000000,26.18,26.18,24.14,24.21,1135076,0
+ACHC.US,D,20200507,000000,24.16,25.51,24.14,24.7,739086,0
+ACHC.US,D,20200508,000000,25.22,26.7,24.92,26.55,656432,0
+ACHC.US,D,20200511,000000,26.3,27.24,25.76,26.69,732253,0
+ACHC.US,D,20200512,000000,26.87,27.2,26.06,26.14,856164,0
+ACHC.US,D,20200513,000000,25.75,25.78,23.13,24.32,1371016,0
+ACHC.US,D,20200514,000000,23.81,25.09,23.35,24.465,746902,0
+ACHC.US,D,20200515,000000,24.1,24.84,24.085,24.72,552717,0
+ACHC.US,D,20200518,000000,25.49,26.53,25,25.9,913682,0
+ACHC.US,D,20200519,000000,25.73,26.64,24.81,25.98,851275,0
+ACHC.US,D,20200520,000000,26.62,27.16,26.22,26.91,892804,0
+ACHC.US,D,20200521,000000,27.12,27.91,27.07,27.73,943341,0
+ACHC.US,D,20200522,000000,27.81,27.85,26.78,27.52,506435,0
+ACHC.US,D,20200526,000000,28.5,29.25,28.03,28.62,538780,0
+ACHC.US,D,20200527,000000,29.43,29.43,27.58,28.8,572985,0
+ACHC.US,D,20200528,000000,29.09,30.03,27.96,29.36,950595,0
+ACHC.US,D,20200529,000000,29.01,29.06,27.85,28.61,676032,0
+ACHC.US,D,20200601,000000,28.69,29.58,28.595,28.79,421883,0
+ACHC.US,D,20200602,000000,28.85,29.44,28.63,28.74,391081,0
+ACHC.US,D,20200603,000000,28.89,29.56,28.34,28.46,616601,0
+ACHC.US,D,20200604,000000,28.31,29.09,28.02,28.84,468504,0
+ACHC.US,D,20200605,000000,30.04,31.18,29.97,30.12,625297,0
+ACHC.US,D,20200608,000000,30.4,31.5,29.873,31.39,656093,0
+ACHC.US,D,20200609,000000,30.76,30.785,28.92,29.32,876139,0
+ACHC.US,D,20200610,000000,29.52,29.52,28.01,28.2,608692,0
+ACHC.US,D,20200611,000000,26.76,27.53,25.38,25.81,796182,0
+ACHC.US,D,20200612,000000,26.95,27.34,25.32,26.15,906062,0
+ACHC.US,D,20200615,000000,25.07,27.34,24.6,27.31,819653,0
+ACHC.US,D,20200616,000000,28.73,29.3,27.26,28.02,855316,0
+ACHC.US,D,20200617,000000,28.2,28.29,27.02,27.09,614486,0
+ACHC.US,D,20200618,000000,26.73,27.16,26.45,26.5,715129,0
+ACHC.US,D,20200619,000000,27.08,27.67,26.15,26.46,1034710,0
+ACHC.US,D,20200622,000000,26.37,26.37,24.95,25.66,734217,0
+ACHC.US,D,20200623,000000,26.11,26.42,25.42,25.87,827554,0
+ACHC.US,D,20200624,000000,25.57,25.72,23.87,24.31,534751,0
+ACHC.US,D,20200625,000000,24.05,24.98,23.63,24.95,1035211,0
+ACHC.US,D,20200626,000000,24.78,24.94,24.23,24.61,851492,0
+ACHC.US,D,20200629,000000,25.1,25.27,24.57,24.92,688101,0
+ACHC.US,D,20200630,000000,24.75,25.215,24.39,25.12,892460,0
+ACHC.US,D,20200701,000000,25.11,25.94,24.97,25.49,430665,0
+ACHC.US,D,20200702,000000,26.07,26.53,25.4,25.57,400294,0
+ACHC.US,D,20200706,000000,26.14,26.65,25.71,26.27,878683,0
+ACHC.US,D,20200707,000000,26.09,26.21,25.07,25.19,755117,0
+ACHC.US,D,20200708,000000,25.05,25.47,24.65,25.31,318262,0
+ACHC.US,D,20200709,000000,25.14,25.33,24.01,24.1,523653,0
+ACHC.US,D,20200710,000000,24.28,25.44,24.06,25.415,757482,0
+ACHC.US,D,20200713,000000,25.7,26.285,25.13,25.21,388833,0
+ACHC.US,D,20200714,000000,25.35,25.59,24.84,25.535,684120,0
+ACHC.US,D,20200715,000000,26.32,27.74,25.83,27.63,475172,0
+ACHC.US,D,20200716,000000,27.66,28.1,26.34,27.725,552956,0
+ACHC.US,D,20200717,000000,27.99,28,27.25,27.52,245777,0
+ACHC.US,D,20200720,000000,27.63,27.63,26.78,26.84,290127,0
+ACHC.US,D,20200721,000000,27.12,28.04,26.89,27.8,518497,0
+ACHC.US,D,20200722,000000,27.94,29.15,27.68,28.6,599957,0
+ACHC.US,D,20200723,000000,28.65,29.51,28.42,28.97,655347,0
+ACHC.US,D,20200724,000000,28.9,29.18,28.41,28.905,400884,0
+ACHC.US,D,20200727,000000,28.44,29.9,28.4,29.24,431278,0
+ACHC.US,D,20200728,000000,29.08,29.76,29.05,29.17,516201,0
+ACHC.US,D,20200729,000000,29.36,30.64,29.18,30.09,613802,0
+ACHC.US,D,20200730,000000,29.43,30.515,29.29,30.41,536934,0
+ACHC.US,D,20200731,000000,30.28,30.51,29.3,29.81,518350,0
+ACHC.US,D,20200803,000000,29.91,30.33,29.28,30.22,523142,0
+ACHC.US,D,20200804,000000,30.29,30.73,29.65,30.31,632678,0
+ACHC.US,D,20200805,000000,30.96,32.89,30.58,30.91,893856,0
+ACHC.US,D,20200806,000000,30.89,31.5,30.635,30.86,476041,0
+ACHC.US,D,20200807,000000,30.74,31.11,30.51,31.05,325063,0
+ACHC.US,D,20200810,000000,31.28,31.95,31.28,31.75,394379,0
+ACHC.US,D,20200811,000000,32.23,32.95,31.41,31.49,449031,0
+ACHC.US,D,20200812,000000,31.78,32.16,30.63,30.97,447104,0
+ACHC.US,D,20200813,000000,30.79,30.895,30.1,30.65,392568,0
+ACHC.US,D,20200814,000000,30.4,30.91,30.07,30.82,640988,0
+ACHC.US,D,20200817,000000,30.94,31.17,30.41,30.555,307866,0
+ACHC.US,D,20200818,000000,30.37,30.55,29.785,30.01,332036,0
+ACHC.US,D,20200819,000000,30.23,30.59,29.87,30.01,380812,0
+ACHC.US,D,20200820,000000,29.74,30.12,29.59,29.765,375974,0
+ACHC.US,D,20200821,000000,29.65,29.77,29.04,29.61,380263,0
+ACHC.US,D,20200824,000000,29.91,30.21,29.54,30.16,327209,0
+ACHC.US,D,20200825,000000,30.11,30.32,29.49,30.2,251684,0
+ACHC.US,D,20200826,000000,30.32,30.4,29.665,29.94,277384,0
+ACHC.US,D,20200827,000000,30.02,31.1,29.61,30.81,364806,0
+ACHC.US,D,20200828,000000,31.17,31.27,30.415,31.23,221394,0
+ACHC.US,D,20200831,000000,31.13,31.42,30.6,30.91,385673,0
+ACHC.US,D,20200901,000000,29.725,30.99,29.725,30.57,226513,0
+ACHC.US,D,20200902,000000,30.76,31.2,30.41,31.12,379324,0
+ACHC.US,D,20200903,000000,31.15,31.5,29.92,30.18,411214,0
+ACHC.US,D,20200904,000000,30.7,30.82,29.2,29.81,459498,0
+ACHC.US,D,20200908,000000,29.61,29.61,28.49,28.59,466161,0
+ACHC.US,D,20200909,000000,28.96,29.36,28.355,29.08,566920,0
+ACHC.US,D,20200910,000000,29.32,29.7,28.83,28.84,543304,0
+ACHC.US,D,20200911,000000,28.92,29.96,28.63,29.9,649740,0
+ACHC.US,D,20200914,000000,30.25,31.05,30.14,30.72,528581,0
+ACHC.US,D,20200915,000000,31,31.435,30.125,30.24,346130,0
+ACHC.US,D,20200916,000000,30.48,31.08,30.025,30.1,504859,0
+ACHC.US,D,20200917,000000,29.64,30.06,29.36,29.94,502354,0
+ACHC.US,D,20200918,000000,29.95,30.54,29.36,29.44,973233,0
+ACHC.US,D,20200921,000000,28.03,29.04,27.14,28.88,974105,0
+ACHC.US,D,20200922,000000,28.83,29.15,28.18,28.48,462157,0
+ACHC.US,D,20200923,000000,28.61,29.2494,27.34,27.56,510501,0
+ACHC.US,D,20200924,000000,27.36,28.05,27.07,27.48,273079,0
+ACHC.US,D,20200925,000000,27.21,28.36,27.21,28.26,233762,0
+ACHC.US,D,20200928,000000,28.65,29.245,27.92,28.04,377291,0
+ACHC.US,D,20200929,000000,28.52,29.24,27.965,28.22,553889,0
+ACHC.US,D,20200930,000000,30.18,30.64,29.21,29.48,625946,0
+ACHC.US,D,20201001,000000,29.48,30.17,29.44,29.965,654039,0
+ACHC.US,D,20201002,000000,29.61,31.29,29.5,30.945,574066,0
+ACHC.US,D,20201005,000000,31.23,32.05,31.05,31.88,479648,0
+ACHC.US,D,20201006,000000,32.06,32.46,31.3,31.37,426536,0
+ACHC.US,D,20201007,000000,31.82,32.2999,31.18,31.23,286167,0
+ACHC.US,D,20201008,000000,31.5,32.12,31.13,32.12,267781,0
+ACHC.US,D,20201009,000000,32.69,32.98,31.795,32.41,467248,0
+ACHC.US,D,20201012,000000,32.33,32.75,32,32.71,477497,0
+ACHC.US,D,20201013,000000,32.43,33.3,31.95,33.08,443935,0
+ACHC.US,D,20201014,000000,33.305,33.8,33,33.34,415431,0
+ACHC.US,D,20201015,000000,32.81,34,32.67,33.82,427185,0
+ACHC.US,D,20201016,000000,33.98,34.1,33.09,33.21,323787,0
+ACHC.US,D,20201019,000000,33.18,33.7,32.78,32.95,284912,0
+ACHC.US,D,20201020,000000,33.1,33.69,32.69,33.01,316164,0
+ACHC.US,D,20201021,000000,33.08,33.21,32.13,32.15,348424,0
+ACHC.US,D,20201022,000000,32.2,32.93,31,31.11,1226323,0
+ACHC.US,D,20201023,000000,31.16,31.76,30.42,31.19,485503,0
+ACHC.US,D,20201026,000000,30.68,30.69,29.66,30.65,401757,0
+ACHC.US,D,20201027,000000,30.69,31.47,30.18,30.23,268815,0
+ACHC.US,D,20201028,000000,29.6,30.235,28.82,28.97,409283,0
+ACHC.US,D,20201029,000000,28.82,29.11,27.96,28.98,456389,0
+ACHC.US,D,20201030,000000,33.63,35.7599,32.94,35.65,2186926,0
+ACHC.US,D,20201102,000000,35.65,35.73,34.01,34.96,688159,0
+ACHC.US,D,20201103,000000,35.85,37.57,35.73,37.27,569097,0
+ACHC.US,D,20201104,000000,36.62,37.51,36.11,36.64,536319,0
+ACHC.US,D,20201105,000000,37,39.35,36.97,38.57,891787,0
+ACHC.US,D,20201106,000000,38.41,39.03,38.04,38.29,437685,0
+ACHC.US,D,20201109,000000,39.99,41.75,39.42,39.78,618611,0
+ACHC.US,D,20201110,000000,40.926,40.93,39,40.65,646904,0
+ACHC.US,D,20201111,000000,41.17,41.27,39.5,40.51,450025,0
+ACHC.US,D,20201112,000000,40.19,41.74,39.73,39.98,423404,0
+ACHC.US,D,20201113,000000,40.35,42.1,40.35,41.79,499404,0
+ACHC.US,D,20201116,000000,42.75,43.13,41.25,41.87,472654,0
+ACHC.US,D,20201117,000000,42.76,44.25,42.23,43.22,690757,0
+ACHC.US,D,20201118,000000,43.15,44.04,42.705,42.86,350705,0
+ACHC.US,D,20201119,000000,42.59,42.98,41.77,42.93,446099,0
+ACHC.US,D,20201120,000000,42.99,43.72,42.625,43.11,463271,0
+ACHC.US,D,20201123,000000,43.38,44.26,42.955,43.85,503399,0
+ACHC.US,D,20201124,000000,44.43,44.75,43.465,43.82,946712,0
+ACHC.US,D,20201125,000000,43.8,43.99,43.18,43.29,379891,0
+ACHC.US,D,20201127,000000,43.41,43.635,42.93,43.18,248281,0
+ACHC.US,D,20201130,000000,43.16,43.16,42.05,42.45,723231,0
+ACHC.US,D,20201201,000000,43.08,43.6,41.88,41.98,463441,0
+ACHC.US,D,20201202,000000,41.96,42.42,41.68,42.28,769478,0
+ACHC.US,D,20201203,000000,42.27,43.43,41.7,41.88,639738,0
+ACHC.US,D,20201204,000000,42.07,43.47,42.07,42.92,563171,0
+ACHC.US,D,20201207,000000,42.86,43.48,42.12,42.24,275062,0
+ACHC.US,D,20201208,000000,41.95,43.64,41.72,43.51,866296,0
+ACHC.US,D,20201209,000000,44,46.42,43.9,46.18,833955,0
+ACHC.US,D,20201210,000000,46.07,47.71,45.54,47.48,848950,0
+ACHC.US,D,20201211,000000,47.31,47.5,45.85,47.02,674321,0
+ACHC.US,D,20201214,000000,47.48,48.04,47.08,47.39,883394,0
+ACHC.US,D,20201215,000000,47.85,48.46,47.48,47.95,596498,0
+ACHC.US,D,20201216,000000,48.27,48.75,47.72,48.38,492038,0
+ACHC.US,D,20201217,000000,48.6,50.04,46.9079,49.96,794054,0
+ACHC.US,D,20201218,000000,50.19,50.41,48.43,48.94,1942180,0
+ACHC.US,D,20201221,000000,48.42,48.92,47.5,48.59,687860,0
+ACHC.US,D,20201222,000000,48.75,49.09,48.05,48.44,584521,0
+ACHC.US,D,20201223,000000,48.92,49.84,48.76,48.98,398624,0
+ACHC.US,D,20201224,000000,49.38,49.38,48.51,49.27,113044,0
+ACHC.US,D,20201228,000000,49.53,49.53,48.3,48.42,248437,0
+ACHC.US,D,20201229,000000,48.43,48.69,47.92,48.56,207109,0
+ACHC.US,D,20201230,000000,50,50.99,48.8923,50.3,970859,0
+ACHC.US,D,20201231,000000,49.26,50.83,49.26,50.26,531643,0
+ACHC.US,D,20210104,000000,50.34,50.79,49,50.49,735594,0
+ACHC.US,D,20210105,000000,50.02,51.62,49.67,50.5,638362,0
+ACHC.US,D,20210106,000000,50.79,52.93,50.79,52.51,1027502,0
+ACHC.US,D,20210107,000000,52.45,53.52,52.07,52.98,512003,0
+ACHC.US,D,20210108,000000,52.45,52.96,51.8,52.01,522055,0
+ACHC.US,D,20210111,000000,51.73,52.49,51.035,51.62,331802,0
+ACHC.US,D,20210112,000000,51.74,52.47,51.3014,51.99,416881,0
+ACHC.US,D,20210113,000000,52.06,52.37,51.26,51.49,256189,0
+ACHC.US,D,20210114,000000,51.78,52.49,50.67,50.85,314161,0
+ACHC.US,D,20210115,000000,50.62,51.72,50.3128,50.74,464695,0
+ACHC.US,D,20210119,000000,51.58,51.77,50.09,50.99,507501,0
+ACHC.US,D,20210120,000000,51.22,52.37,50.685,52.11,499600,0
+ACHC.US,D,20210121,000000,52.48,52.48,51.52,51.59,364775,0
+ACHC.US,D,20210122,000000,51.51,52.355,51.13,52.01,463473,0
+ACHC.US,D,20210125,000000,51.9,52.36,51.23,51.66,347682,0
+ACHC.US,D,20210126,000000,51.84,51.99,51,51.08,333299,0
+ACHC.US,D,20210127,000000,50.66,50.85,48.62,49.54,351886,0
+ACHC.US,D,20210128,000000,50.16,51.97,49.64,50.89,621304,0
+ACHC.US,D,20210129,000000,50.94,51.96,49.78,50.68,488242,0
+ACHC.US,D,20210201,000000,51.11,53.08,51,52.99,494367,0
+ACHC.US,D,20210202,000000,53.5,54.04,52.45,53.36,447331,0
+ACHC.US,D,20210203,000000,53.36,54.58,52.75,54.43,511720,0
+ACHC.US,D,20210204,000000,54.98,55.17,54.26,54.89,528047,0
+ACHC.US,D,20210205,000000,55.18,55.18,53.44,54.4,332065,0
+ACHC.US,D,20210208,000000,54.73,54.885,53.44,53.66,326592,0
+ACHC.US,D,20210209,000000,53.62,54,52.43,53.83,440364,0
+ACHC.US,D,20210210,000000,54.4,54.71,52.93,53.17,573802,0
+ACHC.US,D,20210211,000000,53.58,53.79,52.43,53.18,1605951,0
+ACHC.US,D,20210212,000000,53.25,53.93,52.15,53.13,414304,0
+ACHC.US,D,20210216,000000,53.46,53.46,51.61,52.06,470434,0
+ACHC.US,D,20210217,000000,51.66,52.35,51.15,51.85,748833,0
+ACHC.US,D,20210218,000000,51.49,51.85,49.88,50.65,443697,0
+ACHC.US,D,20210219,000000,50.9,52.25,50.535,51.81,876689,0
+ACHC.US,D,20210222,000000,51.18,52.69,51.01,52.15,645769,0
+ACHC.US,D,20210223,000000,51.53,52.69,50.84,52.5,575510,0
+ACHC.US,D,20210224,000000,52.62,54.75,52.28,54.44,818700,0
+ACHC.US,D,20210225,000000,54.19,54.27,50.695,51.36,717722,0
+ACHC.US,D,20210226,000000,52.51,57.03,52.04,55.24,2036464,0
+ACHC.US,D,20210301,000000,56.005,57.5,54.84,56.04,1144770,0
+ACHC.US,D,20210302,000000,55.16,56.41,54.51,55.8,1077835,0
+ACHC.US,D,20210303,000000,55.75,55.98,54.45,55.04,529029,0
+ACHC.US,D,20210304,000000,55.06,55.73,53.14,54.3,585784,0
+ACHC.US,D,20210305,000000,54.99,55.25,52.75,54.98,652371,0
+ACHC.US,D,20210308,000000,54.57,57.32,54.57,56.79,681062,0
+ACHC.US,D,20210309,000000,57.03,58.57,56.445,57.32,894955,0
+ACHC.US,D,20210310,000000,57.59,58.495,56.75,57.24,519892,0
+ACHC.US,D,20210311,000000,57.49,58.93,57.245,58.85,560251,0
+ACHC.US,D,20210312,000000,58.52,59.82,58.09,59.72,865585,0
+ACHC.US,D,20210315,000000,59.84,61,59.4914,60.97,568840,0
+ACHC.US,D,20210316,000000,60.22,60.27,58.85,59.43,499201,0
+ACHC.US,D,20210317,000000,58.79,60,58.26,59.24,909033,0
+ACHC.US,D,20210318,000000,59.02,59.99,58.52,58.69,822640,0
+ACHC.US,D,20210319,000000,57.99,58.85,57.07,57.2,790601,0
+ACHC.US,D,20210322,000000,57.61,57.61,55.94,56.81,377575,0
+ACHC.US,D,20210323,000000,56.5,57.05,54.69,55.02,619904,0
+ACHC.US,D,20210324,000000,55.25,57.2468,54.72,55.02,638763,0
+ACHC.US,D,20210325,000000,54.72,57.62,54.61,57.4,639497,0
+ACHC.US,D,20210326,000000,58.09,58.33,56.71,57.71,396291,0
+ACHC.US,D,20210329,000000,57.36,59.04,56.58,56.66,459232,0
+ACHC.US,D,20210330,000000,56.83,58.55,55.93,58.44,490841,0
+ACHC.US,D,20210331,000000,58.38,60.04,56.94,57.14,1273549,0
+ACHC.US,D,20210401,000000,57.02,57.47,55.55,56.8,394302,0
+ACHC.US,D,20210405,000000,57.35,58.265,56.73,57.91,382755,0
+ACHC.US,D,20210406,000000,58.03,59.4698,57.49,58.6,539794,0
+ACHC.US,D,20210407,000000,58.68,59.76,57.42,57.71,371433,0
+ACHC.US,D,20210408,000000,57.68,59.015,57.33,58.93,313825,0
+ACHC.US,D,20210409,000000,58.71,59.86,58.449,59.71,424643,0
+ACHC.US,D,20210412,000000,60,60.14,59.08,59.43,258760,0
+ACHC.US,D,20210413,000000,59.5,59.5,57.835,58.9,364566,0
+ACHC.US,D,20210414,000000,59.06,60.04,58.44,58.87,349022,0
+ACHC.US,D,20210415,000000,59.46,60.32,58.41,60.28,308085,0
+ACHC.US,D,20210416,000000,60.71,62.24,60.17,62.12,518415,0
+ACHC.US,D,20210419,000000,62.3,62.71,60.32,60.84,704081,0
+ACHC.US,D,20210420,000000,60.34,61.44,59.21,60.7,457752,0
+ACHC.US,D,20210421,000000,60.51,62.66,60.29,62.55,416428,0
+ACHC.US,D,20210422,000000,62.92,63,61.02,61.52,476753,0
+ACHC.US,D,20210423,000000,61.88,62.78,60.65,62.19,331890,0
+ACHC.US,D,20210426,000000,62.72,62.84,61.63,61.68,345884,0
+ACHC.US,D,20210427,000000,61.39,62.49,60.86,61.36,410905,0
+ACHC.US,D,20210428,000000,61.27,61.97,60.49,61.62,448245,0
+ACHC.US,D,20210429,000000,61.55,63.06,60.1701,61.41,570071,0
+ACHC.US,D,20210430,000000,61.32,62.87,60.22,60.92,736612,0
+ACHC.US,D,20210503,000000,62.11,62.64,60.65,62.09,719775,0
+ACHC.US,D,20210504,000000,61.52,62.39,61.11,62.28,311562,0
+ACHC.US,D,20210505,000000,62.5,62.88,61.33,62.76,333268,0
+ACHC.US,D,20210506,000000,62.74,63.91,62.22,63.83,386904,0
+ACHC.US,D,20210507,000000,63.76,64.59,63.69,63.98,291046,0
+ACHC.US,D,20210510,000000,64.16,64.72,63.41,63.42,292239,0
+ACHC.US,D,20210511,000000,62.48,63.61,62.21,62.92,322238,0
+ACHC.US,D,20210512,000000,62.55,63.39,61.44,61.67,370477,0
+ACHC.US,D,20210513,000000,61.69,63.94,61.69,63.52,591246,0
+ACHC.US,D,20210514,000000,63.89,65.85,63.71,65.62,592472,0
+ACHC.US,D,20210517,000000,65.33,65.35,63.462,63.5,448304,0
+ACHC.US,D,20210518,000000,63.35,64.135,61.58,61.6,512021,0
+ACHC.US,D,20210519,000000,61.06,62.14,60.12,62.07,391790,0
+ACHC.US,D,20210520,000000,62.31,62.81,61.53,62.46,309716,0
+ACHC.US,D,20210521,000000,62.9,63.54,62.09,62.14,238821,0
+ACHC.US,D,20210524,000000,62.66,62.97,61.9,62.75,204639,0
+ACHC.US,D,20210525,000000,63.2,63.51,61.87,62.09,372705,0
+ACHC.US,D,20210526,000000,62.5,63.72,62.2,63.53,316776,0
+ACHC.US,D,20210527,000000,64.17,64.5,63.56,63.74,465349,0
+ACHC.US,D,20210528,000000,64.1,64.65,63.385,64.36,212904,0
+ACHC.US,D,20210601,000000,64.5,65.01,64.23,64.6,275225,0
+ACHC.US,D,20210602,000000,65.01,65.48,63.79,64.03,441244,0
+ACHC.US,D,20210603,000000,63.81,65.11,62.905,65.01,314842,0
+ACHC.US,D,20210604,000000,65.34,65.85,64.99,65.6,318609,0
+ACHC.US,D,20210607,000000,65.7,66.34,65.24,65.45,370710,0
+ACHC.US,D,20210608,000000,65.71,66.83,65,66.78,366067,0
+ACHC.US,D,20210609,000000,67,67.19,65.94,66.17,304270,0
+ACHC.US,D,20210610,000000,66.57,67.33,65.9,67.11,207982,0
+ACHC.US,D,20210611,000000,67.48,67.99,66.86,67.8,214867,0
+ACHC.US,D,20210614,000000,68,68,66.25,66.75,449231,0
+ACHC.US,D,20210615,000000,66.58,67.44,65.485,65.71,460932,0
+ACHC.US,D,20210616,000000,65.3,65.58,63.93,64.29,487886,0
+ACHC.US,D,20210617,000000,63.78,64.65,62.63,63.13,601623,0
+ACHC.US,D,20210618,000000,62.16,62.475,61,61.56,832192,0
+ACHC.US,D,20210621,000000,62.01,64.05,62.01,63.95,340877,0
+ACHC.US,D,20210622,000000,64.09,64.63,63.62,64.47,389932,0
+ACHC.US,D,20210623,000000,64.33,64.58,63.895,64.12,199800,0
+ACHC.US,D,20210624,000000,64.39,64.56,63.72,63.91,182804,0
+ACHC.US,D,20210625,000000,63.86,65.6,63.49,65.56,637695,0
+ACHC.US,D,20210628,000000,65.58,65.58,63.64,64.05,245719,0
+ACHC.US,D,20210629,000000,64.34,64.8,63.1,63.48,256731,0
+ACHC.US,D,20210630,000000,63.2,63.69,62.145,62.75,523725,0
+ACHC.US,D,20210701,000000,62.99,64.16,62.69,63.54,428981,0
+ACHC.US,D,20210702,000000,63.43,63.6929,62.66,63.44,338245,0
+ACHC.US,D,20210706,000000,63.59,63.72,61.86,62.58,733160,0
+ACHC.US,D,20210707,000000,62.51,63.68,62.51,63.37,385594,0
+ACHC.US,D,20210708,000000,62.33,62.9,61.67,62.36,327077,0
+ACHC.US,D,20210709,000000,62.94,63.43,62.36,63.23,296885,0
+ACHC.US,D,20210712,000000,62.77,63.65,62.66,63.25,197040,0
+ACHC.US,D,20210713,000000,63.09,64.09,61.33,61.41,311511,0
+ACHC.US,D,20210714,000000,61.86,62,60.5,60.64,262318,0
+ACHC.US,D,20210715,000000,60.11,60.82,59.5,60.39,368284,0
+ACHC.US,D,20210716,000000,60.63,61.02,59.07,59.19,310350,0
+ACHC.US,D,20210719,000000,58.14,59.6,57.4944,58.33,456998,0
+ACHC.US,D,20210720,000000,59.16,62.07,59.16,61.34,525956,0
+ACHC.US,D,20210721,000000,61.65,62.73,59.91,61.99,405073,0
+ACHC.US,D,20210722,000000,61.75,62.17,60.01,61.13,391209,0
+ACHC.US,D,20210723,000000,61.43,61.91,60.92,61.58,235375,0
+ACHC.US,D,20210726,000000,61.43,62.195,60.42,61.53,205861,0
+ACHC.US,D,20210727,000000,61.76,61.88,60.815,61.46,226758,0
+ACHC.US,D,20210728,000000,61.55,62.35,60.63,61.77,212038,0
+ACHC.US,D,20210729,000000,62.36,62.51,61.53,61.67,401566,0
+ACHC.US,D,20210730,000000,61.34,62.56,60.74,61.72,308796,0
+ACHC.US,D,20210802,000000,61.89,63.14,60.805,61.74,440966,0
+ACHC.US,D,20210803,000000,62.88,63.86,61.13,63.62,572549,0
+ACHC.US,D,20210804,000000,63.11,63.66,61.94,62.5,391953,0
+ACHC.US,D,20210805,000000,62.69,62.87,61.53,62.24,300610,0
+ACHC.US,D,20210806,000000,62.43,62.92,61.9,62.52,218982,0
+ACHC.US,D,20210809,000000,62.21,62.95,61.77,62.9,292525,0
+ACHC.US,D,20210810,000000,62.9,63.69,62.6,63.09,351817,0
+ACHC.US,D,20210811,000000,63.41,64.535,62.0568,64.12,474572,0
+ACHC.US,D,20210812,000000,63.27,63.61,62.82,63.2,289946,0
+ACHC.US,D,20210813,000000,63.38,63.775,61.69,61.9,472304,0
+ACHC.US,D,20210816,000000,61.79,63.02,60.94,62.76,392523,0
+ACHC.US,D,20210817,000000,62.02,62.71,61.65,62.56,519284,0
+ACHC.US,D,20210818,000000,62.24,62.65,59.53,59.65,546090,0
+ACHC.US,D,20210819,000000,59.08,60.71,59.08,60.62,410188,0
+ACHC.US,D,20210820,000000,60.68,63.38,60.28,63.22,520184,0
+ACHC.US,D,20210823,000000,63.29,64.28,62.475,63.44,381741,0
+ACHC.US,D,20210824,000000,63.4,64.36,62.1,64.17,189696,0
+ACHC.US,D,20210825,000000,64.19,65.61,64.01,64.34,309758,0
+ACHC.US,D,20210826,000000,64.49,64.525,63.73,64.26,237188,0
+ACHC.US,D,20210827,000000,64.53,66.13,64.36,66.08,325463,0
+ACHC.US,D,20210830,000000,66.24,66.97,65.67,66.3,307895,0
+ACHC.US,D,20210831,000000,66.35,66.925,65.8,66.12,299098,0
+ACHC.US,D,20210901,000000,66.3,66.985,65.22,66.63,280133,0
+ACHC.US,D,20210902,000000,66.87,68.3,66.66,68.26,315520,0
+ACHC.US,D,20210903,000000,67.89,68.65,67.89,68.16,285498,0
+ACHC.US,D,20210907,000000,68.01,68.12,66.6,66.66,252912,0
+ACHC.US,D,20210908,000000,66.28,66.57,64.67,65.93,667469,0
+ACHC.US,D,20210909,000000,66.06,67.43,65.6,65.7,252539,0
+ACHC.US,D,20210910,000000,66.5,66.665,64.56,64.66,255993,0
+ACHC.US,D,20210913,000000,65.33,65.33,64,65.02,197464,0
+ACHC.US,D,20210914,000000,65.07,65.67,60.315,60.48,1144203,0
+ACHC.US,D,20210915,000000,56.695,60.87,56.695,59.74,513602,0
+ACHC.US,D,20210916,000000,59.85,60.37,58.74,59.36,651392,0
+ACHC.US,D,20210917,000000,59.47,61.24,59.47,61.22,1489878,0
+ACHC.US,D,20210920,000000,61.36,63.36,59.81,63.21,811883,0
+ACHC.US,D,20210921,000000,63.75,63.975,62.53,63.74,362219,0
+ACHC.US,D,20210922,000000,63.95,66.23,63.5417,65.5,564542,0
+ACHC.US,D,20210923,000000,66.13,66.2,64.8,65.15,331181,0
+ACHC.US,D,20210924,000000,65.28,65.93,64.68,65.15,352295,0
+ACHC.US,D,20210927,000000,65.47,66.81,65.23,65.59,390509,0
+ACHC.US,D,20210928,000000,65.11,65.75,64.25,64.57,653949,0
+ACHC.US,D,20210929,000000,64.7,64.87,63.9575,64.25,162562,0
+ACHC.US,D,20210930,000000,64.66,64.76,63.43,63.78,502050,0
+ACHC.US,D,20211001,000000,65.49,65.9,63.56,65.49,281754,0
+ACHC.US,D,20211004,000000,65.16,66.77,64.23,64.57,522992,0
+ACHC.US,D,20211005,000000,63.25,63.4562,60.52,61.06,1204005,0
+ACHC.US,D,20211006,000000,61.33,61.33,59.345,60.64,427550,0
+ACHC.US,D,20211007,000000,60.61,61.92,59.94,60.14,578027,0
+ACHC.US,D,20211008,000000,60.14,61.17,57.97,58.12,382386,0
+ACHC.US,D,20211011,000000,58.06,58.12,56.225,56.42,413379,0
+ACHC.US,D,20211012,000000,56.76,57.12,56.1,56.22,307390,0
+ACHC.US,D,20211013,000000,56.06,56.36,55.1,55.15,347841,0
+ACHC.US,D,20211014,000000,55.94,56.64,55.38,55.71,318868,0
+ACHC.US,D,20211015,000000,56.09,57.63,56.09,56.89,304682,0
+ACHC.US,D,20211018,000000,56.6,56.92,56,56.53,348414,0
+ACHC.US,D,20211019,000000,56.96,57.48,56.4,56.76,290151,0
+ACHC.US,D,20211020,000000,57.04,58.13,56.42,57.19,258228,0
+ACHC.US,D,20211021,000000,57.41,58.05,56.77,57.95,316118,0
+ACHC.US,D,20211022,000000,57.57,58.22,56.66,57.75,322751,0
+ACHC.US,D,20211025,000000,57.49,57.7,56.09,56.23,389957,0
+ACHC.US,D,20211026,000000,55.5,57.17,54.41,55.94,669576,0
+ACHC.US,D,20211027,000000,55.98,56.94,55.62,56.12,560666,0
+ACHC.US,D,20211028,000000,56.57,58.87,56.51,58.38,720686,0
+ACHC.US,D,20211029,000000,60.5,62.46,60.45,62,1160485,0
+ACHC.US,D,20211101,000000,61.75,63.39,61.29,63.2,503487,0
+ACHC.US,D,20211102,000000,62.99,63.25,62.185,62.74,649355,0
+ACHC.US,D,20211103,000000,62.19,62.7,61.235,62.18,492321,0
+ACHC.US,D,20211104,000000,62.06,62.485,61.62,62.41,359114,0
+ACHC.US,D,20211105,000000,62.8,65.5,62.76,64.22,475944,0
+ACHC.US,D,20211108,000000,64.04,64.88,63.4226,64.3,287620,0
+ACHC.US,D,20211109,000000,64.46,64.71,63.55,64.16,345103,0
+ACHC.US,D,20211110,000000,64.2,65.25,64.11,64.17,378690,0
+ACHC.US,D,20211111,000000,64.1,64.42,63.65,63.94,291937,0
+ACHC.US,D,20211112,000000,64.03,65.22,63.55,64.73,270897,0
+ACHC.US,D,20211115,000000,64.89,65.53,64.525,64.91,375814,0
+ACHC.US,D,20211116,000000,64.74,65.51,64.21,65.15,303659,0
+ACHC.US,D,20211117,000000,64.69,65.48,64.12,65.21,254713,0
+ACHC.US,D,20211118,000000,65.15,65.62,63.68,64.62,323538,0
+ACHC.US,D,20211119,000000,64.22,64.76,61.52,61.92,473982,0
+ACHC.US,D,20211122,000000,62.05,62.78,61.35,61.69,291653,0
+ACHC.US,D,20211123,000000,61.58,61.605,60.43,60.86,323705,0
+ACHC.US,D,20211124,000000,60.64,61.52,60.37,61.25,254586,0
+ACHC.US,D,20211126,000000,59.76,59.95,57.595,57.81,193026,0
+ACHC.US,D,20211129,000000,58.39,58.645,56.5,56.6,359797,0
+ACHC.US,D,20211130,000000,56.36,57.065,55.5,56.17,343047,0
+ACHC.US,D,20211201,000000,56.91,57.56,53.67,53.76,866427,0
+ACHC.US,D,20211202,000000,54.29,57.54,54.29,57.24,441815,0
+ACHC.US,D,20211203,000000,57.19,57.19,55.28,56.19,358781,0
+ACHC.US,D,20211206,000000,57.01,57.92,56.16,56.92,480482,0
+ACHC.US,D,20211207,000000,57.39,59.72,56.9,59.02,570317,0
+ACHC.US,D,20211208,000000,59.17,59.695,58.5,59.45,266023,0
+ACHC.US,D,20211209,000000,59.13,59.71,57.19,58.21,228128,0
+ACHC.US,D,20211210,000000,58.58,59.59,57.83,58.7,322980,0
+ACHC.US,D,20211213,000000,58.51,59.53,57.84,57.97,259480,0
+ACHC.US,D,20211214,000000,57.28,58.07,56.28,56.85,717823,0
+ACHC.US,D,20211215,000000,56.79,57.985,55.7,57.94,456648,0
+ACHC.US,D,20211216,000000,58.23,58.71,56.23,56.25,280274,0
+ACHC.US,D,20211217,000000,56.4,58.92,55.66,57.92,1287474,0
+ACHC.US,D,20211220,000000,56.69,57.57,54.63,56.42,446192,0
+ACHC.US,D,20211221,000000,57.05,58.73,57.05,58.14,289251,0
+ACHC.US,D,20211222,000000,58.24,59.21,55.85,58.76,249576,0
+ACHC.US,D,20211223,000000,59.01,59.54,58.54,59.12,176961,0
+ACHC.US,D,20211227,000000,59.15,59.27,58.37,59.23,221041,0
+ACHC.US,D,20211228,000000,59.33,60.33,58.4,60.05,210428,0
+ACHC.US,D,20211229,000000,60.18,60.68,59.595,59.76,138144,0
+ACHC.US,D,20211230,000000,59.74,61.28,59.74,60.13,164392,0
+ACHC.US,D,20211231,000000,60.3,60.88,60.15,60.7,336296,0
+ACHC.US,D,20220103,000000,60.91,61.67,59.225,60.28,484875,0
+ACHC.US,D,20220104,000000,60.96,61.48,60.18,60.34,379742,0
+ACHC.US,D,20220105,000000,60.13,61.17,58.76,58.87,537700,0
+ACHC.US,D,20220106,000000,60.22,60.22,57.73,57.9,483395,0
+ACHC.US,D,20220107,000000,58.07,59.39,56.34,56.36,761219,0
+ACHC.US,D,20220110,000000,56.25,56.2775,54.87,55.61,781146,0
+ACHC.US,D,20220111,000000,55.59,57.35,54.26,57.34,656110,0
+ACHC.US,D,20220112,000000,57.03,57.89,55,55.61,479595,0
+ACHC.US,D,20220113,000000,56.2,58.05,55.49,56.98,696259,0
+ACHC.US,D,20220114,000000,56.64,57.69,56.29,57.63,530205,0
+ACHC.US,D,20220118,000000,56.85,57.06,54.39,54.51,469358,0
+ACHC.US,D,20220119,000000,54.87,55.27,53.51,53.8,389675,0
+ACHC.US,D,20220120,000000,54.08,55.635,53.14,53.3,300463,0
+ACHC.US,D,20220121,000000,53.36,54.01,52.32,53.04,394161,0
+ACHC.US,D,20220124,000000,52.27,55.08,51.71,54.79,511812,0
+ACHC.US,D,20220125,000000,54.06,54.2,52.48,53.16,333944,0
+ACHC.US,D,20220126,000000,53.67,54.28,52.08,52.64,318091,0
+ACHC.US,D,20220127,000000,52.7,53.12,50.84,50.85,391358,0
+ACHC.US,D,20220128,000000,50.71,52.37,50.07,52.31,378177,0
+ACHC.US,D,20220131,000000,51.55,52.82,51.37,52.65,535532,0
+ACHC.US,D,20220201,000000,52.74,53.37,52.07,53.04,423106,0
+ACHC.US,D,20220202,000000,53.05,53.68,51.87,53.5,385869,0
+ACHC.US,D,20220203,000000,53.04,54.04,52.27,52.53,385558,0
+ACHC.US,D,20220204,000000,51.93,52.72,50.53,52.14,402350,0
+ACHC.US,D,20220207,000000,51.94,52.26,50.42,50.61,444346,0
+ACHC.US,D,20220208,000000,50.65,52.83,50.23,51.7,580966,0
+ACHC.US,D,20220209,000000,52.44,53.725,52.44,53.38,331804,0
+ACHC.US,D,20220210,000000,52.51,54.49,52.32,52.91,419431,0
+ACHC.US,D,20220211,000000,53.16,53.49,51.35,51.8,320419,0
+ACHC.US,D,20220214,000000,51.94,53.19,51.92,52.41,474703,0
+ACHC.US,D,20220215,000000,53.1,54.825,52.765,54.67,289772,0
+ACHC.US,D,20220216,000000,54.2,54.97,53.745,54.84,388183,0
+ACHC.US,D,20220217,000000,54.3,54.42,53.355,53.81,397062,0
+ACHC.US,D,20220218,000000,53.87,54.64,52.81,52.93,225944,0
+ACHC.US,D,20220222,000000,52.55,53.39,52.16,52.8,256607,0
+ACHC.US,D,20220223,000000,53.11,53.375,52.06,52.53,424910,0
+ACHC.US,D,20220224,000000,51.09,53.51,50.47,53.4,396798,0
+ACHC.US,D,20220225,000000,53.86,57.1,53.86,56.92,568371,0
+ACHC.US,D,20220228,000000,55.8,56.88,55.3,56.71,798628,0
+ACHC.US,D,20220301,000000,59.7,62.83,57.8,60.64,1047325,0
+ACHC.US,D,20220302,000000,60.15,62.23,60.15,61.24,625171,0
+ACHC.US,D,20220303,000000,61.5,63,61.03,62.68,603421,0
+ACHC.US,D,20220304,000000,62.01,62.6382,61.34,62.21,482774,0
+ACHC.US,D,20220307,000000,62.29,62.78,60.86,61.53,540153,0
+ACHC.US,D,20220308,000000,61.44,62.82,61.04,61.57,405059,0
+ACHC.US,D,20220309,000000,62.37,64.8,62.03,63.86,557206,0
+ACHC.US,D,20220310,000000,62.71,65.35,62.3202,64.37,662783,0
+ACHC.US,D,20220311,000000,64.45,65.85,64.29,64.96,646520,0
+ACHC.US,D,20220314,000000,64.98,66.06,63.63,64.23,816499,0
+ACHC.US,D,20220315,000000,64.23,65.22,63.43,64.34,365924,0
+ACHC.US,D,20220316,000000,65.01,65.87,64.1,65.81,345505,0
+ACHC.US,D,20220317,000000,65.29,66.49,65.29,66.33,360364,0
+ACHC.US,D,20220318,000000,66.31,66.6199,65.14,65.76,949434,0
+ACHC.US,D,20220321,000000,65.67,65.84,64.8,65.17,445982,0
+ACHC.US,D,20220322,000000,65.02,66.06,65.02,65.23,428570,0
+ACHC.US,D,20220323,000000,65.2,65.2,64.18,64.48,427437,0
+ACHC.US,D,20220324,000000,64.91,64.93,64.18,64.78,427046,0
+ACHC.US,D,20220325,000000,65.16,65.91,64.34,65.89,505353,0
+ACHC.US,D,20220328,000000,65.87,66.89,65.33,66.88,295505,0
+ACHC.US,D,20220329,000000,67.42,68.47,67.135,68.05,646381,0
+ACHC.US,D,20220330,000000,67.69,68.06,65.09,65.64,1065766,0
+ACHC.US,D,20220331,000000,65.79,66.58,65.51,65.53,913827,0
+ACHC.US,D,20220401,000000,65.79,67.32,65.38,67.18,724332,0
+ACHC.US,D,20220404,000000,67.43,67.7577,65.64,66.39,673787,0
+ACHC.US,D,20220405,000000,66.26,67.5399,66.15,67.02,902599,0
+ACHC.US,D,20220406,000000,66.58,68.6,66.3,68.39,773638,0
+ACHC.US,D,20220407,000000,68.56,71.01,67.725,70.92,918396,0
+ACHC.US,D,20220408,000000,71.87,74.86,71.25,73.96,1776216,0
+ACHC.US,D,20220411,000000,73.27,74.82,73.27,73.71,1076469,0
+ACHC.US,D,20220412,000000,73.58,75.25,73.58,74.7,964353,0
+ACHC.US,D,20220413,000000,74.98,76.135,74.56,75.03,848286,0
+ACHC.US,D,20220414,000000,75,76.62,74.985,75.02,373476,0
+ACHC.US,D,20220418,000000,74.74,75.42,73.43,73.8,547086,0
+ACHC.US,D,20220419,000000,73.64,75.54,73.47,74.35,527610,0
+ACHC.US,D,20220420,000000,74.54,76.69,74.54,75.91,463300,0
+ACHC.US,D,20220421,000000,76.23,76.39,74.6,74.84,370640,0
+ACHC.US,D,20220422,000000,73.82,73.82,67.89,68.01,1533374,0
+ACHC.US,D,20220425,000000,67.54,69.66,67.22,69.37,952849,0
+ACHC.US,D,20220426,000000,67.88,67.89,66.46,67.24,789284,0
+ACHC.US,D,20220427,000000,67.44,69.25,66.77,67.78,626664,0
+ACHC.US,D,20220428,000000,68.2,70.03,67.085,69.36,912787,0
+ACHC.US,D,20220429,000000,68.55,69.17,67.73,67.88,672049,0
+ACHC.US,D,20220502,000000,67.87,68.85,65.97,66.87,728174,0
+ACHC.US,D,20220503,000000,66.67,68.23,66.51,67.44,619367,0
+ACHC.US,D,20220504,000000,68.81,73.38,68.13,72.21,1723730,0
+ACHC.US,D,20220505,000000,71.1,72.34,69.33,70.94,643083,0
+ACHC.US,D,20220506,000000,70.38,71.95,69.63,70.45,638115,0
+ACHC.US,D,20220509,000000,69.39,69.66,65.83,66.14,893159,0
+ACHC.US,D,20220510,000000,66.81,67.485,64.69,66.94,752104,0
+ACHC.US,D,20220511,000000,67.03,68.515,66.115,66.37,773726,0
+ACHC.US,D,20220512,000000,66.1,68.27,65.64,67.65,597070,0
+ACHC.US,D,20220513,000000,68.27,70.69,67.84,70.59,555789,0
+ACHC.US,D,20220516,000000,70.24,70.98,69.225,70.75,401786,0
+ACHC.US,D,20220517,000000,71.31,73.73,70.98,73.7,475301,0
+ACHC.US,D,20220518,000000,72.64,73.19,69.14,69.48,634703,0
+ACHC.US,D,20220519,000000,68.94,70.62,68.14,70,456814,0
+ACHC.US,D,20220520,000000,70.96,71.1,68.52,70.35,408189,0
+ACHC.US,D,20220523,000000,71.19,71.19,68.84,70.16,432624,0
+ACHC.US,D,20220524,000000,69.58,71.7,68.72,70.92,265091,0
+ACHC.US,D,20220525,000000,70.6,72.39,70.13,72.04,443132,0
+ACHC.US,D,20220526,000000,72.26,72.98,71.56,71.92,399380,0
+ACHC.US,D,20220527,000000,72.25,72.8323,71.585,72.29,355773,0
+ACHC.US,D,20220531,000000,71.74,73.2,71.05,71.17,718606,0
+ACHC.US,D,20220601,000000,71.74,72.08,68.55,68.93,421817,0
+ACHC.US,D,20220602,000000,69.11,71.2,68.24,71.15,362404,0
+ACHC.US,D,20220603,000000,70.79,71.915,69.7966,70.94,226105,0
+ACHC.US,D,20220606,000000,70.01,71.7275,69.43,70.22,330131,0
+ACHC.US,D,20220607,000000,69.79,71.45,69.3,71.14,367869,0
+ACHC.US,D,20220608,000000,70.55,71.18,69.23,69.94,270485,0
+ACHC.US,D,20220609,000000,69.64,70.11,68.18,68.59,320307,0
+ACHC.US,D,20220610,000000,67.54,69.05,66.9,68.23,360330,0
+ACHC.US,D,20220613,000000,66.5,66.925,65.35,65.86,480549,0
+ACHC.US,D,20220614,000000,66.31,66.31,63.2,63.69,634959,0
+ACHC.US,D,20220615,000000,63.76,66.26,63.76,65.95,633253,0
+ACHC.US,D,20220616,000000,64.16,66.64,64.16,66.15,1121832,0
+ACHC.US,D,20220617,000000,66.97,67.05,64.73,64.9,877494,0
+ACHC.US,D,20220621,000000,66.37,67.12,65.009,66.95,547474,0
+ACHC.US,D,20220622,000000,65.85,68.1,65.85,67.64,382562,0
+ACHC.US,D,20220623,000000,68.33,68.52,67.26,68.5,330173,0
+ACHC.US,D,20220624,000000,69.31,70.65,68.77,70.37,641148,0
+ACHC.US,D,20220627,000000,70.1,70.615,68.89,69.97,254456,0
+ACHC.US,D,20220628,000000,70.14,70.85,68.46,69.05,232047,0
+ACHC.US,D,20220629,000000,69.34,71.05,68.565,70.2,409646,0
+ACHC.US,D,20220630,000000,68.64,68.785,67.18,67.63,889126,0
+ACHC.US,D,20220701,000000,67.34,71.67,66.89,71.58,525594,0
+ACHC.US,D,20220705,000000,70.56,71.91,69,71.87,814223,0
+ACHC.US,D,20220706,000000,71.59,72.08,70.16,71.8,868719,0
+ACHC.US,D,20220707,000000,72.49,74.74,72.49,73.38,639874,0
+ACHC.US,D,20220708,000000,72.82,76,72.74,74.97,548946,0
+ACHC.US,D,20220711,000000,74.47,75.13,73.05,73.28,429362,0
+ACHC.US,D,20220712,000000,73.12,75.12,72.57,72.8,440789,0
+ACHC.US,D,20220713,000000,71.65,73.46,71.65,73.11,403876,0
+ACHC.US,D,20220714,000000,72.04,73.8925,71.62,73.73,312173,0
+ACHC.US,D,20220715,000000,74.89,76.14,73.8494,76.01,502514,0
+ACHC.US,D,20220718,000000,76.77,77.503,74.81,74.98,667408,0
+ACHC.US,D,20220719,000000,75.65,77.65,75.5,77.22,507472,0
+ACHC.US,D,20220720,000000,77.13,77.52,76.1,77,606051,0
+ACHC.US,D,20220721,000000,76.69,76.985,74.805,75.36,993198,0
+ACHC.US,D,20220722,000000,77.79,79.19,76.69,77.59,1064809,0
+ACHC.US,D,20220725,000000,77.54,78.845,76.86,78.63,648297,0
+ACHC.US,D,20220726,000000,78.87,79.66,78.39,78.85,840061,0
+ACHC.US,D,20220727,000000,78.6,79.21,77.51,78.49,812326,0
+ACHC.US,D,20220728,000000,81.73,82,78.03,81.68,932507,0
+ACHC.US,D,20220729,000000,80.75,83.63,80.57,82.91,910840,0
+ACHC.US,D,20220801,000000,83.38,83.38,81.58,81.93,521304,0
+ACHC.US,D,20220802,000000,81.5,82.17,80.97,81.13,562564,0
+ACHC.US,D,20220803,000000,81.32,82.385,80.71,81.94,407192,0
+ACHC.US,D,20220804,000000,82,82.025,80.465,80.76,409894,0
+ACHC.US,D,20220805,000000,80.31,81.425,79.73,81.37,454048,0
+ACHC.US,D,20220808,000000,81.05,82,80.69,81.09,469123,0
+ACHC.US,D,20220809,000000,80.63,81.35,79.01,79.59,517938,0
+ACHC.US,D,20220810,000000,80.52,81.21,79.95,81.15,419656,0
+ACHC.US,D,20220811,000000,80.84,82.51,80.84,81.41,302959,0
+ACHC.US,D,20220812,000000,81.39,82.66,81.25,82.61,484147,0
+ACHC.US,D,20220815,000000,82.23,82.8,80.218,82.63,408420,0
+ACHC.US,D,20220816,000000,82.55,82.8634,81.57,81.75,426658,0
+ACHC.US,D,20220817,000000,81.02,81.79,80.54,81.49,305726,0
+ACHC.US,D,20220818,000000,81.95,82.65,81.4,82.64,483133,0
+ACHC.US,D,20220819,000000,82.19,82.99,82,82.36,508485,0
+ACHC.US,D,20220822,000000,81.45,82.92,81.45,82.88,562552,0
+ACHC.US,D,20220823,000000,82.88,84.91,82.88,83.02,979172,0
+ACHC.US,D,20220824,000000,82.57,84.11,82.0668,84.07,503288,0
+ACHC.US,D,20220825,000000,84.59,85.2999,83.93,85.23,527871,0
+ACHC.US,D,20220826,000000,85.37,86.03,82.48,82.64,783410,0
+ACHC.US,D,20220829,000000,81.78,84.98,81.15,84.11,592876,0
+ACHC.US,D,20220830,000000,84,84.22,82.77,82.94,690383,0
+ACHC.US,D,20220831,000000,82.93,85.03,81.52,81.93,972649,0
+ACHC.US,D,20220901,000000,81.46,81.46,78.73,81.33,591267,0
+ACHC.US,D,20220902,000000,81.45,82.23,79.77,80.11,647983,0
+ACHC.US,D,20220906,000000,80.4,82.36,79.87,80.14,485385,0
+ACHC.US,D,20220907,000000,80.03,83.62,79.67,83.03,455775,0
+ACHC.US,D,20220908,000000,82.58,83.81,81.89,83.73,564801,0
+ACHC.US,D,20220909,000000,84.01,84.32,82.49,83.65,602985,0
+ACHC.US,D,20220912,000000,84.05,86.75,84,86.73,545212,0
+ACHC.US,D,20220913,000000,85.19,85.4,83.07,83.48,513477,0
+ACHC.US,D,20220914,000000,83.62,84.97,82.65,83.89,602841,0
+ACHC.US,D,20220915,000000,83.82,84.75,83.5,83.8,447332,0
+ACHC.US,D,20220916,000000,83.41,84.92,82.875,84.17,1221707,0
+ACHC.US,D,20220919,000000,82.73,84.47,82.25,84.34,491097,0
+ACHC.US,D,20220920,000000,84.22,84.22,82.1,82.18,473861,0
+ACHC.US,D,20220921,000000,82.69,82.69,79.75,80.03,728471,0
+ACHC.US,D,20220922,000000,80.03,80.03,77.72,79.02,609380,0
+ACHC.US,D,20220923,000000,78.11,78.11,75.65,77.79,643764,0
+ACHC.US,D,20220926,000000,77.8,78.22,76.41,77.07,575926,0
+ACHC.US,D,20220927,000000,77.51,77.705,75.9,76.72,728272,0
+ACHC.US,D,20220928,000000,77.58,80.35,76.99,80.07,469293,0
+ACHC.US,D,20220929,000000,79.07,80.01,77.76,79.9,515593,0
+ACHC.US,D,20220930,000000,79.94,81,78.03,78.18,815787,0
+ACHC.US,D,20221003,000000,79.38,81.47,78.7,81.05,693803,0
+ACHC.US,D,20221004,000000,81.97,83.95,81.97,83.88,603281,0
+ACHC.US,D,20221005,000000,83.31,83.59,82.13,83.12,420380,0
+ACHC.US,D,20221006,000000,83.04,84.07,82.31,82.78,339121,0
+ACHC.US,D,20221007,000000,81.85,81.85,79.45,80.17,478299,0
+ACHC.US,D,20221010,000000,80.4,81.04,79.47,79.91,413097,0
+ACHC.US,D,20221011,000000,79.27,81.27,79.11,80.26,526036,0
+ACHC.US,D,20221012,000000,80.52,80.625,79.47,80.42,381297,0
+ACHC.US,D,20221013,000000,79.42,82.88,78.54,82.38,420814,0
+ACHC.US,D,20221014,000000,82.86,83.24,80,80.19,420972,0
+ACHC.US,D,20221017,000000,80.71,82.9,80.58,82.39,426831,0
+ACHC.US,D,20221018,000000,84.35,84.91,81.99,82.78,529950,0
+ACHC.US,D,20221019,000000,82.2,82.425,80.23,80.59,419259,0
+ACHC.US,D,20221020,000000,81.25,81.47,79.62,79.93,662468,0
+ACHC.US,D,20221021,000000,75.88,78.04,73.58,77.51,1534694,0
+ACHC.US,D,20221024,000000,78.74,79.868,78.095,78.48,598570,0
+ACHC.US,D,20221025,000000,78.43,81.02,78.43,79.69,575048,0
+ACHC.US,D,20221026,000000,79.97,83.12,79.55,81.65,767083,0
+ACHC.US,D,20221027,000000,82.16,82.88,81.59,82.31,534174,0
+ACHC.US,D,20221028,000000,82.11,83.23,81.55,83.05,944258,0
+ACHC.US,D,20221031,000000,82.11,83.29,79.87,81.3,1058674,0
+ACHC.US,D,20221101,000000,82.54,82.73,78.33,80.25,1302179,0
+ACHC.US,D,20221102,000000,80.55,81.59,77.795,77.95,601702,0
+ACHC.US,D,20221103,000000,76.91,78.79,76.075,77.46,532204,0
+ACHC.US,D,20221104,000000,78.24,79.86,77.2,78.49,556385,0
+ACHC.US,D,20221107,000000,78.13,79.06,77.21,78.47,528805,0
+ACHC.US,D,20221108,000000,78.92,80.67,77.501,79.25,665752,0
+ACHC.US,D,20221109,000000,78.83,81.62,78.51,81.51,661301,0
+ACHC.US,D,20221110,000000,84,85.16,82.61,84.47,627916,0
+ACHC.US,D,20221111,000000,84.56,84.985,80.22,80.68,1009684,0
+ACHC.US,D,20221114,000000,80.47,81.97,80.03,80.88,669392,0
+ACHC.US,D,20221115,000000,81.65,82.17,79.63,81.16,743621,0
+ACHC.US,D,20221116,000000,81.23,82.01,79.7,81.41,492956,0
+ACHC.US,D,20221117,000000,80.99,81.86,79.85,80.99,453745,0
+ACHC.US,D,20221118,000000,82.34,84,82.08,83.34,359829,0
+ACHC.US,D,20221121,000000,82.83,84.98,82.83,84.84,507193,0
+ACHC.US,D,20221122,000000,85.86,88.17,85.11,86.76,786142,0
+ACHC.US,D,20221123,000000,87.15,88,85.735,86.56,679286,0
+ACHC.US,D,20221125,000000,86.97,87.29,86.08,86.4,224109,0
+ACHC.US,D,20221128,000000,85.62,85.97,83.88,84.18,441919,0
+ACHC.US,D,20221129,000000,84.18,86.08,83.37,86.02,487136,0
+ACHC.US,D,20221130,000000,86.02,89.85,85.66,89.06,1276047,0
+ACHC.US,D,20221201,000000,89.18,89.7538,86.47,87.62,710720,0
+ACHC.US,D,20221202,000000,86.85,88.89,86.43,87.44,636622,0
+ACHC.US,D,20221205,000000,86.62,86.62,85.055,85.66,670159,0
+ACHC.US,D,20221206,000000,85.8,87.615,83.985,84.71,1064850,0
+ACHC.US,D,20221207,000000,84.71,87.125,81.74,81.94,1090999,0
+ACHC.US,D,20221208,000000,82.43,85.84,81.73,83.32,1083799,0
+ACHC.US,D,20221209,000000,82.84,83.76,82.19,82.25,502248,0
+ACHC.US,D,20221212,000000,82.74,83.565,81.93,82.95,557285,0
+ACHC.US,D,20221213,000000,84.51,85,83.12,84.25,528677,0
+ACHC.US,D,20221214,000000,84.71,85.745,83.89,85.23,468683,0
+ACHC.US,D,20221215,000000,84.47,85.32,84.01,84.86,602832,0
+ACHC.US,D,20221216,000000,84.19,85.24,83.085,84.7,1544182,0
+ACHC.US,D,20221219,000000,84.29,85.64,82.71,82.76,466366,0
+ACHC.US,D,20221220,000000,82.63,85.09,82.27,83.23,520552,0
+ACHC.US,D,20221221,000000,83.71,84.78,83.05,83.52,558824,0
+ACHC.US,D,20221222,000000,83.26,84.825,82.01,83.15,511868,0
+ACHC.US,D,20221223,000000,82.92,83.34,81.69,83,419134,0
+ACHC.US,D,20221227,000000,82.9,83.44,82.39,82.58,239776,0
+ACHC.US,D,20221228,000000,82.85,83.209,80.83,81.57,409949,0
+ACHC.US,D,20221229,000000,81.78,83.17,81.175,82.42,347221,0
+ACHC.US,D,20221230,000000,82.18,82.49,81.01,82.32,263757,0
+ACHC.US,D,20230103,000000,82.98,83.07,80.49,81.48,305492,0
+ACHC.US,D,20230104,000000,81.7,82.79,80.72,82.75,481822,0
+ACHC.US,D,20230105,000000,82.5,82.55,81.32,81.67,293558,0
+ACHC.US,D,20230106,000000,82.51,83.54,81.585,83.04,262610,0
+ACHC.US,D,20230109,000000,83.37,83.69,81.286,81.45,345206,0
+ACHC.US,D,20230110,000000,81.54,82.96,81.415,82.75,368267,0
+ACHC.US,D,20230111,000000,83.01,83.01,80.83,82.54,344925,0
+ACHC.US,D,20230112,000000,82.82,84.035,82.28,83.98,541817,0
+ACHC.US,D,20230113,000000,83.92,86.05,83.88,86,339851,0
+ACHC.US,D,20230117,000000,86.1,86.37,83.54,84.52,587621,0
+ACHC.US,D,20230118,000000,84.67,85.625,83.01,83.54,727884,0
+ACHC.US,D,20230119,000000,83.66,84.4,83.075,83.47,395221,0
+ACHC.US,D,20230120,000000,83.59,84.675,82.94,84.62,423322,0
+ACHC.US,D,20230123,000000,84.54,85.61,84.36,84.52,392284,0
+ACHC.US,D,20230124,000000,84.5,84.965,83.78,84.06,312865,0
+ACHC.US,D,20230125,000000,83.74,84.89,82.48,84.24,511758,0
+ACHC.US,D,20230126,000000,84.45,85.41,83.84,84.34,229958,0
+ACHC.US,D,20230127,000000,84.03,85.04,83.43,84.68,693800,0
+ACHC.US,D,20230130,000000,84.62,85.4,81.7,81.79,475919,0
+ACHC.US,D,20230131,000000,82.11,84.26,81.62,84.02,596724,0
+ACHC.US,D,20230201,000000,83.67,85.27,82.48,84.06,649968,0
+ACHC.US,D,20230202,000000,83.86,84.32,80.26,81.72,1179592,0
+ACHC.US,D,20230203,000000,81.76,82.47,80.25,80.96,760354,0
+ACHC.US,D,20230206,000000,80.82,81.06,79.17,80.26,686032,0
+ACHC.US,D,20230207,000000,79.88,81.33,78.43,81.11,600418,0
+ACHC.US,D,20230208,000000,81.48,82.78,80.45,81.12,603586,0
+ACHC.US,D,20230209,000000,81.47,82.84,80.1701,80.26,355432,0
+ACHC.US,D,20230210,000000,80.26,81.94,80.03,81.3,495329,0
+ACHC.US,D,20230213,000000,81.41,81.53,80.74,81.1,332831,0
+ACHC.US,D,20230214,000000,80.87,81.53,80.33,80.89,363423,0
+ACHC.US,D,20230215,000000,80.57,81.41,79.88,81.2,398089,0
+ACHC.US,D,20230216,000000,80.97,82.57,79.42,81.74,331774,0
+ACHC.US,D,20230217,000000,81.49,82.73,81.29,82.05,315253,0
+ACHC.US,D,20230221,000000,81.81,82.155,80.4,80.87,383974,0
+ACHC.US,D,20230222,000000,81.12,81.94,80.48,80.67,384783,0
+ACHC.US,D,20230223,000000,80.84,81.29,79.86,80.49,369884,0
+ACHC.US,D,20230224,000000,80,80.75,79.48,80.25,394015,0
+ACHC.US,D,20230227,000000,80.01,81.075,79.015,80.49,720169,0
+ACHC.US,D,20230228,000000,77.74,77.74,71.585,72.51,3033069,0
+ACHC.US,D,20230301,000000,72.38,75.28,72.26,74.31,1305056,0
+ACHC.US,D,20230302,000000,74.01,74.2,72.28,72.75,755599,0
+ACHC.US,D,20230303,000000,72.96,75.035,72.66,74.43,820225,0
+ACHC.US,D,20230306,000000,73.44,74.15,72.69,73.34,974478,0
+ACHC.US,D,20230307,000000,73.32,73.335,70.66,71.96,1058870,0
+ACHC.US,D,20230308,000000,72.04,72.74,71.675,72.35,869241,0
+ACHC.US,D,20230309,000000,72.68,72.73,69.99,69.99,638926,0
+ACHC.US,D,20230310,000000,69.85,70.155,68.7775,68.98,607964,0
+ACHC.US,D,20230313,000000,68.32,68.95,67.47,68.35,678929,0
+ACHC.US,D,20230314,000000,69.07,69.44,68.365,69.16,456945,0
+ACHC.US,D,20230315,000000,67.78,69.15,67.5,68.46,587631,0
+ACHC.US,D,20230316,000000,67.49,70.45,66.87,70.23,711035,0
+ACHC.US,D,20230317,000000,70.21,70.5299,69.11,69.46,815817,0
+ACHC.US,D,20230320,000000,70.03,70.66,69.37,70.45,720981,0
+ACHC.US,D,20230321,000000,70.98,71.76,70.37,70.96,510887,0
+ACHC.US,D,20230322,000000,70.68,71.46,69.79,69.8,331361,0
+ACHC.US,D,20230323,000000,69.78,70.36,69.01,69.44,347640,0
+ACHC.US,D,20230324,000000,68.93,70.51,68.73,70.16,380858,0
+ACHC.US,D,20230327,000000,70.76,71.48,70.5,70.96,389324,0
+ACHC.US,D,20230328,000000,70.76,71.29,68.95,70.79,374059,0
+ACHC.US,D,20230329,000000,71.4,71.4,70.44,70.51,310170,0
+ACHC.US,D,20230330,000000,71.17,71.69,70.61,71.25,426719,0
+ACHC.US,D,20230331,000000,71.6,72.29,70.995,72.25,629798,0
+ACHC.US,D,20230403,000000,72.665,72.95,71.88,72.55,359876,0
+ACHC.US,D,20230404,000000,72.66,72.82,70.88,71.64,598868,0
+ACHC.US,D,20230405,000000,71.66,73.14,71.47,72.64,458301,0
+ACHC.US,D,20230406,000000,72.99,73.19,72.495,72.76,388399,0
+ACHC.US,D,20230410,000000,72.72,73.54,71.17,73.27,393103,0
+ACHC.US,D,20230411,000000,73.12,74.64,72.59,74.41,509137,0
+ACHC.US,D,20230412,000000,74.87,74.91,74.08,74.2,236697,0
+ACHC.US,D,20230413,000000,74.54,75.41,74.18,75.39,285751,0
+ACHC.US,D,20230414,000000,75.65,76.04,74.84,75.74,336981,0
+ACHC.US,D,20230417,000000,75.49,75.83,75.18,75.67,383575,0
+ACHC.US,D,20230418,000000,75.99,76.27,75.2,75.29,394315,0
+ACHC.US,D,20230419,000000,75.22,76.48,74.74,75.29,692377,0
+ACHC.US,D,20230420,000000,72.68,73.02,69.675,72.98,1238652,0
+ACHC.US,D,20230421,000000,74,74.68,73.66,73.71,416664,0
+ACHC.US,D,20230424,000000,73.69,74.56,73.69,73.87,446111,0
+ACHC.US,D,20230425,000000,73.87,74.78,73.52,73.78,462033,0
+ACHC.US,D,20230426,000000,74,74.85,72.71,74.11,1120228,0
+ACHC.US,D,20230427,000000,72.71,74.54,71.1,72.82,1384174,0
+ACHC.US,D,20230428,000000,72.97,73.035,71.115,72.29,1515653,0
+ACHC.US,D,20230501,000000,72.4,72.724,70.41,70.51,813349,0
+ACHC.US,D,20230502,000000,70.12,70.58,67.07,67.21,869740,0
+ACHC.US,D,20230503,000000,67.1,68.82,67.1,67.95,638277,0
+ACHC.US,D,20230504,000000,67.71,68.78,67.18,68.29,648913,0
+ACHC.US,D,20230505,000000,68.96,70.33,68.83,69.18,457419,0
+ACHC.US,D,20230508,000000,68.89,69.47,68.34,68.9,322730,0
+ACHC.US,D,20230509,000000,68.82,68.92,67.391,68.68,461734,0
+ACHC.US,D,20230510,000000,69.42,70.41,69.07,69.83,598429,0
+ACHC.US,D,20230511,000000,69.64,71.56,69.585,71.4,930694,0
+ACHC.US,D,20230512,000000,71.63,72.3,70.99,71.24,480040,0
+ACHC.US,D,20230515,000000,71.2,71.87,70.54,71.8,499985,0
+ACHC.US,D,20230516,000000,71.79,71.9,70.7,70.78,545637,0
+ACHC.US,D,20230517,000000,70.93,71.85,70.47,71.78,481333,0
+ACHC.US,D,20230518,000000,71.84,72.295,71.375,71.95,429028,0
+ACHC.US,D,20230519,000000,72.5,73.4,72.28,72.54,485016,0
+ACHC.US,D,20230522,000000,72.69,73.11,71.895,72.58,318287,0
+ACHC.US,D,20230523,000000,72.36,72.36,68.75,69.03,1116836,0
+ACHC.US,D,20230524,000000,68.81,70.42,68.085,70.3,828789,0
+ACHC.US,D,20230525,000000,70.02,70.16,67.82,67.86,458026,0
+ACHC.US,D,20230526,000000,67.89,69.68,67.72,69.37,462461,0
+ACHC.US,D,20230530,000000,69.3,70.61,68.46,68.94,628109,0
+ACHC.US,D,20230531,000000,68.94,71.06,68.22,70.63,807059,0
+ACHC.US,D,20230601,000000,70.5,70.98,69.735,70.87,421365,0
+ACHC.US,D,20230602,000000,70.73,71.54,69.365,69.49,827597,0
+ACHC.US,D,20230605,000000,69.16,69.845,68.56,68.87,684859,0
+ACHC.US,D,20230606,000000,68.88,69.22,67.2,68.06,544408,0
+ACHC.US,D,20230607,000000,68.46,69.8,67.875,68.64,531707,0
+ACHC.US,D,20230608,000000,68.51,69.31,68.16,68.95,287447,0
+ACHC.US,D,20230609,000000,68.89,69.25,68.155,68.3,328470,0
+ACHC.US,D,20230612,000000,68.31,70.06,68.01,69.99,722247,0
+ACHC.US,D,20230613,000000,70.19,70.855,69.79,69.91,650926,0
+ACHC.US,D,20230614,000000,70.51,73.53,70.51,73.06,1418377,0
+ACHC.US,D,20230615,000000,73.01,73.82,72.33,73.48,742656,0
+ACHC.US,D,20230616,000000,73.6,74.1,72.31,73.15,1266318,0
+ACHC.US,D,20230620,000000,73.13,73.86,72.44,72.92,511203,0
+ACHC.US,D,20230621,000000,72.94,75.2,72.92,74.78,838742,0
+ACHC.US,D,20230622,000000,74.69,77.09,74.32,76.89,896825,0
+ACHC.US,D,20230623,000000,76.56,77.755,75.67,75.73,842086,0
+ACHC.US,D,20230626,000000,75.86,77,75.48,76.52,551212,0
+ACHC.US,D,20230627,000000,76.18,79.75,75.7,79.04,1106085,0
+ACHC.US,D,20230628,000000,79.02,79.63,78.28,79.32,446929,0
+ACHC.US,D,20230629,000000,79.43,80.13,79.29,79.7,539228,0
+ACHC.US,D,20230630,000000,80,80.17,79.471,79.64,598336,0
+ACHC.US,D,20230703,000000,79.12,79.45,78.24,79.19,178522,0
+ACHC.US,D,20230705,000000,79,80,77.69,77.71,773079,0
+ACHC.US,D,20230706,000000,77.27,77.485,76.11,76.57,491153,0
+ACHC.US,D,20230707,000000,76.71,77.27,76.575,76.85,520167,0
+ACHC.US,D,20230710,000000,76.34,79.79,76.34,79.51,681570,0
+ACHC.US,D,20230711,000000,79.66,80.13,78.68,79.05,539072,0
+ACHC.US,D,20230712,000000,72.23,76.275,70.49,75,2565154,0
+ACHC.US,D,20230713,000000,75.28,75.3841,71.97,72.21,1092361,0
+ACHC.US,D,20230714,000000,72.24,76.26,71.97,75.3,1260092,0
+ACHC.US,D,20230717,000000,75.39,75.8,72.78,73.09,811524,0
+ACHC.US,D,20230718,000000,73.12,74.5514,73.08,74.33,719904,0
+ACHC.US,D,20230719,000000,74.69,75.61,73.56,74.94,529334,0
+ACHC.US,D,20230720,000000,75.54,75.64,73.86,74.9,380280,0
+ACHC.US,D,20230721,000000,75.29,75.46,73.92,74.46,535578,0
+ACHC.US,D,20230724,000000,74.56,75.48,73.94,74.01,408747,0
+ACHC.US,D,20230725,000000,73.49,76.42,73.4,75.96,935196,0
+ACHC.US,D,20230726,000000,75.43,75.575,73.26,73.68,747206,0
+ACHC.US,D,20230727,000000,74.09,74.43,72.83,73.36,1037857,0
+ACHC.US,D,20230728,000000,77.88,80.2,76,79.42,1203114,0
+ACHC.US,D,20230731,000000,79.54,81.33,78.23,79.03,758288,0
+ACHC.US,D,20230801,000000,78.85,79.98,78.22,78.48,504487,0
+ACHC.US,D,20230802,000000,78,79.33,78,78.775,485322,0
+ACHC.US,D,20230803,000000,78.78,79.35,76.77,77.11,490411,0
+ACHC.US,D,20230804,000000,77.12,77.6,76.01,76.67,532345,0
+ACHC.US,D,20230807,000000,76.8,77.45,76.07,77.09,307159,0
+ACHC.US,D,20230808,000000,76.86,76.86,75.74,76.34,285726,0
+ACHC.US,D,20230809,000000,76.12,76.6,75.575,75.73,264608,0
+ACHC.US,D,20230810,000000,76.12,76.71,75.74,76.58,232401,0
+ACHC.US,D,20230811,000000,76.21,77.1425,76.21,76.97,298193,0
+ACHC.US,D,20230814,000000,76.3,77.73,76.28,77.27,281990,0
+ACHC.US,D,20230815,000000,76.9,77.27,76.4,76.98,202138,0
+ACHC.US,D,20230816,000000,77.07,77.39,76.38,76.55,234154,0
+ACHC.US,D,20230817,000000,76.2,76.2,74.97,75,372718,0
+ACHC.US,D,20230818,000000,74.5,75.42,74.5,75.05,363589,0
+ACHC.US,D,20230821,000000,75.13,76.18,74.845,75.65,465219,0
+ACHC.US,D,20230822,000000,75.62,76.23,75.06,75.33,289503,0
+ACHC.US,D,20230823,000000,75.43,76.49,75.11,75.57,160584,0
+ACHC.US,D,20230824,000000,75.31,75.925,74.54,74.54,167712,0
+ACHC.US,D,20230825,000000,74.92,76.61,74.29,75.84,405456,0
+ACHC.US,D,20230828,000000,75.96,76.31,75.4,75.99,245079,0
+ACHC.US,D,20230829,000000,76.16,77.57,75.93,77.4,288966,0
+ACHC.US,D,20230830,000000,77.61,78.081,77.21,77.44,230143,0
+ACHC.US,D,20230831,000000,77.74,78.075,77.08,77.1,435124,0
+ACHC.US,D,20230901,000000,77.31,77.88,76.915,77.5,234042,0
+ACHC.US,D,20230905,000000,77.21,77.22,74,74.62,571009,0
+ACHC.US,D,20230906,000000,74.5,74.905,73.94,74.33,311131,0
+ACHC.US,D,20230907,000000,73.95,74.56,73.4965,73.65,335160,0
+ACHC.US,D,20230908,000000,73.67,73.88,72.245,72.55,776431,0
+ACHC.US,D,20230911,000000,72.55,72.945,72.09,72.63,363145,0
+ACHC.US,D,20230912,000000,72.63,72.85,71.07,71.37,359036,0
+ACHC.US,D,20230913,000000,71.37,74.16,70.8,71.24,433392,0
+ACHC.US,D,20230914,000000,71.56,72.09,71.09,71.35,355150,0
+ACHC.US,D,20230915,000000,71.2,71.2,69.05,70.09,1461853,0
+ACHC.US,D,20230918,000000,70.62,71.06,69.88,69.98,496714,0
+ACHC.US,D,20230919,000000,69.88,70.51,69.28,69.81,215381,0
+ACHC.US,D,20230920,000000,70.04,71.16,70.04,70.94,324626,0
+ACHC.US,D,20230921,000000,70.33,70.86,70.06,70.48,396803,0
+ACHC.US,D,20230922,000000,70.51,70.88,70.11,70.15,334611,0
+ACHC.US,D,20230925,000000,69.96,71.02,69.96,70.74,246083,0
+ACHC.US,D,20230926,000000,70.5,70.72,68.06,68.34,511871,0
+ACHC.US,D,20230927,000000,68.34,69.1,67.625,68.69,321978,0
+ACHC.US,D,20230928,000000,68.9,70.48,68.7,70.35,319447,0
+ACHC.US,D,20230929,000000,70.84,71.32,69.895,70.31,570396,0
+ACHC.US,D,20231002,000000,69.49,70.33,69.34,69.58,385312,0
+ACHC.US,D,20231003,000000,69.58,69.58,67.19,67.57,370495,0
+ACHC.US,D,20231004,000000,67.79,69,67.72,68.58,490382,0
+ACHC.US,D,20231005,000000,68.39,68.7125,67.42,67.76,402163,0
+ACHC.US,D,20231006,000000,67.5,69.78,66.49,69.29,579902,0
+ACHC.US,D,20231009,000000,69.2,71.315,68.705,71.17,371605,0
+ACHC.US,D,20231010,000000,71.3,72.65,70.9,72.08,451965,0
+ACHC.US,D,20231011,000000,72.02,72.245,71.16,72.13,441264,0
+ACHC.US,D,20231012,000000,72.58,79.05,72.47,75,2046368,0
+ACHC.US,D,20231013,000000,75.26,76.82,75.13,76.33,602603,0
+ACHC.US,D,20231016,000000,76.64,78.54,76.64,77.98,559448,0
+ACHC.US,D,20231017,000000,78.41,79.86,78.214,78.76,645334,0
+ACHC.US,D,20231018,000000,78.62,79.12,77.35,77.49,455876,0
+ACHC.US,D,20231019,000000,77.22,77.89,76.57,76.67,516332,0
+ACHC.US,D,20231020,000000,76.66,77.14,74.84,75.06,701407,0
+ACHC.US,D,20231023,000000,74.86,76,74.23,75.09,394581,0
+ACHC.US,D,20231024,000000,74.52,76.22,73.91,75.02,452085,0
+ACHC.US,D,20231025,000000,74.44,75.72,74.21,74.88,536395,0
+ACHC.US,D,20231026,000000,74.44,74.99,71.66,71.66,817222,0
+ACHC.US,D,20231027,000000,72.16,72.42,70.2,72.03,700374,0
+ACHC.US,D,20231030,000000,72.88,73.13,71.605,72.81,536468,0
+ACHC.US,D,20231031,000000,73.09,74.78,72.205,73.51,824848,0
+ACHC.US,D,20231101,000000,73.22,74.24,72.38,73.47,555139,0
+ACHC.US,D,20231102,000000,73.59,75.485,72.58,73.24,1061539,0
+ACHC.US,D,20231103,000000,75.14,77.26,69.805,72.24,1450938,0
+ACHC.US,D,20231106,000000,72.01,74.04,71.87,73.51,755018,0
+ACHC.US,D,20231107,000000,73.43,74.5,72.97,74.29,514570,0
+ACHC.US,D,20231108,000000,74.44,74.5,73.44,73.7,622129,0
+ACHC.US,D,20231109,000000,73.95,74.025,72.15,72.23,274133,0
+ACHC.US,D,20231110,000000,72.22,73.705,71.73,73.11,491656,0
+ACHC.US,D,20231113,000000,73.27,73.325,72.13,72.84,407490,0
+ACHC.US,D,20231114,000000,73.31,74.29,73.27,73.55,429939,0
+ACHC.US,D,20231115,000000,73.5,75.43,73.475,74.92,828258,0
+ACHC.US,D,20231116,000000,74.99,75.48,73.55,73.95,396284,0
+ACHC.US,D,20231117,000000,73.97,74.84,72.47,72.71,582343,0
+ACHC.US,D,20231120,000000,72.29,73.36,72.255,72.62,367981,0
+ACHC.US,D,20231121,000000,72.38,73.645,72.38,72.6,397512,0
+ACHC.US,D,20231122,000000,73.17,73.4,72.48,72.98,272026,0
+ACHC.US,D,20231124,000000,72.77,73.75,72.6,73.57,130648,0
+ACHC.US,D,20231127,000000,73.35,73.6,72.28,72.49,357602,0
+ACHC.US,D,20231128,000000,72.61,72.61,71.286,72,368471,0
+ACHC.US,D,20231129,000000,72.14,72.88,71.61,71.92,436816,0
+ACHC.US,D,20231130,000000,71.94,73.22,71.17,72.99,409133,0
+ACHC.US,D,20231201,000000,72.72,74.59,72.25,73.86,311109,0
+ACHC.US,D,20231204,000000,73.86,75.1,73.86,74.75,345572,0
+ACHC.US,D,20231205,000000,74.61,74.97,73.595,74.21,364901,0
+ACHC.US,D,20231206,000000,74.22,74.525,70.7,71.15,520912,0
+ACHC.US,D,20231207,000000,70.62,72.14,70.145,71.98,641666,0
+ACHC.US,D,20231208,000000,71.98,73.32,71.37,73.26,873958,0
+ACHC.US,D,20231211,000000,73.79,74.98,71.52,74.96,657344,0
+ACHC.US,D,20231212,000000,74.65,77.235,74.65,75.91,657748,0
+ACHC.US,D,20231213,000000,75.69,78.98,75.69,78.96,621483,0
+ACHC.US,D,20231214,000000,79,79.67,76.87,77.58,767570,0
+ACHC.US,D,20231215,000000,77.62,78.71,75.38,75.43,1214798,0
+ACHC.US,D,20231218,000000,75.98,75.98,74.92,75.73,410936,0
+ACHC.US,D,20231219,000000,75.8,77.249,75.8,76.52,318974,0
+ACHC.US,D,20231220,000000,76.78,77.94,75.58,75.66,440854,0
+ACHC.US,D,20231221,000000,76.28,77.0645,75.93,76.69,321099,0
+ACHC.US,D,20231222,000000,76.95,77.88,76.805,77.86,328986,0
+ACHC.US,D,20231226,000000,78.02,79.0223,77.385,78.79,269590,0
+ACHC.US,D,20231227,000000,78.93,79.1,77.695,78.68,249471,0
+ACHC.US,D,20231228,000000,78.47,79.18,77.98,78.25,223739,0
+ACHC.US,D,20231229,000000,78.13,78.53,77.09,77.76,354659,0
+ACHC.US,D,20240102,000000,76.97,78.94,76.96,78.26,452141,0
+ACHC.US,D,20240103,000000,77.61,77.64,76.43,76.68,386301,0
+ACHC.US,D,20240104,000000,76.63,78.47,75.94,78.32,846555,0
+ACHC.US,D,20240105,000000,79.11,82.1,78.595,79.25,748350,0
+ACHC.US,D,20240108,000000,78.62,80,78.62,79.95,399227,0
+ACHC.US,D,20240109,000000,79.07,80.78,79.07,80.19,318558,0
+ACHC.US,D,20240110,000000,80.17,84.275,79.61,83.76,746177,0
+ACHC.US,D,20240111,000000,84.04,84.92,82.99,84.69,621397,0
+ACHC.US,D,20240112,000000,84.99,86,84.185,85.86,878774,0
+ACHC.US,D,20240116,000000,85.65,85.71,83.98,84.82,563528,0
+ACHC.US,D,20240117,000000,84.47,84.735,82.98,83.53,424107,0
+ACHC.US,D,20240118,000000,83.58,85.12,83.2346,85.06,369047,0
+ACHC.US,D,20240119,000000,85.08,85.95,84.285,85.92,296320,0
+ACHC.US,D,20240122,000000,86.39,87.39,84.84,85.36,387786,0
+ACHC.US,D,20240123,000000,85.43,85.595,83.97,84.16,321679,0
+ACHC.US,D,20240124,000000,84.35,85.0578,82.63,82.64,381111,0
+ACHC.US,D,20240125,000000,82.76,83.95,82.6,83.89,245503,0
+ACHC.US,D,20240126,000000,84.28,84.99,84.16,84.18,265721,0
+ACHC.US,D,20240129,000000,83.83,85.185,83.79,84.93,254647,0
+ACHC.US,D,20240130,000000,85.12,85.985,84.1,84.34,596318,0
+ACHC.US,D,20240131,000000,84.61,85.09,81.355,82.14,1076113,0
+ACHC.US,D,20240201,000000,82.35,82.6,81.19,81.77,728079,0
+ACHC.US,D,20240202,000000,81.52,81.52,79.66,80.3,671555,0
+ACHC.US,D,20240205,000000,79.89,80.085,78.435,78.82,443258,0
+ACHC.US,D,20240206,000000,79.07,79.87,79.07,79.83,267979,0
+ACHC.US,D,20240207,000000,80.27,81.19,79.28,79.61,362899,0
+ACHC.US,D,20240208,000000,79.11,81.02,79.025,80.23,367436,0
+ACHC.US,D,20240209,000000,80.52,82.4,79.95,82.06,490114,0
+ACHC.US,D,20240212,000000,82.06,84.53,81.92,83.79,562545,0
+ACHC.US,D,20240213,000000,82.79,83.11,81.59,82.23,304686,0
+ACHC.US,D,20240214,000000,82.82,82.9,81.75,82.45,417565,0
+ACHC.US,D,20240215,000000,83.07,84.01,82.67,83.2,387446,0
+ACHC.US,D,20240216,000000,83.16,83.905,82.63,82.89,324040,0
+ACHC.US,D,20240220,000000,82.53,84,82.48,83.97,443300,0
+ACHC.US,D,20240221,000000,83.88,84.74,83.085,83.75,385991,0
+ACHC.US,D,20240222,000000,83.69,85.56,83.645,84.63,323074,0
+ACHC.US,D,20240223,000000,84.47,85.225,84.01,84.29,446182,0
+ACHC.US,D,20240226,000000,83.95,86.405,83.95,85.49,654013,0
+ACHC.US,D,20240227,000000,85.69,87.77,84.59,87.38,801820,0
+ACHC.US,D,20240228,000000,86.67,86.67,82.525,83.43,1043848,0
+ACHC.US,D,20240229,000000,83.21,84.93,83,83.45,781182,0
+ACHC.US,D,20240301,000000,83.78,84.875,82.82,83.99,365819,0
+ACHC.US,D,20240304,000000,84,86.56,83.62,85.62,447358,0
+ACHC.US,D,20240305,000000,85.34,85.89,84.22,84.73,300802,0
+ACHC.US,D,20240306,000000,84.49,85.5,84.49,84.72,277762,0
+ACHC.US,D,20240307,000000,85.09,85.96,83.47,83.66,477768,0
+ACHC.US,D,20240308,000000,83.74,84.44,81.66,81.81,619581,0
+ACHC.US,D,20240311,000000,81.82,81.82,80.37,80.53,692699,0
+ACHC.US,D,20240312,000000,80.54,80.87,79.375,80.31,1044226,0
+ACHC.US,D,20240313,000000,80.16,81.14,75.64,78.36,1549499,0
+ACHC.US,D,20240314,000000,77.87,78.91,76.565,78.87,788142,0
+ACHC.US,D,20240315,000000,78.32,79.09,77.2,77.79,1487338,0
+ACHC.US,D,20240318,000000,78.43,78.92,77.59,78.15,692649,0
+ACHC.US,D,20240319,000000,78.17,78.865,77.25,78.5,514209,0
+ACHC.US,D,20240320,000000,78.55,78.55,76.21,77.11,528783,0
+ACHC.US,D,20240321,000000,77.47,77.47,75.4,75.54,1027455,0
+ACHC.US,D,20240322,000000,75.22,76.5,75,76.49,582488,0
+ACHC.US,D,20240325,000000,76.6,76.97,76.095,76.25,424963,0
+ACHC.US,D,20240326,000000,76.58,76.945,76.06,76.8,617316,0
+ACHC.US,D,20240327,000000,77.44,78.38,77.1,78.34,490904,0
+ACHC.US,D,20240328,000000,78.59,80.03,78.385,79.22,777102,0
+ACHC.US,D,20240401,000000,79.38,79.445,75.15,76.07,936288,0
+ACHC.US,D,20240402,000000,75.72,76.07,74.88,75.74,849236,0
+ACHC.US,D,20240403,000000,75.8,76.29,75.18,75.82,420867,0
+ACHC.US,D,20240404,000000,76.24,76.43,74.7,75.02,597806,0
+ACHC.US,D,20240405,000000,75.08,76.22,74.12,75.97,418306,0
+ACHC.US,D,20240408,000000,75.66,76.21,75.12,75.43,322686,0
+ACHC.US,D,20240409,000000,75.7,76.75,75.53,76.39,374642,0
+ACHC.US,D,20240410,000000,75.32,76.03,75.31,75.8,326271,0
+ACHC.US,D,20240411,000000,75.99,76.77,74.87,74.98,453920,0
+ACHC.US,D,20240412,000000,74.76,74.955,73.13,73.18,559460,0
+ACHC.US,D,20240415,000000,73.74,73.9899,71.745,73.11,831065,0
+ACHC.US,D,20240416,000000,73.46,73.91,70.81,70.98,654249,0
+ACHC.US,D,20240417,000000,71.21,71.66,70.09,70.25,441319,0
+ACHC.US,D,20240418,000000,70.14,70.76,69.46,70.28,612938,0
+ACHC.US,D,20240419,000000,70.73,70.73,69.735,70.16,395057,0
+ACHC.US,D,20240422,000000,70.2,70.84,69.905,70.26,581688,0
+ACHC.US,D,20240423,000000,70.48,71.32,69.9393,70.74,539126,0
+ACHC.US,D,20240424,000000,70.46,71.36,70.14,71.19,454423,0
+ACHC.US,D,20240425,000000,71.99,73.77,71.385,73.38,1103907,0
+ACHC.US,D,20240426,000000,73.75,74.645,73.2093,73.59,689372,0
+ACHC.US,D,20240429,000000,73.56,74.82,73.56,74.61,514160,0
+ACHC.US,D,20240430,000000,74.93,74.93,73.88,73.94,694332,0
+ACHC.US,D,20240501,000000,74.15,74.73,72.96,72.99,706913,0
+ACHC.US,D,20240502,000000,70.14,72.34,66.39,66.73,2802922,0
+ACHC.US,D,20240503,000000,67.02,67.24,64.741,66.12,1213590,0
+ACHC.US,D,20240506,000000,66.77,68.52,66.29,67.78,1555714,0
+ACHC.US,D,20240507,000000,67.88,69.28,67.37,67.43,1427448,0
+ACHC.US,D,20240508,000000,67.34,67.34,65.26,66.06,731816,0
+ACHC.US,D,20240509,000000,65.93,70.68,65.88,70.49,1811318,0
+ACHC.US,D,20240510,000000,70.18,72.44,69.59,71.81,1698034,0
+ACHC.US,D,20240513,000000,71.97,73.02,70.44,71.66,1207821,0
+ACHC.US,D,20240514,000000,72.43,73.7,70.12,71.32,820500,0
+ACHC.US,D,20240515,000000,71.46,71.9525,68.56,68.79,1131248,0
+ACHC.US,D,20240516,000000,68.42,68.465,66.07,66.63,974878,0
+ACHC.US,D,20240517,000000,66.66,67.155,65.53,66.35,704481,0
+ACHC.US,D,20240520,000000,66.35,67.435,66.26,66.79,648916,0
+ACHC.US,D,20240521,000000,66.5,67.375,64.11,65.36,1405957,0
+ACHC.US,D,20240522,000000,65.28,67.4,65.0543,66.27,1066874,0
+ACHC.US,D,20240523,000000,66.15,66.15,63.75,64.25,843821,0
+ACHC.US,D,20240524,000000,64.35,64.81,63.1,63.58,649725,0
+ACHC.US,D,20240528,000000,63.59,63.59,62.6677,62.87,492241,0
+ACHC.US,D,20240529,000000,62.18,66.13,62.04,65.07,2204595,0
+ACHC.US,D,20240530,000000,65.21,68.375,65.21,67.34,1581738,0
+ACHC.US,D,20240531,000000,67.61,68.92,66.33,68.89,1553231,0
+ACHC.US,D,20240603,000000,69.12,69.88,68.3,68.51,784409,0
+ACHC.US,D,20240604,000000,68.42,70.34,67.92,70.1,1123207,0
+ACHC.US,D,20240605,000000,70.37,71.61,70.0285,71.26,848178,0
+ACHC.US,D,20240606,000000,71.23,72.5,71.08,71.78,1132503,0
+ACHC.US,D,20240607,000000,71.47,71.47,69.27,69.42,714026,0
+ACHC.US,D,20240610,000000,68.83,69.88,68.22,69.59,578240,0
+ACHC.US,D,20240611,000000,69.4,69.4,68.05,68.51,503909,0
+ACHC.US,D,20240612,000000,68.8,69.72,67.75,67.81,490261,0
+ACHC.US,D,20240613,000000,67.55,67.55,66.22,66.34,794978,0
+ACHC.US,D,20240614,000000,66,66.05,64.67,65.4,909494,0
+ACHC.US,D,20240617,000000,65.11,65.86,64.87,65.8,785220,0
+ACHC.US,D,20240618,000000,66.01,69.01,65.735,68.29,956117,0
+ACHC.US,D,20240620,000000,68.29,69.55,67.46,67.6,968484,0
+ACHC.US,D,20240621,000000,67.87,69.42,67.36,68.62,1081055,0
+ACHC.US,D,20240624,000000,68.83,69.14,67.73,68.8,759685,0
+ACHC.US,D,20240625,000000,68.8,69.18,66,67.47,587429,0
+ACHC.US,D,20240626,000000,67.12,67.3085,66,67.08,593881,0
+ACHC.US,D,20240627,000000,67.03,68.06,66.23,68.04,655531,0
+ACHC.US,D,20240628,000000,68.06,68.5,66.41,67.54,1071255,0
+ACHC.US,D,20240701,000000,67.53,68.41,66.95,67.01,674427,0
+ACHC.US,D,20240702,000000,66.99,67,65.27,66.12,662965,0
+ACHC.US,D,20240703,000000,66.64,67.07,65.72,66.74,344437,0
+ACHC.US,D,20240705,000000,66.69,67,65.47,65.93,361933,0
+ACHC.US,D,20240708,000000,65.97,66.625,64.985,65.64,664376,0
+ACHC.US,D,20240709,000000,65.57,65.925,64.66,65.43,668597,0
+ACHC.US,D,20240710,000000,65.45,66.11,64.11,64.16,1171548,0
+ACHC.US,D,20240711,000000,64.57,67.16,64.33,67.11,871328,0
+ACHC.US,D,20240712,000000,67.36,68.87,67.16,67.19,717446,0
+ACHC.US,D,20240715,000000,66.98,67.07,64.86,65.18,873757,0
+ACHC.US,D,20240716,000000,65.47,68.54,64.72,68.48,1194006,0
+ACHC.US,D,20240717,000000,68.46,69.83,67.14,67.23,1006111,0
+ACHC.US,D,20240718,000000,67.25,68.9,66.38,66.44,456980,0
+ACHC.US,D,20240719,000000,66.49,66.49,64.91,65.16,536620,0
+ACHC.US,D,20240722,000000,65.38,65.82,64.53,65.35,736970,0
+ACHC.US,D,20240723,000000,65.74,67.03,65.21,65.65,1004037,0
+ACHC.US,D,20240724,000000,65.81,67.15,65.03,66.28,2072222,0
+ACHC.US,D,20240725,000000,66.46,66.87,64.66,65.06,1429004,0
+ACHC.US,D,20240726,000000,65.66,67.105,65.425,66.59,1592338,0
+ACHC.US,D,20240729,000000,66.27,66.36,65.18,65.53,1565984,0
+ACHC.US,D,20240730,000000,65.53,67.82,65.2,67.38,1405689,0
+ACHC.US,D,20240731,000000,67.69,67.69,64.73,64.85,1393976,0
+ACHC.US,D,20240801,000000,69.26,75.81,68.062,74.09,3828474,0
+ACHC.US,D,20240802,000000,73.69,74.38,70.36,72.37,1685232,0
+ACHC.US,D,20240805,000000,71.93,71.93,68.91,71.02,1165645,0
+ACHC.US,D,20240806,000000,70.97,73.04,68.3737,70.94,730225,0
+ACHC.US,D,20240807,000000,70.73,72.06,70.61,70.74,793018,0
+ACHC.US,D,20240808,000000,70.67,71.76,70.67,71.7,722562,0
+ACHC.US,D,20240809,000000,71.68,72.7,70.27,71.58,869986,0
+ACHC.US,D,20240812,000000,71.51,71.87,70.515,70.98,703178,0
+ACHC.US,D,20240813,000000,71.47,73.41,70.91,73.03,908394,0
+ACHC.US,D,20240814,000000,72.91,73.085,71.98,72.67,941886,0
+ACHC.US,D,20240815,000000,73.5,74.53,72.76,74.13,562912,0
+ACHC.US,D,20240816,000000,73.74,75.99,73.57,74.47,701691,0
+ACHC.US,D,20240819,000000,74.32,75.29,72.52,75.19,540429,0
+ACHC.US,D,20240820,000000,75.21,75.87,74.125,74.95,440942,0
+ACHC.US,D,20240821,000000,74.98,77.04,72.96,76.73,841288,0
+ACHC.US,D,20240822,000000,76.95,77.5,75.8,76.22,571102,0
+ACHC.US,D,20240823,000000,76.17,80.15,76.17,79.91,1195214,0
+ACHC.US,D,20240826,000000,79.76,80.65,77.795,78.35,651216,0
+ACHC.US,D,20240827,000000,78.12,78.64,76.875,78.14,550610,0
+ACHC.US,D,20240828,000000,78.13,79.13,77.68,79.06,552308,0
+ACHC.US,D,20240829,000000,79.38,81.71,78,80.85,1087639,0
+ACHC.US,D,20240830,000000,80.85,82.405,79.835,81.93,983107,0
+ACHC.US,D,20240903,000000,78.1,79.78,77.27,78.21,1847489,0
+ACHC.US,D,20240904,000000,78.34,79.51,78.1805,79.16,954968,0
+ACHC.US,D,20240905,000000,79.02,79.47,77.69,78.14,718138,0
+ACHC.US,D,20240906,000000,78.29,78.96,76.29,76.46,606881,0
+ACHC.US,D,20240909,000000,76.46,77.33,75.92,76.32,1115602,0
+ACHC.US,D,20240910,000000,76.32,77.175,75.58,76.33,493835,0
+ACHC.US,D,20240911,000000,76.33,77.22,75.46,77.11,663295,0
+ACHC.US,D,20240912,000000,77.33,78.17,75.85,77.37,402391,0
+ACHC.US,D,20240913,000000,77.57,78.27,77.17,78.23,336199,0
+ACHC.US,D,20240916,000000,78.59,79.825,78.32,79.34,815481,0
+ACHC.US,D,20240917,000000,79.29,79.79,77.23,77.77,1125217,0
+ACHC.US,D,20240918,000000,77.84,78.66,76.935,77.94,669511,0
+ACHC.US,D,20240919,000000,78.35,78.35,77.06,77.44,514899,0
+ACHC.US,D,20240920,000000,77.2,77.62,76.31,76.4,984354,0
+ACHC.US,D,20240923,000000,77.11,77.11,75.81,76.18,568455,0
+ACHC.US,D,20240924,000000,76.18,76.98,75.78,76.61,292701,0
+ACHC.US,D,20240925,000000,76.87,77.49,75.38,75.7,647851,0
+ACHC.US,D,20240926,000000,76.11,76.6646,74.76,75.66,1134590,0
+ACHC.US,D,20240927,000000,64.56,64.89,53.22,63.28,10489903,0
+ACHC.US,D,20240930,000000,63.24,63.43,57.675,63.41,3709454,0
+ACHC.US,D,20241001,000000,62.99,63.4099,61.95,62.41,2429635,0
+ACHC.US,D,20241002,000000,62.22,62.3384,58.75,58.8,1780237,0
+ACHC.US,D,20241003,000000,58.74,59.02,56.3,56.71,2749607,0
+ACHC.US,D,20241004,000000,56.7,56.9695,55.07,55.8,2498359,0
+ACHC.US,D,20241007,000000,55.91,56.175,54.53,54.96,1891482,0
+ACHC.US,D,20241008,000000,55,56.09,54.73,55.26,1928912,0
+ACHC.US,D,20241009,000000,55.38,56.38,53.65,54.35,2018085,0
+ACHC.US,D,20241010,000000,54.85,55.54,53.86,55.47,1395505,0
+ACHC.US,D,20241011,000000,55.09,55.58,54.414,54.82,1040953,0
+ACHC.US,D,20241014,000000,54.88,56.945,54.5,56.93,915990,0
+ACHC.US,D,20241015,000000,56.84,58.94,56.52,56.96,1082658,0
+ACHC.US,D,20241016,000000,56.89,58.65,56.455,57.39,875439,0
+ACHC.US,D,20241017,000000,56.93,59.39,56.51,59.32,1116034,0
+ACHC.US,D,20241018,000000,59.08,60.52,51.07,52.03,6212269,0
+ACHC.US,D,20241021,000000,52.31,54.1504,51.75,53.16,2263718,0
+ACHC.US,D,20241022,000000,53.06,53.075,51.54,51.66,1352482,0
+ACHC.US,D,20241023,000000,51.46,51.845,50.2,50.76,1543525,0
+ACHC.US,D,20241024,000000,50.76,51.62,50.36,51.22,1538806,0
+ACHC.US,D,20241025,000000,50.44,51.98,50.255,50.89,1270353,0
+ACHC.US,D,20241028,000000,51.16,52.18,50.94,51.49,1462238,0
+ACHC.US,D,20241029,000000,51.69,52.39,51.05,51.6,766743,0
+ACHC.US,D,20241030,000000,50.84,52.315,50.5901,52.08,1233122,0
+ACHC.US,D,20241031,000000,45.5,45.75,42.46,42.69,5679644,0
+ACHC.US,D,20241101,000000,42.56,43.66,41.75,42.02,2707760,0
+ACHC.US,D,20241104,000000,41.82,42.36,41.42,42.33,2319677,0
+ACHC.US,D,20241105,000000,42.27,42.75,41.93,42.51,1393832,0
+ACHC.US,D,20241106,000000,43.61,44.51,42.44,42.49,1715695,0
+ACHC.US,D,20241107,000000,42.18,43.03,41.67,42.08,1159272,0
+ACHC.US,D,20241108,000000,42.15,42.46,40.79,40.82,982934,0
+ACHC.US,D,20241111,000000,40.91,41.8999,40.87,41.44,1475838,0
+ACHC.US,D,20241112,000000,41.23,41.38,39.79,40.11,1433102,0
+ACHC.US,D,20241113,000000,40.04,40.54,39.64,39.83,1170881,0
+ACHC.US,D,20241114,000000,39.83,40.2,39.27,39.36,1148328,0
+ACHC.US,D,20241115,000000,39.24,39.24,37.78,37.82,1846000,0
+ACHC.US,D,20241118,000000,37.7,37.7,36.5,37.13,1250397,0
+ACHC.US,D,20241119,000000,36.99,37.48,36.605,37.09,1410666,0
+ACHC.US,D,20241120,000000,36.94,39.89,36.7905,39.1,1959819,0
+ACHC.US,D,20241121,000000,38.78,38.946,37.9,38.59,1467286,0
+ACHC.US,D,20241122,000000,38.65,38.99,38.06,38.23,1132300,0
+ACHC.US,D,20241125,000000,38.35,40.04,38.35,39.99,1457755,0
+ACHC.US,D,20241126,000000,39.93,41.15,39.66,41.03,1632656,0
+ACHC.US,D,20241127,000000,41.05,41.62,40.945,41.28,3198417,0
+ACHC.US,D,20241129,000000,41.18,41.643,40.53,40.63,457971,0
+ACHC.US,D,20241202,000000,40.71,42.77,40.61,42.52,1349855,0
+ACHC.US,D,20241203,000000,42.73,42.73,41.64,42.25,1458929,0
+ACHC.US,D,20241204,000000,42.35,42.775,41.8454,42.16,1399028,0
+ACHC.US,D,20241205,000000,41.93,42.2,41.2,41.5,1005032,0
+ACHC.US,D,20241206,000000,42,42.49,40.6345,41.12,1389010,0
+ACHC.US,D,20241209,000000,40.93,42.165,40.68,40.8,1322711,0
+ACHC.US,D,20241210,000000,40.56,40.68,38.17,39.87,1692343,0
+ACHC.US,D,20241211,000000,39.78,40.32,38.98,39.84,1354865,0
+ACHC.US,D,20241212,000000,42.24,42.43,40.25,40.34,1832283,0
+ACHC.US,D,20241213,000000,40.34,40.94,39.445,40.66,1084905,0
+ACHC.US,D,20241216,000000,40.02,41.15,40,40.48,1078445,0
+ACHC.US,D,20241217,000000,40.25,40.5,39.3,39.64,1176008,0
+ACHC.US,D,20241218,000000,40.1,41.1098,39.01,39.05,2716268,0
+ACHC.US,D,20241219,000000,39.19,39.38,38.22,38.59,1286633,0
+ACHC.US,D,20241220,000000,38.33,39,37.89,37.9,4560046,0
+ACHC.US,D,20241223,000000,37.99,38.095,36.8,37.5,2655648,0
+ACHC.US,D,20241224,000000,37.66,38.05,37.19,37.67,754803,0
+ACHC.US,D,20241226,000000,37.48,38.51,37.03,38.07,2427026,0
+ACHC.US,D,20241227,000000,37.79,38.49,37.29,37.96,1275335,0
+ACHC.US,D,20241230,000000,37.85,39.055,37.16,38.58,1707228,0
+ACHC.US,D,20241231,000000,38.82,39.67,38.17,39.65,2186718,0
+ACHC.US,D,20250102,000000,39.9,41.41,39.755,40.77,1076332,0
+ACHC.US,D,20250103,000000,41.15,44.48,40.83,44.32,2459183,0
+ACHC.US,D,20250106,000000,44.74,45.26,44.25,44.85,3484731,0
+ACHC.US,D,20250107,000000,46.01,46.84,44.8,45.13,2328161,0
+ACHC.US,D,20250108,000000,44.67,45.61,44.57,45.12,2543740,0
+ACHC.US,D,20250110,000000,45.04,45.6365,44.875,44.92,1930656,0
+ACHC.US,D,20250113,000000,44.47,47.08,43.905,45.41,1963725,0
+ACHC.US,D,20250114,000000,45.33,45.615,42.98,44.37,2092424,0
+ACHC.US,D,20250115,000000,45.06,45.19,42.81,43.04,2979753,0
+ACHC.US,D,20250116,000000,43.02,43.475,41.77,41.95,1267397,0
+ACHC.US,D,20250117,000000,42.09,44.3408,41.62,43.78,2489038,0
+ACHC.US,D,20250121,000000,43.75,44.46,43.54,44.37,1681659,0
+ACHC.US,D,20250122,000000,44.27,44.93,44.05,44.26,942972,0
+ACHC.US,D,20250123,000000,44.55,45.12,43.301,44.5,742769,0
+ACHC.US,D,20250124,000000,44.24,44.71,43.365,44.18,1204529,0
+ACHC.US,D,20250127,000000,44.43,45.4254,43.94,44.68,879240,0
+ACHC.US,D,20250128,000000,44.54,45.04,43.33,43.54,916011,0
+ACHC.US,D,20250129,000000,43.47,44.045,43.22,43.74,839043,0
+ACHC.US,D,20250130,000000,44.01,45.61,43.78,45.1,671427,0
+ACHC.US,D,20250131,000000,45.11,45.41,44.75,45.11,978342,0
+ACHC.US,D,20250203,000000,44.15,44.9,43.985,44.8,751689,0
+ACHC.US,D,20250204,000000,44.24,45.19,44.02,45.06,802098,0
+ACHC.US,D,20250205,000000,45.14,45.47,44.67,45,1180345,0
+ACHC.US,D,20250206,000000,45.11,45.19,42.19,42.72,1949153,0
+ACHC.US,D,20250207,000000,42.97,43.585,41.94,41.96,1468637,0
+ACHC.US,D,20250210,000000,42.1,43.26,41.54,42.85,913958,0
+ACHC.US,D,20250211,000000,42.79,42.96,41.841,41.98,905536,0
+ACHC.US,D,20250212,000000,41.86,42.18,41,41.28,1051753,0
+ACHC.US,D,20250213,000000,41.57,42.01,41,41.75,640271,0
+ACHC.US,D,20250214,000000,41.86,42,40.88,41.06,779401,0
+ACHC.US,D,20250218,000000,41.11,42.065,41.01,41.09,771491,0
+ACHC.US,D,20250219,000000,40.97,41.605,40.67,40.89,834829,0
+ACHC.US,D,20250220,000000,40.9,41.64,40.58,40.67,734888,0
+ACHC.US,D,20250221,000000,40.59,40.89,39.565,39.65,1325724,0
+ACHC.US,D,20250224,000000,39.82,40.865,39.7,40.65,1329283,0
+ACHC.US,D,20250225,000000,40.59,42.405,40.59,42.35,1706637,0
+ACHC.US,D,20250226,000000,42.23,42.23,40.8975,41,1509895,0
+ACHC.US,D,20250227,000000,41.22,42.85,40.17,40.26,2801113,0
+ACHC.US,D,20250228,000000,32.5,33.58,29.79,29.98,7806761,0
+ACHC.US,D,20250303,000000,30.46,30.55,29.19,29.26,5441719,0
+ACHC.US,D,20250304,000000,28.68,30.91,28.09,30.46,5909330,0
+ACHC.US,D,20250305,000000,30.44,30.95,28.19,29.68,2493784,0
+ACHC.US,D,20250306,000000,29.47,30.82,29.345,29.91,2809002,0
+ACHC.US,D,20250307,000000,29.98,31.205,29.44,30.57,3323165,0
+ACHC.US,D,20250310,000000,30.625,31.43,29.85,29.87,1844154,0
+ACHC.US,D,20250311,000000,29.94,30.02,28.67,29.12,1240322,0
+ACHC.US,D,20250312,000000,29.12,29.12,27.61,28.82,2601635,0
+ACHC.US,D,20250313,000000,28.87,29.37,27.85,28.17,2073418,0
+ACHC.US,D,20250314,000000,28.33,29.54,28.115,28.54,1655878,0
+ACHC.US,D,20250317,000000,28.55,29.74,28.55,29.43,1198494,0
+ACHC.US,D,20250318,000000,29.25,29.8398,29.055,29.14,1285919,0
+ACHC.US,D,20250319,000000,29,29.525,28.785,29.26,1661352,0
+ACHC.US,D,20250320,000000,29.16,29.91,28.91,29.01,1605793,0
+ACHC.US,D,20250321,000000,28.83,29.04,28.32,28.69,1895973,0
+ACHC.US,D,20250324,000000,28.75,29.3,28.55,28.94,1528420,0
+ACHC.US,D,20250325,000000,29.06,29.77,28.49,28.81,1422877,0
+ACHC.US,D,20250326,000000,28.86,30.23,28.71,29.66,2275037,0
+ACHC.US,D,20250327,000000,29.67,30.23,29.31,30.12,1480453,0
+ACHC.US,D,20250328,000000,30.06,30.385,29.89,30.12,1521624,0
+ACHC.US,D,20250331,000000,29.91,31.04,29.7,30.32,2842512,0
+ACHC.US,D,20250401,000000,30.44,30.97,29.37,29.93,4128567,0
+ACHC.US,D,20250402,000000,29.65,30.135,29.18,29.21,2110573,0
+ACHC.US,D,20250403,000000,28.7,29,28.0175,28.38,2235804,0
+ACHC.US,D,20250404,000000,27.65,27.77,26.72,27.37,1613368,0
+ACHC.US,D,20250407,000000,26.36,27.48,25.41,26.42,2556388,0
+ACHC.US,D,20250408,000000,27.16,28.05,26.785,27.12,2800177,0
+ACHC.US,D,20250409,000000,27.02,30.17,26.62,29.1,4327171,0
+ACHC.US,D,20250410,000000,28.93,28.93,26.4,27.08,3211859,0
+ACHC.US,D,20250411,000000,27.25,27.45,25.975,26.15,2200208,0
+ACHC.US,D,20250414,000000,26.68,26.76,25.82,26.39,2163351,0
+ACHC.US,D,20250415,000000,26.2,26.49,24.71,24.73,2929421,0
+ACHC.US,D,20250416,000000,24.71,25.195,23.79,23.84,4551937,0
+ACHC.US,D,20250417,000000,23.75,24.34,23.36,23.91,6314242,0
+ACHC.US,D,20250421,000000,23.75,23.95,20.36,21.49,4700237,0
+ACHC.US,D,20250422,000000,21.365,21.51,20.365,20.6,4817149,0
+ACHC.US,D,20250423,000000,21.11,22.07,21.07,21.2,4209325,0
+ACHC.US,D,20250424,000000,21.38,22.495,21.38,22.18,1942579,0
+ACHC.US,D,20250425,000000,22.18,22.54,21.71,22.15,1864268,0
+ACHC.US,D,20250428,000000,22.15,22.77,21.77,22.18,1367438,0
+ACHC.US,D,20250429,000000,22.09,22.64,21.3,22.35,2632704,0
+ACHC.US,D,20250430,000000,22.14,23.5,21.74,23.4,6501579,0
+ACHC.US,D,20250501,000000,23.38,23.415,22.6,22.78,2190592,0
+ACHC.US,D,20250502,000000,23.21,23.595,22.775,23.31,1937486,0
+ACHC.US,D,20250505,000000,23.34,23.53,22.72,22.81,1499548,0
+ACHC.US,D,20250506,000000,22.7,23.98,22.36,23.8,2500524,0
+ACHC.US,D,20250507,000000,23.94,24.3,23.49,24.16,2142510,0
+ACHC.US,D,20250508,000000,24.29,24.77,24.01,24.22,5157172,0
+ACHC.US,D,20250509,000000,24.39,24.65,23.83,23.84,1574132,0
+ACHC.US,D,20250512,000000,24.78,26.06,24.72,25.84,3436987,0
+ACHC.US,D,20250513,000000,26.26,28.48,25.15,26.94,9008140,0
+ACHC.US,D,20250514,000000,27,27.33,25.3,25.72,2813722,0
+ACHC.US,D,20250515,000000,25.76,25.96,24.41,25.64,2404357,0
+ACHC.US,D,20250516,000000,25.67,26.25,25.36,26.15,2122382,0
+ACHC.US,D,20250519,000000,25.75,25.88,24.91,25.08,1873168,0
+ACHC.US,D,20250520,000000,25.08,25.415,24.58,25.2,1402507,0
+ACHC.US,D,20250521,000000,24.79,25.11,23.48,23.51,1850077,0
+ACHC.US,D,20250522,000000,23.3,23.33,22.57,22.96,1585017,0
+ACHC.US,D,20250523,000000,22.39,22.77,22.3,22.53,1533003,0
+ACHC.US,D,20250527,000000,22.96,23.575,22.71,23.52,1299851,0
+ACHC.US,D,20250528,000000,23.54,23.54,22.69,22.75,1070320,0
+ACHC.US,D,20250529,000000,23.02,23.22,22.515,22.85,944209,0
+ACHC.US,D,20250530,000000,22.71,22.91,22.16,22.64,1666930,0
+ACHC.US,D,20250602,000000,22.55,22.78,21.415,21.63,1397291,0
+ACHC.US,D,20250603,000000,21.69,22.55,21.2783,22.44,1970801,0
+ACHC.US,D,20250604,000000,22.5,23.27,22.47,22.6,1439962,0
+ACHC.US,D,20250605,000000,22.57,22.88,22.35,22.63,940816,0
+ACHC.US,D,20250606,000000,22.87,23.18,22.51,22.74,882751,0
+ACHC.US,D,20250609,000000,22.78,22.9699,21.4726,21.99,2156361,0
+ACHC.US,D,20250610,000000,22.19,22.95,21.345,22.61,4539314,0
+ACHC.US,D,20250611,000000,22.63,22.92,22.2,22.77,4531496,0
+ACHC.US,D,20250612,000000,22.58,22.7014,22.11,22.13,1163382,0
+ACHC.US,D,20250613,000000,21.99,22.255,21.05,21.23,1739833,0
+ACHC.US,D,20250616,000000,21.23,21.47,20.47,21.12,1706676,0
+ACHC.US,D,20250617,000000,20.81,21.065,20.52,20.85,1460576,0
+ACHC.US,D,20250618,000000,20.75,21.605,20.57,21.52,1623451,0
+ACHC.US,D,20250620,000000,21.75,22.15,21.255,21.56,2318725,0
+ACHC.US,D,20250623,000000,21.39,21.4563,20.355,20.85,2222641,0
+ACHC.US,D,20250624,000000,21.05,21.625,20.85,21.52,1327592,0
+ACHC.US,D,20250625,000000,21.48,21.48,20.72,20.94,1857972,0
+ACHC.US,D,20250626,000000,21.09,22.42,21.09,22.055,2283142,0
+ACHC.US,D,20250627,000000,22.06,22.145,21.62,21.9,2804814,0
+ACHC.US,D,20250630,000000,22.01,23.185,21.68,22.69,4340879,0
+ACHC.US,D,20250701,000000,22.69,23.875,22.23,23.49,2680984,0
+ACHC.US,D,20250702,000000,23.49,23.66,22.89,23.19,2047085,0
+ACHC.US,D,20250703,000000,23.48,23.98,23.07,23.36,1483833,0
+ACHC.US,D,20250707,000000,23.3,23.4,22.94,23.32,1981036,0
+ACHC.US,D,20250708,000000,23.35,24.675,23.335,24.12,1877692,0
+ACHC.US,D,20250709,000000,24.32,24.66,24,24.42,1582355,0
+ACHC.US,D,20250710,000000,24.46,25.04,23.99,24.69,1555620,0
+ACHC.US,D,20250711,000000,24.43,24.6,23.82,24.36,1355222,0
+ACHC.US,D,20250714,000000,24.09,24.35,23.83,24.08,1359357,0
+ACHC.US,D,20250715,000000,24.36,24.635,23.16,23.27,1441565,0
+ACHC.US,D,20250716,000000,23.45,23.45,22.35,22.68,1115300,0
+ACHC.US,D,20250717,000000,22.65,23.03,22.38,22.77,912252,0
+ACHC.US,D,20250718,000000,22.74,22.9,21.91,21.92,1279107,0
+ACHC.US,D,20250721,000000,21.99,22.26,21.63,21.64,1462552,0
+ACHC.US,D,20250722,000000,21.89,22.86,21.83,22.04,1628930,0
+ACHC.US,D,20250723,000000,22.19,23.02,22.04,22.97,1303603,0
+ACHC.US,D,20250724,000000,22.78,23.02,21.74,21.74,1633499,0
+ACHC.US,D,20250725,000000,21.74,22.32,21.58,22.255,1451391,0
+ACHC.US,D,20250728,000000,22.38,23.13,22.21,22.69,2073093,0
+ACHC.US,D,20250729,000000,22.49,23.13,22.23,22.26,1897384,0
+ACHC.US,D,20250730,000000,22.37,22.59,21.905,22.45,1604351,0
+ACHC.US,D,20250731,000000,22.31,22.5599,21.7,21.77,1997302,0
+ACHC.US,D,20250801,000000,21.68,21.81,20.83,21.09,1874471,0
+ACHC.US,D,20250804,000000,21.15,21.65,20.875,21.37,2166993,0
+ACHC.US,D,20250805,000000,21.48,22.51,21.48,21.76,3372964,0
+ACHC.US,D,20250806,000000,20.78,22.04,17.125,18,6388865,0
+ACHC.US,D,20250807,000000,18.17,18.62,17.7501,18.2,3505694,0
+ACHC.US,D,20250808,000000,18.3,19.28,18.22,19.24,2850862,0
+ACHC.US,D,20250811,000000,19.285,19.62,18.77,19.07,3114766,0
+ACHC.US,D,20250812,000000,19.25,20.35,19.103,20.33,2898878,0
+ACHC.US,D,20250813,000000,20.25,21,20.21,20.77,2941550,0
+ACHC.US,D,20250814,000000,19.92,20.75,19.58,20.66,3142536,0
+ACHC.US,D,20250815,000000,20.97,21.159,20.63,20.98,2135762,0
+ACHC.US,D,20250818,000000,21.24,21.7,21.11,21.13,2276536,0
+ACHC.US,D,20250819,000000,21.47,22.05,21.22,21.59,2197103,0
+ACHC.US,D,20250820,000000,21.49,21.83,21.29,21.3,1818107,0
+ACHC.US,D,20250821,000000,21.06,21.72,21.055,21.42,1857661,0
+ACHC.US,D,20250822,000000,21.61,22.685,21.37,22.44,1602125,0
+ACHC.US,D,20250825,000000,22.24,22.29,21.9,22.17,1503951,0
+ACHC.US,D,20250826,000000,22.22,22.35,21.51,21.55,1881282,0
+ACHC.US,D,20250827,000000,21.51,22.2,21.44,22.185,2254214,0
+ACHC.US,D,20250828,000000,22.25,22.665,21.955,22.62,2779045,0
+ACHC.US,D,20250829,000000,22.74,23.34,22.615,22.96,2743239,0
+ACHC.US,D,20250902,000000,22.71,23.48,22.2781,23.45,2935388,0
+ACHC.US,D,20250903,000000,23.53,23.73,23.19,23.33,2704167,0
+ACHC.US,D,20250904,000000,23.34,23.905,22.88,23.65,3011904,0
+ACHC.US,D,20250905,000000,23.7,24.42,23.535,23.72,2022550,0
+ACHC.US,D,20250908,000000,23.99,23.99,22.515,22.54,2886481,0
+ACHC.US,D,20250909,000000,22.52,23.6,21.87,23.3,2624606,0
+ACHC.US,D,20250910,000000,22.64,22.86,20.905,21.055,4258831,0
+ACHC.US,D,20250911,000000,21.16,22.475,21.16,22.31,2263512,0
+ACHC.US,D,20250912,000000,22.26,22.26,21.61,21.73,2150494,0
+ACHC.US,D,20250915,000000,21.66,21.685,21.13,21.42,2047108,0
+ACHC.US,D,20250916,000000,21.67,21.93,21.375,21.71,2372059,0
+ACHC.US,D,20250917,000000,21.8,22.87,21.72,21.92,3299249,0
+ACHC.US,D,20250918,000000,22.26,22.62,21.9,22.07,2257780,0
+ACHC.US,D,20250919,000000,21.96,22.35,21.85,22.14,18785207,0
+ACHC.US,D,20250922,000000,21.99,23.26,21.72,23.02,4430213,0
+ACHC.US,D,20250923,000000,22.99,23.09,21.955,22.02,3439776,0
+ACHC.US,D,20250924,000000,22.965,24.63,22.88,24.59,4648547,0
+ACHC.US,D,20250925,000000,24.55,25.04,23.75,23.77,3391295,0
+ACHC.US,D,20250926,000000,23.64,24.55,23.2501,24.53,2706476,0
+ACHC.US,D,20250929,000000,24.74,24.74,23.81,24.54,3947173,0
+ACHC.US,D,20250930,000000,24.4,24.9,24.2043,24.76,2177169,0
+ACHC.US,D,20251001,000000,24.64,25.28,24.22,24.55,2102357,0
+ACHC.US,D,20251002,000000,24.67,26.715,24.57,26.62,3512579,0
+ACHC.US,D,20251003,000000,26.53,27.5,26.435,27.14,2790138,0
+ACHC.US,D,20251006,000000,27.16,27.23,26.16,26.46,2629870,0
+ACHC.US,D,20251007,000000,26.7,27.495,26.39,27.23,2769022,0
+ACHC.US,D,20251008,000000,26.74,27.3,25.555,25.6,2635125,0
+ACHC.US,D,20251009,000000,25.98,26.29,25.14,25.18,2334201,0
+ACHC.US,D,20251010,000000,25.27,25.32,24.23,24.26,1639729,0
+ACHC.US,D,20251013,000000,24.67,24.87,24.23,24.29,1356638,0
+ACHC.US,D,20251014,000000,24.03,25.2,23.4995,24.93,1904017,0
+ACHC.US,D,20251015,000000,25.01,25.23,24.235,24.68,1170505,0
+ACHC.US,D,20251016,000000,24.99,25.16,24.465,24.74,2010027,0
+ACHC.US,D,20251017,000000,24.73,24.8,24.05,24.165,1231749,0
+ACHC.US,D,20251020,000000,24.44,24.5899,23.9,23.96,1517607,0
+ACHC.US,D,20251021,000000,23.83,23.955,23.49,23.51,1769999,0
+ACHC.US,D,20251022,000000,23.42,24.055,23.22,23.46,2071231,0
+ACHC.US,D,20251023,000000,23.39,24.045,23.18,23.5,1499443,0
+ACHC.US,D,20251024,000000,23.69,24.06,23.32,23.385,1400370,0
+ACHC.US,D,20251027,000000,23.36,23.5996,22.69,22.95,6051207,0
+ACHC.US,D,20251028,000000,23.18,23.6,22.59,23.17,2516605,0
+ACHC.US,D,20251029,000000,23.12,23.765,22.91,23.01,1934058,0
+ACHC.US,D,20251030,000000,22.75,22.98,21.74,21.8,1668548,0
+ACHC.US,D,20251031,000000,21.66,21.825,21.23,21.5,1374792,0
+ACHC.US,D,20251103,000000,21.45,21.59,20.65,21.31,1627483,0
+ACHC.US,D,20251104,000000,21.05,21.46,20.605,20.66,1321436,0
+ACHC.US,D,20251105,000000,20.48,21.36,20.28,20.68,3026488,0
+ACHC.US,D,20251106,000000,19,20.74,18.32,20.26,5740363,0
+ACHC.US,D,20251107,000000,19.75,20.015,18.955,19.51,3670050,0
+ACHC.US,D,20251110,000000,19.19,19.32,18.0201,18.17,2522482,0
+ACHC.US,D,20251111,000000,18.19,18.6,17.98,18.24,2222580,0
+ACHC.US,D,20251112,000000,18.2,18.24,17.33,17.41,2283482,0
+ACHC.US,D,20251113,000000,17.2,17.3,15.985,16.08,2494907,0
+ACHC.US,D,20251114,000000,15.92,16.2,15.68,16.02,2715505,0
+ACHC.US,D,20251117,000000,16.02,16.165,15.45,15.65,2185527,0
+ACHC.US,D,20251118,000000,15.65,15.65,14.94,15.01,3518523,0
+ACHC.US,D,20251119,000000,15,15.095,14.3,14.34,2488513,0
+ACHC.US,D,20251120,000000,14.41,14.71,14.34,14.36,2359654,0
+ACHC.US,D,20251121,000000,14.34,15.73,14.33,15.18,4159187,0
+ACHC.US,D,20251124,000000,15.41,15.58,14.99,15.54,3647402,0
+ACHC.US,D,20251125,000000,15.55,16.6,15.435,16.57,3218315,0
+ACHC.US,D,20251126,000000,16.57,17.58,16.425,17.15,2942963,0
+ACHC.US,D,20251128,000000,17.09,17.3251,16.875,17.2,641793,0
+ACHC.US,D,20251201,000000,17.11,17.445,16.77,16.84,1651528,0
+ACHC.US,D,20251202,000000,16.83,16.88,16.26,16.49,1548960,0
+ACHC.US,D,20251203,000000,12.89,15.01,12.63,14.69,15511594,0
+ACHC.US,D,20251204,000000,14.73,14.855,14.01,14.64,4219854,0
+ACHC.US,D,20251205,000000,14.67,15.55,14.195,15.47,4593891,0
+ACHC.US,D,20251208,000000,15.39,15.4345,13.8,14,2983825,0
+ACHC.US,D,20251209,000000,14.01,14.29,13.805,14.01,2523439,0
+ACHC.US,D,20251210,000000,13.91,14.26,13.6856,13.75,2095556,0
+ACHC.US,D,20251211,000000,13.65,14.47,13.6013,14.45,4645657,0
+ACHC.US,D,20251212,000000,14.63,14.7,14.15,14.28,2068857,0
+ACHC.US,D,20251215,000000,14.46,14.58,13.99,14.22,2325591,0
+ACHC.US,D,20251216,000000,14.25,14.66,14.12,14.43,4130281,0
+ACHC.US,D,20251217,000000,14.45,14.94,14.37,14.53,2684231,0
+ACHC.US,D,20251218,000000,14.48,14.54,13.95,14.43,2511406,0
+ACHC.US,D,20251219,000000,14.29,14.52,14.22,14.41,3191362,0
+ACHC.US,D,20251222,000000,14.35,14.98,14.325,14.46,3079184,0
+ACHC.US,D,20251223,000000,14.43,14.55,14.07,14.1,2385422,0
+ACHC.US,D,20251224,000000,14.12,14.39,14.045,14.3,1579342,0
+ACHC.US,D,20251226,000000,14.33,14.76,14.15,14.69,1807802,0
+ACHC.US,D,20251229,000000,14.65,14.71,14.39,14.5,1888759,0
+ACHC.US,D,20251230,000000,14.48,14.74,14.36,14.61,2111811,0
+ACHC.US,D,20251231,000000,14.56,14.6,14.16,14.19,2612649,0
+ACHC.US,D,20260102,000000,14.3,14.49,13.85,14.29,2066067,0
+ACHC.US,D,20260105,000000,14.3,14.33,13.42,14.28,2863647,0
+ACHC.US,D,20260106,000000,14.33,14.99,14.28,14.86,3413885,0
+ACHC.US,D,20260107,000000,14.8,14.86,13.66,13.71,2402026,0
+ACHC.US,D,20260108,000000,13.63,13.685,12.85,13.45,3600082,0
+ACHC.US,D,20260109,000000,13.42,13.85,12.95,13.53,2654990,0
+ACHC.US,D,20260112,000000,13.49,13.6,12.99,13.23,2229109,0
+ACHC.US,D,20260113,000000,13.31,13.31,12.49,12.55,3282878,0
+ACHC.US,D,20260114,000000,12.49,12.535,11.6,11.73,4166506,0
+ACHC.US,D,20260115,000000,11.68,11.985,11.43,11.91,2637039,0
+ACHC.US,D,20260116,000000,11.86,11.97,11.56,11.68,2585801,0
+ACHC.US,D,20260120,000000,12.32,15,12.32,14.24,11363527,0
+ACHC.US,D,20260121,000000,14.25,14.64,13.68,14.33,5461579,0
+ACHC.US,D,20260122,000000,13.85,15.79,13.81,15.15,6863859,0
+ACHC.US,D,20260123,000000,14.89,15.44,14.65,15.23,2734160,0
+ACHC.US,D,20260126,000000,15.2,15.4,15,15.23,2417912,0
+ACHC.US,D,20260127,000000,15.04,15.105,13.19,13.48,3165007,0
+ACHC.US,D,20260128,000000,13.52,13.67,13.165,13.44,3349805,0
+ACHC.US,D,20260129,000000,13.44,13.605,12.94,13.05,3209464,0
+ACHC.US,D,20260130,000000,13.115,13.67,13,13.44,3478172,0
+ACHC.US,D,20260202,000000,13.39,13.57,12.9722,13.21,4040202,0
+ACHC.US,D,20260203,000000,13.01,13.805,12.9916,13.68,2836379,0
+ACHC.US,D,20260204,000000,13.68,13.93,13.42,13.55,4413673,0
+ACHC.US,D,20260205,000000,13.67,13.775,12.97,13.43,3449918,0
+ACHC.US,D,20260206,000000,13.34,13.68,13.015,13.37,2929754,0
+ACHC.US,D,20260209,000000,13.36,13.58,12.91,13.49,3520342,0
+ACHC.US,D,20260210,000000,13.64,14.18,13.46,13.66,3369603,0
+ACHC.US,D,20260211,000000,13.5,15.8,13.3,15.53,11302602,0
+ACHC.US,D,20260212,000000,15.46,16.07,15.34,15.89,5296175,0
+ACHC.US,D,20260213,000000,15.96,17.11,15.8518,16.77,4152358,0
+ACHC.US,D,20260217,000000,16.87,16.95,16.23,16.415,2520228,0
+ACHC.US,D,20260218,000000,16.48,17.05,16.48,16.93,2388904,0
diff --git a/daily/us/nasdaq stocks/1/acic.us.txt b/daily/us/nasdaq stocks/1/acic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc9584c98aa0f837d9437ed2a0eb82b64f2515a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acic.us.txt	
@@ -0,0 +1,3320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACIC.US,D,20121206,000000,4.2589,4.2589,4.2589,4.2589,251,0
+ACIC.US,D,20121207,000000,4.2508,4.2589,4.2508,4.2508,977,0
+ACIC.US,D,20121210,000000,4.3324,4.3324,4.3324,4.3324,114,0
+ACIC.US,D,20121211,000000,4.2508,4.3163,4.21,4.21,613720,0
+ACIC.US,D,20121212,000000,4.21,4.4064,4.21,4.3815,521241,0
+ACIC.US,D,20121213,000000,4.3898,4.5371,4.3407,4.5371,39324,0
+ACIC.US,D,20121214,000000,4.7515,4.7515,4.4962,4.4962,32299,0
+ACIC.US,D,20121217,000000,4.5287,4.5287,4.4551,4.4882,4678,0
+ACIC.US,D,20121218,000000,4.4962,4.5207,4.4551,4.5207,91178,0
+ACIC.US,D,20121219,000000,4.6594,4.7003,4.4962,4.6923,110106,0
+ACIC.US,D,20121220,000000,4.7002,4.7002,4.4962,4.6923,50927,0
+ACIC.US,D,20121221,000000,4.6516,4.8395,4.4962,4.6186,95265,0
+ACIC.US,D,20121224,000000,4.8968,4.9047,4.6678,4.823,31092,0
+ACIC.US,D,20121226,000000,4.8481,4.9139,4.7168,4.84,50117,0
+ACIC.US,D,20121227,000000,4.8314,4.9631,4.7248,4.9631,50246,0
+ACIC.US,D,20121228,000000,4.8072,4.9631,4.7658,4.8891,44757,0
+ACIC.US,D,20121231,000000,4.8891,5.0371,4.7742,4.9387,60592,0
+ACIC.US,D,20130102,000000,4.9879,5.0782,4.9387,5.0704,66980,0
+ACIC.US,D,20130103,000000,4.9714,5.0127,4.9714,5.0127,9494,0
+ACIC.US,D,20130104,000000,4.9797,5.0003,4.7658,4.8728,34830,0
+ACIC.US,D,20130107,000000,4.9713,5.0042,4.7751,4.9797,38858,0
+ACIC.US,D,20130108,000000,4.8728,4.9139,4.7658,4.7906,18742,0
+ACIC.US,D,20130109,000000,4.8072,4.922,4.8072,4.8562,76266,0
+ACIC.US,D,20130110,000000,4.8481,4.9879,4.8481,4.8689,142698,0
+ACIC.US,D,20130111,000000,4.8481,5.0127,4.8236,5.0127,78648,0
+ACIC.US,D,20130114,000000,5.0127,5.0127,4.8481,4.9304,47736,0
+ACIC.US,D,20130115,000000,4.8562,4.881,4.8153,4.8481,74843,0
+ACIC.US,D,20130116,000000,4.8562,5.0127,4.8236,4.9304,73441,0
+ACIC.US,D,20130117,000000,4.8562,4.8891,4.8562,4.8562,10465,0
+ACIC.US,D,20130118,000000,4.8562,4.9541,4.8562,4.9304,6271,0
+ACIC.US,D,20130122,000000,4.9304,4.9304,4.881,4.8891,112075,0
+ACIC.US,D,20130123,000000,4.9056,4.9304,4.8481,4.922,175242,0
+ACIC.US,D,20130124,000000,4.9304,4.9304,4.8481,4.8728,79596,0
+ACIC.US,D,20130125,000000,4.8891,4.9304,4.8153,4.8891,69245,0
+ACIC.US,D,20130128,000000,4.8891,4.9623,4.8647,4.8647,51160,0
+ACIC.US,D,20130129,000000,4.8891,4.9468,4.7248,4.8072,67022,0
+ACIC.US,D,20130130,000000,4.9387,5.0866,4.8481,4.8976,62761,0
+ACIC.US,D,20130131,000000,4.8481,4.8891,4.8481,4.8891,42716,0
+ACIC.US,D,20130201,000000,4.8153,5.0454,4.7331,4.8072,72471,0
+ACIC.US,D,20130204,000000,4.8072,5.0118,4.6838,4.7248,15524,0
+ACIC.US,D,20130205,000000,4.7742,4.9139,4.7742,4.7742,26650,0
+ACIC.US,D,20130206,000000,4.9304,4.9304,4.7248,4.7987,40463,0
+ACIC.US,D,20130207,000000,4.8562,5.144,4.8153,4.9468,218963,0
+ACIC.US,D,20130208,000000,5.0947,5.0947,4.8153,4.8891,167710,0
+ACIC.US,D,20130211,000000,4.8891,4.8891,4.6017,4.6751,316740,0
+ACIC.US,D,20130212,000000,4.7658,4.7658,4.6426,4.6674,121668,0
+ACIC.US,D,20130213,000000,4.4786,4.6512,3.9194,4.5851,509881,0
+ACIC.US,D,20130214,000000,4.5851,4.5851,4.3552,4.4373,114164,0
+ACIC.US,D,20130215,000000,4.4373,4.4866,4.4045,4.4533,52923,0
+ACIC.US,D,20130219,000000,4.4533,4.5112,4.4209,4.4209,47857,0
+ACIC.US,D,20130220,000000,4.4533,4.4698,4.4045,4.4373,75702,0
+ACIC.US,D,20130221,000000,4.4373,4.6751,4.3552,4.3717,179404,0
+ACIC.US,D,20130222,000000,4.396,4.5444,4.396,4.5196,59033,0
+ACIC.US,D,20130225,000000,4.5277,4.5522,4.4365,4.5027,95318,0
+ACIC.US,D,20130226,000000,4.5113,4.5196,4.4621,4.495,17463,0
+ACIC.US,D,20130227,000000,4.5027,4.5606,4.4786,4.5277,23010,0
+ACIC.US,D,20130228,000000,4.5113,4.5522,4.4045,4.4209,90569,0
+ACIC.US,D,20130301,000000,4.396,4.4185,4.2082,4.3386,880235,0
+ACIC.US,D,20130304,000000,4.2779,4.5027,4.2779,4.4786,59778,0
+ACIC.US,D,20130305,000000,4.4373,4.495,4.3552,4.495,58111,0
+ACIC.US,D,20130306,000000,4.396,4.8481,4.396,4.6921,491755,0
+ACIC.US,D,20130307,000000,4.7168,4.7823,4.6631,4.7248,235316,0
+ACIC.US,D,20130308,000000,4.7497,4.7658,4.5122,4.6674,203020,0
+ACIC.US,D,20130311,000000,4.7168,4.7658,4.6426,4.6921,51942,0
+ACIC.US,D,20130312,000000,4.7248,4.7331,4.6017,4.7248,113018,0
+ACIC.US,D,20130313,000000,4.7248,4.7248,4.6512,4.7248,20687,0
+ACIC.US,D,20130314,000000,4.7168,4.8153,4.7168,4.8072,48239,0
+ACIC.US,D,20130315,000000,4.8481,4.8891,4.8072,4.8314,144641,0
+ACIC.US,D,20130318,000000,4.8482,4.8731,4.7656,4.8235,10306,0
+ACIC.US,D,20130319,000000,4.7986,4.8731,4.6831,4.8152,35273,0
+ACIC.US,D,20130320,000000,4.7575,4.7986,4.6337,4.6583,48430,0
+ACIC.US,D,20130321,000000,4.7575,4.7575,4.5426,4.592,74201,0
+ACIC.US,D,20130322,000000,4.7241,4.7326,4.4682,4.5508,73125,0
+ACIC.US,D,20130325,000000,4.5426,4.617,4.5426,4.592,3777,0
+ACIC.US,D,20130326,000000,4.6417,4.6417,4.5426,4.5839,27276,0
+ACIC.US,D,20130327,000000,4.5426,4.7241,4.5426,4.7164,68417,0
+ACIC.US,D,20130328,000000,4.7164,4.7409,4.6285,4.7326,13323,0
+ACIC.US,D,20130401,000000,4.7409,4.8152,4.5674,4.7656,70034,0
+ACIC.US,D,20130402,000000,4.7656,4.774,4.7656,4.7656,7097,0
+ACIC.US,D,20130403,000000,4.7656,4.7656,4.6747,4.6747,24314,0
+ACIC.US,D,20130404,000000,4.7241,4.7241,4.6417,4.6502,15110,0
+ACIC.US,D,20130405,000000,4.6666,4.7656,4.626,4.7656,9693,0
+ACIC.US,D,20130408,000000,4.7575,4.8649,4.6747,4.7326,19742,0
+ACIC.US,D,20130409,000000,4.7164,4.7575,4.7078,4.7492,15431,0
+ACIC.US,D,20130410,000000,4.6831,4.9393,4.6251,4.8564,30988,0
+ACIC.US,D,20130411,000000,4.8895,4.9308,4.7575,4.8314,62849,0
+ACIC.US,D,20130412,000000,4.8314,4.8315,4.7078,4.7241,35519,0
+ACIC.US,D,20130415,000000,4.7575,4.8157,4.7241,4.7656,22339,0
+ACIC.US,D,20130416,000000,4.7656,4.7822,4.7078,4.7164,27983,0
+ACIC.US,D,20130417,000000,4.774,4.8979,4.6747,4.6747,19358,0
+ACIC.US,D,20130418,000000,4.6831,4.7492,4.6666,4.7326,47967,0
+ACIC.US,D,20130419,000000,4.7164,4.7492,4.6913,4.6913,9934,0
+ACIC.US,D,20130422,000000,4.7822,4.7903,4.7409,4.7903,33627,0
+ACIC.US,D,20130423,000000,4.7409,4.8314,4.6666,4.7409,101204,0
+ACIC.US,D,20130424,000000,4.7409,4.7409,4.6747,4.6995,18255,0
+ACIC.US,D,20130425,000000,4.6995,4.7656,4.6747,4.7656,30961,0
+ACIC.US,D,20130426,000000,4.7492,4.7903,4.7078,4.7575,97614,0
+ACIC.US,D,20130429,000000,4.7492,4.7822,4.6666,4.7241,62542,0
+ACIC.US,D,20130430,000000,4.7409,4.7903,4.722,4.7822,97922,0
+ACIC.US,D,20130501,000000,4.7164,4.8564,4.6502,4.8564,100530,0
+ACIC.US,D,20130502,000000,4.6337,4.9225,4.6337,4.8731,177105,0
+ACIC.US,D,20130503,000000,4.9393,5.1208,4.8979,5.1208,156826,0
+ACIC.US,D,20130506,000000,5.0629,5.162,5.0629,5.1044,28189,0
+ACIC.US,D,20130507,000000,5.1208,5.1373,5.0381,5.0793,41307,0
+ACIC.US,D,20130508,000000,5.0793,5.0958,4.9557,5.0715,52264,0
+ACIC.US,D,20130509,000000,5.005,5.0715,5.005,5.0715,140015,0
+ACIC.US,D,20130510,000000,5.0547,5.0715,4.9968,5.03,48646,0
+ACIC.US,D,20130513,000000,5.005,5.0879,4.9557,5.0217,39609,0
+ACIC.US,D,20130514,000000,4.9887,5.0715,4.9721,5.0464,22356,0
+ACIC.US,D,20130515,000000,5.0135,5.205,4.9557,5.0958,45128,0
+ACIC.US,D,20130516,000000,5.1208,5.1208,5.075,5.0958,36992,0
+ACIC.US,D,20130517,000000,5.0381,5.129,5.0381,5.129,126334,0
+ACIC.US,D,20130520,000000,5.1538,5.1951,5.0715,5.0715,55975,0
+ACIC.US,D,20130521,000000,5.0715,5.1702,5.0381,5.162,188943,0
+ACIC.US,D,20130522,000000,5.1208,5.2365,5.0879,5.1538,12780,0
+ACIC.US,D,20130523,000000,5.1044,5.2365,4.9721,5.1208,41848,0
+ACIC.US,D,20130524,000000,5.162,5.418,5.129,5.2446,77783,0
+ACIC.US,D,20130528,000000,5.2446,5.2446,5.1298,5.2201,29001,0
+ACIC.US,D,20130529,000000,5.2279,5.3031,5.2201,5.3031,39232,0
+ACIC.US,D,20130530,000000,5.2695,5.3527,5.2532,5.2942,42541,0
+ACIC.US,D,20130531,000000,5.2905,5.3905,5.2488,5.3487,89822,0
+ACIC.US,D,20130603,000000,5.3941,5.6144,5.2532,5.4605,132917,0
+ACIC.US,D,20130604,000000,5.5021,5.5188,5.4107,5.4355,27037,0
+ACIC.US,D,20130605,000000,5.4688,5.5188,5.3941,5.4355,9840,0
+ACIC.US,D,20130606,000000,5.3777,5.4026,5.3276,5.3362,24710,0
+ACIC.US,D,20130607,000000,5.3194,5.4355,5.3194,5.3857,16292,0
+ACIC.US,D,20130610,000000,5.4273,5.4772,5.3116,5.3116,15573,0
+ACIC.US,D,20130611,000000,5.3194,5.4772,5.3194,5.4688,50157,0
+ACIC.US,D,20130612,000000,5.5021,5.5021,5.3941,5.3941,3596,0
+ACIC.US,D,20130613,000000,5.444,5.4772,5.4191,5.4523,8613,0
+ACIC.US,D,20130614,000000,5.4772,5.4772,5.4107,5.4107,53205,0
+ACIC.US,D,20130617,000000,5.4688,5.4772,5.3941,5.4605,89638,0
+ACIC.US,D,20130618,000000,5.3857,5.4772,5.3857,5.4605,52237,0
+ACIC.US,D,20130619,000000,5.5935,5.5935,5.4772,5.5271,28769,0
+ACIC.US,D,20130620,000000,5.4605,5.5188,5.444,5.4605,10658,0
+ACIC.US,D,20130621,000000,5.5518,5.5603,5.3941,5.4273,21991,0
+ACIC.US,D,20130624,000000,5.4688,5.5603,5.2695,5.2695,54294,0
+ACIC.US,D,20130625,000000,5.3276,5.4772,5.3276,5.4688,11000,0
+ACIC.US,D,20130626,000000,5.5188,5.5603,5.3442,5.5103,15314,0
+ACIC.US,D,20130627,000000,5.4772,5.4936,5.3857,5.4936,24264,0
+ACIC.US,D,20130628,000000,5.5188,5.8923,5.5188,5.8011,175915,0
+ACIC.US,D,20130701,000000,5.8011,6.3403,5.6761,5.8923,61688,0
+ACIC.US,D,20130702,000000,5.8837,6.0166,5.859,5.8837,25798,0
+ACIC.US,D,20130703,000000,5.8671,5.8754,5.8671,5.8754,338,0
+ACIC.US,D,20130705,000000,5.9086,5.9751,5.8671,5.9751,13911,0
+ACIC.US,D,20130708,000000,5.9751,6.0265,5.859,5.9335,20466,0
+ACIC.US,D,20130709,000000,5.8923,5.9335,5.8504,5.8837,13998,0
+ACIC.US,D,20130710,000000,5.917,5.9585,5.9004,5.9257,9272,0
+ACIC.US,D,20130711,000000,5.9257,6.0744,5.9004,6.0744,44844,0
+ACIC.US,D,20130712,000000,5.9919,6.1909,5.9834,6.0744,14233,0
+ACIC.US,D,20130715,000000,6.0582,6.2239,6.0166,6.1411,29012,0
+ACIC.US,D,20130716,000000,6.0996,6.1411,5.8825,6.1411,9275,0
+ACIC.US,D,20130717,000000,6.0582,6.1245,5.6597,6.0913,33726,0
+ACIC.US,D,20130718,000000,5.9665,6.1411,5.9665,6.0913,3929,0
+ACIC.US,D,20130719,000000,6.0497,6.1742,6.0166,6.1742,31733,0
+ACIC.US,D,20130722,000000,6.1496,6.1496,6.0334,6.1496,38975,0
+ACIC.US,D,20130723,000000,6.1411,6.2489,5.9751,6.2239,64237,0
+ACIC.US,D,20130724,000000,6.2239,6.3062,6.1245,6.2324,61217,0
+ACIC.US,D,20130725,000000,6.2239,6.2406,6.1496,6.199,24431,0
+ACIC.US,D,20130726,000000,6.2076,6.6391,6.207,6.4897,33748,0
+ACIC.US,D,20130729,000000,6.4729,6.4729,6.2076,6.4317,64362,0
+ACIC.US,D,20130730,000000,6.4397,6.4397,6.2239,6.2574,4305,0
+ACIC.US,D,20130731,000000,6.3403,6.3899,6.2324,6.2324,13193,0
+ACIC.US,D,20130801,000000,6.2738,6.3071,6.0166,6.2989,41727,0
+ACIC.US,D,20130802,000000,6.2738,6.3899,6.1161,6.3154,10310,0
+ACIC.US,D,20130805,000000,6.4067,6.4067,6.0996,6.2655,14976,0
+ACIC.US,D,20130806,000000,6.2574,6.3485,6.1496,6.3071,51994,0
+ACIC.US,D,20130807,000000,6.357,6.4648,6.3485,6.4648,19966,0
+ACIC.US,D,20130808,000000,6.4317,6.4317,6.2303,6.4317,62220,0
+ACIC.US,D,20130809,000000,6.4067,6.4317,6.3071,6.3485,25431,0
+ACIC.US,D,20130812,000000,6.3319,6.4317,6.2903,6.2903,29378,0
+ACIC.US,D,20130813,000000,6.2654,6.39,6.2239,6.3236,19996,0
+ACIC.US,D,20130814,000000,6.2989,6.3818,6.282,6.282,39351,0
+ACIC.US,D,20130815,000000,6.3485,6.3485,6.2239,6.3403,32814,0
+ACIC.US,D,20130816,000000,6.3732,6.4729,6.3071,6.4729,15953,0
+ACIC.US,D,20130819,000000,6.4729,6.4729,6.3071,6.3403,35005,0
+ACIC.US,D,20130820,000000,6.3071,6.3819,6.3071,6.3819,20181,0
+ACIC.US,D,20130821,000000,6.3403,6.3819,6.3071,6.3403,15327,0
+ACIC.US,D,20130822,000000,6.2239,6.3071,6.0995,6.2239,214303,0
+ACIC.US,D,20130823,000000,6.2239,6.3819,6.1824,6.2159,30708,0
+ACIC.US,D,20130826,000000,6.5561,6.5561,6.2239,6.3154,103331,0
+ACIC.US,D,20130827,000000,6.39,6.4562,6.2325,6.3154,34552,0
+ACIC.US,D,20130828,000000,6.3236,6.4569,6.2485,6.4487,18859,0
+ACIC.US,D,20130829,000000,6.4487,6.4818,6.3822,6.3822,4912,0
+ACIC.US,D,20130830,000000,6.3822,6.4818,6.2988,6.432,16121,0
+ACIC.US,D,20130903,000000,6.507,6.6237,6.3985,6.5318,40691,0
+ACIC.US,D,20130904,000000,6.5238,6.9066,6.507,6.6904,91004,0
+ACIC.US,D,20130905,000000,6.6653,6.7071,6.6404,6.6738,71787,0
+ACIC.US,D,20130906,000000,6.7071,6.9525,6.7058,6.8986,67516,0
+ACIC.US,D,20130909,000000,6.974,7.4903,6.9404,7.2568,137927,0
+ACIC.US,D,20130910,000000,7.3483,7.3483,7.1818,7.3153,46662,0
+ACIC.US,D,20130911,000000,7.2568,7.3153,6.9653,7.2568,88322,0
+ACIC.US,D,20130912,000000,7.2985,7.3153,7.1325,7.1484,22517,0
+ACIC.US,D,20130913,000000,7.0234,7.3153,7.0234,7.3066,51317,0
+ACIC.US,D,20130916,000000,7.3153,7.3153,7.1734,7.3153,36487,0
+ACIC.US,D,20130917,000000,7.115,7.3153,7.115,7.2568,37825,0
+ACIC.US,D,20130918,000000,7.2735,7.3153,7.2484,7.3153,21964,0
+ACIC.US,D,20130919,000000,7.3066,7.3401,7.3066,7.3401,52445,0
+ACIC.US,D,20130920,000000,7.3318,7.3569,6.9151,6.9236,109818,0
+ACIC.US,D,20130923,000000,7.0736,7.115,6.9404,7.0318,41827,0
+ACIC.US,D,20130924,000000,7.082,7.1567,7.0066,7.0401,72254,0
+ACIC.US,D,20130925,000000,6.9653,7.1235,6.9653,7.0736,41768,0
+ACIC.US,D,20130926,000000,7.082,7.2484,6.9984,7.2399,61934,0
+ACIC.US,D,20130927,000000,7.1985,7.3318,7.1985,7.3318,24722,0
+ACIC.US,D,20130930,000000,7.265,7.3651,7.2484,7.3569,55211,0
+ACIC.US,D,20131001,000000,7.2901,7.2901,7.2484,7.2484,22203,0
+ACIC.US,D,20131002,000000,7.2484,7.2901,7.2484,7.2484,21243,0
+ACIC.US,D,20131003,000000,7.2318,7.3318,7.2318,7.265,30724,0
+ACIC.US,D,20131004,000000,7.2901,7.2985,7.2318,7.2568,22203,0
+ACIC.US,D,20131007,000000,7.1655,7.1655,6.9404,7.082,40929,0
+ACIC.US,D,20131008,000000,7.0983,7.1484,7.0066,7.0066,14999,0
+ACIC.US,D,20131009,000000,7.0154,7.065,7.0154,7.0401,10923,0
+ACIC.US,D,20131010,000000,7.1235,7.1484,7.115,7.1484,43206,0
+ACIC.US,D,20131011,000000,7.082,7.1484,7.082,7.1402,10923,0
+ACIC.US,D,20131014,000000,7.0901,7.1317,7.0484,7.082,25926,0
+ACIC.US,D,20131015,000000,7.1317,7.1484,6.9984,7.115,17766,0
+ACIC.US,D,20131016,000000,7.0066,7.115,6.9984,7.1067,20402,0
+ACIC.US,D,20131017,000000,7.0983,7.1567,7.057,7.1567,22706,0
+ACIC.US,D,20131018,000000,7.1067,7.1655,7.0154,7.1484,60255,0
+ACIC.US,D,20131021,000000,7.1402,7.1484,7.0234,7.115,50975,0
+ACIC.US,D,20131022,000000,7.1655,7.1655,7.057,7.115,34327,0
+ACIC.US,D,20131023,000000,7.115,7.115,6.9984,7.065,19322,0
+ACIC.US,D,20131024,000000,7.1067,7.1067,7.0736,7.0901,8640,0
+ACIC.US,D,20131025,000000,7.115,7.2901,7.0983,7.2821,59530,0
+ACIC.US,D,20131028,000000,7.3483,7.44,7.1402,7.4317,50524,0
+ACIC.US,D,20131029,000000,7.415,7.415,7.3401,7.415,32167,0
+ACIC.US,D,20131030,000000,7.3734,7.415,7.2069,7.3817,29167,0
+ACIC.US,D,20131031,000000,7.6067,7.6067,7.2658,7.415,32946,0
+ACIC.US,D,20131101,000000,7.415,7.8482,7.3734,7.5067,195521,0
+ACIC.US,D,20131104,000000,7.2901,7.8983,7.2901,7.8983,101422,0
+ACIC.US,D,20131105,000000,7.8401,8.7642,7.5646,8.5544,140070,0
+ACIC.US,D,20131106,000000,8.6991,8.7331,8.3905,8.5871,62413,0
+ACIC.US,D,20131107,000000,8.6042,8.6306,8.2569,8.34,30486,0
+ACIC.US,D,20131108,000000,8.348,8.5391,8.3312,8.3731,33005,0
+ACIC.US,D,20131111,000000,8.4573,8.5789,8.3731,8.3819,56175,0
+ACIC.US,D,20131112,000000,8.3819,8.5301,8.3819,8.4833,76217,0
+ACIC.US,D,20131113,000000,8.3983,8.4924,8.3312,8.3557,17644,0
+ACIC.US,D,20131114,000000,8.3312,8.474,8.3312,8.4485,35168,0
+ACIC.US,D,20131115,000000,8.4396,8.474,8.3225,8.4661,56655,0
+ACIC.US,D,20131118,000000,8.5167,8.5301,8.3644,8.4396,53624,0
+ACIC.US,D,20131119,000000,8.4152,8.5391,8.4152,8.5391,51494,0
+ACIC.US,D,20131120,000000,8.5003,8.5246,8.4573,8.474,19441,0
+ACIC.US,D,20131121,000000,8.4924,8.5084,8.2655,8.3905,38406,0
+ACIC.US,D,20131122,000000,8.4314,8.4924,8.2227,8.4924,25202,0
+ACIC.US,D,20131125,000000,8.4152,8.4924,8.34,8.4152,28081,0
+ACIC.US,D,20131126,000000,8.4396,8.5301,8.4244,8.5301,34323,0
+ACIC.US,D,20131127,000000,8.5301,8.5301,8.4485,8.4924,11130,0
+ACIC.US,D,20131129,000000,8.4244,8.5301,8.3136,8.4244,10354,0
+ACIC.US,D,20131202,000000,8.5167,8.5637,8.3644,8.5553,62109,0
+ACIC.US,D,20131203,000000,8.5084,8.5553,8.4833,8.5301,13762,0
+ACIC.US,D,20131204,000000,8.4485,8.5553,8.4485,8.4924,23934,0
+ACIC.US,D,20131205,000000,8.5481,8.5481,8.4396,8.4396,26806,0
+ACIC.US,D,20131206,000000,8.4396,8.4833,8.4396,8.4485,11696,0
+ACIC.US,D,20131209,000000,8.7431,9.3245,8.6746,9.2993,553707,0
+ACIC.US,D,20131210,000000,9.2993,9.4728,9.2576,9.3343,208343,0
+ACIC.US,D,20131211,000000,9.308,9.308,8.9414,8.9907,126969,0
+ACIC.US,D,20131212,000000,8.9508,9.1002,8.8575,8.9836,58634,0
+ACIC.US,D,20131213,000000,8.8667,9.1097,8.8667,9.0144,158682,0
+ACIC.US,D,20131216,000000,9.1432,9.613,9.1097,9.517,300607,0
+ACIC.US,D,20131217,000000,9.525,9.603,9.3687,9.458,142166,0
+ACIC.US,D,20131218,000000,9.542,9.76,9.458,9.702,144917,0
+ACIC.US,D,20131219,000000,9.619,10.891,9.619,10.653,247394,0
+ACIC.US,D,20131220,000000,10.738,11.555,10.53,11.555,362142,0
+ACIC.US,D,20131223,000000,11.581,12.096,11.247,11.537,247221,0
+ACIC.US,D,20131224,000000,11.605,11.746,11.458,11.528,32624,0
+ACIC.US,D,20131226,000000,11.528,11.692,11.448,11.507,44048,0
+ACIC.US,D,20131227,000000,11.458,11.564,11.03,11.24,99447,0
+ACIC.US,D,20131230,000000,11.415,11.791,11.156,11.698,93939,0
+ACIC.US,D,20131231,000000,11.698,11.858,11.605,11.767,94178,0
+ACIC.US,D,20140102,000000,11.339,11.423,10.637,10.721,252381,0
+ACIC.US,D,20140103,000000,10.644,11.116,10.58,11.021,114439,0
+ACIC.US,D,20140106,000000,11.124,11.197,10.729,10.855,178307,0
+ACIC.US,D,20140107,000000,10.848,11.014,10.806,10.864,116402,0
+ACIC.US,D,20140108,000000,10.838,10.838,10.312,10.53,133820,0
+ACIC.US,D,20140109,000000,10.637,10.922,10.58,10.864,142768,0
+ACIC.US,D,20140110,000000,10.873,11.03,10.752,10.971,92022,0
+ACIC.US,D,20140113,000000,10.948,11.165,10.697,10.971,135000,0
+ACIC.US,D,20140114,000000,10.987,11.284,10.915,11.265,137499,0
+ACIC.US,D,20140115,000000,11.298,11.547,11.204,11.493,94661,0
+ACIC.US,D,20140116,000000,11.448,11.547,11.363,11.528,90831,0
+ACIC.US,D,20140117,000000,11.528,11.528,11.333,11.407,124203,0
+ACIC.US,D,20140121,000000,11.348,11.407,10.864,11.134,107822,0
+ACIC.US,D,20140122,000000,11.134,11.181,10.444,10.761,143600,0
+ACIC.US,D,20140123,000000,10.653,10.738,10.403,10.63,137499,0
+ACIC.US,D,20140124,000000,10.488,10.77,10.403,10.729,87479,0
+ACIC.US,D,20140127,000000,10.729,10.864,10.029,10.814,160115,0
+ACIC.US,D,20140128,000000,10.752,11.037,10.704,10.965,125171,0
+ACIC.US,D,20140129,000000,10.848,11.116,10.721,10.956,78740,0
+ACIC.US,D,20140130,000000,10.922,11.046,10.864,11.014,107943,0
+ACIC.US,D,20140131,000000,10.831,11.005,10.661,10.997,42025,0
+ACIC.US,D,20140203,000000,10.915,10.915,10.103,10.352,96428,0
+ACIC.US,D,20140204,000000,10.32,10.422,10.129,10.376,62691,0
+ACIC.US,D,20140205,000000,10.289,10.436,10.195,10.412,24683,0
+ACIC.US,D,20140206,000000,10.463,10.878,10.195,10.689,42871,0
+ACIC.US,D,20140207,000000,10.948,11.29,10.713,11.098,89942,0
+ACIC.US,D,20140210,000000,10.948,11.037,10.444,10.557,117166,0
+ACIC.US,D,20140211,000000,10.53,10.931,10.53,10.899,40741,0
+ACIC.US,D,20140212,000000,10.814,11.196,10.717,10.996,62933,0
+ACIC.US,D,20140213,000000,10.939,11.165,10.939,11.079,37440,0
+ACIC.US,D,20140214,000000,11.03,11.062,10.679,10.77,61951,0
+ACIC.US,D,20140218,000000,10.729,10.987,10.521,10.761,107181,0
+ACIC.US,D,20140219,000000,10.848,11.116,10.669,11.098,60570,0
+ACIC.US,D,20140220,000000,12.116,12.463,11.685,12.193,127688,0
+ACIC.US,D,20140221,000000,12.454,12.454,12.075,12.236,89741,0
+ACIC.US,D,20140224,000000,12.236,12.535,11.07,11.707,271886,0
+ACIC.US,D,20140225,000000,11.55,11.698,11.154,11.485,165892,0
+ACIC.US,D,20140226,000000,11.448,11.824,11.284,11.78,116489,0
+ACIC.US,D,20140227,000000,11.181,11.864,11.07,11.816,235829,0
+ACIC.US,D,20140228,000000,10.863,11.275,10.704,10.915,1445727,0
+ACIC.US,D,20140303,000000,11.07,11.485,10.864,11.467,386038,0
+ACIC.US,D,20140304,000000,11.632,12.067,11.564,11.776,440604,0
+ACIC.US,D,20140305,000000,11.864,12.7,11.832,12.574,911642,0
+ACIC.US,D,20140306,000000,13.104,13.294,12.574,12.869,534515,0
+ACIC.US,D,20140307,000000,13.152,13.16,12.22,12.22,402004,0
+ACIC.US,D,20140310,000000,12.324,12.802,12.315,12.727,260861,0
+ACIC.US,D,20140311,000000,12.918,13.029,12.342,12.635,250320,0
+ACIC.US,D,20140312,000000,12.886,12.902,12.574,12.734,125231,0
+ACIC.US,D,20140313,000000,12.862,12.902,12.516,12.779,129705,0
+ACIC.US,D,20140314,000000,12.651,13.407,12.59,12.954,342757,0
+ACIC.US,D,20140317,000000,13.153,13.322,12.66,12.743,274575,0
+ACIC.US,D,20140318,000000,13.006,13.038,12.69,12.779,185518,0
+ACIC.US,D,20140319,000000,12.854,13.613,12.314,13.113,1212703,0
+ACIC.US,D,20140320,000000,13.313,13.313,12.69,12.734,324905,0
+ACIC.US,D,20140321,000000,12.838,12.862,12.382,12.544,302373,0
+ACIC.US,D,20140324,000000,12.525,12.544,11.823,12.25,364396,0
+ACIC.US,D,20140325,000000,12.176,12.341,11.94,12.15,223894,0
+ACIC.US,D,20140326,000000,12.169,12.266,11.872,11.948,252311,0
+ACIC.US,D,20140327,000000,12.046,12.142,11.739,11.905,161574,0
+ACIC.US,D,20140328,000000,11.797,12.258,11.797,11.999,199082,0
+ACIC.US,D,20140331,000000,12.016,12.332,11.839,12.242,203237,0
+ACIC.US,D,20140401,000000,12.314,12.894,12.288,12.357,238233,0
+ACIC.US,D,20140402,000000,12.434,12.954,12.373,12.902,354294,0
+ACIC.US,D,20140403,000000,12.954,12.987,12.509,12.718,138909,0
+ACIC.US,D,20140404,000000,12.946,12.946,12.258,12.341,139016,0
+ACIC.US,D,20140407,000000,12.281,12.69,12.235,12.266,182609,0
+ACIC.US,D,20140408,000000,12.273,12.7,12.169,12.567,142045,0
+ACIC.US,D,20140409,000000,12.567,12.96,12.357,12.812,166255,0
+ACIC.US,D,20140410,000000,12.936,12.975,12.357,12.408,126790,0
+ACIC.US,D,20140411,000000,12.323,12.635,11.621,11.839,383566,0
+ACIC.US,D,20140414,000000,11.773,11.897,11.412,11.813,279654,0
+ACIC.US,D,20140415,000000,11.805,12.094,11.534,11.905,135677,0
+ACIC.US,D,20140416,000000,11.914,12.281,11.697,11.958,133548,0
+ACIC.US,D,20140417,000000,12.09,12.142,11.793,11.88,98703,0
+ACIC.US,D,20140421,000000,11.999,12.046,11.788,11.914,150890,0
+ACIC.US,D,20140422,000000,12.031,12.4,12.031,12.081,150292,0
+ACIC.US,D,20140423,000000,12.15,12.4,11.915,12.056,97847,0
+ACIC.US,D,20140424,000000,12.192,12.61,12.073,12.552,285449,0
+ACIC.US,D,20140425,000000,12.501,12.779,12.288,12.471,146526,0
+ACIC.US,D,20140428,000000,12.977,13.188,12.509,13.07,386896,0
+ACIC.US,D,20140429,000000,12.997,13.095,12.567,12.886,197926,0
+ACIC.US,D,20140430,000000,12.62,12.954,12.486,12.779,266290,0
+ACIC.US,D,20140501,000000,13.195,13.491,12.494,12.886,323966,0
+ACIC.US,D,20140502,000000,13.153,13.237,12.77,12.967,273533,0
+ACIC.US,D,20140505,000000,12.967,13.23,12.574,13.137,297513,0
+ACIC.US,D,20140506,000000,13.288,13.296,12.793,12.946,172274,0
+ACIC.US,D,20140507,000000,12.954,13.168,12.812,12.987,146863,0
+ACIC.US,D,20140508,000000,13.061,13.061,11.982,12.235,342293,0
+ACIC.US,D,20140509,000000,12.235,12.4,11.69,12.226,415319,0
+ACIC.US,D,20140512,000000,12.486,12.987,12.486,12.886,372202,0
+ACIC.US,D,20140513,000000,13.061,13.548,12.928,13.533,452227,0
+ACIC.US,D,20140514,000000,13.524,13.857,13.446,13.667,326432,0
+ACIC.US,D,20140515,000000,13.557,13.832,13.078,13.4,301043,0
+ACIC.US,D,20140516,000000,13.533,13.724,13.322,13.564,159872,0
+ACIC.US,D,20140519,000000,13.589,14.466,13.482,14.121,395154,0
+ACIC.US,D,20140520,000000,14.227,14.949,14.152,14.565,462001,0
+ACIC.US,D,20140521,000000,14.648,15.337,14.565,15.054,637266,0
+ACIC.US,D,20140522,000000,15.177,15.187,14.7,14.976,302232,0
+ACIC.US,D,20140523,000000,15.01,15.313,14.833,14.993,283406,0
+ACIC.US,D,20140527,000000,15.195,15.507,15.118,15.344,499308,0
+ACIC.US,D,20140528,000000,15.411,15.488,14.775,15.045,335466,0
+ACIC.US,D,20140529,000000,15.028,15.028,14.121,14.513,737406,0
+ACIC.US,D,20140530,000000,14.505,15.041,14.438,14.823,281035,0
+ACIC.US,D,20140602,000000,14.792,15.037,14.48,14.599,239584,0
+ACIC.US,D,20140603,000000,14.682,14.767,14.49,14.599,184220,0
+ACIC.US,D,20140604,000000,14.505,14.986,14.49,14.935,244907,0
+ACIC.US,D,20140605,000000,14.949,15.395,14.949,15.159,280751,0
+ACIC.US,D,20140606,000000,14.851,15.488,14.749,15.33,312126,0
+ACIC.US,D,20140609,000000,15.304,15.556,15.141,15.473,397862,0
+ACIC.US,D,20140610,000000,15.247,15.447,15.227,15.369,204776,0
+ACIC.US,D,20140611,000000,15.295,15.466,15.209,15.337,171988,0
+ACIC.US,D,20140612,000000,15.386,15.386,14.556,14.908,273241,0
+ACIC.US,D,20140613,000000,15.019,15.31,14.874,15.134,142896,0
+ACIC.US,D,20140616,000000,15.077,15.195,14.742,15.098,226353,0
+ACIC.US,D,20140617,000000,15.108,15.538,14.949,15.419,302009,0
+ACIC.US,D,20140618,000000,15.438,15.587,15.297,15.386,194499,0
+ACIC.US,D,20140619,000000,15.344,15.386,14.918,15.094,193461,0
+ACIC.US,D,20140620,000000,15.094,15.247,14.505,15.01,387653,0
+ACIC.US,D,20140623,000000,15.01,15.028,14.364,14.71,331087,0
+ACIC.US,D,20140624,000000,14.741,14.856,13.777,14.178,606911,0
+ACIC.US,D,20140625,000000,14.178,14.406,13.994,14.033,242403,0
+ACIC.US,D,20140626,000000,14.07,14.556,13.951,14.438,211380,0
+ACIC.US,D,20140627,000000,14.287,14.7,13.967,13.967,3001299,0
+ACIC.US,D,20140630,000000,14.06,14.665,14.033,14.497,459294,0
+ACIC.US,D,20140701,000000,14.556,14.833,14.505,14.521,332373,0
+ACIC.US,D,20140702,000000,14.574,14.775,14.079,14.114,251090,0
+ACIC.US,D,20140703,000000,14.26,14.276,13.986,14.07,144089,0
+ACIC.US,D,20140707,000000,14.168,14.354,13.322,13.589,674860,0
+ACIC.US,D,20140708,000000,13.589,13.777,13.12,13.717,402626,0
+ACIC.US,D,20140709,000000,13.717,13.841,13.589,13.724,215095,0
+ACIC.US,D,20140710,000000,13.355,13.801,13.12,13.675,293948,0
+ACIC.US,D,20140711,000000,13.7,13.801,13.372,13.431,169703,0
+ACIC.US,D,20140714,000000,13.446,13.928,13.422,13.864,404921,0
+ACIC.US,D,20140715,000000,13.944,14.236,13.548,13.928,268475,0
+ACIC.US,D,20140716,000000,13.951,13.986,13.54,13.613,167099,0
+ACIC.US,D,20140717,000000,13.524,13.7,13.279,13.372,238336,0
+ACIC.US,D,20140718,000000,13.331,13.936,13.322,13.908,253909,0
+ACIC.US,D,20140721,000000,13.832,14.278,13.709,14.152,228235,0
+ACIC.US,D,20140722,000000,14.213,14.513,14.073,14.245,267081,0
+ACIC.US,D,20140723,000000,14.278,14.364,13.799,13.928,143680,0
+ACIC.US,D,20140724,000000,13.977,14.241,13.709,13.77,118206,0
+ACIC.US,D,20140725,000000,13.717,13.752,13.454,13.621,232687,0
+ACIC.US,D,20140728,000000,13.724,14.613,13.491,14.581,540839,0
+ACIC.US,D,20140729,000000,14.732,14.927,14.364,14.682,425995,0
+ACIC.US,D,20140730,000000,14.481,14.481,12.3,12.599,1526925,0
+ACIC.US,D,20140731,000000,12.45,12.623,12.061,12.198,452360,0
+ACIC.US,D,20140801,000000,12.182,12.657,12.182,12.541,525762,0
+ACIC.US,D,20140804,000000,12.3,12.765,12.1,12.31,438793,0
+ACIC.US,D,20140805,000000,12.55,12.836,12.45,12.641,342021,0
+ACIC.US,D,20140806,000000,12.608,12.733,12.225,12.44,329855,0
+ACIC.US,D,20140807,000000,12.55,12.641,12.415,12.515,174663,0
+ACIC.US,D,20140808,000000,12.522,12.672,12.459,12.599,112742,0
+ACIC.US,D,20140811,000000,12.599,12.934,12.532,12.785,148511,0
+ACIC.US,D,20140812,000000,12.741,12.81,12.599,12.717,262700,0
+ACIC.US,D,20140813,000000,12.769,12.792,12.422,12.599,271670,0
+ACIC.US,D,20140814,000000,12.521,13.046,12.506,13.038,185504,0
+ACIC.US,D,20140815,000000,13.128,13.128,12.657,12.827,151627,0
+ACIC.US,D,20140818,000000,12.792,13.582,12.717,13.527,453369,0
+ACIC.US,D,20140819,000000,13.727,13.773,13.281,13.357,250924,0
+ACIC.US,D,20140820,000000,13.35,13.366,12.996,13.021,123276,0
+ACIC.US,D,20140821,000000,13.021,13.72,12.909,13.527,234527,0
+ACIC.US,D,20140822,000000,13.508,13.661,13.366,13.474,163803,0
+ACIC.US,D,20140825,000000,13.527,14.19,13.474,13.931,362806,0
+ACIC.US,D,20140826,000000,13.852,14.349,13.656,14.1,462194,0
+ACIC.US,D,20140827,000000,14.118,14.182,13.527,13.703,319834,0
+ACIC.US,D,20140828,000000,13.746,13.746,13.35,13.424,387895,0
+ACIC.US,D,20140829,000000,13.431,13.922,13.281,13.591,224537,0
+ACIC.US,D,20140902,000000,13.07,14.273,13.07,13.835,327534,0
+ACIC.US,D,20140903,000000,13.948,14.273,13.835,14.232,246396,0
+ACIC.US,D,20140904,000000,14.317,14.341,14,14.24,179843,0
+ACIC.US,D,20140905,000000,14.182,14.479,13.997,14.209,192134,0
+ACIC.US,D,20140908,000000,14.232,14.402,13.637,13.981,183668,0
+ACIC.US,D,20140909,000000,13.922,13.922,13.484,13.703,172305,0
+ACIC.US,D,20140910,000000,13.684,13.755,13.447,13.456,119260,0
+ACIC.US,D,20140911,000000,13.416,13.669,13.409,13.501,123839,0
+ACIC.US,D,20140912,000000,13.536,13.536,13.013,13.038,148478,0
+ACIC.US,D,20140915,000000,13.038,13.038,12.215,12.388,443666,0
+ACIC.US,D,20140916,000000,12.284,12.945,12.215,12.284,295370,0
+ACIC.US,D,20140917,000000,12.277,13.021,12.277,12.741,238666,0
+ACIC.US,D,20140918,000000,12.76,13.03,12.633,12.953,146204,0
+ACIC.US,D,20140919,000000,13.005,13.128,12.196,12.54,253188,0
+ACIC.US,D,20140922,000000,12.397,12.445,11.841,11.943,234643,0
+ACIC.US,D,20140923,000000,11.926,11.933,11.159,11.192,570720,0
+ACIC.US,D,20140924,000000,11.099,11.622,10.907,11.26,292887,0
+ACIC.US,D,20140925,000000,11.199,11.349,10.873,10.989,380791,0
+ACIC.US,D,20140926,000000,11.064,11.992,10.949,11.858,450506,0
+ACIC.US,D,20140929,000000,11.815,12.277,11.684,12.263,261563,0
+ACIC.US,D,20140930,000000,12.215,12.827,12.05,12.633,329045,0
+ACIC.US,D,20141001,000000,12.657,12.708,12.458,12.633,305617,0
+ACIC.US,D,20141002,000000,12.657,12.918,12.458,12.625,265299,0
+ACIC.US,D,20141003,000000,12.777,12.953,12.65,12.741,143070,0
+ACIC.US,D,20141006,000000,12.681,12.868,12.549,12.672,148649,0
+ACIC.US,D,20141007,000000,12.665,12.966,12.557,12.725,223621,0
+ACIC.US,D,20141008,000000,12.665,13.222,12.657,13.061,218922,0
+ACIC.US,D,20141009,000000,13.105,13.222,12.549,12.641,205673,0
+ACIC.US,D,20141010,000000,12.633,12.966,12.589,12.617,193160,0
+ACIC.US,D,20141013,000000,12.573,12.818,12.458,12.54,297845,0
+ACIC.US,D,20141014,000000,12.65,12.777,12.341,12.589,328756,0
+ACIC.US,D,20141015,000000,12.54,13.18,12.284,13.038,299918,0
+ACIC.US,D,20141016,000000,12.589,14.317,12.531,14.209,520325,0
+ACIC.US,D,20141017,000000,14.486,14.586,13.501,13.835,412737,0
+ACIC.US,D,20141020,000000,13.796,14.678,13.796,14.562,557890,0
+ACIC.US,D,20141021,000000,14.653,14.946,14.41,14.821,307082,0
+ACIC.US,D,20141022,000000,14.932,15.06,14.417,14.435,170288,0
+ACIC.US,D,20141023,000000,14.653,14.871,14.443,14.494,260487,0
+ACIC.US,D,20141024,000000,14.518,15,14.461,14.653,192402,0
+ACIC.US,D,20141027,000000,14.628,14.932,14.486,14.796,143242,0
+ACIC.US,D,20141028,000000,14.863,15.765,14.863,15.715,482479,0
+ACIC.US,D,20141029,000000,15.918,16.069,15.166,15.245,357736,0
+ACIC.US,D,20141030,000000,15.732,15.732,14.973,15.41,231590,0
+ACIC.US,D,20141031,000000,15.555,16.742,15.465,16.505,527746,0
+ACIC.US,D,20141103,000000,16.573,16.573,15.336,15.465,408943,0
+ACIC.US,D,20141104,000000,15.367,16.33,15.367,16.278,284125,0
+ACIC.US,D,20141105,000000,16.33,17.02,16.163,16.406,386882,0
+ACIC.US,D,20141106,000000,16.398,16.652,16.162,16.481,223070,0
+ACIC.US,D,20141107,000000,16.481,16.529,15.715,15.977,353462,0
+ACIC.US,D,20141110,000000,15.918,16.059,15.622,16.003,363243,0
+ACIC.US,D,20141111,000000,16.003,16.187,15.834,15.934,300783,0
+ACIC.US,D,20141112,000000,15.867,15.977,15.757,15.94,139390,0
+ACIC.US,D,20141113,000000,15.993,16.102,15.613,15.765,136490,0
+ACIC.US,D,20141114,000000,15.79,16.003,15.506,15.79,217625,0
+ACIC.US,D,20141117,000000,15.79,15.927,15.336,15.393,131680,0
+ACIC.US,D,20141118,000000,15.402,15.918,15.402,15.545,129222,0
+ACIC.US,D,20141119,000000,15.919,16.027,15.522,15.928,229779,0
+ACIC.US,D,20141120,000000,15.808,16.103,15.782,15.853,107732,0
+ACIC.US,D,20141121,000000,16.041,16.086,15.244,15.351,192492,0
+ACIC.US,D,20141124,000000,15.319,15.613,15.097,15.506,385539,0
+ACIC.US,D,20141125,000000,15.506,15.882,15.506,15.853,248306,0
+ACIC.US,D,20141126,000000,15.853,16.599,15.853,16.45,135466,0
+ACIC.US,D,20141128,000000,16.34,16.444,15.775,15.825,95292,0
+ACIC.US,D,20141201,000000,15.782,15.935,15.403,15.707,265757,0
+ACIC.US,D,20141202,000000,15.491,16.164,15.491,16.05,166378,0
+ACIC.US,D,20141203,000000,16.041,16.408,16.041,16.313,154995,0
+ACIC.US,D,20141204,000000,16.34,16.77,16.322,16.532,256810,0
+ACIC.US,D,20141205,000000,16.88,17.597,16.88,17.378,399919,0
+ACIC.US,D,20141208,000000,17.378,18.362,17.378,18.164,557487,0
+ACIC.US,D,20141209,000000,18.096,18.838,17.419,18.745,468066,0
+ACIC.US,D,20141210,000000,18.289,18.299,16.802,16.863,499744,0
+ACIC.US,D,20141211,000000,16.794,17.219,16.669,16.871,279339,0
+ACIC.US,D,20141212,000000,16.694,17.257,16.584,16.846,171200,0
+ACIC.US,D,20141215,000000,16.828,17.241,16.694,16.908,274615,0
+ACIC.US,D,20141216,000000,16.88,17.404,16.88,17.117,367863,0
+ACIC.US,D,20141217,000000,17.127,17.556,17.117,17.538,194617,0
+ACIC.US,D,20141218,000000,17.738,18.339,17.637,17.844,233820,0
+ACIC.US,D,20141219,000000,17.827,18.188,17.7,17.895,253810,0
+ACIC.US,D,20141222,000000,18.044,18.653,17.885,18.08,262498,0
+ACIC.US,D,20141223,000000,18.212,18.914,18.174,18.584,256818,0
+ACIC.US,D,20141224,000000,18.645,18.795,18.025,18.12,114521,0
+ACIC.US,D,20141226,000000,18.035,18.283,17.722,17.836,149693,0
+ACIC.US,D,20141229,000000,17.908,18.105,17.73,17.986,84710,0
+ACIC.US,D,20141230,000000,17.942,18.306,17.942,17.967,88325,0
+ACIC.US,D,20141231,000000,18.062,18.889,18.062,18.524,343726,0
+ACIC.US,D,20150102,000000,18.575,18.94,17.369,17.867,492751,0
+ACIC.US,D,20150105,000000,17.722,18.188,17.722,17.934,180732,0
+ACIC.US,D,20150106,000000,17.934,18.071,17.614,17.851,225590,0
+ACIC.US,D,20150107,000000,17.995,18.088,17.588,17.738,129960,0
+ACIC.US,D,20150108,000000,17.809,18.458,17.809,18.357,136244,0
+ACIC.US,D,20150109,000000,18.398,18.508,17.908,18.299,220310,0
+ACIC.US,D,20150112,000000,18.221,18.289,17.818,18.138,219013,0
+ACIC.US,D,20150113,000000,18.339,18.94,18.124,18.55,517308,0
+ACIC.US,D,20150114,000000,18.408,19.1,18.188,18.778,148069,0
+ACIC.US,D,20150115,000000,18.94,19.689,18.584,19.176,220987,0
+ACIC.US,D,20150116,000000,19.167,19.689,18.925,19.302,201973,0
+ACIC.US,D,20150120,000000,19.353,19.733,18.566,19.672,468415,0
+ACIC.US,D,20150121,000000,19.733,19.96,18.931,19.648,286069,0
+ACIC.US,D,20150122,000000,19.508,20.045,19.354,20.045,201120,0
+ACIC.US,D,20150123,000000,20.238,20.238,19.411,19.835,184625,0
+ACIC.US,D,20150126,000000,19.935,20.534,19.803,20.198,195056,0
+ACIC.US,D,20150127,000000,20.172,20.484,19.927,20.07,205993,0
+ACIC.US,D,20150128,000000,20.99,22.174,20.99,21.386,1014136,0
+ACIC.US,D,20150129,000000,21.489,21.918,21.202,21.631,587126,0
+ACIC.US,D,20150130,000000,21.716,21.774,20.458,20.618,2908283,0
+ACIC.US,D,20150202,000000,20.78,21.766,20.341,21.766,490948,0
+ACIC.US,D,20150203,000000,21.794,22.73,21.794,22.694,509270,0
+ACIC.US,D,20150204,000000,23.059,23.87,22.694,23.588,709519,0
+ACIC.US,D,20150205,000000,23.725,23.85,22.813,23.497,461388,0
+ACIC.US,D,20150206,000000,23.666,23.994,23.126,23.709,333474,0
+ACIC.US,D,20150209,000000,23.709,23.985,23.085,23.277,387698,0
+ACIC.US,D,20150210,000000,23.388,23.43,22.85,23.423,243064,0
+ACIC.US,D,20150211,000000,23.423,23.531,22.903,23.109,273793,0
+ACIC.US,D,20150212,000000,23.415,23.489,23.007,23.415,167689,0
+ACIC.US,D,20150213,000000,23.562,23.562,22.941,23.126,219991,0
+ACIC.US,D,20150217,000000,23.732,23.732,23.015,23.327,435147,0
+ACIC.US,D,20150218,000000,23.327,23.327,20.678,21.489,678997,0
+ACIC.US,D,20150219,000000,22.304,22.365,18.452,18.94,1631696,0
+ACIC.US,D,20150220,000000,18.795,19.48,18.283,19.386,644599,0
+ACIC.US,D,20150223,000000,19.411,20.666,19.411,20.373,652179,0
+ACIC.US,D,20150224,000000,20.373,20.807,20.254,20.719,335752,0
+ACIC.US,D,20150225,000000,20.687,20.913,20.253,20.331,327733,0
+ACIC.US,D,20150226,000000,20.322,20.93,20.322,20.888,216929,0
+ACIC.US,D,20150227,000000,20.93,21.246,20.541,20.644,231903,0
+ACIC.US,D,20150302,000000,20.541,21.566,20.457,21.491,373059,0
+ACIC.US,D,20150303,000000,21.472,21.491,20.34,20.696,330019,0
+ACIC.US,D,20150304,000000,20.696,20.762,19.849,19.925,257181,0
+ACIC.US,D,20150305,000000,20.102,20.443,19.772,20.001,144019,0
+ACIC.US,D,20150306,000000,19.967,20.364,19.765,19.796,323044,0
+ACIC.US,D,20150309,000000,19.706,19.806,19.19,19.249,267821,0
+ACIC.US,D,20150310,000000,19.029,19.114,18.351,19.096,378970,0
+ACIC.US,D,20150311,000000,19.29,19.687,19.096,19.369,231403,0
+ACIC.US,D,20150312,000000,19.417,19.621,19.198,19.453,212721,0
+ACIC.US,D,20150313,000000,19.39,19.875,19.34,19.779,207873,0
+ACIC.US,D,20150316,000000,19.951,20.644,19.849,19.908,282367,0
+ACIC.US,D,20150317,000000,19.759,19.867,19.148,19.239,263092,0
+ACIC.US,D,20150318,000000,19.114,19.206,18.268,18.485,527247,0
+ACIC.US,D,20150319,000000,18.504,19.155,18.485,19.02,285439,0
+ACIC.US,D,20150320,000000,19.155,19.155,18.293,18.985,607182,0
+ACIC.US,D,20150323,000000,19.029,19.578,18.858,19.39,238500,0
+ACIC.US,D,20150324,000000,19.369,19.519,19.114,19.198,157974,0
+ACIC.US,D,20150325,000000,19.256,19.256,18.741,19.087,219576,0
+ACIC.US,D,20150326,000000,18.952,19.359,18.741,18.835,205741,0
+ACIC.US,D,20150327,000000,18.79,18.816,17.11,18.664,980950,0
+ACIC.US,D,20150330,000000,18.571,18.64,17.936,18.605,551017,0
+ACIC.US,D,20150331,000000,18.44,19.037,18.371,19.029,574780,0
+ACIC.US,D,20150401,000000,18.911,19.436,18.699,19.29,279882,0
+ACIC.US,D,20150402,000000,19.206,19.39,18.782,18.911,162819,0
+ACIC.US,D,20150406,000000,18.741,19.173,18.69,18.946,149459,0
+ACIC.US,D,20150407,000000,18.877,19.087,18.877,18.901,220342,0
+ACIC.US,D,20150408,000000,18.858,19.078,18.816,18.919,453105,0
+ACIC.US,D,20150409,000000,18.901,18.946,17.549,18.066,491454,0
+ACIC.US,D,20150410,000000,18.029,18.066,17.32,17.329,538834,0
+ACIC.US,D,20150413,000000,17.276,18.132,17.16,18.1,477823,0
+ACIC.US,D,20150414,000000,18.084,18.091,17.76,18.066,304949,0
+ACIC.US,D,20150415,000000,18.057,18.465,18.012,18.431,249277,0
+ACIC.US,D,20150416,000000,18.361,18.361,17.479,17.904,379649,0
+ACIC.US,D,20150417,000000,17.769,17.898,16.925,17.118,296438,0
+ACIC.US,D,20150420,000000,17.16,17.599,17.134,17.549,167943,0
+ACIC.US,D,20150421,000000,17.623,17.76,17.364,17.421,181861,0
+ACIC.US,D,20150422,000000,17.314,17.711,17.314,17.574,102257,0
+ACIC.US,D,20150423,000000,17.566,17.87,17.507,17.75,146031,0
+ACIC.US,D,20150424,000000,17.71,17.961,17.531,17.777,159868,0
+ACIC.US,D,20150427,000000,17.725,17.821,16.516,16.584,277632,0
+ACIC.US,D,20150428,000000,16.557,17.177,16.557,17.152,197587,0
+ACIC.US,D,20150429,000000,17.152,17.152,16.677,16.744,236487,0
+ACIC.US,D,20150430,000000,15.593,15.948,13.692,14.064,1001052,0
+ACIC.US,D,20150501,000000,14.664,14.664,13.718,14.283,467059,0
+ACIC.US,D,20150504,000000,14.327,15.046,14.293,14.327,617352,0
+ACIC.US,D,20150505,000000,14.293,14.378,13.668,13.683,359933,0
+ACIC.US,D,20150506,000000,13.668,13.954,13.338,13.649,280309,0
+ACIC.US,D,20150507,000000,13.859,14.892,13.785,14.378,388719,0
+ACIC.US,D,20150508,000000,14.419,14.758,14.012,14.182,209287,0
+ACIC.US,D,20150511,000000,13.43,13.818,13.202,13.371,524765,0
+ACIC.US,D,20150512,000000,13.293,13.785,13.189,13.506,304754,0
+ACIC.US,D,20150513,000000,13.549,13.642,13.31,13.362,144850,0
+ACIC.US,D,20150514,000000,13.421,13.491,13.042,13.125,306369,0
+ACIC.US,D,20150515,000000,13.142,13.436,12.8,13.421,543263,0
+ACIC.US,D,20150518,000000,13.421,13.753,13.362,13.659,387421,0
+ACIC.US,D,20150519,000000,13.939,14.182,13.606,13.818,1075187,0
+ACIC.US,D,20150520,000000,13.859,13.931,12.902,12.936,711178,0
+ACIC.US,D,20150521,000000,12.936,13.275,12.717,12.76,361541,0
+ACIC.US,D,20150522,000000,12.777,13.108,12.641,12.769,191202,0
+ACIC.US,D,20150526,000000,12.665,12.792,12.266,12.436,299463,0
+ACIC.US,D,20150527,000000,12.456,12.606,11.706,11.885,654009,0
+ACIC.US,D,20150528,000000,11.978,12.474,11.885,12.296,513744,0
+ACIC.US,D,20150529,000000,12.274,12.351,12.045,12.234,397380,0
+ACIC.US,D,20150601,000000,12.234,12.785,12.14,12.65,450266,0
+ACIC.US,D,20150602,000000,12.528,12.936,12.385,12.428,310103,0
+ACIC.US,D,20150603,000000,12.428,12.528,11.894,12.209,345511,0
+ACIC.US,D,20150604,000000,12.191,12.465,12.102,12.394,144406,0
+ACIC.US,D,20150605,000000,12.385,12.385,12.038,12.242,123657,0
+ACIC.US,D,20150608,000000,12.183,12.296,12.045,12.045,253447,0
+ACIC.US,D,20150609,000000,12.048,12.1,11.691,11.808,121093,0
+ACIC.US,D,20150610,000000,11.859,12.121,11.859,11.944,194463,0
+ACIC.US,D,20150611,000000,11.969,12.093,11.843,12.063,192673,0
+ACIC.US,D,20150612,000000,12.063,12.218,11.876,12.2,319459,0
+ACIC.US,D,20150615,000000,12.296,12.503,12.174,12.428,277494,0
+ACIC.US,D,20150616,000000,12.351,12.869,12.343,12.836,290697,0
+ACIC.US,D,20150617,000000,12.919,13.209,12.853,13.022,314153,0
+ACIC.US,D,20150618,000000,12.977,13.292,12.977,13.219,364725,0
+ACIC.US,D,20150619,000000,13.258,13.258,12.987,13.022,301778,0
+ACIC.US,D,20150622,000000,13.081,13.219,13.031,13.156,190380,0
+ACIC.US,D,20150623,000000,13.156,13.596,13.073,13.564,230711,0
+ACIC.US,D,20150624,000000,13.524,13.524,13.192,13.337,153129,0
+ACIC.US,D,20150625,000000,13.361,13.505,13.31,13.37,157374,0
+ACIC.US,D,20150626,000000,13.37,13.514,13.174,13.481,731575,0
+ACIC.US,D,20150629,000000,13.292,13.505,13.25,13.42,353411,0
+ACIC.US,D,20150630,000000,13.524,13.533,13.156,13.184,240216,0
+ACIC.US,D,20150701,000000,13.344,13.683,13.318,13.49,142402,0
+ACIC.US,D,20150702,000000,13.605,13.853,13.462,13.596,148651,0
+ACIC.US,D,20150706,000000,13.435,13.572,13.327,13.514,187785,0
+ACIC.US,D,20150707,000000,13.471,13.641,13.301,13.613,136389,0
+ACIC.US,D,20150708,000000,13.533,13.572,13.108,13.31,400207,0
+ACIC.US,D,20150709,000000,13.405,13.514,13.156,13.412,150064,0
+ACIC.US,D,20150710,000000,13.471,14.183,13.37,13.991,259690,0
+ACIC.US,D,20150713,000000,13.771,14.125,13.735,13.753,136389,0
+ACIC.US,D,20150714,000000,13.794,14.038,13.744,14.029,119344,0
+ACIC.US,D,20150715,000000,14.029,14.134,13.853,14.125,110206,0
+ACIC.US,D,20150716,000000,14.142,14.243,13.885,14.15,252853,0
+ACIC.US,D,20150717,000000,14.15,14.165,13.954,14.15,162678,0
+ACIC.US,D,20150720,000000,14.201,14.201,13.818,13.997,196392,0
+ACIC.US,D,20150721,000000,13.963,14.134,13.557,13.658,101967,0
+ACIC.US,D,20150722,000000,13.641,13.762,13.572,13.692,76623,0
+ACIC.US,D,20150723,000000,13.771,13.771,13.327,13.471,99140,0
+ACIC.US,D,20150724,000000,13.505,13.564,13.265,13.405,135566,0
+ACIC.US,D,20150727,000000,13.388,13.572,13.108,13.429,107037,0
+ACIC.US,D,20150728,000000,13.514,13.811,13.412,13.675,130968,0
+ACIC.US,D,20150729,000000,13.701,13.827,13.42,13.631,110215,0
+ACIC.US,D,20150730,000000,13.548,13.718,13.498,13.572,122361,0
+ACIC.US,D,20150731,000000,13.613,14.055,13.54,13.621,241895,0
+ACIC.US,D,20150803,000000,13.777,14.192,13.514,14.101,340025,0
+ACIC.US,D,20150804,000000,13.233,13.361,11.843,12.148,860417,0
+ACIC.US,D,20150805,000000,12.102,12.289,11.613,12.191,495221,0
+ACIC.US,D,20150806,000000,12.174,12.174,11.291,11.52,300657,0
+ACIC.US,D,20150807,000000,11.505,11.798,11.402,11.798,270422,0
+ACIC.US,D,20150810,000000,11.859,12.054,11.852,12.021,235054,0
+ACIC.US,D,20150811,000000,11.859,12.503,11.817,12.296,268139,0
+ACIC.US,D,20150812,000000,12.234,12.289,11.798,12.242,177531,0
+ACIC.US,D,20150813,000000,12.226,12.436,12.102,12.209,303784,0
+ACIC.US,D,20150814,000000,12.209,12.274,12.038,12.183,171519,0
+ACIC.US,D,20150817,000000,12.13,12.274,11.928,12.148,245075,0
+ACIC.US,D,20150818,000000,12.121,12.2,11.944,12.045,269949,0
+ACIC.US,D,20150819,000000,11.962,12.26,11.766,11.954,292960,0
+ACIC.US,D,20150820,000000,11.918,12.252,11.842,11.995,405142,0
+ACIC.US,D,20150821,000000,11.798,12.013,11.766,11.798,352515,0
+ACIC.US,D,20150824,000000,11.568,11.577,11.065,11.065,313167,0
+ACIC.US,D,20150825,000000,11.469,11.62,11.177,11.211,244448,0
+ACIC.US,D,20150826,000000,11.44,11.44,10.948,11.219,252787,0
+ACIC.US,D,20150827,000000,11.324,11.504,10.897,10.966,322562,0
+ACIC.US,D,20150828,000000,10.981,11.083,10.568,11.033,225889,0
+ACIC.US,D,20150831,000000,10.897,11.339,10.897,11.186,154822,0
+ACIC.US,D,20150901,000000,11.016,11.111,10.785,10.855,237867,0
+ACIC.US,D,20150902,000000,10.972,11.074,10.429,10.897,349814,0
+ACIC.US,D,20150903,000000,10.939,11.186,10.812,10.871,153999,0
+ACIC.US,D,20150904,000000,10.759,10.871,10.582,10.768,157524,0
+ACIC.US,D,20150908,000000,10.905,11.219,10.905,11.083,318451,0
+ACIC.US,D,20150909,000000,11.169,11.254,11.083,11.177,256194,0
+ACIC.US,D,20150910,000000,11.186,11.245,11.074,11.211,214849,0
+ACIC.US,D,20150911,000000,11.144,11.202,11.016,11.202,154705,0
+ACIC.US,D,20150914,000000,11.263,11.611,11.008,11.138,262184,0
+ACIC.US,D,20150915,000000,11.153,11.186,10.999,11.093,137554,0
+ACIC.US,D,20150916,000000,11.065,11.177,11.025,11.049,150479,0
+ACIC.US,D,20150917,000000,11.049,11.381,10.999,11.263,182541,0
+ACIC.US,D,20150918,000000,11.129,11.663,11.057,11.595,402209,0
+ACIC.US,D,20150921,000000,11.654,11.654,11.324,11.408,100669,0
+ACIC.US,D,20150922,000000,11.372,11.424,10.999,11.057,130624,0
+ACIC.US,D,20150923,000000,11.04,11.093,10.711,10.785,147188,0
+ACIC.US,D,20150924,000000,10.702,10.702,10.318,10.568,341178,0
+ACIC.US,D,20150925,000000,10.648,10.981,10.568,10.862,258780,0
+ACIC.US,D,20150928,000000,10.812,10.915,10.531,10.632,175782,0
+ACIC.US,D,20150929,000000,10.639,11.314,10.568,11.008,305180,0
+ACIC.US,D,20150930,000000,11.083,11.46,10.999,11.193,270526,0
+ACIC.US,D,20151001,000000,11.16,11.324,11.101,11.219,124749,0
+ACIC.US,D,20151002,000000,11.16,11.202,10.922,11.074,100313,0
+ACIC.US,D,20151005,000000,11.177,11.858,11.169,11.842,173495,0
+ACIC.US,D,20151006,000000,11.816,11.884,11.479,11.488,126627,0
+ACIC.US,D,20151007,000000,11.552,12.148,11.552,12.13,176197,0
+ACIC.US,D,20151008,000000,12.072,12.226,12.021,12.121,81758,0
+ACIC.US,D,20151009,000000,12.158,12.413,12.054,12.335,90801,0
+ACIC.US,D,20151012,000000,12.369,12.696,12.226,12.617,177293,0
+ACIC.US,D,20151013,000000,12.579,12.913,12.088,12.201,166215,0
+ACIC.US,D,20151014,000000,12.158,12.513,12.121,12.403,185246,0
+ACIC.US,D,20151015,000000,12.457,12.847,12.395,12.691,186773,0
+ACIC.US,D,20151016,000000,12.77,12.95,12.643,12.88,247152,0
+ACIC.US,D,20151019,000000,12.905,13.611,12.897,13.425,230703,0
+ACIC.US,D,20151020,000000,13.262,13.611,12.728,12.991,192498,0
+ACIC.US,D,20151021,000000,13.051,13.153,12.77,12.787,94796,0
+ACIC.US,D,20151022,000000,12.813,13.322,12.813,13.23,208035,0
+ACIC.US,D,20151023,000000,13.288,13.495,13.009,13.195,107480,0
+ACIC.US,D,20151026,000000,13.221,13.34,12.821,13.306,167979,0
+ACIC.US,D,20151027,000000,13.195,13.195,12.499,12.735,111476,0
+ACIC.US,D,20151028,000000,12.78,13.262,12.735,13.262,124633,0
+ACIC.US,D,20151029,000000,13.618,14.946,13.618,14.839,505577,0
+ACIC.US,D,20151030,000000,14.779,14.915,14.012,14.063,228589,0
+ACIC.US,D,20151102,000000,14.063,15.307,14.063,15.249,525670,0
+ACIC.US,D,20151103,000000,15.339,15.775,15.249,15.519,345821,0
+ACIC.US,D,20151104,000000,15.594,15.698,15.179,15.443,248442,0
+ACIC.US,D,20151105,000000,15.462,16.174,15.399,16.064,213084,0
+ACIC.US,D,20151106,000000,16.072,16.669,15.862,16.372,260661,0
+ACIC.US,D,20151109,000000,16.472,16.83,16.234,16.389,258392,0
+ACIC.US,D,20151110,000000,16.309,16.523,15.952,16.506,155761,0
+ACIC.US,D,20151111,000000,16.496,16.761,16.225,16.481,144717,0
+ACIC.US,D,20151112,000000,16.319,16.413,15.775,15.862,170449,0
+ACIC.US,D,20151113,000000,15.749,16.106,15.503,15.962,125807,0
+ACIC.US,D,20151116,000000,15.901,15.997,15.622,15.979,146362,0
+ACIC.US,D,20151117,000000,16.022,16.081,15.485,15.511,131561,0
+ACIC.US,D,20151118,000000,15.585,16.118,15.544,16.099,228433,0
+ACIC.US,D,20151119,000000,16.099,16.145,15.39,15.869,233821,0
+ACIC.US,D,20151120,000000,15.943,16.186,15.434,15.655,172318,0
+ACIC.US,D,20151123,000000,15.681,16.168,15.672,15.972,89027,0
+ACIC.US,D,20151124,000000,15.869,16.382,15.793,16.236,60137,0
+ACIC.US,D,20151125,000000,16.236,16.358,15.93,16.118,64663,0
+ACIC.US,D,20151127,000000,16.127,16.261,15.827,15.999,69584,0
+ACIC.US,D,20151130,000000,16.046,16.416,15.99,16.168,118783,0
+ACIC.US,D,20151201,000000,16.154,16.365,15.949,16.176,65529,0
+ACIC.US,D,20151202,000000,16.145,16.518,15.922,15.953,103602,0
+ACIC.US,D,20151203,000000,15.999,16.499,15.793,15.869,117826,0
+ACIC.US,D,20151204,000000,15.855,16.236,15.537,16.108,70990,0
+ACIC.US,D,20151207,000000,16.066,16.219,15.632,15.733,141980,0
+ACIC.US,D,20151208,000000,15.579,16.031,15.519,15.612,87923,0
+ACIC.US,D,20151209,000000,15.594,15.827,15.443,15.562,58337,0
+ACIC.US,D,20151210,000000,15.529,15.793,15.407,15.708,95471,0
+ACIC.US,D,20151211,000000,15.443,15.655,14.896,15.024,215429,0
+ACIC.US,D,20151214,000000,15.042,15.372,14.946,15.195,158050,0
+ACIC.US,D,20151215,000000,15.315,15.75,15.255,15.699,114216,0
+ACIC.US,D,20151216,000000,15.767,16.015,15.622,15.902,112108,0
+ACIC.US,D,20151217,000000,15.93,16.474,15.93,16.261,198794,0
+ACIC.US,D,20151218,000000,16.145,16.145,15.108,15.188,464595,0
+ACIC.US,D,20151221,000000,15.264,15.672,14.733,14.932,110467,0
+ACIC.US,D,20151222,000000,14.982,15.228,14.759,15.076,49823,0
+ACIC.US,D,20151223,000000,15.219,15.39,15.169,15.356,59156,0
+ACIC.US,D,20151224,000000,15.324,15.622,15.324,15.503,47006,0
+ACIC.US,D,20151228,000000,15.381,15.664,15.152,15.338,56115,0
+ACIC.US,D,20151229,000000,15.407,15.639,15.093,15.356,63740,0
+ACIC.US,D,20151230,000000,15.306,15.511,15.092,15.188,63312,0
+ACIC.US,D,20151231,000000,15.098,15.098,14.545,14.599,75120,0
+ACIC.US,D,20160104,000000,14.368,14.581,13.795,14.554,172409,0
+ACIC.US,D,20160105,000000,14.622,14.622,13.934,14.129,66647,0
+ACIC.US,D,20160106,000000,13.934,14.214,13.659,13.736,123929,0
+ACIC.US,D,20160107,000000,13.451,14.129,13.451,13.642,89371,0
+ACIC.US,D,20160108,000000,13.614,13.975,13.461,13.596,207405,0
+ACIC.US,D,20160111,000000,13.572,13.915,13.404,13.772,122169,0
+ACIC.US,D,20160112,000000,14.049,14.049,13.368,13.719,120968,0
+ACIC.US,D,20160113,000000,13.736,13.854,12.983,13.232,148188,0
+ACIC.US,D,20160114,000000,13.29,13.548,13.069,13.282,55136,0
+ACIC.US,D,20160115,000000,12.973,13.325,12.973,13.263,117132,0
+ACIC.US,D,20160119,000000,13.299,13.299,11.494,11.873,353072,0
+ACIC.US,D,20160120,000000,11.661,12.618,11.501,12.599,104000,0
+ACIC.US,D,20160121,000000,12.719,13.104,12.58,12.848,103050,0
+ACIC.US,D,20160122,000000,13.078,13.368,12.983,13.154,78555,0
+ACIC.US,D,20160125,000000,13.147,13.224,12.609,12.719,60605,0
+ACIC.US,D,20160126,000000,12.736,13.207,12.668,13.028,59792,0
+ACIC.US,D,20160127,000000,12.957,13.069,12.668,12.84,41977,0
+ACIC.US,D,20160128,000000,12.89,13.086,12.771,12.881,45197,0
+ACIC.US,D,20160129,000000,12.881,13.29,12.881,13.257,96330,0
+ACIC.US,D,20160201,000000,13.163,13.736,13.019,13.58,65166,0
+ACIC.US,D,20160202,000000,13.404,13.48,13.128,13.207,51330,0
+ACIC.US,D,20160203,000000,13.325,13.325,12.804,13.003,51809,0
+ACIC.US,D,20160204,000000,12.952,13.181,12.795,13.01,58877,0
+ACIC.US,D,20160205,000000,12.915,13.048,12.49,12.49,68434,0
+ACIC.US,D,20160208,000000,12.403,12.685,12.226,12.59,44472,0
+ACIC.US,D,20160209,000000,12.36,12.521,11.773,12.352,69491,0
+ACIC.US,D,20160210,000000,12.481,12.71,12.2,12.352,46873,0
+ACIC.US,D,20160211,000000,12.139,12.36,11.574,12.218,66270,0
+ACIC.US,D,20160212,000000,12.307,12.438,12.037,12.344,47162,0
+ACIC.US,D,20160216,000000,12.499,12.942,12.093,12.685,109947,0
+ACIC.US,D,20160217,000000,12.822,13.299,12.157,12.166,145023,0
+ACIC.US,D,20160218,000000,13.659,15.365,13.659,14.272,537640,0
+ACIC.US,D,20160219,000000,14.263,15.434,14.231,15.108,190306,0
+ACIC.US,D,20160222,000000,15.264,16.348,15.264,15.622,274062,0
+ACIC.US,D,20160223,000000,15.664,16.154,15.664,16.007,159177,0
+ACIC.US,D,20160224,000000,15.93,16.219,15.349,15.953,95957,0
+ACIC.US,D,20160225,000000,16.056,16.518,16.007,16.348,185995,0
+ACIC.US,D,20160226,000000,16.339,16.867,15.817,15.894,122703,0
+ACIC.US,D,20160229,000000,16.118,16.904,15.912,16.658,338055,0
+ACIC.US,D,20160301,000000,16.782,17.108,16.671,16.697,95786,0
+ACIC.US,D,20160302,000000,16.724,17.091,16.225,16.877,183461,0
+ACIC.US,D,20160303,000000,16.905,17.151,16.184,16.218,334514,0
+ACIC.US,D,20160304,000000,16.277,16.284,15.516,15.592,197214,0
+ACIC.US,D,20160307,000000,15.577,15.592,14.832,15.046,492198,0
+ACIC.US,D,20160308,000000,14.977,15.421,14.85,15.311,295336,0
+ACIC.US,D,20160309,000000,15.404,15.421,14.605,15.089,112202,0
+ACIC.US,D,20160310,000000,15.224,15.416,14.891,15.251,134676,0
+ACIC.US,D,20160311,000000,15.361,15.541,15.303,15.404,154952,0
+ACIC.US,D,20160314,000000,15.661,15.834,14.908,14.968,136722,0
+ACIC.US,D,20160315,000000,14.968,14.968,14.643,14.728,70540,0
+ACIC.US,D,20160316,000000,14.617,15.559,14.61,15.404,168975,0
+ACIC.US,D,20160317,000000,15.343,15.468,15.103,15.369,94834,0
+ACIC.US,D,20160318,000000,15.458,15.764,15.279,15.687,205316,0
+ACIC.US,D,20160321,000000,14.968,15.551,14.927,15.421,267831,0
+ACIC.US,D,20160322,000000,15.396,15.67,15.292,15.353,102052,0
+ACIC.US,D,20160323,000000,15.387,15.421,15.093,15.224,111542,0
+ACIC.US,D,20160324,000000,15.224,15.509,15.02,15.509,129132,0
+ACIC.US,D,20160328,000000,15.475,15.781,15.329,15.757,220743,0
+ACIC.US,D,20160329,000000,15.781,16.226,15.629,16.167,136598,0
+ACIC.US,D,20160330,000000,16.277,16.586,16.035,16.338,128080,0
+ACIC.US,D,20160331,000000,16.391,16.594,15.997,16.443,272115,0
+ACIC.US,D,20160401,000000,16.357,16.508,15.942,16.014,218240,0
+ACIC.US,D,20160404,000000,16.159,16.887,15.892,16.226,316510,0
+ACIC.US,D,20160405,000000,16.152,16.277,15.534,15.569,248441,0
+ACIC.US,D,20160406,000000,15.224,15.661,14.712,14.781,180781,0
+ACIC.US,D,20160407,000000,14.728,14.968,14.61,14.79,188548,0
+ACIC.US,D,20160408,000000,14.814,15.089,14.42,14.53,205246,0
+ACIC.US,D,20160411,000000,14.669,14.763,14.209,14.429,193664,0
+ACIC.US,D,20160412,000000,14.522,14.79,14.123,14.763,298134,0
+ACIC.US,D,20160413,000000,14.602,14.994,13.927,14.949,397620,0
+ACIC.US,D,20160414,000000,14.866,14.866,13.66,14.026,408768,0
+ACIC.US,D,20160415,000000,14.026,14.352,13.694,13.805,298870,0
+ACIC.US,D,20160418,000000,13.994,14.331,13.676,13.907,171770,0
+ACIC.US,D,20160419,000000,13.907,13.935,13.549,13.746,181093,0
+ACIC.US,D,20160420,000000,13.737,13.737,13.428,13.534,86675,0
+ACIC.US,D,20160421,000000,13.615,13.711,13.052,13.127,162360,0
+ACIC.US,D,20160422,000000,13.127,13.368,13.044,13.257,131053,0
+ACIC.US,D,20160425,000000,13.146,13.308,12.41,12.616,304113,0
+ACIC.US,D,20160426,000000,12.7,12.859,12.479,12.709,214142,0
+ACIC.US,D,20160427,000000,12.793,12.793,12.464,12.69,205743,0
+ACIC.US,D,20160428,000000,13.077,14.822,13.077,13.676,349283,0
+ACIC.US,D,20160429,000000,13.703,14.144,13.524,13.958,187013,0
+ACIC.US,D,20160502,000000,14.154,14.522,13.59,13.958,237146,0
+ACIC.US,D,20160503,000000,13.917,14.3,13.573,14.139,145275,0
+ACIC.US,D,20160504,000000,14.139,14.171,13.864,14.009,245381,0
+ACIC.US,D,20160505,000000,13.994,14.352,13.994,14.217,122241,0
+ACIC.US,D,20160506,000000,14.123,14.927,14.115,14.781,161120,0
+ACIC.US,D,20160509,000000,14.696,15.097,14.635,14.891,140241,0
+ACIC.US,D,20160510,000000,15.002,15.191,14.806,15.183,106397,0
+ACIC.US,D,20160511,000000,15.251,15.251,15.046,15.122,78741,0
+ACIC.US,D,20160512,000000,15.224,15.27,14.968,15.089,84227,0
+ACIC.US,D,20160513,000000,15.089,15.251,14.806,15.02,95896,0
+ACIC.US,D,20160516,000000,14.977,15.619,14.763,15.509,131723,0
+ACIC.US,D,20160517,000000,15.475,15.475,14.739,14.899,180256,0
+ACIC.US,D,20160518,000000,14.864,15.319,14.425,15.146,98958,0
+ACIC.US,D,20160519,000000,15.129,15.458,15.018,15.26,184432,0
+ACIC.US,D,20160520,000000,15.449,15.706,14.816,15.483,160177,0
+ACIC.US,D,20160523,000000,15.559,15.559,15.121,15.146,131583,0
+ACIC.US,D,20160524,000000,15.164,15.637,14.722,15.577,136436,0
+ACIC.US,D,20160525,000000,15.577,15.688,15.215,15.243,67519,0
+ACIC.US,D,20160526,000000,15.328,15.647,15.328,15.44,69105,0
+ACIC.US,D,20160527,000000,15.396,15.654,15.243,15.352,56199,0
+ACIC.US,D,20160531,000000,15.31,15.336,14.947,15.079,158390,0
+ACIC.US,D,20160601,000000,15.037,15.68,15.001,15.68,100951,0
+ACIC.US,D,20160602,000000,15.592,15.671,15.224,15.286,96485,0
+ACIC.US,D,20160603,000000,15.269,15.369,15.037,15.182,86687,0
+ACIC.US,D,20160606,000000,15.154,15.26,15.027,15.19,86788,0
+ACIC.US,D,20160607,000000,15.224,15.458,15.018,15.199,74353,0
+ACIC.US,D,20160608,000000,15.251,15.48,15.027,15.199,52609,0
+ACIC.US,D,20160609,000000,15.215,15.536,15.037,15.243,34716,0
+ACIC.US,D,20160610,000000,15.139,15.278,14.975,15.101,47562,0
+ACIC.US,D,20160613,000000,15.037,15.219,14.726,14.803,48608,0
+ACIC.US,D,20160614,000000,14.752,14.852,14.563,14.795,56897,0
+ACIC.US,D,20160615,000000,14.803,14.829,14.599,14.675,46147,0
+ACIC.US,D,20160616,000000,14.563,14.726,14.471,14.717,61638,0
+ACIC.US,D,20160617,000000,14.752,14.811,14.479,14.701,134214,0
+ACIC.US,D,20160620,000000,14.811,15.328,14.666,14.701,91556,0
+ACIC.US,D,20160621,000000,14.666,14.788,14.554,14.717,56301,0
+ACIC.US,D,20160622,000000,14.795,14.795,14.435,14.443,31319,0
+ACIC.US,D,20160623,000000,14.623,14.778,14.471,14.649,37487,0
+ACIC.US,D,20160624,000000,13.832,14.166,13.807,13.997,188707,0
+ACIC.US,D,20160627,000000,13.858,13.858,13.397,13.526,92818,0
+ACIC.US,D,20160628,000000,13.697,13.911,13.436,13.6,60319,0
+ACIC.US,D,20160629,000000,13.714,13.714,13.309,13.379,133015,0
+ACIC.US,D,20160630,000000,13.361,14.082,13.163,14.064,118541,0
+ACIC.US,D,20160701,000000,14.02,14.232,13.73,13.938,68080,0
+ACIC.US,D,20160705,000000,13.866,13.953,13.249,13.558,115024,0
+ACIC.US,D,20160706,000000,13.507,13.866,13.453,13.526,78325,0
+ACIC.US,D,20160707,000000,13.609,13.609,13.397,13.526,89716,0
+ACIC.US,D,20160708,000000,13.67,13.902,13.43,13.453,149822,0
+ACIC.US,D,20160711,000000,13.516,13.758,13.389,13.697,139994,0
+ACIC.US,D,20160712,000000,13.739,13.807,13.706,13.739,167942,0
+ACIC.US,D,20160713,000000,13.824,14.11,13.722,14.012,360971,0
+ACIC.US,D,20160714,000000,14.204,14.367,14.064,14.064,197885,0
+ACIC.US,D,20160715,000000,14.135,14.185,13.921,13.953,122416,0
+ACIC.US,D,20160718,000000,14.037,14.279,13.99,14.261,64464,0
+ACIC.US,D,20160719,000000,14.194,14.417,14.037,14.102,88063,0
+ACIC.US,D,20160720,000000,14.185,14.443,14.102,14.144,176194,0
+ACIC.US,D,20160721,000000,14.092,14.224,13.626,13.902,173746,0
+ACIC.US,D,20160722,000000,13.851,14.02,13.832,13.911,141891,0
+ACIC.US,D,20160725,000000,13.832,14.092,13.832,13.911,279135,0
+ACIC.US,D,20160726,000000,13.962,14.012,13.697,13.749,166715,0
+ACIC.US,D,20160727,000000,13.749,13.921,13.722,13.758,103524,0
+ACIC.US,D,20160728,000000,13.67,13.957,13.67,13.775,59280,0
+ACIC.US,D,20160729,000000,13.798,13.921,13.379,13.617,191495,0
+ACIC.US,D,20160801,000000,13.576,13.609,13.283,13.406,125291,0
+ACIC.US,D,20160802,000000,13.389,13.503,13.291,13.352,125102,0
+ACIC.US,D,20160803,000000,12.846,13.225,12.269,13.035,197228,0
+ACIC.US,D,20160804,000000,13.052,13.052,12.708,12.77,105982,0
+ACIC.US,D,20160805,000000,12.803,13.002,12.752,12.812,112097,0
+ACIC.US,D,20160808,000000,12.82,13.463,12.812,13.421,219488,0
+ACIC.US,D,20160809,000000,13.446,13.463,13.232,13.283,101114,0
+ACIC.US,D,20160810,000000,13.3,13.3,13.018,13.208,107239,0
+ACIC.US,D,20160811,000000,13.225,13.225,13.069,13.069,58230,0
+ACIC.US,D,20160812,000000,13.018,13.138,12.793,12.812,47027,0
+ACIC.US,D,20160815,000000,12.803,12.897,12.761,12.82,48911,0
+ACIC.US,D,20160816,000000,12.793,12.828,12.699,12.718,64927,0
+ACIC.US,D,20160817,000000,12.699,12.803,12.536,12.673,44325,0
+ACIC.US,D,20160818,000000,12.786,13.775,12.674,13.648,390952,0
+ACIC.US,D,20160819,000000,13.626,13.73,13.515,13.543,91927,0
+ACIC.US,D,20160822,000000,13.481,13.535,13.308,13.396,71491,0
+ACIC.US,D,20160823,000000,13.396,13.429,13.238,13.29,92233,0
+ACIC.US,D,20160824,000000,13.326,13.326,13.118,13.197,55075,0
+ACIC.US,D,20160825,000000,13.351,13.42,13.011,13.412,126464,0
+ACIC.US,D,20160826,000000,13.405,13.583,13.282,13.351,40458,0
+ACIC.US,D,20160829,000000,13.326,13.609,13.317,13.506,46067,0
+ACIC.US,D,20160830,000000,13.551,13.67,13.456,13.6,75965,0
+ACIC.US,D,20160831,000000,13.576,13.687,13.357,13.576,81363,0
+ACIC.US,D,20160901,000000,13.558,13.687,13.247,13.679,68140,0
+ACIC.US,D,20160902,000000,13.653,13.653,12.748,12.92,176527,0
+ACIC.US,D,20160906,000000,13.058,13.679,12.938,13.583,114011,0
+ACIC.US,D,20160907,000000,13.583,13.621,13.378,13.515,113864,0
+ACIC.US,D,20160908,000000,13.543,13.543,13.206,13.405,54470,0
+ACIC.US,D,20160909,000000,13.282,13.282,13.041,13.041,56948,0
+ACIC.US,D,20160912,000000,12.948,13.412,12.948,13.412,66517,0
+ACIC.US,D,20160913,000000,13.272,13.6,13.118,13.576,80837,0
+ACIC.US,D,20160914,000000,13.576,13.706,12.61,13.576,106202,0
+ACIC.US,D,20160915,000000,13.525,13.583,12.929,13.515,60175,0
+ACIC.US,D,20160916,000000,13.576,13.851,13.499,13.791,154768,0
+ACIC.US,D,20160919,000000,13.791,14.084,13.67,13.991,92099,0
+ACIC.US,D,20160920,000000,14.007,14.145,13.991,14.084,43250,0
+ACIC.US,D,20160921,000000,14.145,14.361,14.084,14.333,31799,0
+ACIC.US,D,20160922,000000,14.326,14.698,14.186,14.688,123504,0
+ACIC.US,D,20160923,000000,14.627,14.783,14.49,14.67,71880,0
+ACIC.US,D,20160926,000000,14.627,14.67,14.317,14.455,101050,0
+ACIC.US,D,20160927,000000,14.386,14.548,14.326,14.497,66911,0
+ACIC.US,D,20160928,000000,14.481,14.783,14.411,14.773,80089,0
+ACIC.US,D,20160929,000000,14.698,14.792,14.428,14.437,56874,0
+ACIC.US,D,20160930,000000,14.404,14.73,14.351,14.636,43149,0
+ACIC.US,D,20161003,000000,14.618,14.618,14.317,14.386,62735,0
+ACIC.US,D,20161004,000000,14.264,14.408,13.471,13.998,269931,0
+ACIC.US,D,20161005,000000,13.912,14.281,13.842,14.022,193347,0
+ACIC.US,D,20161006,000000,13.894,13.894,12.198,12.948,444929,0
+ACIC.US,D,20161007,000000,13.825,14.411,13.576,13.609,213865,0
+ACIC.US,D,20161010,000000,13.697,13.851,13.231,13.238,66938,0
+ACIC.US,D,20161011,000000,13.256,13.331,12.911,12.961,140907,0
+ACIC.US,D,20161012,000000,13.024,13.033,12.852,12.92,141738,0
+ACIC.US,D,20161013,000000,12.861,13.247,12.861,13.093,57184,0
+ACIC.US,D,20161014,000000,13.161,13.609,13.016,13.093,45687,0
+ACIC.US,D,20161017,000000,13.033,13.378,13.033,13.161,73433,0
+ACIC.US,D,20161018,000000,13.263,13.263,12.938,12.948,39038,0
+ACIC.US,D,20161019,000000,12.948,13.145,12.852,13.126,71137,0
+ACIC.US,D,20161020,000000,13.024,13.024,12.513,12.531,173632,0
+ACIC.US,D,20161021,000000,12.403,12.457,12.198,12.296,111682,0
+ACIC.US,D,20161024,000000,12.316,12.457,12.135,12.289,142172,0
+ACIC.US,D,20161025,000000,12.282,12.376,12.181,12.266,75315,0
+ACIC.US,D,20161026,000000,12.232,12.363,12.135,12.189,57275,0
+ACIC.US,D,20161027,000000,12.216,12.265,11.982,12.033,111629,0
+ACIC.US,D,20161028,000000,11.999,12.026,11.843,11.999,53838,0
+ACIC.US,D,20161031,000000,11.982,12.513,11.771,12.499,125375,0
+ACIC.US,D,20161101,000000,12.531,12.817,12.306,12.62,195366,0
+ACIC.US,D,20161102,000000,10.351,11.203,8.2057,9.594,1081329,0
+ACIC.US,D,20161103,000000,9.904,10.182,9.2305,9.2721,434545,0
+ACIC.US,D,20161104,000000,9.3362,9.876,9.1546,9.775,268472,0
+ACIC.US,D,20161107,000000,9.859,10.197,9.721,9.825,221259,0
+ACIC.US,D,20161108,000000,9.852,9.852,9.4963,9.646,167197,0
+ACIC.US,D,20161109,000000,9.524,10.016,9.4787,9.68,267552,0
+ACIC.US,D,20161110,000000,9.793,10.652,9.735,10.642,210149,0
+ACIC.US,D,20161111,000000,10.628,11.74,10.628,11.721,254907,0
+ACIC.US,D,20161114,000000,11.824,11.958,11.593,11.697,245047,0
+ACIC.US,D,20161115,000000,11.721,11.721,11.469,11.618,141187,0
+ACIC.US,D,20161116,000000,11.609,11.886,11.517,11.852,98633,0
+ACIC.US,D,20161117,000000,11.808,11.99,11.566,11.681,154624,0
+ACIC.US,D,20161118,000000,11.697,11.824,11.24,11.247,132437,0
+ACIC.US,D,20161121,000000,11.328,11.436,11.204,11.395,95316,0
+ACIC.US,D,20161122,000000,11.446,11.801,11.446,11.734,117228,0
+ACIC.US,D,20161123,000000,11.734,11.879,11.655,11.81,77377,0
+ACIC.US,D,20161125,000000,11.779,12.391,11.779,12.269,81219,0
+ACIC.US,D,20161128,000000,12.212,12.212,11.786,11.82,150692,0
+ACIC.US,D,20161129,000000,11.779,12.22,11.779,12.02,100812,0
+ACIC.US,D,20161130,000000,12.167,12.244,11.724,11.761,79916,0
+ACIC.US,D,20161201,000000,11.751,12.102,11.734,11.846,63213,0
+ACIC.US,D,20161202,000000,11.855,11.888,11.187,11.436,100685,0
+ACIC.US,D,20161205,000000,11.655,12.185,11.61,11.836,166442,0
+ACIC.US,D,20161206,000000,11.846,11.952,11.794,11.846,111555,0
+ACIC.US,D,20161207,000000,11.862,12.011,11.82,11.896,105789,0
+ACIC.US,D,20161208,000000,11.871,12.644,11.836,12.635,112606,0
+ACIC.US,D,20161209,000000,12.599,12.823,12.599,12.729,88596,0
+ACIC.US,D,20161212,000000,12.797,12.886,12.703,12.816,149142,0
+ACIC.US,D,20161213,000000,12.968,13.344,12.895,13.05,127992,0
+ACIC.US,D,20161214,000000,12.954,13.093,12.573,13.084,161785,0
+ACIC.US,D,20161215,000000,13.033,13.29,13.007,13.118,338227,0
+ACIC.US,D,20161216,000000,13.075,13.501,13.075,13.446,502159,0
+ACIC.US,D,20161219,000000,13.337,13.819,13.337,13.699,188855,0
+ACIC.US,D,20161220,000000,13.742,14.487,13.666,14.304,244053,0
+ACIC.US,D,20161221,000000,14.33,14.755,14.219,14.409,166542,0
+ACIC.US,D,20161222,000000,14.367,14.462,13.863,14.174,135461,0
+ACIC.US,D,20161223,000000,14.125,14.278,13.967,14.08,54295,0
+ACIC.US,D,20161227,000000,14.226,14.383,13.552,13.577,107746,0
+ACIC.US,D,20161228,000000,13.708,13.708,13.406,13.559,106265,0
+ACIC.US,D,20161229,000000,13.559,13.911,13.334,13.37,92866,0
+ACIC.US,D,20161230,000000,13.327,13.361,13.058,13.111,92262,0
+ACIC.US,D,20170103,000000,13.206,13.888,13.084,13.803,131583,0
+ACIC.US,D,20170104,000000,13.812,14.125,13.77,13.934,83090,0
+ACIC.US,D,20170105,000000,13.986,14.125,13.898,14.043,89291,0
+ACIC.US,D,20170106,000000,14.071,14.125,13.854,14.027,137222,0
+ACIC.US,D,20170109,000000,14.027,14.125,13.812,13.986,117284,0
+ACIC.US,D,20170110,000000,13.986,14.089,13.593,13.612,64351,0
+ACIC.US,D,20170111,000000,13.673,13.812,13.483,13.536,55631,0
+ACIC.US,D,20170112,000000,13.508,13.508,12.903,13.337,85739,0
+ACIC.US,D,20170113,000000,13.282,13.508,13.033,13.05,57956,0
+ACIC.US,D,20170117,000000,13.248,13.248,12.816,12.868,127136,0
+ACIC.US,D,20170118,000000,12.797,12.925,12.703,12.823,142376,0
+ACIC.US,D,20170119,000000,12.929,12.929,12.278,12.454,92128,0
+ACIC.US,D,20170120,000000,12.381,13.058,12.372,13.015,267796,0
+ACIC.US,D,20170123,000000,12.947,13.075,12.372,12.608,81316,0
+ACIC.US,D,20170124,000000,12.617,12.868,12.42,12.528,134446,0
+ACIC.US,D,20170125,000000,12.662,12.988,12.409,12.703,77451,0
+ACIC.US,D,20170126,000000,12.788,12.877,12.435,12.473,81015,0
+ACIC.US,D,20170127,000000,12.487,12.662,12.347,12.556,70286,0
+ACIC.US,D,20170130,000000,12.528,12.538,12.14,12.158,112211,0
+ACIC.US,D,20170131,000000,12.13,12.269,11.532,11.836,197310,0
+ACIC.US,D,20170201,000000,11.888,12.002,11.82,11.942,191869,0
+ACIC.US,D,20170202,000000,11.942,12.037,11.698,11.734,77541,0
+ACIC.US,D,20170203,000000,11.81,11.888,11.664,11.683,100472,0
+ACIC.US,D,20170206,000000,11.664,11.862,11.611,11.691,96674,0
+ACIC.US,D,20170207,000000,11.769,11.905,11.501,11.509,120656,0
+ACIC.US,D,20170208,000000,11.475,11.674,11.299,11.595,94339,0
+ACIC.US,D,20170209,000000,12.589,13.77,12.237,13.603,274215,0
+ACIC.US,D,20170210,000000,13.708,14.071,13.639,13.995,247555,0
+ACIC.US,D,20170213,000000,14.017,14.089,13.656,13.812,97078,0
+ACIC.US,D,20170214,000000,13.836,13.926,13.473,13.819,127127,0
+ACIC.US,D,20170215,000000,13.794,13.812,13.431,13.647,92650,0
+ACIC.US,D,20170216,000000,13.673,13.871,13.459,13.803,109265,0
+ACIC.US,D,20170217,000000,13.803,13.871,13.389,13.812,167284,0
+ACIC.US,D,20170221,000000,12.877,13.29,12.473,13.145,308003,0
+ACIC.US,D,20170222,000000,12.954,14.01,12.947,13.916,206616,0
+ACIC.US,D,20170223,000000,13.916,14.219,13.854,13.986,189554,0
+ACIC.US,D,20170224,000000,13.977,14.089,13.78,13.951,134217,0
+ACIC.US,D,20170227,000000,14.071,14.954,14.003,14.609,195879,0
+ACIC.US,D,20170228,000000,14.668,14.931,14.392,14.651,214409,0
+ACIC.US,D,20170301,000000,14.738,15.388,14.383,15.083,433925,0
+ACIC.US,D,20170302,000000,15.108,15.421,14.962,15.285,159826,0
+ACIC.US,D,20170303,000000,15.327,15.404,14.782,14.876,184184,0
+ACIC.US,D,20170306,000000,14.868,15.094,14.424,14.433,228791,0
+ACIC.US,D,20170307,000000,14.382,14.47,14.162,14.399,192199,0
+ACIC.US,D,20170308,000000,14.47,14.953,14.154,14.564,123220,0
+ACIC.US,D,20170309,000000,14.685,14.981,14.233,14.321,152282,0
+ACIC.US,D,20170310,000000,14.382,14.47,14.041,14.154,146466,0
+ACIC.US,D,20170313,000000,14.204,14.302,13.963,14.008,173979,0
+ACIC.US,D,20170314,000000,13.939,14.209,13.885,14.096,167211,0
+ACIC.US,D,20170315,000000,14.199,15.099,14.105,14.99,233889,0
+ACIC.US,D,20170316,000000,15.042,15.181,13.983,13.999,168970,0
+ACIC.US,D,20170317,000000,13.922,14.114,13.54,13.842,432703,0
+ACIC.US,D,20170320,000000,13.903,13.903,13.277,13.331,130016,0
+ACIC.US,D,20170321,000000,13.364,13.468,13.035,13.285,196162,0
+ACIC.US,D,20170322,000000,13.227,13.413,13.113,13.277,135864,0
+ACIC.US,D,20170323,000000,13.293,13.581,13.159,13.54,142256,0
+ACIC.US,D,20170324,000000,13.548,13.825,13.425,13.458,165610,0
+ACIC.US,D,20170327,000000,13.322,13.433,13.259,13.433,105114,0
+ACIC.US,D,20170328,000000,13.355,13.677,13.285,13.598,129560,0
+ACIC.US,D,20170329,000000,13.59,13.704,13.285,13.331,138354,0
+ACIC.US,D,20170330,000000,13.383,13.867,13.227,13.704,132655,0
+ACIC.US,D,20170331,000000,13.677,13.983,13.643,13.859,140136,0
+ACIC.US,D,20170403,000000,13.842,13.894,13.303,13.322,161423,0
+ACIC.US,D,20170404,000000,13.355,13.704,13.355,13.392,224007,0
+ACIC.US,D,20170405,000000,13.503,13.685,13.159,13.251,214698,0
+ACIC.US,D,20170406,000000,13.267,13.267,13.035,13.251,199384,0
+ACIC.US,D,20170407,000000,13.191,13.191,12.949,13.026,255392,0
+ACIC.US,D,20170410,000000,12.912,13.227,12.912,13.173,211779,0
+ACIC.US,D,20170411,000000,13.139,13.522,12.985,13.441,207607,0
+ACIC.US,D,20170412,000000,13.364,13.364,12.949,13.087,103821,0
+ACIC.US,D,20170413,000000,13.008,13.095,12.949,12.97,128541,0
+ACIC.US,D,20170417,000000,12.962,13.557,12.949,13.512,128115,0
+ACIC.US,D,20170418,000000,13.364,13.468,13.164,13.364,139100,0
+ACIC.US,D,20170419,000000,13.448,13.522,12.962,13.069,108150,0
+ACIC.US,D,20170420,000000,13.113,13.335,13.113,13.2,83742,0
+ACIC.US,D,20170421,000000,13.219,13.364,13.129,13.227,98324,0
+ACIC.US,D,20170424,000000,13.234,13.728,13.234,13.312,142723,0
+ACIC.US,D,20170425,000000,13.364,13.712,13.251,13.267,91788,0
+ACIC.US,D,20170426,000000,13.251,13.903,13.251,13.624,113934,0
+ACIC.US,D,20170427,000000,13.651,13.738,13.468,13.495,109143,0
+ACIC.US,D,20170428,000000,13.486,13.512,13.251,13.259,108737,0
+ACIC.US,D,20170501,000000,13.339,13.685,13.209,13.564,111315,0
+ACIC.US,D,20170502,000000,13.557,13.598,13.348,13.477,147875,0
+ACIC.US,D,20170503,000000,13.503,13.607,13.069,13.148,95768,0
+ACIC.US,D,20170504,000000,13.219,13.285,12.956,13.139,53509,0
+ACIC.US,D,20170505,000000,13.164,13.177,12.956,13,61644,0
+ACIC.US,D,20170508,000000,13.017,13.277,12.949,13.008,88234,0
+ACIC.US,D,20170509,000000,13.008,13.078,12.949,12.956,127942,0
+ACIC.US,D,20170510,000000,12.949,13.343,12.782,13,236338,0
+ACIC.US,D,20170511,000000,12.896,13.091,12.789,12.98,105704,0
+ACIC.US,D,20170512,000000,13.035,13.035,12.694,12.825,171350,0
+ACIC.US,D,20170515,000000,12.962,13.164,12.862,13.052,208673,0
+ACIC.US,D,20170516,000000,13.052,13.303,13.035,13.285,184525,0
+ACIC.US,D,20170517,000000,13.069,13.234,12.921,13.105,133331,0
+ACIC.US,D,20170518,000000,13.052,13.322,12.519,13.259,157368,0
+ACIC.US,D,20170519,000000,13.234,13.986,12.886,13.986,180072,0
+ACIC.US,D,20170522,000000,13.95,14.155,13.749,13.966,264697,0
+ACIC.US,D,20170523,000000,14.081,14.081,13.714,13.925,171327,0
+ACIC.US,D,20170524,000000,13.976,14.216,13.801,13.81,184179,0
+ACIC.US,D,20170525,000000,13.845,14.203,13.778,13.942,136695,0
+ACIC.US,D,20170526,000000,13.956,14.399,13.792,14.272,152095,0
+ACIC.US,D,20170530,000000,14.237,14.419,13.87,13.942,184269,0
+ACIC.US,D,20170531,000000,13.994,14.22,13.792,14.157,142753,0
+ACIC.US,D,20170601,000000,14.157,14.437,14.1,14.404,130465,0
+ACIC.US,D,20170602,000000,14.404,14.71,14.404,14.681,126960,0
+ACIC.US,D,20170605,000000,14.673,14.686,14.175,14.263,130548,0
+ACIC.US,D,20170606,000000,14.193,14.255,13.783,13.854,143353,0
+ACIC.US,D,20170607,000000,13.862,13.906,13.706,13.835,114512,0
+ACIC.US,D,20170608,000000,13.81,13.95,13.768,13.801,121648,0
+ACIC.US,D,20170609,000000,13.81,14.263,13.81,14.017,358074,0
+ACIC.US,D,20170612,000000,13.906,14.486,13.906,14.272,381112,0
+ACIC.US,D,20170613,000000,14.246,15.188,14.22,15.107,870084,0
+ACIC.US,D,20170614,000000,15.127,15.127,14.118,14.543,381883,0
+ACIC.US,D,20170615,000000,14.419,14.507,13.942,14.316,201119,0
+ACIC.US,D,20170616,000000,14.212,14.404,14.062,14.342,480745,0
+ACIC.US,D,20170619,000000,14.428,14.604,14.302,14.482,276683,0
+ACIC.US,D,20170620,000000,14.404,14.474,14.044,14.411,199685,0
+ACIC.US,D,20170621,000000,14.428,14.428,13.565,13.687,598968,0
+ACIC.US,D,20170622,000000,13.706,13.706,13.533,13.653,145257,0
+ACIC.US,D,20170623,000000,13.67,13.706,13.259,13.277,309976,0
+ACIC.US,D,20170626,000000,13.331,13.617,13.06,13.609,191869,0
+ACIC.US,D,20170627,000000,13.591,13.845,13.418,13.565,235167,0
+ACIC.US,D,20170628,000000,13.617,13.966,13.617,13.776,66078,0
+ACIC.US,D,20170629,000000,13.776,13.976,13.397,13.818,153390,0
+ACIC.US,D,20170630,000000,13.862,13.862,13.609,13.722,135239,0
+ACIC.US,D,20170703,000000,13.81,14.29,13.81,14.15,65726,0
+ACIC.US,D,20170705,000000,14.118,14.118,13.446,13.758,176295,0
+ACIC.US,D,20170706,000000,13.67,13.879,13.523,13.582,126001,0
+ACIC.US,D,20170707,000000,13.609,13.942,13.504,13.845,124984,0
+ACIC.US,D,20170710,000000,13.636,13.87,13.6,13.636,84043,0
+ACIC.US,D,20170711,000000,13.663,13.87,13.574,13.827,122657,0
+ACIC.US,D,20170712,000000,13.915,14.072,13.85,13.862,97350,0
+ACIC.US,D,20170713,000000,13.854,14.044,13.792,13.99,71850,0
+ACIC.US,D,20170714,000000,13.897,14.035,13.792,13.966,89652,0
+ACIC.US,D,20170717,000000,13.925,14.004,13.783,13.956,95598,0
+ACIC.US,D,20170718,000000,13.862,14.1,13.735,13.956,116721,0
+ACIC.US,D,20170719,000000,14.01,14.175,13.915,14.052,38127,0
+ACIC.US,D,20170720,000000,13.994,14.09,13.862,13.986,40591,0
+ACIC.US,D,20170721,000000,14.044,14.044,13.792,13.862,49762,0
+ACIC.US,D,20170724,000000,13.887,14.108,13.73,13.887,90526,0
+ACIC.US,D,20170725,000000,13.95,14.134,13.897,14.017,57625,0
+ACIC.US,D,20170726,000000,13.986,14.157,13.827,14.142,64603,0
+ACIC.US,D,20170727,000000,14.118,14.118,13.663,13.783,92947,0
+ACIC.US,D,20170728,000000,13.776,14.072,13.776,14.017,35036,0
+ACIC.US,D,20170731,000000,14.052,14.15,13.887,13.925,88867,0
+ACIC.US,D,20170801,000000,14.044,14.044,13.687,13.862,159900,0
+ACIC.US,D,20170802,000000,13.818,13.994,13.609,13.95,80434,0
+ACIC.US,D,20170803,000000,13.906,14.1,13.735,13.818,77303,0
+ACIC.US,D,20170804,000000,13.549,14.029,13.513,13.95,76216,0
+ACIC.US,D,20170807,000000,13.906,14.108,13.504,13.557,87158,0
+ACIC.US,D,20170808,000000,13.496,13.835,13.496,13.582,76279,0
+ACIC.US,D,20170809,000000,14.333,14.333,13.783,13.994,197457,0
+ACIC.US,D,20170810,000000,13.956,14.227,13.449,14.072,133280,0
+ACIC.US,D,20170811,000000,14.081,14.212,14.035,14.081,106375,0
+ACIC.US,D,20170814,000000,14.175,14.569,14.165,14.361,199625,0
+ACIC.US,D,20170815,000000,14.394,14.63,14.072,14.081,60702,0
+ACIC.US,D,20170816,000000,14.125,14.515,14.072,14.263,62405,0
+ACIC.US,D,20170817,000000,14.184,14.395,14.016,14.107,72914,0
+ACIC.US,D,20170818,000000,13.965,14.227,13.447,14.165,85993,0
+ACIC.US,D,20170821,000000,14.107,14.246,13.904,14.141,103960,0
+ACIC.US,D,20170822,000000,14.203,14.238,14.034,14.175,36448,0
+ACIC.US,D,20170823,000000,14.052,14.307,14.052,14.203,108705,0
+ACIC.US,D,20170824,000000,14.227,14.386,14.108,14.325,87177,0
+ACIC.US,D,20170825,000000,14.307,14.37,13.914,14.009,184816,0
+ACIC.US,D,20170828,000000,14.009,14.009,13.538,13.933,302883,0
+ACIC.US,D,20170829,000000,13.86,14.095,13.775,14.043,122230,0
+ACIC.US,D,20170830,000000,14.043,14.184,13.886,13.965,89079,0
+ACIC.US,D,20170831,000000,13.985,14.157,13.756,13.781,183152,0
+ACIC.US,D,20170901,000000,13.791,14.141,13.791,13.933,154310,0
+ACIC.US,D,20170905,000000,13.721,13.721,12.487,12.933,1109336,0
+ACIC.US,D,20170906,000000,12.923,13.485,12.645,13.247,470442,0
+ACIC.US,D,20170907,000000,13.247,13.251,11.907,12.346,602435,0
+ACIC.US,D,20170908,000000,12.24,12.827,12.079,12.363,569984,0
+ACIC.US,D,20170911,000000,12.739,14.001,12.739,13.816,407243,0
+ACIC.US,D,20170912,000000,13.808,13.834,13.571,13.799,201945,0
+ACIC.US,D,20170913,000000,13.728,14.22,13.66,14.089,357016,0
+ACIC.US,D,20170914,000000,14.099,14.203,14.009,14.133,218699,0
+ACIC.US,D,20170915,000000,14.157,14.272,14.016,14.107,951088,0
+ACIC.US,D,20170918,000000,14.08,14.099,13.868,14.016,218842,0
+ACIC.US,D,20170919,000000,13.985,14.071,13.695,13.791,146502,0
+ACIC.US,D,20170920,000000,13.775,13.914,13.571,13.877,114625,0
+ACIC.US,D,20170921,000000,13.924,13.975,13.808,13.86,60683,0
+ACIC.US,D,20170922,000000,13.86,14.001,13.791,13.955,54365,0
+ACIC.US,D,20170925,000000,13.933,14.18,13.904,14.08,209139,0
+ACIC.US,D,20170926,000000,13.993,13.993,13.677,13.904,112726,0
+ACIC.US,D,20170927,000000,13.895,14.099,13.886,14.001,177322,0
+ACIC.US,D,20170928,000000,14.009,14.141,13.917,14.107,199389,0
+ACIC.US,D,20170929,000000,14.08,14.29,14.034,14.272,126672,0
+ACIC.US,D,20171002,000000,14.29,14.744,14.193,14.702,168613,0
+ACIC.US,D,20171003,000000,14.711,14.781,14.466,14.534,125996,0
+ACIC.US,D,20171004,000000,14.534,14.657,14.42,14.475,80684,0
+ACIC.US,D,20171005,000000,14.475,14.499,14.133,14.22,116628,0
+ACIC.US,D,20171006,000000,14.157,14.307,14.089,14.133,49128,0
+ACIC.US,D,20171009,000000,14.133,14.184,13.843,14.034,62864,0
+ACIC.US,D,20171010,000000,14.009,14.405,14.009,14.37,56727,0
+ACIC.US,D,20171011,000000,14.298,14.466,14.22,14.429,83044,0
+ACIC.US,D,20171012,000000,14.483,14.483,14.255,14.307,62611,0
+ACIC.US,D,20171013,000000,14.254,14.605,14.136,14.437,236242,0
+ACIC.US,D,20171016,000000,14.429,14.57,14.203,14.342,91841,0
+ACIC.US,D,20171017,000000,14.42,14.42,14.026,14.052,110094,0
+ACIC.US,D,20171018,000000,14.099,14.203,14.018,14.089,86950,0
+ACIC.US,D,20171019,000000,14.026,14.212,14.009,14.193,106239,0
+ACIC.US,D,20171020,000000,14.361,14.361,14.193,14.246,155975,0
+ACIC.US,D,20171023,000000,14.212,14.212,14.061,14.125,66049,0
+ACIC.US,D,20171024,000000,14.125,14.246,13.949,13.975,105251,0
+ACIC.US,D,20171025,000000,14.016,14.133,13.679,14.052,82461,0
+ACIC.US,D,20171026,000000,14.157,14.227,13.955,14.016,74012,0
+ACIC.US,D,20171027,000000,13.965,14.117,13.86,13.886,121327,0
+ACIC.US,D,20171030,000000,13.886,13.895,13.668,13.728,113374,0
+ACIC.US,D,20171031,000000,13.738,13.881,13.678,13.781,78690,0
+ACIC.US,D,20171101,000000,13.781,14.016,13.576,13.712,184340,0
+ACIC.US,D,20171102,000000,13.747,14.126,13.685,13.781,77645,0
+ACIC.US,D,20171103,000000,13.808,13.808,13.538,13.65,95187,0
+ACIC.US,D,20171106,000000,13.58,13.766,13.555,13.65,88207,0
+ACIC.US,D,20171107,000000,13.66,14.246,13.493,13.695,138142,0
+ACIC.US,D,20171108,000000,13.633,13.86,13.562,13.597,104891,0
+ACIC.US,D,20171109,000000,13.555,13.791,13.398,13.721,121018,0
+ACIC.US,D,20171110,000000,13.775,13.985,13.685,13.886,95059,0
+ACIC.US,D,20171113,000000,13.886,13.904,13.642,13.766,86458,0
+ACIC.US,D,20171114,000000,13.65,13.747,13.525,13.66,68973,0
+ACIC.US,D,20171115,000000,13.562,13.65,13.53,13.546,149142,0
+ACIC.US,D,20171116,000000,13.615,13.738,13.51,13.597,90115,0
+ACIC.US,D,20171117,000000,13.53,13.86,13.53,13.721,90050,0
+ACIC.US,D,20171120,000000,13.756,14.026,13.738,14.016,68754,0
+ACIC.US,D,20171121,000000,14.089,14.238,13.952,14.099,72748,0
+ACIC.US,D,20171122,000000,14.08,14.099,13.985,14.016,47719,0
+ACIC.US,D,20171124,000000,14.009,14.026,13.774,13.985,23656,0
+ACIC.US,D,20171127,000000,13.985,14.176,13.985,14.142,63468,0
+ACIC.US,D,20171128,000000,14.158,14.5,14.112,14.413,158842,0
+ACIC.US,D,20171129,000000,14.458,14.825,14.326,14.599,134424,0
+ACIC.US,D,20171130,000000,14.686,14.766,14.485,14.668,115249,0
+ACIC.US,D,20171201,000000,14.677,14.677,14.061,14.599,167275,0
+ACIC.US,D,20171204,000000,14.705,14.835,14.5,14.554,64663,0
+ACIC.US,D,20171205,000000,14.581,14.615,14.291,14.485,149628,0
+ACIC.US,D,20171206,000000,14.477,14.625,14.414,14.5,118276,0
+ACIC.US,D,20171207,000000,14.477,14.686,14.448,14.509,47057,0
+ACIC.US,D,20171208,000000,14.581,14.599,14.352,14.448,92261,0
+ACIC.US,D,20171211,000000,14.431,14.5,14.352,14.406,97829,0
+ACIC.US,D,20171212,000000,14.413,14.608,14.406,14.439,134574,0
+ACIC.US,D,20171213,000000,14.468,14.766,14.362,14.422,98784,0
+ACIC.US,D,20171214,000000,14.518,14.652,14.238,14.333,141433,0
+ACIC.US,D,20171215,000000,14.326,14.835,14.326,14.808,699859,0
+ACIC.US,D,20171218,000000,14.878,14.967,14.686,14.766,152637,0
+ACIC.US,D,20171219,000000,14.878,14.906,14.371,14.485,85514,0
+ACIC.US,D,20171220,000000,14.485,14.599,14.406,14.485,63863,0
+ACIC.US,D,20171221,000000,14.485,14.705,14.448,14.599,46845,0
+ACIC.US,D,20171222,000000,14.608,14.615,14.485,14.509,46877,0
+ACIC.US,D,20171226,000000,14.485,14.73,14.485,14.696,40579,0
+ACIC.US,D,20171227,000000,14.705,15.212,14.705,15.046,130511,0
+ACIC.US,D,20171228,000000,15.066,15.3,14.993,15.161,135411,0
+ACIC.US,D,20171229,000000,15.152,15.294,15.135,15.161,64688,0
+ACIC.US,D,20180102,000000,15.285,15.485,15.152,15.319,350263,0
+ACIC.US,D,20180103,000000,15.294,15.473,15.17,15.38,130358,0
+ACIC.US,D,20180104,000000,15.371,15.959,15.371,15.618,289798,0
+ACIC.US,D,20180105,000000,15.646,16.101,15.636,15.94,359848,0
+ACIC.US,D,20180108,000000,15.949,16.12,15.667,16.068,558175,0
+ACIC.US,D,20180109,000000,16.198,16.408,15.987,15.987,159488,0
+ACIC.US,D,20180110,000000,16.048,16.436,15.947,16.339,157911,0
+ACIC.US,D,20180111,000000,16.339,16.566,16.206,16.321,154656,0
+ACIC.US,D,20180112,000000,16.331,16.575,16.12,16.515,106839,0
+ACIC.US,D,20180116,000000,16.584,17.201,16.584,17.085,254928,0
+ACIC.US,D,20180117,000000,17.112,17.85,16.09,17.562,788526,0
+ACIC.US,D,20180118,000000,17.508,17.508,17.102,17.269,92702,0
+ACIC.US,D,20180119,000000,17.251,17.544,17.129,17.427,88351,0
+ACIC.US,D,20180122,000000,17.517,17.8,17.129,17.278,131107,0
+ACIC.US,D,20180123,000000,17.359,17.364,17.017,17.12,139586,0
+ACIC.US,D,20180124,000000,17.201,17.201,16.77,17.032,139365,0
+ACIC.US,D,20180125,000000,17.059,17.269,16.812,17.236,250086,0
+ACIC.US,D,20180126,000000,17.305,17.427,16.929,17.305,136211,0
+ACIC.US,D,20180129,000000,17.297,17.323,17.085,17.085,98647,0
+ACIC.US,D,20180130,000000,16.999,17.183,16.944,16.98,99634,0
+ACIC.US,D,20180131,000000,16.99,17.155,16.856,16.98,95036,0
+ACIC.US,D,20180201,000000,16.954,17.068,16.83,16.954,52317,0
+ACIC.US,D,20180202,000000,16.901,17.017,16.717,16.743,109920,0
+ACIC.US,D,20180205,000000,16.649,16.779,16.058,16.17,177235,0
+ACIC.US,D,20180206,000000,15.766,16.663,15.319,16.621,196509,0
+ACIC.US,D,20180207,000000,16.557,17.173,16.339,17.102,256750,0
+ACIC.US,D,20180208,000000,17.112,17.136,16.436,16.453,193391,0
+ACIC.US,D,20180209,000000,16.649,16.796,16.25,16.392,203200,0
+ACIC.US,D,20180212,000000,16.495,16.689,16.014,16.189,75884,0
+ACIC.US,D,20180213,000000,16.12,16.147,15.889,16.101,86765,0
+ACIC.US,D,20180214,000000,15.987,16.312,15.987,16.263,90183,0
+ACIC.US,D,20180215,000000,16.408,16.445,16.259,16.445,56202,0
+ACIC.US,D,20180216,000000,16.382,16.707,16.382,16.495,49831,0
+ACIC.US,D,20180220,000000,16.417,16.462,15.996,16.091,63741,0
+ACIC.US,D,20180221,000000,16.179,16.779,16.179,16.436,110923,0
+ACIC.US,D,20180222,000000,16.698,17.499,16.267,17.163,227313,0
+ACIC.US,D,20180223,000000,17.269,17.489,17.017,17.093,95922,0
+ACIC.US,D,20180226,000000,17.112,17.367,17.068,17.163,123539,0
+ACIC.US,D,20180227,000000,17.163,17.385,16.91,17.059,96127,0
+ACIC.US,D,20180228,000000,17.129,17.278,16.803,17.183,282846,0
+ACIC.US,D,20180301,000000,17.183,17.462,17.032,17.251,169462,0
+ACIC.US,D,20180302,000000,17.12,17.359,17.017,17.251,105842,0
+ACIC.US,D,20180305,000000,17.236,17.58,17.187,17.462,159475,0
+ACIC.US,D,20180306,000000,17.58,17.605,16.777,16.908,241893,0
+ACIC.US,D,20180307,000000,16.777,17.2,16.59,16.917,1040458,0
+ACIC.US,D,20180308,000000,17.023,17.544,16.758,17.479,155929,0
+ACIC.US,D,20180309,000000,17.59,17.904,17.385,17.614,266557,0
+ACIC.US,D,20180312,000000,17.629,17.985,17.614,17.629,176743,0
+ACIC.US,D,20180313,000000,17.719,17.904,16.899,17.605,94596,0
+ACIC.US,D,20180314,000000,17.657,17.816,17.359,17.605,122197,0
+ACIC.US,D,20180315,000000,17.614,17.888,17.278,17.479,170155,0
+ACIC.US,D,20180316,000000,17.471,17.715,17.471,17.595,242981,0
+ACIC.US,D,20180319,000000,17.58,17.657,17.427,17.629,88833,0
+ACIC.US,D,20180320,000000,17.665,17.772,17.562,17.605,76629,0
+ACIC.US,D,20180321,000000,17.629,17.693,17.446,17.489,108778,0
+ACIC.US,D,20180322,000000,17.375,17.638,17.367,17.385,73868,0
+ACIC.US,D,20180323,000000,17.393,17.436,17.023,17.058,169258,0
+ACIC.US,D,20180326,000000,17.26,17.26,16.704,16.968,87576,0
+ACIC.US,D,20180327,000000,17.007,17.154,16.741,16.838,123827,0
+ACIC.US,D,20180328,000000,16.863,17.296,16.838,17.016,183581,0
+ACIC.US,D,20180329,000000,17.067,17.418,16.833,16.872,111162,0
+ACIC.US,D,20180402,000000,16.828,16.988,16.228,16.388,182635,0
+ACIC.US,D,20180403,000000,16.459,16.618,16.211,16.414,118478,0
+ACIC.US,D,20180404,000000,16.264,16.563,15.523,16.502,87321,0
+ACIC.US,D,20180405,000000,16.627,16.627,16.031,16.043,119026,0
+ACIC.US,D,20180406,000000,16.033,16.282,15.64,15.735,108337,0
+ACIC.US,D,20180409,000000,15.77,15.973,15.55,15.787,77475,0
+ACIC.US,D,20180410,000000,15.869,16.142,15.568,16.088,98355,0
+ACIC.US,D,20180411,000000,16.01,16.105,15.844,16.027,73189,0
+ACIC.US,D,20180412,000000,16.105,16.264,15.824,16.228,69831,0
+ACIC.US,D,20180413,000000,16.264,16.291,16.053,16.237,61927,0
+ACIC.US,D,20180416,000000,16.291,16.741,16.211,16.704,84802,0
+ACIC.US,D,20180417,000000,16.758,16.855,16.573,16.731,68837,0
+ACIC.US,D,20180418,000000,16.731,16.89,16.673,16.794,65974,0
+ACIC.US,D,20180419,000000,16.786,16.968,16.704,16.881,69925,0
+ACIC.US,D,20180420,000000,16.819,17.093,16.819,16.934,73222,0
+ACIC.US,D,20180423,000000,16.988,17.229,16.838,17.209,80593,0
+ACIC.US,D,20180424,000000,17.219,17.219,16.917,17.162,65276,0
+ACIC.US,D,20180425,000000,17.101,17.268,16.846,16.908,57418,0
+ACIC.US,D,20180426,000000,16.968,16.968,16.759,16.872,36052,0
+ACIC.US,D,20180427,000000,16.881,16.89,16.724,16.802,27892,0
+ACIC.US,D,20180430,000000,16.794,16.881,16.542,16.627,45314,0
+ACIC.US,D,20180501,000000,16.637,16.802,16.53,16.802,41444,0
+ACIC.US,D,20180502,000000,16.768,16.872,16.603,16.749,42162,0
+ACIC.US,D,20180503,000000,16.704,16.794,16.494,16.687,52099,0
+ACIC.US,D,20180504,000000,16.608,16.952,16.554,16.811,40250,0
+ACIC.US,D,20180507,000000,16.819,17.25,16.682,17.2,57336,0
+ACIC.US,D,20180508,000000,17.172,17.455,16.952,17.385,119165,0
+ACIC.US,D,20180509,000000,17.287,17.621,16.952,17.58,137565,0
+ACIC.US,D,20180510,000000,17.595,17.922,17.385,17.816,221840,0
+ACIC.US,D,20180511,000000,17.878,18.373,17.595,18.353,260132,0
+ACIC.US,D,20180514,000000,18.063,18.257,17.609,18.026,271644,0
+ACIC.US,D,20180515,000000,18.045,18.558,17.525,18.435,229412,0
+ACIC.US,D,20180516,000000,18.435,18.755,18.277,18.388,163793,0
+ACIC.US,D,20180517,000000,18.486,18.662,18.353,18.539,317771,0
+ACIC.US,D,20180518,000000,18.617,18.821,18.574,18.68,145489,0
+ACIC.US,D,20180521,000000,18.839,18.964,18.592,18.653,83061,0
+ACIC.US,D,20180522,000000,18.653,18.794,18.466,18.609,129827,0
+ACIC.US,D,20180523,000000,18.565,18.599,18.424,18.512,163360,0
+ACIC.US,D,20180524,000000,18.458,18.964,18.256,18.458,88924,0
+ACIC.US,D,20180525,000000,18.388,18.617,18.256,18.444,80572,0
+ACIC.US,D,20180529,000000,18.38,18.388,18.176,18.342,193981,0
+ACIC.US,D,20180530,000000,18.362,18.848,18.362,18.653,132899,0
+ACIC.US,D,20180531,000000,18.735,18.735,18.21,18.292,79479,0
+ACIC.US,D,20180601,000000,18.342,18.811,17.927,18.001,100774,0
+ACIC.US,D,20180604,000000,18.061,18.061,17.778,17.945,95526,0
+ACIC.US,D,20180605,000000,17.911,17.911,17.611,17.733,125150,0
+ACIC.US,D,20180606,000000,17.761,18.087,17.761,18.001,68107,0
+ACIC.US,D,20180607,000000,17.973,18.061,17.849,18.024,103441,0
+ACIC.US,D,20180608,000000,18.017,18.21,17.927,18.088,69374,0
+ACIC.US,D,20180611,000000,18.079,18.414,18.07,18.276,65593,0
+ACIC.US,D,20180612,000000,18.266,18.285,18.048,18.237,50974,0
+ACIC.US,D,20180613,000000,18.266,18.451,18.141,18.414,117374,0
+ACIC.US,D,20180614,000000,18.414,18.475,18.115,18.434,114457,0
+ACIC.US,D,20180615,000000,18.333,18.512,18.061,18.458,222430,0
+ACIC.US,D,20180618,000000,18.388,18.47,18.131,18.266,93151,0
+ACIC.US,D,20180619,000000,18.192,18.475,18.192,18.404,101888,0
+ACIC.US,D,20180620,000000,18.424,18.583,17.946,18.001,78483,0
+ACIC.US,D,20180621,000000,18.009,18.22,17.849,17.973,132473,0
+ACIC.US,D,20180622,000000,18.017,18.159,17.823,17.866,103499,0
+ACIC.US,D,20180625,000000,17.866,17.866,17.559,17.586,64110,0
+ACIC.US,D,20180626,000000,17.593,17.681,17.442,17.567,50437,0
+ACIC.US,D,20180627,000000,17.53,17.549,17.301,17.319,67644,0
+ACIC.US,D,20180628,000000,17.293,17.461,17.159,17.224,69152,0
+ACIC.US,D,20180629,000000,17.224,17.423,17.204,17.31,106229,0
+ACIC.US,D,20180702,000000,17.328,17.442,17.204,17.442,92691,0
+ACIC.US,D,20180703,000000,17.461,17.615,17.224,17.381,31307,0
+ACIC.US,D,20180705,000000,17.432,17.451,17.177,17.423,72104,0
+ACIC.US,D,20180706,000000,17.319,17.672,17.063,17.239,92077,0
+ACIC.US,D,20180709,000000,17.263,17.476,17.071,17.149,228821,0
+ACIC.US,D,20180710,000000,17.177,17.559,17.177,17.381,82847,0
+ACIC.US,D,20180711,000000,17.328,17.62,17.232,17.432,70501,0
+ACIC.US,D,20180712,000000,17.485,17.725,17.293,17.672,82055,0
+ACIC.US,D,20180713,000000,17.586,17.841,17.586,17.742,45935,0
+ACIC.US,D,20180716,000000,17.716,17.945,17.716,17.903,88871,0
+ACIC.US,D,20180717,000000,17.895,18.131,17.866,17.911,51540,0
+ACIC.US,D,20180718,000000,17.866,18.079,17.725,17.954,46824,0
+ACIC.US,D,20180719,000000,17.895,17.992,17.814,17.963,36877,0
+ACIC.US,D,20180720,000000,17.911,18.342,17.895,17.954,78095,0
+ACIC.US,D,20180723,000000,17.885,17.963,17.476,17.62,61551,0
+ACIC.US,D,20180724,000000,17.62,17.804,17.495,17.69,38776,0
+ACIC.US,D,20180725,000000,17.635,17.804,17.54,17.788,49472,0
+ACIC.US,D,20180726,000000,17.77,18.325,17.77,18.141,82345,0
+ACIC.US,D,20180727,000000,18.151,18.333,17.69,17.936,63336,0
+ACIC.US,D,20180730,000000,17.876,18.266,17.876,18.192,32691,0
+ACIC.US,D,20180731,000000,18.285,18.392,18.088,18.352,62453,0
+ACIC.US,D,20180801,000000,18.352,18.539,18.017,18.372,115819,0
+ACIC.US,D,20180802,000000,18.565,19.653,18.52,18.662,283335,0
+ACIC.US,D,20180803,000000,18.626,19.006,18.372,18.803,81647,0
+ACIC.US,D,20180806,000000,18.767,19.432,18.22,18.372,77510,0
+ACIC.US,D,20180807,000000,18.414,18.848,18.414,18.495,81533,0
+ACIC.US,D,20180808,000000,18.466,18.759,18.444,18.466,70171,0
+ACIC.US,D,20180809,000000,18.466,18.617,18.266,18.485,72573,0
+ACIC.US,D,20180810,000000,18.458,18.975,18.458,18.466,125554,0
+ACIC.US,D,20180813,000000,18.475,18.856,18.419,18.795,75537,0
+ACIC.US,D,20180814,000000,18.795,19.222,18.466,18.795,122651,0
+ACIC.US,D,20180815,000000,18.709,18.84,18.548,18.681,42083,0
+ACIC.US,D,20180816,000000,18.768,19.008,18.622,18.778,70337,0
+ACIC.US,D,20180817,000000,18.727,18.892,18.592,18.653,53403,0
+ACIC.US,D,20180820,000000,18.786,18.786,18.451,18.653,63914,0
+ACIC.US,D,20180821,000000,18.663,18.956,18.649,18.812,89145,0
+ACIC.US,D,20180822,000000,18.768,18.778,18.452,18.574,55232,0
+ACIC.US,D,20180823,000000,18.609,18.617,18.342,18.424,31965,0
+ACIC.US,D,20180824,000000,18.404,18.458,18.191,18.372,45740,0
+ACIC.US,D,20180827,000000,18.372,18.617,18.229,18.265,46401,0
+ACIC.US,D,20180828,000000,18.255,18.539,18.175,18.397,67115,0
+ACIC.US,D,20180829,000000,18.451,18.574,18.397,18.53,34246,0
+ACIC.US,D,20180830,000000,18.52,18.681,18.362,18.458,49406,0
+ACIC.US,D,20180831,000000,18.397,18.495,18.284,18.466,38427,0
+ACIC.US,D,20180904,000000,18.372,18.617,18.13,18.574,103100,0
+ACIC.US,D,20180905,000000,18.599,18.599,18.167,18.388,56096,0
+ACIC.US,D,20180906,000000,18.362,18.53,18.219,18.397,62815,0
+ACIC.US,D,20180907,000000,18.397,18.672,18.219,18.495,99541,0
+ACIC.US,D,20180910,000000,18.504,18.609,18.069,18.122,93025,0
+ACIC.US,D,20180911,000000,18.023,18.219,17.723,17.732,100131,0
+ACIC.US,D,20180912,000000,17.679,17.961,17.465,17.749,94518,0
+ACIC.US,D,20180913,000000,17.804,18.284,17.79,18.246,77989,0
+ACIC.US,D,20180914,000000,18.246,18.663,18.246,18.52,51295,0
+ACIC.US,D,20180917,000000,18.548,18.592,17.847,17.864,70779,0
+ACIC.US,D,20180918,000000,17.821,18.362,17.821,18.122,91167,0
+ACIC.US,D,20180919,000000,18.15,18.475,18.079,18.458,88106,0
+ACIC.US,D,20180920,000000,18.485,18.718,18.424,18.475,38107,0
+ACIC.US,D,20180921,000000,18.475,18.999,17.725,18.966,288569,0
+ACIC.US,D,20180924,000000,18.99,19.022,18.424,18.451,58022,0
+ACIC.US,D,20180925,000000,18.475,19.15,18.475,19.133,104756,0
+ACIC.US,D,20180926,000000,19.097,19.302,19.008,19.222,81625,0
+ACIC.US,D,20180927,000000,19.23,19.293,19.111,19.202,76842,0
+ACIC.US,D,20180928,000000,19.16,19.878,19.106,19.843,128297,0
+ACIC.US,D,20181001,000000,19.886,19.886,19.097,19.267,135656,0
+ACIC.US,D,20181002,000000,19.444,19.469,18.219,18.458,144979,0
+ACIC.US,D,20181003,000000,18.451,18.84,18.219,18.681,120918,0
+ACIC.US,D,20181004,000000,18.672,18.939,18.291,18.434,71665,0
+ACIC.US,D,20181005,000000,18.414,18.822,18.414,18.736,100811,0
+ACIC.US,D,20181008,000000,18.574,18.709,18.042,18.069,103324,0
+ACIC.US,D,20181009,000000,18.007,18.592,18.007,18.475,118778,0
+ACIC.US,D,20181010,000000,18.2,18.3,17.776,17.935,240564,0
+ACIC.US,D,20181011,000000,17.839,18.284,17.633,17.633,115911,0
+ACIC.US,D,20181012,000000,17.794,17.864,17.394,17.812,104989,0
+ACIC.US,D,20181015,000000,17.847,18.023,17.706,17.821,64998,0
+ACIC.US,D,20181016,000000,17.847,18.087,17.687,17.981,142422,0
+ACIC.US,D,20181017,000000,17.902,18.14,17.679,18.106,58184,0
+ACIC.US,D,20181018,000000,18.033,18.265,17.918,18.087,88893,0
+ACIC.US,D,20181019,000000,18.042,18.056,17.581,17.874,100067,0
+ACIC.US,D,20181022,000000,17.812,18.167,17.732,17.909,74958,0
+ACIC.US,D,20181023,000000,17.794,18.015,17.66,17.893,69399,0
+ACIC.US,D,20181024,000000,17.893,18.113,17.687,17.847,113123,0
+ACIC.US,D,20181025,000000,17.918,18.13,17.83,18.06,114569,0
+ACIC.US,D,20181026,000000,17.909,18.191,17.768,18.052,117642,0
+ACIC.US,D,20181029,000000,18.209,18.424,18.007,18.096,150462,0
+ACIC.US,D,20181030,000000,18.15,18.15,17.706,17.918,156039,0
+ACIC.US,D,20181031,000000,18.06,18.06,17.458,17.482,136209,0
+ACIC.US,D,20181101,000000,17.527,17.93,17.527,17.776,154472,0
+ACIC.US,D,20181102,000000,16.801,17.573,15.295,16.739,723643,0
+ACIC.US,D,20181105,000000,16.304,16.527,15.534,15.613,248632,0
+ACIC.US,D,20181106,000000,15.569,16.268,14.94,16.251,239950,0
+ACIC.US,D,20181107,000000,16.401,16.748,15.619,16.587,238766,0
+ACIC.US,D,20181108,000000,16.596,17.007,15.933,16.862,161911,0
+ACIC.US,D,20181109,000000,16.854,17.049,16.481,16.518,139039,0
+ACIC.US,D,20181112,000000,16.49,17.145,16.332,16.933,263366,0
+ACIC.US,D,20181113,000000,17.102,17.102,16.818,16.846,241068,0
+ACIC.US,D,20181114,000000,16.889,17.23,16.66,16.951,192281,0
+ACIC.US,D,20181115,000000,16.916,17.236,16.615,16.854,238442,0
+ACIC.US,D,20181116,000000,16.793,17.076,16.748,16.916,944809,0
+ACIC.US,D,20181119,000000,16.908,17.252,16.81,17.023,348846,0
+ACIC.US,D,20181120,000000,16.88,16.997,16.801,16.862,89199,0
+ACIC.US,D,20181121,000000,16.871,17.316,16.846,17.007,320341,0
+ACIC.US,D,20181123,000000,16.951,17.184,16.951,17.049,37003,0
+ACIC.US,D,20181126,000000,17.023,17.529,16.978,17.059,132164,0
+ACIC.US,D,20181127,000000,16.988,17.077,16.32,16.445,118666,0
+ACIC.US,D,20181128,000000,16.454,17.23,16.417,17.184,131667,0
+ACIC.US,D,20181129,000000,17.156,17.467,16.908,16.988,74012,0
+ACIC.US,D,20181130,000000,17.068,17.27,16.854,17.252,115782,0
+ACIC.US,D,20181203,000000,17.344,17.383,16.747,17.077,115158,0
+ACIC.US,D,20181204,000000,17.085,17.146,16.454,16.675,128731,0
+ACIC.US,D,20181206,000000,16.526,16.738,16.408,16.684,133507,0
+ACIC.US,D,20181207,000000,16.692,16.871,16.222,16.302,133418,0
+ACIC.US,D,20181210,000000,16.311,16.479,16.24,16.366,117591,0
+ACIC.US,D,20181211,000000,16.508,16.544,16.034,16.177,82286,0
+ACIC.US,D,20181212,000000,16.33,16.445,16.168,16.222,84074,0
+ACIC.US,D,20181213,000000,16.338,16.338,15.944,15.954,90175,0
+ACIC.US,D,20181214,000000,15.922,15.922,15.519,15.545,100192,0
+ACIC.US,D,20181217,000000,15.377,15.86,15.164,15.207,137130,0
+ACIC.US,D,20181218,000000,15.281,15.373,15.075,15.147,118658,0
+ACIC.US,D,20181219,000000,15.174,15.45,14.934,15.04,86309,0
+ACIC.US,D,20181220,000000,14.916,15.12,14.596,14.631,128614,0
+ACIC.US,D,20181221,000000,14.64,14.745,14.319,14.355,414107,0
+ACIC.US,D,20181224,000000,14.365,14.4,14.051,14.051,74041,0
+ACIC.US,D,20181226,000000,14.167,14.31,13.983,14.249,158336,0
+ACIC.US,D,20181227,000000,14.125,14.532,14.125,14.532,99396,0
+ACIC.US,D,20181228,000000,14.452,14.854,14.4,14.728,129257,0
+ACIC.US,D,20181231,000000,14.782,14.934,14.604,14.782,76977,0
+ACIC.US,D,20190102,000000,14.64,14.64,14.283,14.425,104128,0
+ACIC.US,D,20190103,000000,14.4,14.4,14.15,14.15,69793,0
+ACIC.US,D,20190104,000000,14.31,14.452,14.293,14.382,101311,0
+ACIC.US,D,20190107,000000,14.336,14.48,14.274,14.327,76060,0
+ACIC.US,D,20190108,000000,14.345,14.374,14.186,14.283,89815,0
+ACIC.US,D,20190109,000000,14.257,14.578,14.257,14.496,84175,0
+ACIC.US,D,20190110,000000,14.443,14.496,14.266,14.374,73788,0
+ACIC.US,D,20190111,000000,14.266,14.355,14.142,14.31,73522,0
+ACIC.US,D,20190114,000000,14.214,14.293,14.098,14.158,111222,0
+ACIC.US,D,20190115,000000,14.158,14.3,14.008,14.107,104261,0
+ACIC.US,D,20190116,000000,14.142,14.266,14.088,14.239,68523,0
+ACIC.US,D,20190117,000000,14.195,14.505,14.15,14.391,477366,0
+ACIC.US,D,20190118,000000,14.391,14.878,14.341,14.472,156816,0
+ACIC.US,D,20190122,000000,14.417,14.568,14.079,14.158,162027,0
+ACIC.US,D,20190123,000000,14.186,14.3,14.088,14.186,76458,0
+ACIC.US,D,20190124,000000,14.158,14.19,14.088,14.158,47385,0
+ACIC.US,D,20190125,000000,14.186,14.345,14.088,14.239,48712,0
+ACIC.US,D,20190128,000000,14.205,14.48,14.133,14.435,61897,0
+ACIC.US,D,20190129,000000,14.382,14.48,14.266,14.274,180342,0
+ACIC.US,D,20190130,000000,14.266,14.341,14.186,14.3,94983,0
+ACIC.US,D,20190131,000000,14.229,14.542,14.098,14.514,95857,0
+ACIC.US,D,20190201,000000,14.505,14.621,14.462,14.596,71282,0
+ACIC.US,D,20190204,000000,14.542,14.596,14.31,14.452,87769,0
+ACIC.US,D,20190205,000000,14.452,14.621,14.3,14.496,49594,0
+ACIC.US,D,20190206,000000,14.489,14.496,14.257,14.462,66574,0
+ACIC.US,D,20190207,000000,14.391,14.532,14.249,14.345,55563,0
+ACIC.US,D,20190208,000000,14.293,14.523,14.195,14.283,39091,0
+ACIC.US,D,20190211,000000,14.229,14.489,14.222,14.355,100910,0
+ACIC.US,D,20190212,000000,14.382,14.447,14.214,14.345,106821,0
+ACIC.US,D,20190213,000000,14.345,14.55,14.345,14.532,58672,0
+ACIC.US,D,20190214,000000,14.472,14.995,14.378,14.665,183393,0
+ACIC.US,D,20190215,000000,14.728,14.87,14.496,14.693,192704,0
+ACIC.US,D,20190219,000000,14.621,14.934,14.4,14.825,155149,0
+ACIC.US,D,20190220,000000,14.462,15.058,14.229,14.683,195615,0
+ACIC.US,D,20190221,000000,14.683,14.906,14.239,14.31,95005,0
+ACIC.US,D,20190222,000000,14.336,14.693,14.229,14.693,138933,0
+ACIC.US,D,20190225,000000,14.675,14.977,14.374,14.472,153111,0
+ACIC.US,D,20190226,000000,14.48,14.977,14.48,14.878,236101,0
+ACIC.US,D,20190227,000000,14.87,14.87,14.452,14.48,82042,0
+ACIC.US,D,20190228,000000,14.514,15.1,14.365,14.568,89450,0
+ACIC.US,D,20190301,000000,14.542,14.737,14.15,14.621,228897,0
+ACIC.US,D,20190304,000000,14.578,14.578,14.283,14.374,108123,0
+ACIC.US,D,20190305,000000,14.293,14.421,14.257,14.31,83682,0
+ACIC.US,D,20190306,000000,14.283,14.4,14.015,14.079,128408,0
+ACIC.US,D,20190307,000000,14.069,14.157,13.535,14.069,101583,0
+ACIC.US,D,20190308,000000,14.069,14.15,13.872,14.106,93095,0
+ACIC.US,D,20190311,000000,14.15,14.766,14.15,14.712,124178,0
+ACIC.US,D,20190312,000000,14.694,15.024,14.657,14.676,101933,0
+ACIC.US,D,20190313,000000,14.712,14.928,14.562,14.613,61416,0
+ACIC.US,D,20190314,000000,14.613,14.784,14.515,14.551,61323,0
+ACIC.US,D,20190315,000000,14.561,15.061,14.561,14.766,307198,0
+ACIC.US,D,20190318,000000,14.81,14.846,14.613,14.721,80599,0
+ACIC.US,D,20190319,000000,14.856,14.88,14.462,14.515,186832,0
+ACIC.US,D,20190320,000000,14.543,14.864,14.106,14.374,112342,0
+ACIC.US,D,20190321,000000,14.3,14.587,14.185,14.31,115758,0
+ACIC.US,D,20190322,000000,14.283,14.283,13.889,14.106,143192,0
+ACIC.US,D,20190325,000000,14.097,14.374,14.069,14.194,72320,0
+ACIC.US,D,20190326,000000,14.221,14.274,14.059,14.106,104826,0
+ACIC.US,D,20190327,000000,14.15,14.3,14.106,14.15,46187,0
+ACIC.US,D,20190328,000000,14.166,14.274,14.092,14.266,88501,0
+ACIC.US,D,20190329,000000,14.204,14.382,13.971,14.194,332469,0
+ACIC.US,D,20190401,000000,14.266,14.712,14.204,14.641,90548,0
+ACIC.US,D,20190402,000000,14.462,14.641,14.435,14.462,84930,0
+ACIC.US,D,20190403,000000,14.569,14.605,14.382,14.506,71890,0
+ACIC.US,D,20190404,000000,14.506,14.676,14.506,14.641,81274,0
+ACIC.US,D,20190405,000000,14.649,14.684,14.506,14.561,146347,0
+ACIC.US,D,20190408,000000,14.561,14.561,14.257,14.274,90337,0
+ACIC.US,D,20190409,000000,14.248,14.274,14.079,14.106,89746,0
+ACIC.US,D,20190410,000000,14.115,14.515,14.05,14.417,134696,0
+ACIC.US,D,20190411,000000,14.417,14.489,14.176,14.425,74003,0
+ACIC.US,D,20190412,000000,14.524,14.579,14.365,14.409,57650,0
+ACIC.US,D,20190415,000000,14.417,14.425,14.228,14.4,58855,0
+ACIC.US,D,20190416,000000,14.443,14.641,14.425,14.551,58358,0
+ACIC.US,D,20190417,000000,14.443,14.551,14.382,14.443,49416,0
+ACIC.US,D,20190418,000000,14.391,14.757,14.391,14.622,101770,0
+ACIC.US,D,20190422,000000,14.579,14.632,13.881,13.945,175657,0
+ACIC.US,D,20190423,000000,13.981,14.194,13.836,14.157,198261,0
+ACIC.US,D,20190424,000000,14.141,14.257,13.945,14.032,82107,0
+ACIC.US,D,20190425,000000,13.961,13.961,13.641,13.801,69332,0
+ACIC.US,D,20190426,000000,13.81,13.981,13.729,13.836,87485,0
+ACIC.US,D,20190429,000000,13.836,14.176,13.729,13.738,80662,0
+ACIC.US,D,20190430,000000,13.757,13.961,13.451,13.677,227365,0
+ACIC.US,D,20190501,000000,13.667,14.327,13.667,13.99,215545,0
+ACIC.US,D,20190502,000000,13.981,14.059,13.569,13.613,96159,0
+ACIC.US,D,20190503,000000,13.631,13.783,13.553,13.738,85448,0
+ACIC.US,D,20190506,000000,13.578,14.124,13.578,14.069,100731,0
+ACIC.US,D,20190507,000000,13.981,14.059,13.788,14.015,140181,0
+ACIC.US,D,20190508,000000,13.034,13.818,12.916,13.248,225110,0
+ACIC.US,D,20190509,000000,13.034,13.096,12.828,12.96,108283,0
+ACIC.US,D,20190510,000000,12.96,13.078,12.865,13.016,148746,0
+ACIC.US,D,20190513,000000,12.907,12.989,12.701,12.855,224142,0
+ACIC.US,D,20190514,000000,12.979,13.33,12.979,13.051,128846,0
+ACIC.US,D,20190515,000000,12.96,13.078,12.666,12.864,326402,0
+ACIC.US,D,20190516,000000,12.872,13.101,12.47,12.8,271470,0
+ACIC.US,D,20190517,000000,12.72,12.8,12.424,12.46,174611,0
+ACIC.US,D,20190520,000000,12.441,12.441,12.192,12.253,115946,0
+ACIC.US,D,20190521,000000,12.289,12.451,12.084,12.192,381483,0
+ACIC.US,D,20190522,000000,12.192,12.766,12.183,12.691,160362,0
+ACIC.US,D,20190523,000000,12.567,12.774,12.567,12.622,125950,0
+ACIC.US,D,20190524,000000,12.674,12.774,12.64,12.729,72679,0
+ACIC.US,D,20190528,000000,12.701,12.999,12.701,12.782,259409,0
+ACIC.US,D,20190529,000000,12.711,12.737,12.567,12.584,94739,0
+ACIC.US,D,20190530,000000,12.567,12.683,12.226,12.326,85471,0
+ACIC.US,D,20190531,000000,12.201,12.307,11.95,12.084,88106,0
+ACIC.US,D,20190603,000000,12.075,12.092,11.842,12.057,138669,0
+ACIC.US,D,20190604,000000,12.137,12.782,12.137,12.666,264412,0
+ACIC.US,D,20190605,000000,12.729,12.989,12.64,12.898,131997,0
+ACIC.US,D,20190606,000000,12.916,13.007,12.8,12.881,79815,0
+ACIC.US,D,20190607,000000,12.926,13.056,12.881,12.926,60903,0
+ACIC.US,D,20190610,000000,12.916,13.087,12.916,13.007,50415,0
+ACIC.US,D,20190611,000000,13.087,13.186,12.846,12.907,70524,0
+ACIC.US,D,20190612,000000,12.916,12.945,12.79,12.837,62797,0
+ACIC.US,D,20190613,000000,12.898,12.989,12.8,12.945,106583,0
+ACIC.US,D,20190614,000000,12.89,13.025,12.842,12.872,86876,0
+ACIC.US,D,20190617,000000,12.809,12.954,12.701,12.818,117577,0
+ACIC.US,D,20190618,000000,12.846,13.106,12.79,12.79,58273,0
+ACIC.US,D,20190619,000000,12.79,12.989,12.774,12.935,72078,0
+ACIC.US,D,20190620,000000,13.025,13.217,12.827,12.979,44855,0
+ACIC.US,D,20190621,000000,12.898,13.007,12.864,12.872,79879,0
+ACIC.US,D,20190624,000000,12.881,13.412,12.737,12.766,53883,0
+ACIC.US,D,20190625,000000,12.72,13.025,12.72,12.89,58017,0
+ACIC.US,D,20190626,000000,12.89,13.051,12.541,12.559,48554,0
+ACIC.US,D,20190627,000000,12.575,12.809,12.488,12.809,72454,0
+ACIC.US,D,20190628,000000,12.809,13.195,12.747,12.782,678921,0
+ACIC.US,D,20190701,000000,12.837,13.199,12.837,13.069,88403,0
+ACIC.US,D,20190702,000000,13.025,13.195,12.954,13.186,48747,0
+ACIC.US,D,20190703,000000,13.231,13.316,13.096,13.231,30774,0
+ACIC.US,D,20190705,000000,13.205,13.364,13.124,13.339,57588,0
+ACIC.US,D,20190708,000000,13.355,13.398,13.176,13.223,69674,0
+ACIC.US,D,20190709,000000,13.15,13.205,12.979,13.087,59744,0
+ACIC.US,D,20190710,000000,13.158,13.168,12.818,12.846,61610,0
+ACIC.US,D,20190711,000000,12.766,12.79,12.521,12.584,53922,0
+ACIC.US,D,20190712,000000,12.575,13.205,12.574,12.999,128769,0
+ACIC.US,D,20190715,000000,12.935,12.935,12.46,12.541,40070,0
+ACIC.US,D,20190716,000000,12.649,12.691,12.441,12.541,60975,0
+ACIC.US,D,20190717,000000,12.521,12.521,12.258,12.406,66837,0
+ACIC.US,D,20190718,000000,12.406,12.406,12.137,12.201,53013,0
+ACIC.US,D,20190719,000000,12.109,12.109,11.312,11.494,163163,0
+ACIC.US,D,20190722,000000,11.428,11.475,11.088,11.169,110457,0
+ACIC.US,D,20190723,000000,11.16,11.16,10.883,10.946,160003,0
+ACIC.US,D,20190724,000000,10.855,11.026,10.676,10.954,153355,0
+ACIC.US,D,20190725,000000,10.874,11.008,10.505,10.604,104390,0
+ACIC.US,D,20190726,000000,10.569,10.569,10.183,10.209,163874,0
+ACIC.US,D,20190729,000000,10.173,10.541,10.131,10.378,135709,0
+ACIC.US,D,20190730,000000,10.282,10.532,10.202,10.238,126313,0
+ACIC.US,D,20190731,000000,10.173,10.587,10.031,10.155,272078,0
+ACIC.US,D,20190801,000000,9.654,9.977,9.61,9.798,352034,0
+ACIC.US,D,20190802,000000,9.662,10.523,9.662,10.084,348844,0
+ACIC.US,D,20190805,000000,9.745,10.218,9.745,10.139,319210,0
+ACIC.US,D,20190806,000000,10.551,10.874,10.291,10.551,295833,0
+ACIC.US,D,20190807,000000,10.551,10.712,10.434,10.551,142282,0
+ACIC.US,D,20190808,000000,10.622,10.756,10.37,10.648,288559,0
+ACIC.US,D,20190809,000000,10.595,10.721,10.471,10.532,228654,0
+ACIC.US,D,20190812,000000,10.587,10.696,10.173,10.398,266112,0
+ACIC.US,D,20190813,000000,10.408,10.623,10.191,10.299,206811,0
+ACIC.US,D,20190814,000000,10.154,10.217,9.929,10.038,242238,0
+ACIC.US,D,20190815,000000,10.072,10.623,10.02,10.442,355839,0
+ACIC.US,D,20190816,000000,10.479,10.939,10.29,10.893,1502161,0
+ACIC.US,D,20190819,000000,11.002,11.552,10.921,11.254,222918,0
+ACIC.US,D,20190820,000000,11.308,11.615,11.061,11.542,150449,0
+ACIC.US,D,20190821,000000,11.659,11.778,11.38,11.552,137566,0
+ACIC.US,D,20190822,000000,11.597,11.786,11.38,11.39,82224,0
+ACIC.US,D,20190823,000000,11.353,11.481,11.129,11.129,98470,0
+ACIC.US,D,20190826,000000,11.227,11.452,11.209,11.4,547610,0
+ACIC.US,D,20190827,000000,11.432,11.432,11.029,11.029,95948,0
+ACIC.US,D,20190828,000000,10.993,11.129,10.317,10.479,719934,0
+ACIC.US,D,20190829,000000,10.579,10.649,10.398,10.524,266144,0
+ACIC.US,D,20190830,000000,10.515,10.623,10.245,10.562,252060,0
+ACIC.US,D,20190903,000000,10.596,11.365,10.596,11.245,261866,0
+ACIC.US,D,20190904,000000,11.361,11.522,11.264,11.344,95857,0
+ACIC.US,D,20190905,000000,11.442,11.867,11.361,11.39,200516,0
+ACIC.US,D,20190906,000000,11.425,11.722,11.335,11.615,110302,0
+ACIC.US,D,20190909,000000,11.615,11.929,11.506,11.911,192602,0
+ACIC.US,D,20190910,000000,11.886,12.264,11.749,12.192,140849,0
+ACIC.US,D,20190911,000000,12.227,12.677,11.949,12.643,229214,0
+ACIC.US,D,20190912,000000,12.669,12.831,12.371,12.49,126617,0
+ACIC.US,D,20190913,000000,12.533,12.669,12.298,12.506,97464,0
+ACIC.US,D,20190916,000000,12.453,12.669,12.379,12.453,83853,0
+ACIC.US,D,20190917,000000,12.443,12.443,12.201,12.29,69782,0
+ACIC.US,D,20190918,000000,12.298,12.418,11.974,12.067,96602,0
+ACIC.US,D,20190919,000000,12.092,12.29,12.084,12.099,69693,0
+ACIC.US,D,20190920,000000,12.075,12.192,11.749,11.84,379150,0
+ACIC.US,D,20190923,000000,11.902,12.354,11.79,12.273,118960,0
+ACIC.US,D,20190924,000000,12.219,12.523,12.174,12.264,131384,0
+ACIC.US,D,20190925,000000,12.254,12.514,12.183,12.453,95807,0
+ACIC.US,D,20190926,000000,12.514,12.606,12.282,12.408,74091,0
+ACIC.US,D,20190927,000000,12.418,12.822,12.362,12.384,126824,0
+ACIC.US,D,20190930,000000,12.318,12.669,12.318,12.606,158492,0
+ACIC.US,D,20191001,000000,12.634,12.804,12.399,12.48,101185,0
+ACIC.US,D,20191002,000000,12.453,12.57,12.109,12.192,163149,0
+ACIC.US,D,20191003,000000,12.183,12.418,12.072,12.227,147592,0
+ACIC.US,D,20191004,000000,12.254,12.514,12.164,12.408,105116,0
+ACIC.US,D,20191007,000000,12.308,12.543,12.308,12.48,100878,0
+ACIC.US,D,20191008,000000,12.327,12.506,11.902,11.921,91633,0
+ACIC.US,D,20191009,000000,11.921,11.939,11.812,11.886,59966,0
+ACIC.US,D,20191010,000000,11.84,11.992,11.83,11.929,109164,0
+ACIC.US,D,20191011,000000,12.075,12.21,11.704,11.713,85859,0
+ACIC.US,D,20191014,000000,11.57,11.688,11.522,11.641,49069,0
+ACIC.US,D,20191015,000000,11.615,11.85,11.615,11.768,75946,0
+ACIC.US,D,20191016,000000,11.732,11.886,11.532,11.578,70751,0
+ACIC.US,D,20191017,000000,11.217,11.353,11.111,11.353,172549,0
+ACIC.US,D,20191018,000000,11.283,11.704,11.283,11.645,59520,0
+ACIC.US,D,20191021,000000,11.625,11.881,11.561,11.587,115549,0
+ACIC.US,D,20191022,000000,11.506,11.532,11.245,11.299,82827,0
+ACIC.US,D,20191023,000000,11.245,11.641,11.227,11.641,80509,0
+ACIC.US,D,20191024,000000,11.632,11.795,11.111,11.111,65675,0
+ACIC.US,D,20191025,000000,11.064,11.12,10.921,10.957,65335,0
+ACIC.US,D,20191028,000000,11.029,11.097,10.776,10.929,137862,0
+ACIC.US,D,20191029,000000,10.885,11.111,10.804,11.073,155472,0
+ACIC.US,D,20191030,000000,11.073,11.264,10.804,11.073,140694,0
+ACIC.US,D,20191031,000000,10.804,11.499,10.201,11.046,112973,0
+ACIC.US,D,20191101,000000,11.101,11.542,10.822,10.839,100245,0
+ACIC.US,D,20191104,000000,10.912,11.073,10.893,11.064,204624,0
+ACIC.US,D,20191105,000000,11.154,11.409,11.021,11.056,126930,0
+ACIC.US,D,20191106,000000,11.029,11.659,11.029,11.659,142164,0
+ACIC.US,D,20191107,000000,11.669,11.864,11.605,11.713,114634,0
+ACIC.US,D,20191108,000000,11.803,12.146,11.713,11.992,97995,0
+ACIC.US,D,20191111,000000,11.949,12.067,11.763,11.965,67215,0
+ACIC.US,D,20191112,000000,11.902,11.939,11.713,11.759,110117,0
+ACIC.US,D,20191113,000000,11.587,11.669,11.38,11.561,93647,0
+ACIC.US,D,20191114,000000,11.552,11.867,11.506,11.695,55418,0
+ACIC.US,D,20191115,000000,11.704,11.704,11.344,11.425,68483,0
+ACIC.US,D,20191118,000000,11.515,11.761,11.503,11.67,78645,0
+ACIC.US,D,20191119,000000,11.689,11.869,11.533,11.714,84923,0
+ACIC.US,D,20191120,000000,11.626,11.787,11.553,11.626,97440,0
+ACIC.US,D,20191121,000000,11.626,11.626,11.353,11.417,70167,0
+ACIC.US,D,20191122,000000,11.442,11.533,11.273,11.353,140683,0
+ACIC.US,D,20191125,000000,11.326,11.957,11.326,11.787,124250,0
+ACIC.US,D,20191126,000000,11.787,11.942,11.409,11.452,178037,0
+ACIC.US,D,20191127,000000,11.579,11.714,11.481,11.499,81152,0
+ACIC.US,D,20191129,000000,11.442,11.523,11.37,11.49,26612,0
+ACIC.US,D,20191202,000000,11.471,11.533,11.361,11.452,78240,0
+ACIC.US,D,20191203,000000,11.344,11.445,11.253,11.316,85370,0
+ACIC.US,D,20191204,000000,11.298,11.49,11.045,11.071,91510,0
+ACIC.US,D,20191205,000000,11.036,11.163,10.828,10.965,132482,0
+ACIC.US,D,20191206,000000,11.036,11.172,10.941,10.972,103251,0
+ACIC.US,D,20191209,000000,10.891,11.027,10.784,10.955,107363,0
+ACIC.US,D,20191210,000000,10.955,11.019,10.883,10.981,70446,0
+ACIC.US,D,20191211,000000,11,11.216,10.891,11.176,94473,0
+ACIC.US,D,20191212,000000,11.226,11.452,11.019,11.063,117291,0
+ACIC.US,D,20191213,000000,11.045,11.145,10.733,10.815,87469,0
+ACIC.US,D,20191216,000000,10.874,11.571,10.874,11.452,232133,0
+ACIC.US,D,20191217,000000,11.481,11.598,11.442,11.562,52191,0
+ACIC.US,D,20191218,000000,11.562,11.562,11.316,11.452,56920,0
+ACIC.US,D,20191219,000000,11.442,11.543,11.361,11.452,84259,0
+ACIC.US,D,20191220,000000,11.471,11.651,11.344,11.571,455104,0
+ACIC.US,D,20191223,000000,11.571,11.705,11.099,11.154,102840,0
+ACIC.US,D,20191224,000000,11.127,11.263,10.981,11.244,53573,0
+ACIC.US,D,20191226,000000,11.263,11.412,11.054,11.127,120430,0
+ACIC.US,D,20191227,000000,11.127,11.235,10.955,11.226,109775,0
+ACIC.US,D,20191230,000000,11.172,11.335,11.127,11.273,52682,0
+ACIC.US,D,20191231,000000,11.29,11.448,11.186,11.417,79956,0
+ACIC.US,D,20200102,000000,11.462,11.462,11.099,11.137,162989,0
+ACIC.US,D,20200103,000000,11.027,11.226,10.955,11.181,207895,0
+ACIC.US,D,20200106,000000,10.575,10.792,10.185,10.645,179750,0
+ACIC.US,D,20200107,000000,10.567,10.645,10.413,10.422,102478,0
+ACIC.US,D,20200108,000000,10.431,10.502,10.357,10.393,82303,0
+ACIC.US,D,20200109,000000,10.422,10.502,10.195,10.231,134918,0
+ACIC.US,D,20200110,000000,10.221,10.221,9.859,9.923,148351,0
+ACIC.US,D,20200113,000000,9.923,9.985,9.804,9.887,91035,0
+ACIC.US,D,20200114,000000,9.823,9.841,9.615,9.652,123315,0
+ACIC.US,D,20200115,000000,9.712,9.905,9.712,9.76,165919,0
+ACIC.US,D,20200116,000000,9.832,10.003,9.769,9.851,202701,0
+ACIC.US,D,20200117,000000,9.923,9.977,9.742,9.769,121698,0
+ACIC.US,D,20200121,000000,9.732,9.814,9.538,9.797,152454,0
+ACIC.US,D,20200122,000000,9.814,9.905,9.751,9.76,100756,0
+ACIC.US,D,20200123,000000,9.678,9.732,9.507,9.697,127166,0
+ACIC.US,D,20200124,000000,9.678,9.712,9.577,9.624,49774,0
+ACIC.US,D,20200127,000000,9.4688,9.605,9.1345,9.525,116943,0
+ACIC.US,D,20200128,000000,9.587,9.697,9.4973,9.596,71531,0
+ACIC.US,D,20200129,000000,9.596,9.596,9.3618,9.3971,56265,0
+ACIC.US,D,20200130,000000,9.307,9.507,9.307,9.4973,62014,0
+ACIC.US,D,20200131,000000,9.4246,9.525,9.1432,9.1795,74967,0
+ACIC.US,D,20200203,000000,9.2974,9.959,9.2974,9.797,154571,0
+ACIC.US,D,20200204,000000,9.858,9.95,9.634,9.877,110472,0
+ACIC.US,D,20200205,000000,9.959,10.276,9.959,10.195,82043,0
+ACIC.US,D,20200206,000000,10.211,10.484,9.977,9.994,60071,0
+ACIC.US,D,20200207,000000,9.95,9.95,9.678,9.687,113979,0
+ACIC.US,D,20200210,000000,9.66,9.751,9.552,9.707,66564,0
+ACIC.US,D,20200211,000000,9.742,9.877,9.4787,9.769,97613,0
+ACIC.US,D,20200212,000000,9.814,9.973,9.4423,9.587,82355,0
+ACIC.US,D,20200213,000000,9.587,9.669,9.525,9.642,37819,0
+ACIC.US,D,20200214,000000,9.634,9.642,9.4512,9.46,65933,0
+ACIC.US,D,20200218,000000,9.4246,9.46,9.2537,9.307,51698,0
+ACIC.US,D,20200219,000000,9.2779,9.4158,9.2779,9.3696,66314,0
+ACIC.US,D,20200220,000000,9.3696,10.282,9.2072,9.2974,82567,0
+ACIC.US,D,20200221,000000,9.2353,9.2353,8.5827,9.0801,189982,0
+ACIC.US,D,20200224,000000,8.918,9.3157,8.8639,9.1987,82927,0
+ACIC.US,D,20200225,000000,9.125,9.407,8.9724,9.244,172954,0
+ACIC.US,D,20200226,000000,9.2537,9.2653,9.0351,9.0634,82699,0
+ACIC.US,D,20200227,000000,8.9817,9.2353,8.9265,8.9453,151084,0
+ACIC.US,D,20200228,000000,8.7551,8.918,8.4197,8.5103,139888,0
+ACIC.US,D,20200302,000000,8.5103,8.8993,8.465,8.8898,89050,0
+ACIC.US,D,20200303,000000,9.036,9.2004,8.6628,8.9358,122208,0
+ACIC.US,D,20200304,000000,9.1183,9.3187,8.9453,9.3187,77465,0
+ACIC.US,D,20200305,000000,9.127,9.3002,8.79,9.127,129014,0
+ACIC.US,D,20200306,000000,8.7807,9.127,8.7084,8.9907,105846,0
+ACIC.US,D,20200309,000000,8.5261,8.6901,8.0387,8.4076,120800,0
+ACIC.US,D,20200310,000000,8.6171,8.8631,8.1983,8.4258,74033,0
+ACIC.US,D,20200311,000000,8.3165,9.0588,7.8929,7.9704,124984,0
+ACIC.US,D,20200312,000000,7.597,7.8612,7.0595,7.2326,210077,0
+ACIC.US,D,20200313,000000,7.606,8.3349,7.2872,8.3074,134244,0
+ACIC.US,D,20200316,000000,7.1233,7.9522,6.9957,7.1141,116492,0
+ACIC.US,D,20200317,000000,7.2781,7.7427,6.6861,7.6789,204486,0
+ACIC.US,D,20200318,000000,7.2326,7.2599,6.5402,6.9866,143839,0
+ACIC.US,D,20200319,000000,7.1233,8.0159,6.8409,7.442,130857,0
+ACIC.US,D,20200320,000000,7.3782,7.5058,6.5221,7.442,205338,0
+ACIC.US,D,20200323,000000,7.515,7.8429,7.2326,7.6334,105528,0
+ACIC.US,D,20200324,000000,8.0981,8.3439,7.7154,8.2072,134853,0
+ACIC.US,D,20200325,000000,8.18,8.1982,7.515,7.7884,92452,0
+ACIC.US,D,20200326,000000,7.9886,8.2893,7.9067,8.2437,137272,0
+ACIC.US,D,20200327,000000,8.025,8.2983,7.4877,7.5513,143044,0
+ACIC.US,D,20200330,000000,7.6971,7.8793,7.3966,7.8065,143682,0
+ACIC.US,D,20200331,000000,7.4512,8.4896,7.442,8.4168,207974,0
+ACIC.US,D,20200401,000000,7.9886,8.3529,7.0777,7.3782,203673,0
+ACIC.US,D,20200402,000000,6.8137,8.0981,6.8137,7.7884,120336,0
+ACIC.US,D,20200403,000000,7.5241,8.0159,7.2235,7.3237,134492,0
+ACIC.US,D,20200406,000000,7.5877,7.7701,7.2689,7.3966,179206,0
+ACIC.US,D,20200407,000000,7.6698,7.8702,7.4056,7.5241,138250,0
+ACIC.US,D,20200408,000000,7.4331,7.8702,7.2964,7.7336,170163,0
+ACIC.US,D,20200409,000000,7.9157,8.3529,7.606,8.2983,158148,0
+ACIC.US,D,20200413,000000,8.2437,8.2437,7.811,8.107,66860,0
+ACIC.US,D,20200414,000000,8.3165,8.5807,7.9613,8.1891,67656,0
+ACIC.US,D,20200415,000000,7.8156,7.925,7.5877,7.6608,97212,0
+ACIC.US,D,20200416,000000,7.6789,7.9157,7.3874,7.7884,131843,0
+ACIC.US,D,20200417,000000,8.0614,8.4168,8.0524,8.2893,92030,0
+ACIC.US,D,20200420,000000,8.025,8.3529,8.025,8.2163,86735,0
+ACIC.US,D,20200421,000000,7.9794,8.517,7.9794,8.3349,100897,0
+ACIC.US,D,20200422,000000,8.5261,8.8723,7.9293,8.116,77805,0
+ACIC.US,D,20200423,000000,8.1434,8.2347,7.7791,7.7974,89228,0
+ACIC.US,D,20200424,000000,7.8156,7.8977,7.7063,7.7974,87110,0
+ACIC.US,D,20200427,000000,7.8612,8.1527,7.8612,8.0067,49209,0
+ACIC.US,D,20200428,000000,8.3074,8.3257,7.9886,8.1527,83942,0
+ACIC.US,D,20200429,000000,8.4896,8.4896,8.1434,8.1616,122675,0
+ACIC.US,D,20200430,000000,7.9157,7.9977,7.7427,7.7884,129481,0
+ACIC.US,D,20200501,000000,7.5604,7.8339,7.5333,7.8065,96977,0
+ACIC.US,D,20200504,000000,7.7336,7.7611,7.5241,7.597,62629,0
+ACIC.US,D,20200505,000000,7.7611,8.0067,7.7611,7.9886,83857,0
+ACIC.US,D,20200506,000000,7.9522,8.2254,7.9522,7.9977,77191,0
+ACIC.US,D,20200507,000000,8.0887,8.3074,7.0641,7.1324,130631,0
+ACIC.US,D,20200508,000000,7.1415,7.7427,7.1415,7.7245,139016,0
+ACIC.US,D,20200511,000000,7.5697,7.5697,7.0139,7.187,146659,0
+ACIC.US,D,20200512,000000,7.1962,7.1962,6.6587,6.686,80650,0
+ACIC.US,D,20200513,000000,6.5767,6.6587,6.4036,6.5221,87808,0
+ACIC.US,D,20200514,000000,6.4857,6.7863,6.3672,6.7771,115260,0
+ACIC.US,D,20200515,000000,6.7771,6.9957,6.6406,6.8774,85940,0
+ACIC.US,D,20200518,000000,7.2079,7.6092,7.2079,7.5568,97376,0
+ACIC.US,D,20200519,000000,7.4466,7.5199,7.0519,7.0702,64987,0
+ACIC.US,D,20200520,000000,7.1436,7.4925,7.1436,7.2354,97332,0
+ACIC.US,D,20200521,000000,7.1436,7.3641,6.8314,6.8314,141740,0
+ACIC.US,D,20200522,000000,6.9601,7.2538,6.8865,7.2172,57613,0
+ACIC.US,D,20200526,000000,7.3641,7.3641,6.7127,6.8406,186904,0
+ACIC.US,D,20200527,000000,7.0519,7.7037,6.8865,7.6302,145896,0
+ACIC.US,D,20200528,000000,7.7681,7.7681,7.4375,7.488,96539,0
+ACIC.US,D,20200529,000000,7.3272,7.4375,7.0519,7.1987,91954,0
+ACIC.US,D,20200601,000000,7.2262,7.6577,7.2079,7.2354,143799,0
+ACIC.US,D,20200602,000000,7.2172,7.5522,7.1803,7.2723,170894,0
+ACIC.US,D,20200603,000000,7.4741,8.0527,7.3641,7.667,145281,0
+ACIC.US,D,20200604,000000,7.6027,7.6027,7.0608,7.2997,161291,0
+ACIC.US,D,20200605,000000,7.5843,7.6853,7.263,7.3272,238160,0
+ACIC.US,D,20200608,000000,7.3825,7.97,7.3825,7.947,272857,0
+ACIC.US,D,20200609,000000,7.7772,7.8987,7.6302,7.6853,129209,0
+ACIC.US,D,20200610,000000,7.6302,7.6302,7.2079,7.3548,107085,0
+ACIC.US,D,20200611,000000,7.0243,7.4162,6.7855,6.7948,141197,0
+ACIC.US,D,20200612,000000,7.0885,7.1497,6.8223,7.015,81448,0
+ACIC.US,D,20200615,000000,6.7672,6.9829,6.7028,6.758,87958,0
+ACIC.US,D,20200616,000000,7.3364,7.3364,6.7855,6.8406,117499,0
+ACIC.US,D,20200617,000000,6.8774,7.0243,6.7214,6.8865,77107,0
+ACIC.US,D,20200618,000000,6.8131,6.8957,6.7214,6.7948,60426,0
+ACIC.US,D,20200619,000000,6.8314,6.8314,6.5422,6.5927,312449,0
+ACIC.US,D,20200622,000000,6.5376,6.9508,6.5285,6.9324,125183,0
+ACIC.US,D,20200623,000000,6.9141,7.038,6.6846,6.7214,114930,0
+ACIC.US,D,20200624,000000,6.6662,6.9826,6.5285,6.8131,165130,0
+ACIC.US,D,20200625,000000,6.758,7.0977,6.7214,7.0977,97709,0
+ACIC.US,D,20200626,000000,7.0243,7.1253,6.7718,7.0243,203844,0
+ACIC.US,D,20200629,000000,7.1344,7.3686,6.9324,7.015,110051,0
+ACIC.US,D,20200630,000000,6.9783,7.2079,6.9601,7.1803,104903,0
+ACIC.US,D,20200701,000000,7.1803,7.2538,6.7764,6.8774,93415,0
+ACIC.US,D,20200702,000000,7.0335,7.0427,6.8314,6.8865,62693,0
+ACIC.US,D,20200706,000000,7.015,7.015,6.7656,6.8774,68221,0
+ACIC.US,D,20200707,000000,6.8131,6.8682,6.7121,6.7396,89265,0
+ACIC.US,D,20200708,000000,6.7764,6.8406,6.6662,6.7028,67666,0
+ACIC.US,D,20200709,000000,6.6938,6.7028,6.5651,6.6662,100626,0
+ACIC.US,D,20200710,000000,6.6662,6.9875,6.611,6.9739,50629,0
+ACIC.US,D,20200713,000000,7.0702,7.0885,6.9601,6.9783,77368,0
+ACIC.US,D,20200714,000000,7.0059,7.1528,6.9508,7.1253,87866,0
+ACIC.US,D,20200715,000000,7.3364,7.3915,7.0243,7.0243,87423,0
+ACIC.US,D,20200716,000000,7.0243,7.1711,7.0243,7.116,46796,0
+ACIC.US,D,20200717,000000,7.0977,7.2447,7.0885,7.1528,41749,0
+ACIC.US,D,20200720,000000,7.1068,7.1068,7.0243,7.0335,45006,0
+ACIC.US,D,20200721,000000,7.1344,7.3731,7.1344,7.2538,51188,0
+ACIC.US,D,20200722,000000,7.1896,7.2354,7.0608,7.116,46519,0
+ACIC.US,D,20200723,000000,7.0702,7.2125,7.0243,7.116,93197,0
+ACIC.US,D,20200724,000000,7.116,7.2723,7.0702,7.0885,65629,0
+ACIC.US,D,20200727,000000,7.0335,7.2079,7.0198,7.0427,75260,0
+ACIC.US,D,20200728,000000,7.0243,7.0608,7.0059,7.0243,57455,0
+ACIC.US,D,20200729,000000,7.0702,7.1528,6.8498,6.9232,71677,0
+ACIC.US,D,20200730,000000,6.8131,7.0427,6.7028,6.8774,205328,0
+ACIC.US,D,20200731,000000,6.8223,6.8957,6.6386,6.7948,93501,0
+ACIC.US,D,20200803,000000,6.7948,6.9141,6.5469,6.9049,55073,0
+ACIC.US,D,20200804,000000,6.8406,6.9324,6.7672,6.9232,56865,0
+ACIC.US,D,20200805,000000,6.9508,7.1344,6.8865,7.1253,60272,0
+ACIC.US,D,20200806,000000,7.2538,8.2546,7.2538,8.1168,162907,0
+ACIC.US,D,20200807,000000,8.1812,8.1904,7.8874,8.1076,91076,0
+ACIC.US,D,20200810,000000,8.0892,8.9582,8.0892,8.6532,84412,0
+ACIC.US,D,20200811,000000,8.8195,8.8473,8.57,8.6717,84735,0
+ACIC.US,D,20200812,000000,8.6532,8.6902,8.2834,8.3296,45907,0
+ACIC.US,D,20200813,000000,8.2464,8.2464,7.7842,7.8025,61915,0
+ACIC.US,D,20200814,000000,7.7194,7.8119,7.6455,7.8025,58876,0
+ACIC.US,D,20200817,000000,7.8119,7.8119,7.4607,7.701,54918,0
+ACIC.US,D,20200818,000000,7.7563,7.7934,7.5254,7.5992,76372,0
+ACIC.US,D,20200819,000000,7.6639,7.7194,7.5624,7.6177,73833,0
+ACIC.US,D,20200820,000000,7.5161,7.6825,7.4143,7.6177,70681,0
+ACIC.US,D,20200821,000000,7.5901,7.6269,7.4513,7.4513,49994,0
+ACIC.US,D,20200824,000000,7.4607,7.6548,7.3866,7.6086,76988,0
+ACIC.US,D,20200825,000000,7.5992,7.5992,7.2295,7.2387,59281,0
+ACIC.US,D,20200826,000000,7.2295,7.2295,6.8412,6.9244,115153,0
+ACIC.US,D,20200827,000000,6.9799,7.4607,6.9059,7.2201,75287,0
+ACIC.US,D,20200828,000000,7.2849,7.2849,7.0261,7.2478,40773,0
+ACIC.US,D,20200831,000000,7.2295,7.2295,6.9984,6.9984,79246,0
+ACIC.US,D,20200901,000000,6.9429,6.9891,6.8966,6.9429,42583,0
+ACIC.US,D,20200902,000000,6.9151,7.0261,6.8966,6.9612,27840,0
+ACIC.US,D,20200903,000000,6.9891,7.0816,6.8319,6.8781,47723,0
+ACIC.US,D,20200904,000000,7.0261,7.0445,6.7765,6.9244,53470,0
+ACIC.US,D,20200908,000000,6.8042,7.1093,6.7395,7.0353,67427,0
+ACIC.US,D,20200909,000000,7.0816,7.1741,6.8643,6.9336,35565,0
+ACIC.US,D,20200910,000000,6.9706,7.2295,6.9059,7.137,98259,0
+ACIC.US,D,20200911,000000,7.1555,7.1879,6.9059,6.9706,74805,0
+ACIC.US,D,20200914,000000,6.9891,7.2849,6.9799,7.2849,90206,0
+ACIC.US,D,20200915,000000,7.2942,7.3035,6.9429,7.0075,48444,0
+ACIC.US,D,20200916,000000,7.0075,7.2201,7.0075,7.1555,66062,0
+ACIC.US,D,20200917,000000,7.0261,7.2387,6.9799,7.2201,47151,0
+ACIC.US,D,20200918,000000,7.3125,7.5438,7.0631,7.2849,160856,0
+ACIC.US,D,20200921,000000,7.0445,7.0724,6.5407,6.7488,141174,0
+ACIC.US,D,20200922,000000,6.7025,6.7951,6.5085,6.5175,94075,0
+ACIC.US,D,20200923,000000,6.4344,6.4991,5.8335,5.8797,337653,0
+ACIC.US,D,20200924,000000,5.7502,5.8983,5.5654,5.7041,195284,0
+ACIC.US,D,20200925,000000,5.6854,5.7965,5.6394,5.7596,128779,0
+ACIC.US,D,20200928,000000,5.8519,6.1386,5.778,6,91228,0
+ACIC.US,D,20200929,000000,5.963,5.963,5.6578,5.7687,63355,0
+ACIC.US,D,20200930,000000,5.7411,5.8889,5.5562,5.6024,83250,0
+ACIC.US,D,20201001,000000,5.6394,5.7687,5.5098,5.6578,81367,0
+ACIC.US,D,20201002,000000,5.5469,5.8797,5.5285,5.7687,94363,0
+ACIC.US,D,20201005,000000,5.7596,6.194,5.7411,5.963,105038,0
+ACIC.US,D,20201006,000000,6.0462,6.0462,5.6854,5.7041,101492,0
+ACIC.US,D,20201007,000000,5.8659,5.8659,5.3528,5.5006,103322,0
+ACIC.US,D,20201008,000000,5.584,5.6024,5.436,5.436,72292,0
+ACIC.US,D,20201009,000000,5.7919,5.7919,5.4544,5.4544,46793,0
+ACIC.US,D,20201012,000000,5.4452,5.6209,5.3898,5.4544,75816,0
+ACIC.US,D,20201013,000000,5.3805,5.3805,4.9552,4.9922,57326,0
+ACIC.US,D,20201014,000000,5.0108,5.0847,4.9645,4.9922,46832,0
+ACIC.US,D,20201015,000000,5.1077,5.1077,4.8997,5.0385,40634,0
+ACIC.US,D,20201016,000000,5.0015,5.1031,4.9273,5.0246,38617,0
+ACIC.US,D,20201019,000000,5.0198,5.0385,4.6833,4.7148,117785,0
+ACIC.US,D,20201020,000000,4.7519,4.7704,4.5948,4.6224,91230,0
+ACIC.US,D,20201021,000000,4.6594,4.7148,4.493,4.6039,102859,0
+ACIC.US,D,20201022,000000,4.6317,4.6594,4.4191,4.6039,165109,0
+ACIC.US,D,20201023,000000,4.6132,4.7427,4.6132,4.6872,86755,0
+ACIC.US,D,20201026,000000,4.6685,4.6685,4.3914,4.5577,62567,0
+ACIC.US,D,20201027,000000,4.5671,4.5854,4.3359,4.3451,43586,0
+ACIC.US,D,20201028,000000,4.271,4.3311,4.1323,4.1972,95435,0
+ACIC.US,D,20201029,000000,4.5114,4.5114,4.0954,4.1602,55621,0
+ACIC.US,D,20201030,000000,4.2759,4.2759,4.0122,4.0585,68530,0
+ACIC.US,D,20201102,000000,4.1416,4.3081,4.1416,4.2988,47153,0
+ACIC.US,D,20201103,000000,4.3265,4.6132,4.3265,4.5114,80692,0
+ACIC.US,D,20201104,000000,4.3821,4.4837,4.2618,4.3821,72394,0
+ACIC.US,D,20201105,000000,4.4885,4.5207,4.3451,4.3451,39259,0
+ACIC.US,D,20201106,000000,4.3451,4.4098,4.0216,4.0308,70068,0
+ACIC.US,D,20201109,000000,4.1602,4.6685,4.1416,4.493,114529,0
+ACIC.US,D,20201110,000000,4.4837,4.8537,4.4837,4.8073,106445,0
+ACIC.US,D,20201111,000000,4.7333,4.7333,4.3359,4.4561,79630,0
+ACIC.US,D,20201112,000000,4.3821,4.4006,4.1602,4.2248,102355,0
+ACIC.US,D,20201113,000000,4.2341,4.3265,4.0216,4.1139,99225,0
+ACIC.US,D,20201116,000000,4.2341,4.4561,4.2341,4.2804,108246,0
+ACIC.US,D,20201117,000000,4.2896,4.3281,4.1695,4.2341,143499,0
+ACIC.US,D,20201118,000000,4.2804,4.3545,4.0446,4.1323,499572,0
+ACIC.US,D,20201119,000000,4.3081,4.3359,4.0771,4.2988,324242,0
+ACIC.US,D,20201120,000000,4.2614,4.4207,4.1958,4.355,391768,0
+ACIC.US,D,20201123,000000,4.3925,4.4207,4.252,4.3082,189366,0
+ACIC.US,D,20201124,000000,4.3925,4.7484,4.252,4.533,397380,0
+ACIC.US,D,20201125,000000,4.4861,4.7485,4.4393,4.4393,157331,0
+ACIC.US,D,20201127,000000,4.4675,4.7296,4.4675,4.7015,99541,0
+ACIC.US,D,20201130,000000,4.7296,4.8421,4.1491,4.1491,479381,0
+ACIC.US,D,20201201,000000,4.2146,4.3082,4.074,4.1115,215249,0
+ACIC.US,D,20201202,000000,4.1115,4.3175,4.1115,4.2427,175403,0
+ACIC.US,D,20201203,000000,4.2801,4.2801,4.1397,4.2239,86846,0
+ACIC.US,D,20201204,000000,4.2614,4.4393,4.252,4.4393,166456,0
+ACIC.US,D,20201207,000000,4.4393,4.458,4.2332,4.252,122403,0
+ACIC.US,D,20201208,000000,4.2895,4.402,4.2239,4.2895,124048,0
+ACIC.US,D,20201209,000000,4.3739,4.3833,4.2332,4.2801,89425,0
+ACIC.US,D,20201210,000000,4.252,4.3833,4.2146,4.355,115907,0
+ACIC.US,D,20201211,000000,4.3082,4.4161,4.1396,4.3269,327647,0
+ACIC.US,D,20201214,000000,4.2988,4.9171,4.2988,4.7578,346572,0
+ACIC.US,D,20201215,000000,4.8702,5.0481,4.6828,4.9171,210947,0
+ACIC.US,D,20201216,000000,4.8139,4.8607,4.6079,4.7484,158552,0
+ACIC.US,D,20201217,000000,4.7765,4.8233,4.522,4.7296,148439,0
+ACIC.US,D,20201218,000000,4.7578,5.0107,4.6922,4.7952,606269,0
+ACIC.US,D,20201221,000000,4.8607,4.8856,4.5611,4.7109,151256,0
+ACIC.US,D,20201222,000000,4.7578,4.8702,4.6642,4.8421,201310,0
+ACIC.US,D,20201223,000000,4.9265,5.301,4.9265,5.2073,183421,0
+ACIC.US,D,20201224,000000,5.2916,5.7692,5.2916,5.6944,145264,0
+ACIC.US,D,20201228,000000,5.6944,5.7131,5.1511,5.1511,296002,0
+ACIC.US,D,20201229,000000,5.4883,5.4883,5.3103,5.4039,184515,0
+ACIC.US,D,20201230,000000,5.4228,5.5257,5.2447,5.2823,103337,0
+ACIC.US,D,20201231,000000,5.3384,5.4602,5.2167,5.3572,156659,0
+ACIC.US,D,20210104,000000,5.4789,5.5358,5.1605,5.3572,186107,0
+ACIC.US,D,20210105,000000,5.3853,5.4789,5.301,5.3384,136382,0
+ACIC.US,D,20210106,000000,5.4508,5.788,5.3946,5.7318,192541,0
+ACIC.US,D,20210107,000000,5.788,5.9004,5.4696,5.8348,171793,0
+ACIC.US,D,20210108,000000,5.8348,5.8348,5.4976,5.5445,77341,0
+ACIC.US,D,20210111,000000,5.5257,5.6663,5.2916,5.4415,130008,0
+ACIC.US,D,20210112,000000,5.4415,5.6289,5.3103,5.5632,119881,0
+ACIC.US,D,20210113,000000,5.5257,5.5385,5.301,5.3946,91087,0
+ACIC.US,D,20210114,000000,5.6522,5.6522,5.4039,5.4134,90651,0
+ACIC.US,D,20210115,000000,5.3572,5.4789,5.2073,5.3665,105060,0
+ACIC.US,D,20210119,000000,5.4696,5.6007,5.3478,5.3853,117660,0
+ACIC.US,D,20210120,000000,5.4415,5.4883,5.2447,5.3291,108268,0
+ACIC.US,D,20210121,000000,5.3291,5.4036,5.1792,5.3103,124870,0
+ACIC.US,D,20210122,000000,5.2073,5.3572,5.0668,5.3197,110980,0
+ACIC.US,D,20210125,000000,5.3665,5.5913,5.2728,5.4883,115640,0
+ACIC.US,D,20210126,000000,5.5071,5.5445,5.2635,5.2823,101313,0
+ACIC.US,D,20210127,000000,5.17,5.17,4.9171,4.9265,134361,0
+ACIC.US,D,20210128,000000,4.9265,4.9638,4.7671,4.8607,165067,0
+ACIC.US,D,20210129,000000,4.8514,4.9638,4.7484,4.7578,107913,0
+ACIC.US,D,20210201,000000,4.8233,4.9731,4.7484,4.9171,105824,0
+ACIC.US,D,20210202,000000,4.9638,5.1788,4.9171,4.9825,119256,0
+ACIC.US,D,20210203,000000,4.9544,5.095,4.9171,5.0199,56863,0
+ACIC.US,D,20210204,000000,5.0294,5.2589,5.0294,5.2167,64345,0
+ACIC.US,D,20210205,000000,5.2542,5.301,5.0996,5.1886,91331,0
+ACIC.US,D,20210208,000000,5.2354,5.3989,5.0668,5.376,69318,0
+ACIC.US,D,20210209,000000,5.3853,5.4134,5.2728,5.3291,94907,0
+ACIC.US,D,20210210,000000,5.3853,5.4696,5.2823,5.3478,65303,0
+ACIC.US,D,20210211,000000,5.3665,5.6194,5.3665,5.6007,86406,0
+ACIC.US,D,20210212,000000,5.5913,5.7899,5.5071,5.6663,154329,0
+ACIC.US,D,20210216,000000,5.7224,5.8067,5.6194,5.7037,139642,0
+ACIC.US,D,20210217,000000,5.7131,5.7131,5.5071,5.5632,83866,0
+ACIC.US,D,20210218,000000,5.582,5.6194,5.3478,5.4039,69360,0
+ACIC.US,D,20210219,000000,5.376,5.5163,5.3291,5.5071,254664,0
+ACIC.US,D,20210222,000000,5.3946,5.5257,5.2542,5.3197,229247,0
+ACIC.US,D,20210223,000000,5.2728,5.4134,5.1886,5.2635,101504,0
+ACIC.US,D,20210224,000000,5.3197,5.6194,5.3197,5.61,210573,0
+ACIC.US,D,20210225,000000,5.8348,6.0877,5.6194,6.0503,277655,0
+ACIC.US,D,20210226,000000,6.0034,6.0409,5.6568,5.8255,219430,0
+ACIC.US,D,20210301,000000,6.1092,6.7711,6.0714,6.6482,248465,0
+ACIC.US,D,20210302,000000,6.705,6.9982,6.5631,6.705,170103,0
+ACIC.US,D,20210303,000000,6.7145,6.8942,6.4922,6.6388,165981,0
+ACIC.US,D,20210304,000000,6.6103,6.6103,6.1658,6.3266,245623,0
+ACIC.US,D,20210305,000000,6.5064,6.79,6.0903,6.7711,188507,0
+ACIC.US,D,20210308,000000,6.9036,7.452,6.6198,7.4048,309329,0
+ACIC.US,D,20210309,000000,7.4142,7.4332,6.9792,7.1022,142092,0
+ACIC.US,D,20210310,000000,7.1967,7.4332,7.1305,7.4048,121998,0
+ACIC.US,D,20210311,000000,7.4332,7.4426,7.0927,7.3764,130078,0
+ACIC.US,D,20210312,000000,7.4142,7.7169,7.3008,7.452,120695,0
+ACIC.US,D,20210315,000000,7.4048,7.5654,7.1722,7.5372,128030,0
+ACIC.US,D,20210316,000000,7.5089,7.5089,6.9413,6.9982,95888,0
+ACIC.US,D,20210317,000000,7.0075,7.1305,6.79,7.0454,121141,0
+ACIC.US,D,20210318,000000,7.121,7.3764,6.9651,7.1967,120067,0
+ACIC.US,D,20210319,000000,7.1589,7.1589,6.7343,7.1022,384764,0
+ACIC.US,D,20210322,000000,7.2156,7.3575,7.0406,7.1022,138154,0
+ACIC.US,D,20210323,000000,6.9886,7.0738,6.8468,6.9886,81988,0
+ACIC.US,D,20210324,000000,6.9886,7.2251,6.79,6.79,127007,0
+ACIC.US,D,20210325,000000,6.7237,6.9792,6.686,6.7711,104594,0
+ACIC.US,D,20210326,000000,6.8846,6.9782,6.79,6.8562,80245,0
+ACIC.US,D,20210329,000000,6.79,6.9982,6.6956,6.7522,120419,0
+ACIC.US,D,20210330,000000,6.8374,6.9792,6.8089,6.8468,60938,0
+ACIC.US,D,20210331,000000,6.9886,7.2817,6.8089,6.8184,263402,0
+ACIC.US,D,20210401,000000,6.7333,7.1967,6.7287,7.1872,112392,0
+ACIC.US,D,20210405,000000,7.329,7.329,6.9602,7.017,99757,0
+ACIC.US,D,20210406,000000,7.0075,7.2724,6.9413,7.017,198595,0
+ACIC.US,D,20210407,000000,7.0265,7.1399,6.8942,6.9886,60307,0
+ACIC.US,D,20210408,000000,6.9982,7.0879,6.7806,6.9886,92142,0
+ACIC.US,D,20210409,000000,7.036,7.1683,6.8753,6.9697,113750,0
+ACIC.US,D,20210412,000000,6.9697,7.0075,6.705,6.7806,149308,0
+ACIC.US,D,20210413,000000,6.6956,6.8089,6.6388,6.7522,67908,0
+ACIC.US,D,20210414,000000,6.7806,6.8374,6.7427,6.7522,46581,0
+ACIC.US,D,20210415,000000,6.7522,6.8942,6.5347,6.7996,58798,0
+ACIC.US,D,20210416,000000,6.511,6.8658,6.511,6.79,72702,0
+ACIC.US,D,20210419,000000,6.6294,6.6766,6.0619,6.0714,148387,0
+ACIC.US,D,20210420,000000,5.9672,6.0997,5.6174,5.6553,187520,0
+ACIC.US,D,20210421,000000,5.5796,5.816,5.5796,5.7025,87435,0
+ACIC.US,D,20210422,000000,5.6836,5.7215,5.4472,5.485,135571,0
+ACIC.US,D,20210423,000000,5.5039,5.9202,5.5039,5.8255,112971,0
+ACIC.US,D,20210426,000000,5.816,5.8255,5.4113,5.5607,231905,0
+ACIC.US,D,20210427,000000,5.5417,5.6647,5.4945,5.57,86694,0
+ACIC.US,D,20210428,000000,5.5891,5.6363,5.485,5.5229,85863,0
+ACIC.US,D,20210429,000000,5.5891,5.6457,5.4188,5.4756,114778,0
+ACIC.US,D,20210430,000000,5.4661,5.5135,5.2675,5.2864,248683,0
+ACIC.US,D,20210503,000000,5.3149,5.5796,5.2959,5.5512,199142,0
+ACIC.US,D,20210504,000000,5.5512,5.6553,5.5322,5.5607,58689,0
+ACIC.US,D,20210505,000000,5.5796,5.8443,5.4756,5.8255,111141,0
+ACIC.US,D,20210506,000000,5.8443,5.8443,5.5322,5.6836,130120,0
+ACIC.US,D,20210507,000000,5.6079,5.6741,5.5417,5.6363,54626,0
+ACIC.US,D,20210510,000000,5.6742,5.8728,5.6553,5.712,112629,0
+ACIC.US,D,20210511,000000,5.6269,5.66,5.4283,5.4661,95346,0
+ACIC.US,D,20210512,000000,5.4945,5.6646,5.3904,5.4093,148527,0
+ACIC.US,D,20210513,000000,5.4093,5.485,5.2771,5.4188,108982,0
+ACIC.US,D,20210514,000000,5.4379,5.5717,5.3233,5.5622,154021,0
+ACIC.US,D,20210517,000000,5.5622,5.6004,5.4475,5.5335,125293,0
+ACIC.US,D,20210518,000000,5.5908,5.6004,5.4188,5.4188,108727,0
+ACIC.US,D,20210519,000000,5.3709,5.5144,5.3137,5.4092,167367,0
+ACIC.US,D,20210520,000000,5.4092,5.6768,5.3327,5.4857,170081,0
+ACIC.US,D,20210521,000000,5.5526,5.6195,5.3997,5.457,70323,0
+ACIC.US,D,20210524,000000,5.5144,5.5774,5.2181,5.3709,188714,0
+ACIC.US,D,20210525,000000,5.3519,5.3997,5.0557,5.0939,187563,0
+ACIC.US,D,20210526,000000,5.1034,5.4284,5.1034,5.3997,107218,0
+ACIC.US,D,20210527,000000,5.4762,5.5335,5.2945,5.3233,112301,0
+ACIC.US,D,20210528,000000,5.4188,5.457,5.285,5.3902,71681,0
+ACIC.US,D,20210601,000000,5.457,5.6674,5.3233,5.6004,159390,0
+ACIC.US,D,20210602,000000,5.6291,5.6291,5.3137,5.4188,74234,0
+ACIC.US,D,20210603,000000,5.3709,5.3806,5.2468,5.3424,94767,0
+ACIC.US,D,20210604,000000,5.4188,5.5137,5.2277,5.3327,82166,0
+ACIC.US,D,20210607,000000,5.3424,5.6379,5.3327,5.5335,137416,0
+ACIC.US,D,20210608,000000,5.5239,5.8203,5.5239,5.7724,106762,0
+ACIC.US,D,20210609,000000,5.7342,5.8297,5.5622,5.782,121050,0
+ACIC.US,D,20210610,000000,5.8393,5.8393,5.5717,5.5813,68643,0
+ACIC.US,D,20210611,000000,5.5908,5.7915,5.5717,5.6482,49224,0
+ACIC.US,D,20210614,000000,5.6482,5.8297,5.5908,5.7151,109865,0
+ACIC.US,D,20210615,000000,5.6959,5.9636,5.6864,5.9539,99941,0
+ACIC.US,D,20210616,000000,5.9539,5.9636,5.8107,5.9062,63411,0
+ACIC.US,D,20210617,000000,5.9349,6.0591,5.8297,6.0208,101912,0
+ACIC.US,D,20210618,000000,5.9157,5.9732,5.7151,5.782,231066,0
+ACIC.US,D,20210621,000000,5.7915,5.8107,5.6864,5.7724,77947,0
+ACIC.US,D,20210622,000000,5.8011,5.8489,5.5622,5.6482,43805,0
+ACIC.US,D,20210623,000000,5.6099,5.8393,5.6099,5.8011,65586,0
+ACIC.US,D,20210624,000000,5.9062,5.9062,5.6386,5.6959,60751,0
+ACIC.US,D,20210625,000000,5.7246,5.7246,5.5144,5.543,208002,0
+ACIC.US,D,20210628,000000,5.6864,5.6864,5.4188,5.5526,77441,0
+ACIC.US,D,20210629,000000,5.5908,5.5908,5.4475,5.5239,35696,0
+ACIC.US,D,20210630,000000,5.4953,5.5335,5.4284,5.4475,61494,0
+ACIC.US,D,20210701,000000,5.457,5.5263,5.4466,5.4953,74102,0
+ACIC.US,D,20210702,000000,5.4666,5.4666,5.3233,5.3519,75960,0
+ACIC.US,D,20210706,000000,5.3042,5.3137,4.941,4.941,201616,0
+ACIC.US,D,20210707,000000,4.9505,4.9887,4.7785,4.8358,194746,0
+ACIC.US,D,20210708,000000,4.7785,4.8263,4.6638,4.7403,121503,0
+ACIC.US,D,20210709,000000,4.7498,4.7976,4.6829,4.7307,101316,0
+ACIC.US,D,20210712,000000,4.7307,4.7403,4.6351,4.6638,72698,0
+ACIC.US,D,20210713,000000,4.6829,4.8214,4.6447,4.6638,73918,0
+ACIC.US,D,20210714,000000,4.6829,4.7403,4.6351,4.6447,70467,0
+ACIC.US,D,20210715,000000,4.6351,4.6351,4.377,4.4631,123532,0
+ACIC.US,D,20210716,000000,4.5014,4.5014,4.358,4.3676,75279,0
+ACIC.US,D,20210719,000000,4.3198,4.3688,4.1683,4.2147,167530,0
+ACIC.US,D,20210720,000000,4.1955,4.377,4.1955,4.2337,110619,0
+ACIC.US,D,20210721,000000,4.2433,4.5014,4.2147,4.2242,104581,0
+ACIC.US,D,20210722,000000,4.205,4.3484,4.0904,4.1477,99762,0
+ACIC.US,D,20210723,000000,4.1477,4.1859,4.0235,4.0904,105335,0
+ACIC.US,D,20210726,000000,4.0713,4.1705,3.9948,4.0904,123460,0
+ACIC.US,D,20210727,000000,4.0521,4.1095,3.9279,3.9757,103075,0
+ACIC.US,D,20210728,000000,4.0139,4.2816,3.9566,4.1765,138565,0
+ACIC.US,D,20210729,000000,4.1955,4.3367,4.1286,4.2719,169812,0
+ACIC.US,D,20210730,000000,4.2529,4.2529,4.0713,4.1859,83918,0
+ACIC.US,D,20210802,000000,4.1765,4.2719,4.1477,4.1955,59647,0
+ACIC.US,D,20210803,000000,4.1955,4.2815,4.033,4.0617,136471,0
+ACIC.US,D,20210804,000000,4.0713,4.0713,3.9566,4.0521,138691,0
+ACIC.US,D,20210805,000000,3.9566,3.9566,3.4978,3.9279,204709,0
+ACIC.US,D,20210806,000000,3.9375,3.9948,3.8079,3.9757,125507,0
+ACIC.US,D,20210809,000000,3.9854,3.9951,3.7915,3.84,127475,0
+ACIC.US,D,20210810,000000,3.8303,3.8884,3.7042,3.8884,212019,0
+ACIC.US,D,20210811,000000,3.8593,4.0436,3.8496,4.0145,94180,0
+ACIC.US,D,20210812,000000,4.0145,4.0921,3.9466,3.9854,88918,0
+ACIC.US,D,20210813,000000,3.9854,4.0145,3.9272,3.9757,77388,0
+ACIC.US,D,20210816,000000,3.9466,3.966,3.8788,3.9272,83297,0
+ACIC.US,D,20210817,000000,3.9563,3.9563,3.8314,3.8788,78732,0
+ACIC.US,D,20210818,000000,3.8691,3.9078,3.8205,3.8593,102212,0
+ACIC.US,D,20210819,000000,3.8593,3.8788,3.7139,3.7333,98530,0
+ACIC.US,D,20210820,000000,3.7042,3.7236,3.646,3.6751,99130,0
+ACIC.US,D,20210823,000000,3.6751,3.8205,3.6107,3.7333,68627,0
+ACIC.US,D,20210824,000000,3.7721,3.7721,3.646,3.6945,72207,0
+ACIC.US,D,20210825,000000,3.7139,3.7624,3.6557,3.6557,76426,0
+ACIC.US,D,20210826,000000,3.6848,3.6945,3.5234,3.5975,122454,0
+ACIC.US,D,20210827,000000,3.6169,3.9272,3.5927,3.9078,163949,0
+ACIC.US,D,20210830,000000,3.8788,3.8788,3.6363,3.6557,82627,0
+ACIC.US,D,20210831,000000,3.6848,3.7333,3.6267,3.6945,49943,0
+ACIC.US,D,20210901,000000,3.7042,3.7139,3.5491,3.6267,94877,0
+ACIC.US,D,20210902,000000,3.6363,3.6848,3.5491,3.5781,94805,0
+ACIC.US,D,20210903,000000,3.5975,3.6169,3.4419,3.5975,192863,0
+ACIC.US,D,20210907,000000,3.3551,3.4908,3.2291,3.2679,490199,0
+ACIC.US,D,20210908,000000,3.297,3.3192,3.2195,3.2582,284562,0
+ACIC.US,D,20210909,000000,3.2582,3.2582,3.0157,3.1224,416442,0
+ACIC.US,D,20210910,000000,3.1515,3.164,3.0157,3.0448,487114,0
+ACIC.US,D,20210913,000000,3.0642,3.137,2.9187,2.9672,444548,0
+ACIC.US,D,20210914,000000,2.9963,3.0005,2.8509,2.8897,376641,0
+ACIC.US,D,20210915,000000,2.9285,2.9478,2.7636,2.7927,537819,0
+ACIC.US,D,20210916,000000,2.8218,2.8702,2.6763,2.7151,667392,0
+ACIC.US,D,20210917,000000,2.7442,3.2484,2.7054,3.0545,5387499,0
+ACIC.US,D,20210920,000000,3.0254,3.1806,2.9187,3.1611,601039,0
+ACIC.US,D,20210921,000000,3.1708,3.2194,2.9672,3.0933,364270,0
+ACIC.US,D,20210922,000000,3.2291,3.2775,3.1999,3.2387,404129,0
+ACIC.US,D,20210923,000000,3.3066,3.4715,3.2775,3.423,353823,0
+ACIC.US,D,20210924,000000,3.6557,3.6751,3.3648,3.3745,890022,0
+ACIC.US,D,20210927,000000,3.452,3.646,3.4424,3.5296,703920,0
+ACIC.US,D,20210928,000000,3.5393,3.5683,3.2775,3.3551,587720,0
+ACIC.US,D,20210929,000000,3.4424,3.5871,3.4132,3.4812,298446,0
+ACIC.US,D,20210930,000000,3.5393,3.6169,3.423,3.52,389719,0
+ACIC.US,D,20211001,000000,3.5684,3.6751,3.4909,3.6751,399493,0
+ACIC.US,D,20211004,000000,3.7042,3.8981,3.6072,3.8012,439056,0
+ACIC.US,D,20211005,000000,3.8205,3.8788,3.6848,3.8691,470066,0
+ACIC.US,D,20211006,000000,3.8303,4.0629,3.7924,4.0436,294602,0
+ACIC.US,D,20211007,000000,4.0727,4.1212,3.8981,3.9563,324758,0
+ACIC.US,D,20211008,000000,3.9466,4.4121,3.9272,4.3054,400721,0
+ACIC.US,D,20211011,000000,4.2957,4.3926,3.9757,4.1309,381325,0
+ACIC.US,D,20211012,000000,4.1114,4.2181,4.0339,4.1017,177389,0
+ACIC.US,D,20211013,000000,4.0727,4.1309,3.9951,4.1017,144303,0
+ACIC.US,D,20211014,000000,4.1309,4.16,4.0145,4.0533,145163,0
+ACIC.US,D,20211015,000000,4.0921,4.1017,3.8981,3.8981,196430,0
+ACIC.US,D,20211018,000000,4.0242,4.0533,3.8205,3.84,255659,0
+ACIC.US,D,20211019,000000,3.8303,3.8788,3.7236,3.7429,283557,0
+ACIC.US,D,20211020,000000,3.8205,4.1988,3.7042,4.1114,291624,0
+ACIC.US,D,20211021,000000,4.1017,4.2957,4.0904,4.2763,252485,0
+ACIC.US,D,20211022,000000,4.2763,4.3538,4.1697,4.2666,189135,0
+ACIC.US,D,20211025,000000,4.2376,4.2376,3.5684,3.7817,737097,0
+ACIC.US,D,20211026,000000,3.7817,3.7908,3.6315,3.646,277161,0
+ACIC.US,D,20211027,000000,3.6363,3.7527,3.6363,3.6848,141778,0
+ACIC.US,D,20211028,000000,3.7527,3.8205,3.6655,3.7721,210886,0
+ACIC.US,D,20211029,000000,3.8108,3.8788,3.6712,3.7042,242901,0
+ACIC.US,D,20211101,000000,3.7721,4.0533,3.7721,4.0048,222445,0
+ACIC.US,D,20211102,000000,4.0048,4.0629,3.9176,4.0436,156158,0
+ACIC.US,D,20211103,000000,4.0436,4.1697,4.0144,4.1405,120773,0
+ACIC.US,D,20211104,000000,4.1502,4.1793,3.9369,3.9854,194338,0
+ACIC.US,D,20211105,000000,4.0242,4.2569,4.0242,4.1988,157128,0
+ACIC.US,D,20211108,000000,4.1502,4.2666,4.1502,4.2278,133752,0
+ACIC.US,D,20211109,000000,4.2666,4.2666,4.1502,4.1988,97879,0
+ACIC.US,D,20211110,000000,4.1697,4.189,4.1066,4.1405,88882,0
+ACIC.US,D,20211111,000000,4.1405,4.2957,4.1114,4.2763,170722,0
+ACIC.US,D,20211112,000000,4.3345,4.9357,4.3345,4.8678,379563,0
+ACIC.US,D,20211115,000000,4.8775,4.926,4.6254,4.7709,196340,0
+ACIC.US,D,20211116,000000,4.7418,4.7418,4.5575,4.5673,134155,0
+ACIC.US,D,20211117,000000,4.509,4.5623,4.2957,4.3926,162023,0
+ACIC.US,D,20211118,000000,4.4702,4.6739,4.4702,4.5866,151208,0
+ACIC.US,D,20211119,000000,4.567,4.5964,4.3705,4.5277,99157,0
+ACIC.US,D,20211122,000000,4.5179,4.6946,4.4786,4.6259,94443,0
+ACIC.US,D,20211123,000000,4.6652,4.7781,4.4786,4.6259,85208,0
+ACIC.US,D,20211124,000000,4.5768,4.7241,4.4589,4.4884,137604,0
+ACIC.US,D,20211126,000000,4.3705,4.4196,4.125,4.292,121039,0
+ACIC.US,D,20211129,000000,4.3804,4.4,4.1741,4.1937,133162,0
+ACIC.US,D,20211130,000000,4.1741,4.1741,4.017,4.0562,108899,0
+ACIC.US,D,20211201,000000,4.2134,4.3804,4.0661,4.1643,195101,0
+ACIC.US,D,20211202,000000,4.1545,4.4,4.1545,4.3607,86389,0
+ACIC.US,D,20211203,000000,4.4098,4.4314,4.2429,4.2821,148195,0
+ACIC.US,D,20211206,000000,4.3804,4.6652,4.3705,4.5473,147132,0
+ACIC.US,D,20211207,000000,4.6161,4.6455,4.4786,4.4982,121526,0
+ACIC.US,D,20211208,000000,4.4982,4.5621,4.4196,4.4786,93284,0
+ACIC.US,D,20211209,000000,4.4098,4.5413,4.3018,4.3705,100617,0
+ACIC.US,D,20211210,000000,4.3705,4.4393,4.1937,4.2821,84581,0
+ACIC.US,D,20211213,000000,4.2821,4.3018,4.0955,4.1545,194307,0
+ACIC.US,D,20211214,000000,4.0955,4.2232,4.0268,4.1643,232243,0
+ACIC.US,D,20211215,000000,4.1446,4.292,4.017,4.2429,132714,0
+ACIC.US,D,20211216,000000,4.2625,4.4589,4.1741,4.233,108144,0
+ACIC.US,D,20211217,000000,4.1937,4.2625,4.125,4.1545,198539,0
+ACIC.US,D,20211220,000000,4.125,4.1741,3.9384,4.0759,123846,0
+ACIC.US,D,20211221,000000,4.0857,4.2723,4.0857,4.1545,66900,0
+ACIC.US,D,20211222,000000,4.2036,4.2527,4.0759,4.1741,63402,0
+ACIC.US,D,20211223,000000,4.2036,4.3214,4.1446,4.2527,66733,0
+ACIC.US,D,20211227,000000,4.3018,4.3214,4.1483,4.3116,83039,0
+ACIC.US,D,20211228,000000,4.292,4.3509,4.1937,4.2625,146209,0
+ACIC.US,D,20211229,000000,4.3116,4.3411,4.2479,4.292,105442,0
+ACIC.US,D,20211230,000000,4.292,4.3116,4.1545,4.1643,118730,0
+ACIC.US,D,20211231,000000,4.1741,4.3116,4.125,4.2625,112792,0
+ACIC.US,D,20220103,000000,4.2723,4.3711,4.1839,4.3705,41253,0
+ACIC.US,D,20220104,000000,4.4196,4.6225,4.3705,4.3705,80155,0
+ACIC.US,D,20220105,000000,4.3705,4.4589,4.2625,4.3116,64875,0
+ACIC.US,D,20220106,000000,4.292,4.3214,4.1643,4.2429,98448,0
+ACIC.US,D,20220107,000000,4.233,4.3312,4.2134,4.292,40412,0
+ACIC.US,D,20220110,000000,4.3018,4.3214,4.2036,4.292,51977,0
+ACIC.US,D,20220111,000000,4.292,4.3705,4.1054,4.2232,107327,0
+ACIC.US,D,20220112,000000,4.2036,4.2723,4.1348,4.2232,79251,0
+ACIC.US,D,20220113,000000,4.1937,4.3018,4.1643,4.2429,103630,0
+ACIC.US,D,20220114,000000,4.2036,4.2429,4.1545,4.2232,55377,0
+ACIC.US,D,20220118,000000,4.233,4.2527,3.9973,4.0071,116621,0
+ACIC.US,D,20220119,000000,3.9973,4.0063,3.8598,3.8696,162310,0
+ACIC.US,D,20220120,000000,3.8598,3.9973,3.8009,3.8205,106521,0
+ACIC.US,D,20220121,000000,3.7714,3.8893,3.742,3.8107,133766,0
+ACIC.US,D,20220124,000000,3.742,4.0464,3.7223,3.9973,176333,0
+ACIC.US,D,20220125,000000,3.958,4.0857,3.8893,4.0464,70406,0
+ACIC.US,D,20220126,000000,4.0562,4.1446,3.8205,3.8795,64770,0
+ACIC.US,D,20220127,000000,3.8893,3.9589,3.7911,3.8009,72751,0
+ACIC.US,D,20220128,000000,3.8304,3.8893,3.7321,3.8402,69099,0
+ACIC.US,D,20220131,000000,3.8402,3.9875,3.8304,3.9679,75166,0
+ACIC.US,D,20220201,000000,4.0309,4.0309,3.8991,3.9482,63580,0
+ACIC.US,D,20220202,000000,3.9286,3.9777,3.8696,3.9089,59025,0
+ACIC.US,D,20220203,000000,3.9089,3.9482,3.7812,3.8205,146893,0
+ACIC.US,D,20220204,000000,3.8304,3.8402,3.7321,3.7911,155691,0
+ACIC.US,D,20220207,000000,3.8009,3.8304,3.7321,3.7714,304165,0
+ACIC.US,D,20220208,000000,3.7518,3.9973,3.7518,3.9286,125702,0
+ACIC.US,D,20220209,000000,3.9286,3.9728,3.8598,3.8795,76736,0
+ACIC.US,D,20220210,000000,3.8009,3.9679,3.7812,3.9384,92127,0
+ACIC.US,D,20220211,000000,3.9089,3.958,3.7027,3.742,259299,0
+ACIC.US,D,20220214,000000,3.7518,3.7518,3.3982,3.4768,375436,0
+ACIC.US,D,20220215,000000,3.4866,3.6732,3.4473,3.6241,227816,0
+ACIC.US,D,20220216,000000,3.5848,3.7321,3.5259,3.7027,157455,0
+ACIC.US,D,20220217,000000,3.7027,3.7027,3.5652,3.6143,140179,0
+ACIC.US,D,20220218,000000,3.5848,3.7013,3.4571,3.4964,111586,0
+ACIC.US,D,20220222,000000,3.467,3.5357,3.3982,3.467,106030,0
+ACIC.US,D,20220223,000000,3.467,3.6437,3.4277,3.4964,147835,0
+ACIC.US,D,20220224,000000,3.4375,3.5946,3.2116,3.5259,192534,0
+ACIC.US,D,20220225,000000,3.5652,3.6132,3.4386,3.5946,65673,0
+ACIC.US,D,20220228,000000,3.5259,3.6487,3.467,3.5946,125960,0
+ACIC.US,D,20220301,000000,3.5652,3.575,3.2607,3.3295,132225,0
+ACIC.US,D,20220302,000000,3.3393,3.4179,3.3393,3.3884,107703,0
+ACIC.US,D,20220303,000000,3.4179,3.4179,3.2902,3.3491,168770,0
+ACIC.US,D,20220304,000000,3.3,3.408,3.3,3.3589,108374,0
+ACIC.US,D,20220307,000000,3.3589,3.4375,3.2607,3.3,134159,0
+ACIC.US,D,20220308,000000,3.36,3.58,3.35,3.44,126104,0
+ACIC.US,D,20220309,000000,3.49,3.56,3.47,3.52,42743,0
+ACIC.US,D,20220310,000000,3.5,3.5,3.38,3.48,90907,0
+ACIC.US,D,20220311,000000,3.49,3.5682,3.48,3.51,70864,0
+ACIC.US,D,20220314,000000,3.55,3.59,3.45,3.49,162415,0
+ACIC.US,D,20220315,000000,3.52,3.55,3.42,3.44,70901,0
+ACIC.US,D,20220316,000000,3.5,3.5499,3.42,3.51,142990,0
+ACIC.US,D,20220317,000000,3.595,3.595,3.46,3.52,59274,0
+ACIC.US,D,20220318,000000,3.52,3.62,3.47,3.59,159842,0
+ACIC.US,D,20220321,000000,3.57,3.67,3.51,3.54,54216,0
+ACIC.US,D,20220322,000000,3.57,3.63,3.48,3.5,64478,0
+ACIC.US,D,20220323,000000,3.48,3.54,3.48,3.5,45772,0
+ACIC.US,D,20220324,000000,3.53,3.56,3.5,3.53,47053,0
+ACIC.US,D,20220325,000000,3.54,3.54,3.47,3.49,100798,0
+ACIC.US,D,20220328,000000,3.5,3.5,3.3825,3.39,88175,0
+ACIC.US,D,20220329,000000,3.42,3.54,3.38,3.42,90178,0
+ACIC.US,D,20220330,000000,3.4,3.445,3.28,3.29,124636,0
+ACIC.US,D,20220331,000000,3.32,3.36,3.2558,3.31,109890,0
+ACIC.US,D,20220401,000000,3.31,3.39,3.1,3.15,369796,0
+ACIC.US,D,20220404,000000,3.18,3.33,2.99,3.09,642922,0
+ACIC.US,D,20220405,000000,3.07,3.13,2.99,3.02,505383,0
+ACIC.US,D,20220406,000000,3.02,3.06,2.96,2.99,363057,0
+ACIC.US,D,20220407,000000,3,3.0255,2.92,2.96,334333,0
+ACIC.US,D,20220408,000000,2.98,3.03,2.92,2.97,181714,0
+ACIC.US,D,20220411,000000,2.98,3.1673,2.935,3,124040,0
+ACIC.US,D,20220412,000000,3.08,3.14,3,3.04,217270,0
+ACIC.US,D,20220413,000000,3.03,3.16,2.95,2.98,93872,0
+ACIC.US,D,20220414,000000,3,3.04,2.93,2.95,72695,0
+ACIC.US,D,20220418,000000,2.94,3.02,2.82,2.84,167125,0
+ACIC.US,D,20220419,000000,2.84,2.99,2.8,2.81,115592,0
+ACIC.US,D,20220420,000000,2.82,2.8599,2.81,2.83,124691,0
+ACIC.US,D,20220421,000000,2.85,2.86,2.77,2.82,106795,0
+ACIC.US,D,20220422,000000,2.82,2.825,2.71,2.71,145375,0
+ACIC.US,D,20220425,000000,2.71,2.73,2.56,2.7,376863,0
+ACIC.US,D,20220426,000000,2.66,2.69,2.55,2.55,165263,0
+ACIC.US,D,20220427,000000,2.56,2.6,2.52,2.53,149878,0
+ACIC.US,D,20220428,000000,2.56,2.56,2.46,2.46,213407,0
+ACIC.US,D,20220429,000000,2.47,2.51,2.28,2.29,329946,0
+ACIC.US,D,20220502,000000,2.34,2.35,2.17,2.23,655535,0
+ACIC.US,D,20220503,000000,2.25,2.33,2.24,2.29,208897,0
+ACIC.US,D,20220504,000000,2.32,2.35,2.25,2.27,263554,0
+ACIC.US,D,20220505,000000,2.27,2.3863,2.27,2.32,123111,0
+ACIC.US,D,20220506,000000,2.29,2.34,2.22,2.26,191126,0
+ACIC.US,D,20220509,000000,2.26,2.26,2.18,2.24,198388,0
+ACIC.US,D,20220510,000000,1.44,1.56,1.29,1.39,1116857,0
+ACIC.US,D,20220511,000000,1.4,1.61,1.37,1.49,527580,0
+ACIC.US,D,20220512,000000,1.56,1.72,1.505,1.63,255678,0
+ACIC.US,D,20220513,000000,1.76,1.82,1.52,1.55,277599,0
+ACIC.US,D,20220516,000000,1.68,1.74,1.58,1.67,554456,0
+ACIC.US,D,20220517,000000,1.72,1.7291,1.65,1.7,149855,0
+ACIC.US,D,20220518,000000,1.7,1.71,1.61,1.64,145791,0
+ACIC.US,D,20220519,000000,1.63,1.765,1.6,1.68,206491,0
+ACIC.US,D,20220520,000000,1.71,1.71,1.51,1.56,210357,0
+ACIC.US,D,20220523,000000,1.53,1.725,1.53,1.65,163581,0
+ACIC.US,D,20220524,000000,1.66,1.69,1.58,1.68,117811,0
+ACIC.US,D,20220525,000000,1.69,1.71,1.66,1.71,84278,0
+ACIC.US,D,20220526,000000,1.71,1.77,1.68,1.74,128467,0
+ACIC.US,D,20220527,000000,1.74,1.77,1.68,1.7,101306,0
+ACIC.US,D,20220531,000000,1.75,1.77,1.62,1.71,143990,0
+ACIC.US,D,20220601,000000,1.7499,1.75,1.62,1.67,182821,0
+ACIC.US,D,20220602,000000,1.7,1.74,1.64,1.73,124410,0
+ACIC.US,D,20220603,000000,1.73,1.77,1.65,1.73,133079,0
+ACIC.US,D,20220606,000000,1.74,1.83,1.65,1.8,184908,0
+ACIC.US,D,20220607,000000,1.8,2.04,1.7503,2.01,277862,0
+ACIC.US,D,20220608,000000,1.99,2.01,1.88,1.92,140009,0
+ACIC.US,D,20220609,000000,1.96,2.03,1.82,1.97,146643,0
+ACIC.US,D,20220610,000000,1.94,1.94,1.8933,1.92,169405,0
+ACIC.US,D,20220613,000000,1.9,1.9,1.79,1.82,91086,0
+ACIC.US,D,20220614,000000,1.8,1.89,1.76,1.82,139527,0
+ACIC.US,D,20220615,000000,1.88,1.88,1.76,1.78,135590,0
+ACIC.US,D,20220616,000000,1.77,1.77,1.61,1.69,254887,0
+ACIC.US,D,20220617,000000,1.72,1.73,1.61,1.71,265134,0
+ACIC.US,D,20220621,000000,1.73,1.77,1.7,1.76,190808,0
+ACIC.US,D,20220622,000000,1.75,1.79,1.71,1.74,137535,0
+ACIC.US,D,20220623,000000,1.74,1.77,1.7,1.72,143704,0
+ACIC.US,D,20220624,000000,1.73,1.77,1.64,1.68,2473394,0
+ACIC.US,D,20220627,000000,1.75,1.75,1.6,1.63,149117,0
+ACIC.US,D,20220628,000000,1.63,1.67,1.58,1.58,99669,0
+ACIC.US,D,20220629,000000,1.58,1.59,1.51,1.51,117820,0
+ACIC.US,D,20220630,000000,1.52,1.56,1.46,1.56,104966,0
+ACIC.US,D,20220701,000000,1.58,1.597,1.46,1.46,120299,0
+ACIC.US,D,20220705,000000,1.47,1.5,1.41,1.49,128560,0
+ACIC.US,D,20220706,000000,1.49,1.51,1.42,1.42,129607,0
+ACIC.US,D,20220707,000000,1.42,1.495,1.42,1.49,57267,0
+ACIC.US,D,20220708,000000,1.5,1.5,1.43,1.47,28605,0
+ACIC.US,D,20220711,000000,1.47,1.47,1.36,1.37,336033,0
+ACIC.US,D,20220712,000000,1.36,1.38,1.35,1.36,105783,0
+ACIC.US,D,20220713,000000,1.37,1.3829,1.29,1.29,152616,0
+ACIC.US,D,20220714,000000,1.35,1.4,1.3,1.39,179875,0
+ACIC.US,D,20220715,000000,1.39,1.3901,1.31,1.33,93298,0
+ACIC.US,D,20220718,000000,1.38,1.38,1.25,1.26,311744,0
+ACIC.US,D,20220719,000000,1.31,1.31,1.26,1.28,80649,0
+ACIC.US,D,20220720,000000,1.26,1.29,1.25,1.27,71490,0
+ACIC.US,D,20220721,000000,1.3,1.3199,1.24,1.25,86678,0
+ACIC.US,D,20220722,000000,1.28,1.28,1.15,1.15,198801,0
+ACIC.US,D,20220725,000000,1.19,1.19,1.1,1.11,151365,0
+ACIC.US,D,20220726,000000,1.11,1.1198,1.07,1.09,155350,0
+ACIC.US,D,20220727,000000,1.11,1.16,1.09,1.13,101546,0
+ACIC.US,D,20220728,000000,1.15,1.1699,1.08,1.11,181864,0
+ACIC.US,D,20220729,000000,1.09,1.1541,1.09,1.11,50309,0
+ACIC.US,D,20220801,000000,1.14,1.14,1.09,1.1,110572,0
+ACIC.US,D,20220802,000000,1.11,1.11,1.04,1.06,106616,0
+ACIC.US,D,20220803,000000,1.07,1.0891,0.94,0.9509,329246,0
+ACIC.US,D,20220804,000000,0.94,1.05,0.9218,0.99,121244,0
+ACIC.US,D,20220805,000000,0.96,1.07,0.96,1.06,148084,0
+ACIC.US,D,20220808,000000,1.1,1.29,1.0947,1.26,427017,0
+ACIC.US,D,20220809,000000,1.15,1.15,1.01,1.02,334816,0
+ACIC.US,D,20220810,000000,1.22,1.23,1.09,1.16,272347,0
+ACIC.US,D,20220811,000000,1.15,1.22,1.12,1.16,82761,0
+ACIC.US,D,20220812,000000,1.14,1.187,1.1,1.1,98551,0
+ACIC.US,D,20220815,000000,1.1,1.11,1.06,1.08,60363,0
+ACIC.US,D,20220816,000000,1.07,1.12,1.04,1.06,82213,0
+ACIC.US,D,20220817,000000,1.06,1.08,1.04,1.04,101446,0
+ACIC.US,D,20220818,000000,1.04,1.11,1.04,1.06,40337,0
+ACIC.US,D,20220819,000000,1.04,1.07,1.02,1.02,52611,0
+ACIC.US,D,20220822,000000,1.01,1.02,0.996,1,52410,0
+ACIC.US,D,20220823,000000,1.01,1.02,0.9804,1.02,78860,0
+ACIC.US,D,20220824,000000,1.01,1.06,1,1.05,113658,0
+ACIC.US,D,20220825,000000,1.03,1.2694,1,1.18,354244,0
+ACIC.US,D,20220826,000000,1.2,1.2299,1.15,1.2,122424,0
+ACIC.US,D,20220829,000000,1.16,1.2399,1.1355,1.16,61400,0
+ACIC.US,D,20220830,000000,1.12,1.2,1.08,1.09,85629,0
+ACIC.US,D,20220831,000000,1.1,1.11,1.01,1.01,98129,0
+ACIC.US,D,20220901,000000,1,1.02,1,1.01,63944,0
+ACIC.US,D,20220902,000000,1,1.02,0.9734,1.01,68277,0
+ACIC.US,D,20220906,000000,0.96,1.03,0.96,0.9921,66615,0
+ACIC.US,D,20220907,000000,0.9623,1.01,0.92,0.9484,213956,0
+ACIC.US,D,20220908,000000,0.9687,0.9788,0.9,0.911,206614,0
+ACIC.US,D,20220909,000000,0.89,0.9653,0.89,0.8979,113789,0
+ACIC.US,D,20220912,000000,0.9036,0.96,0.8801,0.8808,123508,0
+ACIC.US,D,20220913,000000,0.89,0.918999,0.86,0.8651,68083,0
+ACIC.US,D,20220914,000000,0.9056,0.9092,0.8697,0.87,31703,0
+ACIC.US,D,20220915,000000,0.86,0.896,0.852001,0.8602,77509,0
+ACIC.US,D,20220916,000000,0.88,0.88,0.8511,0.8685,63470,0
+ACIC.US,D,20220919,000000,0.8613,0.890499,0.851,0.8561,42579,0
+ACIC.US,D,20220920,000000,0.84,0.8669,0.7767,0.814,156839,0
+ACIC.US,D,20220921,000000,0.8142,0.854156,0.790001,0.812,14255,0
+ACIC.US,D,20220922,000000,0.81,0.816899,0.78,0.7822,22339,0
+ACIC.US,D,20220923,000000,0.79,0.79,0.7035,0.7147,89818,0
+ACIC.US,D,20220926,000000,0.73,0.7531,0.7,0.7,13365,0
+ACIC.US,D,20220927,000000,0.719001,0.736,0.673,0.6732,56579,0
+ACIC.US,D,20220928,000000,0.65,0.701899,0.65,0.659,76602,0
+ACIC.US,D,20220929,000000,0.66,0.6636,0.6,0.6102,107035,0
+ACIC.US,D,20220930,000000,0.6408,0.658,0.624,0.6405,61540,0
+ACIC.US,D,20221003,000000,0.6671,0.8272,0.642,0.6942,202722,0
+ACIC.US,D,20221004,000000,0.7158,0.7668,0.7,0.7,105187,0
+ACIC.US,D,20221005,000000,0.7,0.7,0.6068,0.6068,146084,0
+ACIC.US,D,20221006,000000,0.63,0.63,0.62,0.6297,63257,0
+ACIC.US,D,20221007,000000,0.63,0.63,0.6101,0.621,24138,0
+ACIC.US,D,20221010,000000,0.621,0.621,0.585,0.6159,73586,0
+ACIC.US,D,20221011,000000,0.62,0.62,0.5621,0.5651,54652,0
+ACIC.US,D,20221012,000000,0.5655,0.5688,0.543,0.559,49709,0
+ACIC.US,D,20221013,000000,0.5211,0.5406,0.52,0.5201,77409,0
+ACIC.US,D,20221014,000000,0.54,0.544,0.4868,0.4935,78985,0
+ACIC.US,D,20221017,000000,0.4935,0.514299,0.490301,0.4953,41551,0
+ACIC.US,D,20221018,000000,0.5069,0.52,0.4955,0.5051,61344,0
+ACIC.US,D,20221019,000000,0.4955,0.506,0.4955,0.4976,34237,0
+ACIC.US,D,20221020,000000,0.5,0.5059,0.4608,0.4797,111921,0
+ACIC.US,D,20221021,000000,0.47,0.471,0.4301,0.4346,80464,0
+ACIC.US,D,20221024,000000,0.44,0.44,0.42,0.4222,98763,0
+ACIC.US,D,20221025,000000,0.42,0.43,0.4099,0.4264,54920,0
+ACIC.US,D,20221026,000000,0.4264,0.4398,0.42,0.4201,96881,0
+ACIC.US,D,20221027,000000,0.475,0.475,0.4157,0.4233,135664,0
+ACIC.US,D,20221028,000000,0.415,0.4449,0.4,0.4033,264421,0
+ACIC.US,D,20221031,000000,0.3912,0.4279,0.3912,0.4081,61600,0
+ACIC.US,D,20221101,000000,0.4086,0.4228,0.4011,0.4147,90746,0
+ACIC.US,D,20221102,000000,0.43,0.43,0.4011,0.4012,56084,0
+ACIC.US,D,20221103,000000,0.4128,0.4192,0.4018,0.4082,93304,0
+ACIC.US,D,20221104,000000,0.4179,0.4179,0.401,0.4068,67252,0
+ACIC.US,D,20221107,000000,0.402,0.42,0.4001,0.4001,53473,0
+ACIC.US,D,20221108,000000,0.41,0.4101,0.3801,0.394,158344,0
+ACIC.US,D,20221109,000000,0.4,0.4,0.34,0.3518,275996,0
+ACIC.US,D,20221110,000000,0.39,0.39,0.35,0.35,79097,0
+ACIC.US,D,20221111,000000,0.3611,0.3675,0.3201,0.3249,181177,0
+ACIC.US,D,20221114,000000,0.34,0.37,0.3399,0.3401,327004,0
+ACIC.US,D,20221115,000000,0.36,0.36,0.33,0.34,126678,0
+ACIC.US,D,20221116,000000,0.3589,0.3589,0.33,0.3589,97623,0
+ACIC.US,D,20221117,000000,0.3699,0.3699,0.335,0.3451,57031,0
+ACIC.US,D,20221118,000000,0.34,0.3608,0.332,0.3416,68523,0
+ACIC.US,D,20221121,000000,0.3315,0.3417,0.3005,0.3104,369862,0
+ACIC.US,D,20221122,000000,0.32,0.3258,0.3003,0.309,207685,0
+ACIC.US,D,20221123,000000,0.31,0.3193,0.305,0.305,122332,0
+ACIC.US,D,20221125,000000,0.305,0.3202,0.3,0.3,158532,0
+ACIC.US,D,20221128,000000,0.3027,0.32,0.2921,0.3073,126919,0
+ACIC.US,D,20221129,000000,0.3,0.32,0.3,0.32,154692,0
+ACIC.US,D,20221130,000000,0.32,0.35,0.3101,0.32,106774,0
+ACIC.US,D,20221201,000000,0.3217,0.345,0.32,0.3223,99821,0
+ACIC.US,D,20221202,000000,0.33,0.35,0.3251,0.332,130900,0
+ACIC.US,D,20221205,000000,0.34,0.3477,0.3155,0.3156,95311,0
+ACIC.US,D,20221206,000000,0.3309,0.34,0.31,0.3124,70054,0
+ACIC.US,D,20221207,000000,0.31,0.349,0.31,0.34,85458,0
+ACIC.US,D,20221208,000000,0.36,0.36,0.3395,0.3544,105418,0
+ACIC.US,D,20221209,000000,0.35,0.359779,0.33,0.34,167719,0
+ACIC.US,D,20221212,000000,0.38,0.5,0.357101,0.4451,431472,0
+ACIC.US,D,20221213,000000,0.47,0.6,0.45,0.48,405803,0
+ACIC.US,D,20221214,000000,0.5,0.597,0.49,0.49,370227,0
+ACIC.US,D,20221215,000000,0.52,0.5502,0.49,0.49,394013,0
+ACIC.US,D,20221216,000000,0.569,0.596899,0.4992,0.4992,613551,0
+ACIC.US,D,20221219,000000,0.5046,0.5416,0.49,0.5014,225068,0
+ACIC.US,D,20221220,000000,0.57,0.6697,0.54,0.64,565980,0
+ACIC.US,D,20221221,000000,0.67,0.7395,0.6679,0.723,400467,0
+ACIC.US,D,20221222,000000,0.8,1.0496,0.751,1.02,947180,0
+ACIC.US,D,20221223,000000,1.02,1.11,0.85,0.8763,446241,0
+ACIC.US,D,20221227,000000,0.8422,0.86,0.77,0.785,275749,0
+ACIC.US,D,20221228,000000,0.785,0.85,0.76,0.805,160235,0
+ACIC.US,D,20221229,000000,0.82,0.82,0.7,0.72,274194,0
+ACIC.US,D,20221230,000000,0.7311,1.06,0.7311,1.06,296793,0
+ACIC.US,D,20230103,000000,1.09,1.14,0.9808,1,186033,0
+ACIC.US,D,20230104,000000,1.03,1.0399,1.005,1.01,80775,0
+ACIC.US,D,20230105,000000,1.03,1.03,0.98,1.01,149656,0
+ACIC.US,D,20230106,000000,1.01,1.01,0.942701,0.9904,101856,0
+ACIC.US,D,20230109,000000,1,1.07,1,1.06,84446,0
+ACIC.US,D,20230110,000000,1.09,1.2,1.05,1.2,340837,0
+ACIC.US,D,20230111,000000,1.2,1.35,1.15,1.35,560687,0
+ACIC.US,D,20230112,000000,1.32,1.35,1.2,1.28,177272,0
+ACIC.US,D,20230113,000000,1.26,1.52,1.26,1.51,265178,0
+ACIC.US,D,20230117,000000,1.51,1.51,1.2601,1.33,356199,0
+ACIC.US,D,20230118,000000,1.3,1.6,1.3,1.58,263044,0
+ACIC.US,D,20230119,000000,1.61,1.82,1.5075,1.82,364862,0
+ACIC.US,D,20230120,000000,1.82,1.82,1.6405,1.69,521211,0
+ACIC.US,D,20230123,000000,1.68,1.7699,1.6665,1.74,178916,0
+ACIC.US,D,20230124,000000,1.71,1.83,1.69,1.76,303614,0
+ACIC.US,D,20230125,000000,1.72,1.851,1.72,1.85,142727,0
+ACIC.US,D,20230126,000000,1.77,1.93,1.77,1.89,150719,0
+ACIC.US,D,20230127,000000,1.92,1.92,1.86,1.9,199856,0
+ACIC.US,D,20230130,000000,1.88,1.94,1.86,1.9,254520,0
+ACIC.US,D,20230131,000000,1.9,1.9199,1.8,1.86,211793,0
+ACIC.US,D,20230201,000000,1.86,2.78,1.86,2.32,1156733,0
+ACIC.US,D,20230202,000000,2.32,2.48,2.27,2.46,308482,0
+ACIC.US,D,20230203,000000,2.47,2.51,2.38,2.43,184599,0
+ACIC.US,D,20230206,000000,2.32,2.58,2.27,2.56,219251,0
+ACIC.US,D,20230207,000000,2.59,2.85,2.42,2.51,247748,0
+ACIC.US,D,20230208,000000,2.46,2.75,2.46,2.72,152331,0
+ACIC.US,D,20230209,000000,2.83,2.85,2.32,2.46,256802,0
+ACIC.US,D,20230210,000000,2.44,2.45,1.9,2.05,691807,0
+ACIC.US,D,20230213,000000,1.96,1.96,0.9201,1.1,2639529,0
+ACIC.US,D,20230214,000000,1.16,1.6396,1.11,1.51,2840000,0
+ACIC.US,D,20230215,000000,1.54,2.05,1.51,1.8,2886970,0
+ACIC.US,D,20230216,000000,1.76,1.8,1.64,1.68,334785,0
+ACIC.US,D,20230217,000000,1.67,1.84,1.63,1.67,457793,0
+ACIC.US,D,20230221,000000,1.61,1.7,1.36,1.44,390506,0
+ACIC.US,D,20230222,000000,1.42,1.56,1.42,1.52,256584,0
+ACIC.US,D,20230223,000000,1.47,1.71,1.47,1.66,123931,0
+ACIC.US,D,20230224,000000,1.64,1.97,1.6289,1.9,306170,0
+ACIC.US,D,20230227,000000,1.95,1.964,1.75,1.76,148214,0
+ACIC.US,D,20230228,000000,1.76,1.8485,1.74,1.8,95688,0
+ACIC.US,D,20230301,000000,1.9,1.9,1.77,1.81,58700,0
+ACIC.US,D,20230302,000000,1.8,2,1.75,1.97,260269,0
+ACIC.US,D,20230303,000000,1.55,2.62,1.5301,2.62,951224,0
+ACIC.US,D,20230306,000000,2.6,2.94,2.5715,2.64,698466,0
+ACIC.US,D,20230307,000000,2.62,2.83,2.59,2.72,172506,0
+ACIC.US,D,20230308,000000,2.65,2.82,2.4701,2.8,167188,0
+ACIC.US,D,20230309,000000,2.8,2.87,2.75,2.81,136615,0
+ACIC.US,D,20230310,000000,2.81,2.81,2.4,2.44,138115,0
+ACIC.US,D,20230313,000000,2.37,2.54,2.36,2.43,388238,0
+ACIC.US,D,20230314,000000,2.4,2.53,2.39,2.5,122802,0
+ACIC.US,D,20230315,000000,2.47,2.5287,2.4,2.51,159878,0
+ACIC.US,D,20230316,000000,2.537,2.54,2.43,2.48,72430,0
+ACIC.US,D,20230317,000000,2.43,2.55,2.29,2.31,354468,0
+ACIC.US,D,20230320,000000,2.3,2.42,2.25,2.36,125994,0
+ACIC.US,D,20230321,000000,2.36,2.55,2.36,2.46,97520,0
+ACIC.US,D,20230322,000000,2.45,2.45,2.37,2.37,31789,0
+ACIC.US,D,20230323,000000,2.24,2.55,2.21,2.51,150649,0
+ACIC.US,D,20230324,000000,2.53,2.56,2.45,2.52,69286,0
+ACIC.US,D,20230327,000000,2.5,2.58,2.41,2.48,67022,0
+ACIC.US,D,20230328,000000,2.47,2.54,2.44,2.48,54175,0
+ACIC.US,D,20230329,000000,2.46,2.63,2.46,2.6,72229,0
+ACIC.US,D,20230330,000000,2.6,2.74,2.5869,2.73,75842,0
+ACIC.US,D,20230331,000000,2.74,2.84,2.72,2.82,98859,0
+ACIC.US,D,20230403,000000,2.76,2.85,2.755,2.78,45567,0
+ACIC.US,D,20230404,000000,2.81,2.95,2.81,2.93,126772,0
+ACIC.US,D,20230405,000000,2.91,2.925,2.62,2.76,74410,0
+ACIC.US,D,20230406,000000,2.73,3,2.7201,2.98,72998,0
+ACIC.US,D,20230410,000000,2.97,3.05,2.9,3.01,59301,0
+ACIC.US,D,20230411,000000,3.05,3.355,3.02,3.3,131984,0
+ACIC.US,D,20230412,000000,3.37,3.47,3.03,3.17,228116,0
+ACIC.US,D,20230413,000000,3.16,3.43,3.1286,3.33,76041,0
+ACIC.US,D,20230414,000000,3.38,3.43,3.195,3.21,42139,0
+ACIC.US,D,20230417,000000,3.21,3.48,3.19,3.48,75959,0
+ACIC.US,D,20230418,000000,2.61,2.61,1.48,1.8,3242636,0
+ACIC.US,D,20230419,000000,1.55,1.74,1.52,1.65,4253929,0
+ACIC.US,D,20230420,000000,2.2,2.8999,2.05,2.68,15950598,0
+ACIC.US,D,20230421,000000,2.6,2.83,2.496,2.7,1402258,0
+ACIC.US,D,20230424,000000,2.62,3.3,2.62,3.18,1701525,0
+ACIC.US,D,20230425,000000,3.12,3.12,2.91,3.05,292909,0
+ACIC.US,D,20230426,000000,3.03,3.47,2.965,3.38,407473,0
+ACIC.US,D,20230427,000000,3.33,3.46,3.2,3.44,187029,0
+ACIC.US,D,20230428,000000,3.45,4.23,3.38,4.13,724898,0
+ACIC.US,D,20230501,000000,4.03,4.78,3.96,4.72,696863,0
+ACIC.US,D,20230502,000000,4.73,4.84,4.2999,4.41,413893,0
+ACIC.US,D,20230503,000000,4.41,4.66,4.05,4.6,275191,0
+ACIC.US,D,20230504,000000,4.55,4.75,4.22,4.33,217245,0
+ACIC.US,D,20230505,000000,4.3,4.71,4.3,4.58,186765,0
+ACIC.US,D,20230508,000000,4.55,5.02,4.5001,4.67,268628,0
+ACIC.US,D,20230509,000000,4.82,4.99,4.25,4.37,387774,0
+ACIC.US,D,20230510,000000,4.45,4.66,4.44,4.45,101186,0
+ACIC.US,D,20230511,000000,4.45,4.6394,4.3,4.37,157305,0
+ACIC.US,D,20230512,000000,4.44,4.44,4.22,4.22,124812,0
+ACIC.US,D,20230515,000000,4.16,4.21,3.96,4.09,237944,0
+ACIC.US,D,20230516,000000,4.69,5.46,4.6001,5.3,1323554,0
+ACIC.US,D,20230517,000000,5.26,5.7217,5.18,5.29,502462,0
+ACIC.US,D,20230518,000000,5.33,5.42,5.0615,5.2,261609,0
+ACIC.US,D,20230519,000000,5.24,5.9399,5.24,5.725,367178,0
+ACIC.US,D,20230522,000000,5.82,6.57,5.73,6.265,506585,0
+ACIC.US,D,20230523,000000,6.32,6.81,5.91,6.205,552285,0
+ACIC.US,D,20230524,000000,5.86,6.13,5.5836,5.68,302370,0
+ACIC.US,D,20230525,000000,5.71,5.8285,5.32,5.37,179288,0
+ACIC.US,D,20230526,000000,5.37,5.5899,5.157,5.26,144237,0
+ACIC.US,D,20230530,000000,5.26,5.54,4.9501,5.15,152493,0
+ACIC.US,D,20230531,000000,5.19,5.44,5.1402,5.26,114256,0
+ACIC.US,D,20230601,000000,5.26,5.7199,5.26,5.52,363971,0
+ACIC.US,D,20230602,000000,5.52,5.6161,5.205,5.25,284600,0
+ACIC.US,D,20230605,000000,5.27,5.375,5.01,5.11,161088,0
+ACIC.US,D,20230606,000000,5.15,5.33,5.08,5.2,136957,0
+ACIC.US,D,20230607,000000,5.25,5.56,5.187,5.27,137994,0
+ACIC.US,D,20230608,000000,5.27,5.43,5.15,5.28,106870,0
+ACIC.US,D,20230609,000000,5.26,5.335,5.05,5.09,108240,0
+ACIC.US,D,20230612,000000,5.12,5.24,4.9,4.915,178160,0
+ACIC.US,D,20230613,000000,4.92,5.11,4.53,4.65,239516,0
+ACIC.US,D,20230614,000000,4.66,4.88,4.36,4.43,204388,0
+ACIC.US,D,20230615,000000,4.37,4.59,4.15,4.29,279549,0
+ACIC.US,D,20230616,000000,4.27,4.82,4.25,4.55,402445,0
+ACIC.US,D,20230620,000000,4.64,4.94,4.43,4.63,352341,0
+ACIC.US,D,20230621,000000,4.6,4.72,4.38,4.66,173248,0
+ACIC.US,D,20230622,000000,4.64,4.88,4.6,4.71,211958,0
+ACIC.US,D,20230623,000000,4.62,4.72,4.37,4.59,2615200,0
+ACIC.US,D,20230626,000000,4.72,4.87,4.43,4.75,426986,0
+ACIC.US,D,20230627,000000,4.75,4.8399,4.5,4.57,266677,0
+ACIC.US,D,20230628,000000,4.58,4.68,4.43,4.61,129085,0
+ACIC.US,D,20230629,000000,4.64,4.67,4.46,4.535,113712,0
+ACIC.US,D,20230630,000000,4.67,4.67,4.42,4.46,164383,0
+ACIC.US,D,20230703,000000,4.45,4.48,4.35,4.4,78737,0
+ACIC.US,D,20230705,000000,4.33,4.43,4.18,4.23,178206,0
+ACIC.US,D,20230706,000000,4.22,4.22,3.99,4.14,227275,0
+ACIC.US,D,20230707,000000,4.1,4.1,3.8415,3.96,244785,0
+ACIC.US,D,20230710,000000,3.94,4.47,3.86,4.32,274447,0
+ACIC.US,D,20230711,000000,4.28,4.49,4.27,4.41,80112,0
+ACIC.US,D,20230712,000000,4.44,4.5,4.25,4.33,90333,0
+ACIC.US,D,20230713,000000,4.33,4.4367,4.26,4.3,111530,0
+ACIC.US,D,20230714,000000,4.3,4.3,4.11,4.15,85335,0
+ACIC.US,D,20230717,000000,4.14,4.38,4.14,4.26,64385,0
+ACIC.US,D,20230718,000000,4.26,4.58,4.26,4.48,93209,0
+ACIC.US,D,20230719,000000,4.51,4.68,4.46,4.5,68768,0
+ACIC.US,D,20230720,000000,4.47,4.65,4.4165,4.62,52951,0
+ACIC.US,D,20230721,000000,4.67,5.0359,4.65,4.9,177751,0
+ACIC.US,D,20230724,000000,4.88,5.04,4.7,4.8,109793,0
+ACIC.US,D,20230725,000000,4.77,5.0499,4.64,4.97,71520,0
+ACIC.US,D,20230726,000000,4.93,5.02,4.8409,4.98,49582,0
+ACIC.US,D,20230727,000000,4.99,5.03,4.76,4.84,70097,0
+ACIC.US,D,20230728,000000,4.88,5.47,4.88,5.255,195798,0
+ACIC.US,D,20230731,000000,5.21,5.34,4.99,5.3,226538,0
+ACIC.US,D,20230801,000000,5.24,5.47,5.1657,5.37,167803,0
+ACIC.US,D,20230802,000000,5.37,5.45,5.03,5.11,79999,0
+ACIC.US,D,20230803,000000,5.17,5.75,5.17,5.45,162167,0
+ACIC.US,D,20230804,000000,5.48,5.61,5.32,5.36,129922,0
+ACIC.US,D,20230807,000000,5.47,5.721,5.24,5.66,195865,0
+ACIC.US,D,20230808,000000,5.65,5.78,5.575,5.63,100725,0
+ACIC.US,D,20230809,000000,5.94,7.21,5.91,7.21,1732811,0
+ACIC.US,D,20230810,000000,7.8,8.75,7.69,7.96,2417532,0
+ACIC.US,D,20230811,000000,7.64,8.1512,7.5714,7.83,1132807,0
+ACIC.US,D,20230814,000000,7.94,8.71,7.86,7.93,740026,0
+ACIC.US,D,20230815,000000,7.93,8.66,7.93,8.24,272800,0
+ACIC.US,D,20230816,000000,8.24,8.54,7.71,7.86,344300,0
+ACIC.US,D,20230817,000000,7.77,8.18,7.51,7.64,315900,0
+ACIC.US,D,20230818,000000,7.55,8.025,7.43,7.92,246900,0
+ACIC.US,D,20230821,000000,7.93,7.99,7.35,7.6,302812,0
+ACIC.US,D,20230822,000000,7.63,7.72,7.17,7.22,275150,0
+ACIC.US,D,20230823,000000,7.17,7.6152,7.17,7.49,180196,0
+ACIC.US,D,20230824,000000,7.46,7.4799,7.23,7.31,145025,0
+ACIC.US,D,20230825,000000,7.31,7.5021,7.21,7.29,161297,0
+ACIC.US,D,20230828,000000,7.21,7.394,6.8,7.305,493221,0
+ACIC.US,D,20230829,000000,7.33,7.76,7.1718,7.49,438265,0
+ACIC.US,D,20230830,000000,7.46,8,7.38,7.77,398975,0
+ACIC.US,D,20230831,000000,7.75,7.81,7.25,7.495,241049,0
+ACIC.US,D,20230901,000000,7.47,7.81,7.46,7.75,264683,0
+ACIC.US,D,20230905,000000,7.73,7.77,7.425,7.54,339597,0
+ACIC.US,D,20230906,000000,7.51,7.51,7.1,7.17,290689,0
+ACIC.US,D,20230907,000000,7.12,7.35,7.0802,7.16,291736,0
+ACIC.US,D,20230908,000000,7.16,7.42,7.1111,7.35,263043,0
+ACIC.US,D,20230911,000000,7.35,7.86,7.35,7.71,387316,0
+ACIC.US,D,20230912,000000,7.69,7.75,7.49,7.68,180647,0
+ACIC.US,D,20230913,000000,7.67,7.93,7.49,7.7,302245,0
+ACIC.US,D,20230914,000000,7.72,7.94,7.67,7.84,460822,0
+ACIC.US,D,20230915,000000,7.84,7.9,7.51,7.67,370786,0
+ACIC.US,D,20230918,000000,7.48,7.9,7.43,7.63,222448,0
+ACIC.US,D,20230919,000000,7.51,7.72,7.51,7.695,173902,0
+ACIC.US,D,20230920,000000,7.75,7.93,7.34,7.44,286008,0
+ACIC.US,D,20230921,000000,7.32,7.47,7.14,7.33,234401,0
+ACIC.US,D,20230922,000000,7.39,7.64,7.34,7.44,163182,0
+ACIC.US,D,20230925,000000,7.5,9.22,7.475,8.98,2403632,0
+ACIC.US,D,20230926,000000,8.87,9.07,8.49,8.64,649453,0
+ACIC.US,D,20230927,000000,8.7,9.29,8.65,8.94,687884,0
+ACIC.US,D,20230928,000000,8.77,8.799,6.61,7.375,2429654,0
+ACIC.US,D,20230929,000000,7.35,7.6,7.32,7.36,2201468,0
+ACIC.US,D,20231002,000000,7.31,7.43,6.91,7.17,568149,0
+ACIC.US,D,20231003,000000,7.13,7.31,7,7.11,318253,0
+ACIC.US,D,20231004,000000,7.11,7.58,7.04,7.55,540177,0
+ACIC.US,D,20231005,000000,7.49,7.6,7.32,7.36,247180,0
+ACIC.US,D,20231006,000000,7.4,7.525,7.31,7.44,168752,0
+ACIC.US,D,20231009,000000,7.37,7.65,7.37,7.47,232473,0
+ACIC.US,D,20231010,000000,7.45,7.555,7.27,7.5,246208,0
+ACIC.US,D,20231011,000000,7.52,7.6591,7.38,7.46,225467,0
+ACIC.US,D,20231012,000000,7.49,7.5474,7.33,7.35,238994,0
+ACIC.US,D,20231013,000000,7.41,7.52,7.3,7.5,311469,0
+ACIC.US,D,20231016,000000,7.55,7.62,7.41,7.5,223140,0
+ACIC.US,D,20231017,000000,7.47,7.62,7.4,7.49,173076,0
+ACIC.US,D,20231018,000000,7.46,7.61,7.41,7.56,371002,0
+ACIC.US,D,20231019,000000,7.57,7.6697,7.4001,7.48,283676,0
+ACIC.US,D,20231020,000000,7.45,7.46,7.22,7.44,300458,0
+ACIC.US,D,20231023,000000,7.36,7.57,7.27,7.31,324132,0
+ACIC.US,D,20231024,000000,7.39,7.43,7.24,7.35,198103,0
+ACIC.US,D,20231025,000000,7.32,7.58,7.28,7.42,179643,0
+ACIC.US,D,20231026,000000,7.51,7.57,7.34,7.36,267865,0
+ACIC.US,D,20231027,000000,7.36,7.36,7.07,7.32,296120,0
+ACIC.US,D,20231030,000000,7.37,7.56,7.33,7.51,322574,0
+ACIC.US,D,20231031,000000,7.54,7.54,7.36,7.49,246247,0
+ACIC.US,D,20231101,000000,7.53,7.56,7.38,7.45,140437,0
+ACIC.US,D,20231102,000000,7.5,7.5,7.31,7.45,198577,0
+ACIC.US,D,20231103,000000,7.57,7.75,7.38,7.44,511591,0
+ACIC.US,D,20231106,000000,7.45,7.48,7.27,7.4,165828,0
+ACIC.US,D,20231107,000000,7.42,7.44,7.155,7.27,300318,0
+ACIC.US,D,20231108,000000,7.3,7.465,7.3,7.42,290830,0
+ACIC.US,D,20231109,000000,7.5,7.67,7.33,7.41,883457,0
+ACIC.US,D,20231110,000000,7.43,7.54,7.3,7.35,553549,0
+ACIC.US,D,20231113,000000,7.43,7.43,6.82,6.85,521470,0
+ACIC.US,D,20231114,000000,7.5,9.64,7.5,9.46,2174633,0
+ACIC.US,D,20231115,000000,9.33,9.96,8.89,8.98,672362,0
+ACIC.US,D,20231116,000000,8.95,8.95,7.97,8.21,718955,0
+ACIC.US,D,20231117,000000,8.23,8.4,7.903,8.12,543583,0
+ACIC.US,D,20231120,000000,8.06,8.18,7.92,8.09,424026,0
+ACIC.US,D,20231121,000000,8.1,8.4815,8.04,8.28,535160,0
+ACIC.US,D,20231122,000000,8.3,8.41,8.18,8.19,209476,0
+ACIC.US,D,20231124,000000,8.25,8.51,8.19,8.29,219346,0
+ACIC.US,D,20231127,000000,8.3,8.5,8.2155,8.38,225259,0
+ACIC.US,D,20231128,000000,8.48,8.48,8.1,8.23,312654,0
+ACIC.US,D,20231129,000000,8.33,8.33,8.19,8.22,162440,0
+ACIC.US,D,20231130,000000,8.25,8.38,8.2077,8.27,146061,0
+ACIC.US,D,20231201,000000,8.25,8.385,8.15,8.325,195859,0
+ACIC.US,D,20231204,000000,8.33,8.85,8.33,8.64,3021328,0
+ACIC.US,D,20231205,000000,8.92,8.92,8.3,8.64,957644,0
+ACIC.US,D,20231206,000000,8.8,9.05,8.365,8.42,842700,0
+ACIC.US,D,20231207,000000,8.45,8.62,8.3674,8.49,403755,0
+ACIC.US,D,20231208,000000,8.48,8.72,8.42,8.69,242977,0
+ACIC.US,D,20231211,000000,8.73,8.73,8.44,8.67,337427,0
+ACIC.US,D,20231212,000000,8.68,8.77,8.47,8.56,194226,0
+ACIC.US,D,20231213,000000,8.58,8.85,8.5,8.79,235721,0
+ACIC.US,D,20231214,000000,8.79,9.22,8.79,8.835,508333,0
+ACIC.US,D,20231215,000000,8.9,9,8.44,8.47,310696,0
+ACIC.US,D,20231218,000000,8.69,8.69,8.27,8.31,378062,0
+ACIC.US,D,20231219,000000,8.37,8.56,8.36,8.52,390814,0
+ACIC.US,D,20231220,000000,8.59,8.81,8.45,8.47,254482,0
+ACIC.US,D,20231221,000000,8.61,8.91,8.61,8.905,252176,0
+ACIC.US,D,20231222,000000,8.99,9.31,8.91,9.29,294061,0
+ACIC.US,D,20231226,000000,9.31,9.6716,9.2107,9.63,239600,0
+ACIC.US,D,20231227,000000,9.68,10.28,9.68,10.165,294701,0
+ACIC.US,D,20231228,000000,10.18,10.18,9.62,9.74,302924,0
+ACIC.US,D,20231229,000000,9.74,9.74,9.31,9.46,286503,0
+ACIC.US,D,20240102,000000,9.46,9.8,9.36,9.71,209248,0
+ACIC.US,D,20240103,000000,9.69,10.43,9.69,10.23,377756,0
+ACIC.US,D,20240104,000000,10.35,10.35,9.68,9.71,254832,0
+ACIC.US,D,20240105,000000,9.98,10.05,9.8,9.9,195845,0
+ACIC.US,D,20240108,000000,10.17,10.28,9.65,10.07,207650,0
+ACIC.US,D,20240109,000000,10.08,10.09,9.6243,10.08,162265,0
+ACIC.US,D,20240110,000000,10.25,10.25,9.75,9.92,170268,0
+ACIC.US,D,20240111,000000,10.04,10.04,9.58,9.89,161678,0
+ACIC.US,D,20240112,000000,10.07,10.15,9.76,9.93,170186,0
+ACIC.US,D,20240116,000000,9.98,10.1593,9.72,9.89,209501,0
+ACIC.US,D,20240117,000000,10.15,12.24,9.9445,11.9,2275051,0
+ACIC.US,D,20240118,000000,12.07,12.55,11.6561,12.03,820920,0
+ACIC.US,D,20240119,000000,12.01,12.07,11.39,11.5,544975,0
+ACIC.US,D,20240122,000000,11.42,11.8,10.81,11.69,466674,0
+ACIC.US,D,20240123,000000,11.8,11.865,11.47,11.705,256226,0
+ACIC.US,D,20240124,000000,11.96,11.9899,11.35,11.62,225823,0
+ACIC.US,D,20240125,000000,11.73,11.73,11.31,11.585,180537,0
+ACIC.US,D,20240126,000000,11.67,11.98,11.06,11.34,298005,0
+ACIC.US,D,20240129,000000,11.38,11.74,11.3,11.6,161032,0
+ACIC.US,D,20240130,000000,11.72,11.91,11.462,11.62,180152,0
+ACIC.US,D,20240131,000000,11.68,12.04,11.57,11.57,308990,0
+ACIC.US,D,20240201,000000,11.73,12.17,11.62,12.16,317355,0
+ACIC.US,D,20240202,000000,12.18,12.41,11.4,11.41,1809729,0
+ACIC.US,D,20240205,000000,11.58,11.78,11.01,11.3,360095,0
+ACIC.US,D,20240206,000000,11.3,11.45,10.97,11.26,315549,0
+ACIC.US,D,20240207,000000,11.23,11.315,10.925,10.97,376943,0
+ACIC.US,D,20240208,000000,11.02,11.5,10.92,11.4,289055,0
+ACIC.US,D,20240209,000000,11.38,11.76,11.1,11.675,299124,0
+ACIC.US,D,20240212,000000,11.67,12.125,11.67,11.78,265987,0
+ACIC.US,D,20240213,000000,11.45,11.97,11.44,11.62,214286,0
+ACIC.US,D,20240214,000000,11.81,12.9,11.81,12.55,658779,0
+ACIC.US,D,20240215,000000,12.55,12.79,12.32,12.74,331791,0
+ACIC.US,D,20240216,000000,12.74,13.26,12.69,13.19,395903,0
+ACIC.US,D,20240220,000000,13.08,13.6781,12.9551,13.39,438953,0
+ACIC.US,D,20240221,000000,13.28,13.4025,13.05,13.27,274526,0
+ACIC.US,D,20240222,000000,13.27,13.82,13.105,13.34,462786,0
+ACIC.US,D,20240223,000000,13.28,13.81,13.21,13.6,266806,0
+ACIC.US,D,20240226,000000,13.88,13.92,13.255,13.69,286681,0
+ACIC.US,D,20240227,000000,13.97,14.055,13.51,13.76,289359,0
+ACIC.US,D,20240228,000000,13.64,14.0097,13.51,13.95,178279,0
+ACIC.US,D,20240229,000000,14.25,14.25,13.58,13.94,416949,0
+ACIC.US,D,20240301,000000,13.68,14,11.43,11.9,1090655,0
+ACIC.US,D,20240304,000000,12.21,12.47,10.81,10.85,754891,0
+ACIC.US,D,20240305,000000,10.79,11.28,10.24,10.345,685327,0
+ACIC.US,D,20240306,000000,10.53,10.715,10.14,10.38,403556,0
+ACIC.US,D,20240307,000000,10.4,10.77,10.2985,10.58,238583,0
+ACIC.US,D,20240308,000000,10.59,10.67,10,10.04,330384,0
+ACIC.US,D,20240311,000000,10,10.33,9.97,10.1,274741,0
+ACIC.US,D,20240312,000000,10.02,10.71,9.85,10.67,377403,0
+ACIC.US,D,20240313,000000,10.59,10.85,10.492,10.66,302689,0
+ACIC.US,D,20240314,000000,10.6,10.65,10.39,10.6,197019,0
+ACIC.US,D,20240315,000000,10.57,10.9,10.57,10.77,183151,0
+ACIC.US,D,20240318,000000,10.69,10.93,10.585,10.69,175244,0
+ACIC.US,D,20240319,000000,10.64,10.89,10.64,10.72,154182,0
+ACIC.US,D,20240320,000000,10.72,10.8499,10.395,10.55,277583,0
+ACIC.US,D,20240321,000000,10.58,10.91,10.52,10.86,191425,0
+ACIC.US,D,20240322,000000,10.44,10.46,9.89,10.11,741399,0
+ACIC.US,D,20240325,000000,10.4,10.54,10.09,10.17,528959,0
+ACIC.US,D,20240326,000000,10.03,10.23,9.9,10.11,512861,0
+ACIC.US,D,20240327,000000,10.28,10.66,10.19,10.62,434123,0
+ACIC.US,D,20240328,000000,10.54,10.87,10.54,10.69,2424089,0
+ACIC.US,D,20240401,000000,10.83,10.83,10.26,10.36,353997,0
+ACIC.US,D,20240402,000000,10.22,10.54,10.22,10.37,182663,0
+ACIC.US,D,20240403,000000,10.28,10.81,10.28,10.76,214612,0
+ACIC.US,D,20240404,000000,10.89,11.55,10.84,11.08,330816,0
+ACIC.US,D,20240405,000000,10.98,11.47,10.98,11.21,203391,0
+ACIC.US,D,20240408,000000,11.29,11.38,10.92,11.31,223969,0
+ACIC.US,D,20240409,000000,11.37,11.525,11.095,11.345,264051,0
+ACIC.US,D,20240410,000000,11.23,11.67,11.14,11.27,231340,0
+ACIC.US,D,20240411,000000,11.26,11.31,11.01,11.13,144561,0
+ACIC.US,D,20240412,000000,11.09,11.29,10.755,10.85,182650,0
+ACIC.US,D,20240415,000000,10.8,10.85,10.63,10.73,155288,0
+ACIC.US,D,20240416,000000,10.67,10.875,10.56,10.79,141293,0
+ACIC.US,D,20240417,000000,10.79,10.79,10.22,10.29,265375,0
+ACIC.US,D,20240418,000000,10.32,10.45,10.17,10.33,225293,0
+ACIC.US,D,20240419,000000,10.27,10.64,10.27,10.62,216188,0
+ACIC.US,D,20240422,000000,10.66,10.76,10.39,10.47,151974,0
+ACIC.US,D,20240423,000000,10.51,10.85,10.48,10.73,152814,0
+ACIC.US,D,20240424,000000,10.49,11.08,10.49,10.9,173281,0
+ACIC.US,D,20240425,000000,10.8,11.065,10.73,10.94,150304,0
+ACIC.US,D,20240426,000000,10.95,10.95,10.6,10.75,105779,0
+ACIC.US,D,20240429,000000,10.78,10.88,10.46,10.6,180557,0
+ACIC.US,D,20240430,000000,10.5,10.625,10.39,10.47,197758,0
+ACIC.US,D,20240501,000000,10.45,10.79,10.44,10.69,151796,0
+ACIC.US,D,20240502,000000,10.76,10.77,10.32,10.42,137437,0
+ACIC.US,D,20240503,000000,10.5,10.522,10.23,10.33,156054,0
+ACIC.US,D,20240506,000000,10.3,10.57,10.29,10.35,152038,0
+ACIC.US,D,20240507,000000,10.29,10.56,10.25,10.54,136559,0
+ACIC.US,D,20240508,000000,10.51,10.77,10.455,10.73,199782,0
+ACIC.US,D,20240509,000000,10.65,10.93,10.6,10.91,236970,0
+ACIC.US,D,20240510,000000,11.7,13.33,11.595,12.18,825928,0
+ACIC.US,D,20240513,000000,12.1,12.39,11.83,11.96,397902,0
+ACIC.US,D,20240514,000000,12.17,12.38,12.0043,12.23,201672,0
+ACIC.US,D,20240515,000000,12.34,12.75,12.03,12.5,364669,0
+ACIC.US,D,20240516,000000,12.5,12.83,12.31,12.6,141315,0
+ACIC.US,D,20240517,000000,12.73,13.42,12.73,13.16,318689,0
+ACIC.US,D,20240520,000000,13.15,13.89,13.115,13.86,484550,0
+ACIC.US,D,20240521,000000,13.87,14.38,13.43,13.47,379753,0
+ACIC.US,D,20240522,000000,13.59,13.7525,13.26,13.5,193727,0
+ACIC.US,D,20240523,000000,13.58,13.58,12.8,12.93,228846,0
+ACIC.US,D,20240524,000000,13,13.0642,12.04,12.05,386500,0
+ACIC.US,D,20240528,000000,12.16,12.4264,11.8229,11.98,259435,0
+ACIC.US,D,20240529,000000,11.95,12.07,11.78,11.94,173523,0
+ACIC.US,D,20240530,000000,11.92,12.65,11.8,12,376164,0
+ACIC.US,D,20240531,000000,12.17,12.17,11.78,11.8,216805,0
+ACIC.US,D,20240603,000000,11.9,12.1752,11.48,11.79,319002,0
+ACIC.US,D,20240604,000000,11.72,11.75,11.46,11.5,248523,0
+ACIC.US,D,20240605,000000,11.51,11.64,11.2099,11.46,201897,0
+ACIC.US,D,20240606,000000,11.38,11.43,11.1,11.34,165940,0
+ACIC.US,D,20240607,000000,11.23,11.4194,11.0899,11.13,129256,0
+ACIC.US,D,20240610,000000,11.08,11.14,10.85,10.99,301798,0
+ACIC.US,D,20240611,000000,10.91,10.99,10.73,10.77,179911,0
+ACIC.US,D,20240612,000000,10.93,11.3299,10.79,10.98,248379,0
+ACIC.US,D,20240613,000000,10.95,10.98,10.71,10.86,144534,0
+ACIC.US,D,20240614,000000,10.74,10.9,10.6,10.75,164076,0
+ACIC.US,D,20240617,000000,10.7,10.96,10.635,10.93,188396,0
+ACIC.US,D,20240618,000000,10.93,11.2999,10.8301,10.84,186337,0
+ACIC.US,D,20240620,000000,10.84,11.16,10.81,11.09,182600,0
+ACIC.US,D,20240621,000000,11.16,11.19,10.955,11.01,316899,0
+ACIC.US,D,20240624,000000,11,11.24,10.82,10.93,219096,0
+ACIC.US,D,20240625,000000,10.95,10.95,10.39,10.5,265709,0
+ACIC.US,D,20240626,000000,10.54,10.82,10.3207,10.81,179324,0
+ACIC.US,D,20240627,000000,10.72,10.735,10.405,10.54,144035,0
+ACIC.US,D,20240628,000000,10.5,10.675,10.4201,10.55,1410121,0
+ACIC.US,D,20240701,000000,10.68,10.95,10.67,10.85,198483,0
+ACIC.US,D,20240702,000000,10.85,10.85,10.41,10.6,414468,0
+ACIC.US,D,20240703,000000,10.61,10.68,10.42,10.57,115066,0
+ACIC.US,D,20240705,000000,10.46,10.54,10.09,10.12,241841,0
+ACIC.US,D,20240708,000000,10.14,10.72,10.14,10.44,211471,0
+ACIC.US,D,20240709,000000,10.45,10.52,10.22,10.35,127740,0
+ACIC.US,D,20240710,000000,10.29,10.53,10.25,10.37,119766,0
+ACIC.US,D,20240711,000000,10.4,10.685,10.39,10.54,169724,0
+ACIC.US,D,20240712,000000,10.52,10.7,10.4231,10.67,267818,0
+ACIC.US,D,20240715,000000,10.79,11.07,10.77,10.98,246167,0
+ACIC.US,D,20240716,000000,11.08,11.4,10.91,11.39,323183,0
+ACIC.US,D,20240717,000000,11.3,11.5,11.06,11.31,235996,0
+ACIC.US,D,20240718,000000,11.3,11.36,10.95,11.05,109406,0
+ACIC.US,D,20240719,000000,11.06,11.06,10.815,10.85,124960,0
+ACIC.US,D,20240722,000000,10.85,11.38,10.7825,11.3,197907,0
+ACIC.US,D,20240723,000000,11.25,11.55,11.08,11.53,161416,0
+ACIC.US,D,20240724,000000,11.47,11.705,11.295,11.58,130731,0
+ACIC.US,D,20240725,000000,11.64,11.89,11.5,11.82,171554,0
+ACIC.US,D,20240726,000000,11.93,12.13,11.81,12.09,179387,0
+ACIC.US,D,20240729,000000,11.95,12.08,11.8006,11.95,121166,0
+ACIC.US,D,20240730,000000,11.89,12.34,11.81,12.27,141894,0
+ACIC.US,D,20240731,000000,12.27,12.415,11.92,12.21,184033,0
+ACIC.US,D,20240801,000000,12.25,12.37,11.7238,11.91,157811,0
+ACIC.US,D,20240802,000000,11.61,11.73,11.27,11.35,139169,0
+ACIC.US,D,20240805,000000,10.41,11.23,10.28,11.22,321138,0
+ACIC.US,D,20240806,000000,11.23,11.79,11.1342,11.65,246286,0
+ACIC.US,D,20240807,000000,11.64,11.7,11.44,11.65,198390,0
+ACIC.US,D,20240808,000000,10.79,11.39,10.79,11.27,368768,0
+ACIC.US,D,20240809,000000,11.34,11.588,11.1,11.48,309580,0
+ACIC.US,D,20240812,000000,11.58,11.58,10.5,10.51,329039,0
+ACIC.US,D,20240813,000000,10.58,11.48,10.55,11.14,308011,0
+ACIC.US,D,20240814,000000,11.21,11.415,11.08,11.21,233963,0
+ACIC.US,D,20240815,000000,11.23,11.66,11.23,11.44,209634,0
+ACIC.US,D,20240816,000000,11.47,11.9,11.45,11.58,287163,0
+ACIC.US,D,20240819,000000,11.55,11.655,11.185,11.29,163928,0
+ACIC.US,D,20240820,000000,11.2,11.46,11.2,11.26,158163,0
+ACIC.US,D,20240821,000000,11.34,11.4799,11.0701,11.23,138508,0
+ACIC.US,D,20240822,000000,11.27,11.34,10.93,11.1,150312,0
+ACIC.US,D,20240823,000000,11.19,11.63,11.12,11.29,213981,0
+ACIC.US,D,20240826,000000,11.44,11.5,11,11.24,237088,0
+ACIC.US,D,20240827,000000,11.24,11.4,11.17,11.23,114302,0
+ACIC.US,D,20240828,000000,11.17,11.29,10.97,11.02,154981,0
+ACIC.US,D,20240829,000000,11.11,11.195,10.55,11,193711,0
+ACIC.US,D,20240830,000000,11.02,11.25,10.865,11.23,175546,0
+ACIC.US,D,20240903,000000,11.09,11.3,10.94,11.01,146823,0
+ACIC.US,D,20240904,000000,10.97,11.135,10.865,10.88,122519,0
+ACIC.US,D,20240905,000000,10.93,11.135,10.8701,11.12,142289,0
+ACIC.US,D,20240906,000000,11.14,11.29,10.81,10.86,115000,0
+ACIC.US,D,20240909,000000,10.92,11.3754,10.905,11.17,213549,0
+ACIC.US,D,20240910,000000,11.21,11.21,10.86,10.89,115605,0
+ACIC.US,D,20240911,000000,10.82,10.88,10.55,10.67,217132,0
+ACIC.US,D,20240912,000000,10.68,11.06,10.6,10.75,162833,0
+ACIC.US,D,20240913,000000,10.82,11.07,10.77,10.96,88016,0
+ACIC.US,D,20240916,000000,10.94,11.13,10.84,10.98,118925,0
+ACIC.US,D,20240917,000000,10.96,11.3599,10.77,11.21,408578,0
+ACIC.US,D,20240918,000000,11.19,11.5,11.12,11.29,194642,0
+ACIC.US,D,20240919,000000,11.5,11.72,11.115,11.52,216786,0
+ACIC.US,D,20240920,000000,11.52,11.74,11.33,11.36,443823,0
+ACIC.US,D,20240923,000000,11.44,11.45,11.31,11.37,216158,0
+ACIC.US,D,20240924,000000,11.33,11.33,10.98,11.05,320476,0
+ACIC.US,D,20240925,000000,11.03,11.045,10.79,10.82,202641,0
+ACIC.US,D,20240926,000000,11.05,11.74,10.97,11.44,412679,0
+ACIC.US,D,20240927,000000,11.48,11.66,11.36,11.38,210423,0
+ACIC.US,D,20240930,000000,11.35,11.465,11.055,11.27,173783,0
+ACIC.US,D,20241001,000000,11.19,11.2,10.95,11.02,132111,0
+ACIC.US,D,20241002,000000,11.04,11.1,10.9,10.93,138122,0
+ACIC.US,D,20241003,000000,10.9,11.14,10.9,11.02,172357,0
+ACIC.US,D,20241004,000000,11.13,11.21,11.07,11.2,112306,0
+ACIC.US,D,20241007,000000,10.82,10.89,9.1401,9.49,1237789,0
+ACIC.US,D,20241008,000000,9.44,9.755,9.3449,9.56,771356,0
+ACIC.US,D,20241009,000000,9.5,9.5,8.82,9.37,744904,0
+ACIC.US,D,20241010,000000,10.22,10.48,9.6,10.18,596612,0
+ACIC.US,D,20241011,000000,10.15,10.7,10.15,10.63,454273,0
+ACIC.US,D,20241014,000000,10.64,10.64,10.125,10.3,252467,0
+ACIC.US,D,20241015,000000,10.39,10.92,10.2849,10.61,273931,0
+ACIC.US,D,20241016,000000,10.72,11.04,10.6539,10.93,209175,0
+ACIC.US,D,20241017,000000,10.94,10.94,10.62,10.65,112669,0
+ACIC.US,D,20241018,000000,10.65,10.67,10.29,10.56,304320,0
+ACIC.US,D,20241021,000000,10.59,10.87,10.36,10.44,385611,0
+ACIC.US,D,20241022,000000,10.4,10.57,10.0823,10.44,183763,0
+ACIC.US,D,20241023,000000,10.44,10.44,10.18,10.35,133822,0
+ACIC.US,D,20241024,000000,10.95,12.73,10.95,12.65,1071318,0
+ACIC.US,D,20241025,000000,12.5,12.5,12.07,12.11,388872,0
+ACIC.US,D,20241028,000000,12.13,12.29,11.99,12.06,242277,0
+ACIC.US,D,20241029,000000,11.97,12.085,11.74,11.79,204146,0
+ACIC.US,D,20241030,000000,11.77,12.3,11.745,12.16,155571,0
+ACIC.US,D,20241031,000000,12.09,12.43,12.01,12.15,202678,0
+ACIC.US,D,20241101,000000,12.24,12.57,12.16,12.3,154958,0
+ACIC.US,D,20241104,000000,12.3,12.37,11.855,11.94,176068,0
+ACIC.US,D,20241105,000000,12.06,12.9,12,12.83,161482,0
+ACIC.US,D,20241106,000000,13.09,13.52,12.91,13.3,367003,0
+ACIC.US,D,20241107,000000,13.47,13.47,12.59,12.64,227940,0
+ACIC.US,D,20241108,000000,12.81,13.15,12.36,13.14,176118,0
+ACIC.US,D,20241111,000000,13.11,13.42,13.07,13.41,155481,0
+ACIC.US,D,20241112,000000,13.31,13.4869,13.11,13.47,202989,0
+ACIC.US,D,20241113,000000,13.5,13.5,13.03,13.17,170600,0
+ACIC.US,D,20241114,000000,13.15,13.21,12.71,12.85,356996,0
+ACIC.US,D,20241115,000000,12.97,13.13,12.7,12.9,187677,0
+ACIC.US,D,20241118,000000,12.94,13.31,12.9,13.08,176353,0
+ACIC.US,D,20241119,000000,12.99,13.2353,12.93,13.1,130735,0
+ACIC.US,D,20241120,000000,13.08,13.17,12.94,12.99,187731,0
+ACIC.US,D,20241121,000000,13.16,13.33,12.96,13.32,116902,0
+ACIC.US,D,20241122,000000,13.34,13.5,13.2401,13.46,133188,0
+ACIC.US,D,20241125,000000,13.55,13.91,13.45,13.57,167968,0
+ACIC.US,D,20241126,000000,13.49,13.6404,13.2314,13.52,127367,0
+ACIC.US,D,20241127,000000,13.6,13.73,13.54,13.64,94043,0
+ACIC.US,D,20241129,000000,13.64,13.83,13.58,13.73,92598,0
+ACIC.US,D,20241202,000000,13.75,13.76,13.305,13.46,131578,0
+ACIC.US,D,20241203,000000,13.44,13.52,13.2,13.27,151895,0
+ACIC.US,D,20241204,000000,13.41,15.08,13.4,14.31,597455,0
+ACIC.US,D,20241205,000000,14.55,14.55,14.08,14.3,207752,0
+ACIC.US,D,20241206,000000,14.45,14.62,13.88,14.12,177003,0
+ACIC.US,D,20241209,000000,14.19,14.355,13.67,14,182434,0
+ACIC.US,D,20241210,000000,14.02,14.165,13.835,13.91,136103,0
+ACIC.US,D,20241211,000000,14.03,14.33,13.65,14.15,276887,0
+ACIC.US,D,20241212,000000,14.15,14.25,13.76,13.86,87354,0
+ACIC.US,D,20241213,000000,13.86,13.965,13.73,13.88,56985,0
+ACIC.US,D,20241216,000000,13.86,14.15,13.8,13.99,117291,0
+ACIC.US,D,20241217,000000,13.85,14.03,13.73,13.83,132127,0
+ACIC.US,D,20241218,000000,14.21,14.21,13.23,13.35,138990,0
+ACIC.US,D,20241219,000000,13.48,13.93,12.98,13.01,246356,0
+ACIC.US,D,20241220,000000,12.85,13.3,12.78,13.13,279180,0
+ACIC.US,D,20241223,000000,13.13,13.14,12.9,13.02,147951,0
+ACIC.US,D,20241224,000000,13.11,13.21,12.98,13.2,50736,0
+ACIC.US,D,20241226,000000,13.21,13.69,13.1,13.65,154480,0
+ACIC.US,D,20241227,000000,13.53,13.7799,13.28,13.38,125821,0
+ACIC.US,D,20241230,000000,13.32,13.35,13.055,13.28,102731,0
+ACIC.US,D,20241231,000000,13.42,13.64,13.275,13.46,205879,0
+ACIC.US,D,20250102,000000,13.03,13.34,12.58,12.73,326802,0
+ACIC.US,D,20250103,000000,12.73,12.73,12.13,12.28,252585,0
+ACIC.US,D,20250106,000000,12.27,12.45,12.04,12.06,279323,0
+ACIC.US,D,20250107,000000,12.02,12.21,11.83,12.18,226726,0
+ACIC.US,D,20250108,000000,12.08,12.44,11.84,12.32,158198,0
+ACIC.US,D,20250110,000000,12.19,12.3,11.75,11.85,288860,0
+ACIC.US,D,20250113,000000,11.95,12.23,11.585,12.01,268223,0
+ACIC.US,D,20250114,000000,12.12,12.36,12.03,12.32,147529,0
+ACIC.US,D,20250115,000000,12.61,12.87,12.29,12.39,135655,0
+ACIC.US,D,20250116,000000,12.44,12.44,11.98,12.09,121854,0
+ACIC.US,D,20250117,000000,12.18,12.3261,12.09,12.12,134497,0
+ACIC.US,D,20250121,000000,12.23,12.41,12.1758,12.37,154469,0
+ACIC.US,D,20250122,000000,12.37,12.3813,12.1,12.1,179282,0
+ACIC.US,D,20250123,000000,12.14,12.3094,11.89,12.2,126838,0
+ACIC.US,D,20250124,000000,12.12,12.41,12.1,12.36,117194,0
+ACIC.US,D,20250127,000000,12.31,12.65,12.31,12.54,118054,0
+ACIC.US,D,20250128,000000,12.5,12.6,12.415,12.51,67184,0
+ACIC.US,D,20250129,000000,12.5,12.61,12.35,12.42,71161,0
+ACIC.US,D,20250130,000000,12.59,12.66,12.44,12.49,73600,0
+ACIC.US,D,20250131,000000,12.47,12.49,12.16,12.19,81515,0
+ACIC.US,D,20250203,000000,12,12.34,11.81,11.99,119126,0
+ACIC.US,D,20250204,000000,11.95,12.005,11.83,11.92,98770,0
+ACIC.US,D,20250205,000000,11.98,12.13,11.91,12.06,87057,0
+ACIC.US,D,20250206,000000,12.12,12.1971,11.985,12.12,75729,0
+ACIC.US,D,20250207,000000,12.13,12.235,11.81,11.82,118262,0
+ACIC.US,D,20250210,000000,11.84,12.03,11.78,11.87,120212,0
+ACIC.US,D,20250211,000000,11.85,12.01,11.735,11.88,119681,0
+ACIC.US,D,20250212,000000,11.82,11.945,11.66,11.82,102650,0
+ACIC.US,D,20250213,000000,11.8,12.2202,11.74,12.1,121962,0
+ACIC.US,D,20250214,000000,12.19,12.38,11.935,12.35,139446,0
+ACIC.US,D,20250218,000000,12.76,13.255,12.58,12.76,213847,0
+ACIC.US,D,20250219,000000,12.76,13.5,12.69,13.38,223292,0
+ACIC.US,D,20250220,000000,13.28,13.4482,12.6,12.7,274016,0
+ACIC.US,D,20250221,000000,12.83,12.96,12.51,12.51,136344,0
+ACIC.US,D,20250224,000000,12.63,13.06,12.5,13,187168,0
+ACIC.US,D,20250225,000000,13.1,13.1999,12.81,12.88,145833,0
+ACIC.US,D,20250226,000000,12.94,13.095,12.62,12.79,90216,0
+ACIC.US,D,20250227,000000,12.74,13.08,12.6675,12.69,106633,0
+ACIC.US,D,20250228,000000,12.66,12.7,11.21,12.14,218167,0
+ACIC.US,D,20250303,000000,11.9,12.1459,11.645,11.73,268607,0
+ACIC.US,D,20250304,000000,11.79,12.245,11.565,11.96,241912,0
+ACIC.US,D,20250305,000000,12.03,12.8428,11.94,12.78,196767,0
+ACIC.US,D,20250306,000000,12.72,12.72,12.0755,12.1,148845,0
+ACIC.US,D,20250307,000000,12.04,12.325,11.77,12.01,128198,0
+ACIC.US,D,20250310,000000,11.84,12.12,11.7,11.885,178906,0
+ACIC.US,D,20250311,000000,11.94,12.09,11.775,11.95,150498,0
+ACIC.US,D,20250312,000000,12.39,12.47,11.73,11.94,134611,0
+ACIC.US,D,20250313,000000,11.92,12.17,11.61,11.83,131797,0
+ACIC.US,D,20250314,000000,11.96,12.29,11.81,12.28,206502,0
+ACIC.US,D,20250317,000000,12.12,12.34,12.055,12.26,175055,0
+ACIC.US,D,20250318,000000,12.16,12.47,12.05,12.14,155788,0
+ACIC.US,D,20250319,000000,12.15,12.225,11.9,12.05,169872,0
+ACIC.US,D,20250320,000000,12.01,12.17,11.945,11.99,113149,0
+ACIC.US,D,20250321,000000,11.86,12.02,11.81,11.93,220707,0
+ACIC.US,D,20250324,000000,12.03,12.08,11.6201,11.69,100583,0
+ACIC.US,D,20250325,000000,11.69,11.78,11.35,11.48,270870,0
+ACIC.US,D,20250326,000000,11.57,12.185,11.57,11.87,256536,0
+ACIC.US,D,20250327,000000,11.85,11.93,11.53,11.63,136458,0
+ACIC.US,D,20250328,000000,11.61,11.67,11.47,11.53,97373,0
+ACIC.US,D,20250331,000000,11.39,11.65,11.38,11.57,200789,0
+ACIC.US,D,20250401,000000,11.54,11.69,11.35,11.53,163695,0
+ACIC.US,D,20250402,000000,11.45,11.66,11.34,11.39,153903,0
+ACIC.US,D,20250403,000000,11.28,11.4,10.94,11.08,201391,0
+ACIC.US,D,20250404,000000,10.74,10.91,10.49,10.81,287864,0
+ACIC.US,D,20250407,000000,10.38,11.15,10.26,10.53,271314,0
+ACIC.US,D,20250408,000000,10.92,11,10.425,10.54,193341,0
+ACIC.US,D,20250409,000000,10.7,11.36,10.44,10.77,234061,0
+ACIC.US,D,20250410,000000,10.65,11.47,10.33,10.79,359549,0
+ACIC.US,D,20250411,000000,10.75,11.19,10.55,11.08,338363,0
+ACIC.US,D,20250414,000000,11.08,11.22,10.86,11.1,154658,0
+ACIC.US,D,20250415,000000,11.15,11.355,11.14,11.17,104274,0
+ACIC.US,D,20250416,000000,11.15,11.38,11.13,11.19,87967,0
+ACIC.US,D,20250417,000000,11.19,11.295,11.0199,11.07,135008,0
+ACIC.US,D,20250421,000000,11.05,11.2335,10.76,10.89,123845,0
+ACIC.US,D,20250422,000000,11.02,11.2,10.95,11.18,158939,0
+ACIC.US,D,20250423,000000,11.19,11.33,10.95,11.16,234308,0
+ACIC.US,D,20250424,000000,11.17,11.21,11.03,11.14,84125,0
+ACIC.US,D,20250425,000000,11.11,11.22,11,11.18,119373,0
+ACIC.US,D,20250428,000000,11.19,11.53,11.17,11.51,136214,0
+ACIC.US,D,20250429,000000,11.48,11.6,11.275,11.59,108935,0
+ACIC.US,D,20250430,000000,11.5,11.64,11.272,11.43,142014,0
+ACIC.US,D,20250501,000000,11.42,11.42,11.19,11.33,95202,0
+ACIC.US,D,20250502,000000,11.48,11.72,11.35,11.69,105277,0
+ACIC.US,D,20250505,000000,11.63,11.76,11.35,11.67,101282,0
+ACIC.US,D,20250506,000000,11.6,11.69,11.48,11.57,77423,0
+ACIC.US,D,20250507,000000,11.72,11.76,11.47,11.63,95768,0
+ACIC.US,D,20250508,000000,11.63,11.965,11.47,11.92,160057,0
+ACIC.US,D,20250509,000000,11.12,11.495,10.54,11.16,434141,0
+ACIC.US,D,20250512,000000,11.33,11.377,10.855,11.13,308719,0
+ACIC.US,D,20250513,000000,11.23,11.335,11.135,11.17,199497,0
+ACIC.US,D,20250514,000000,11.15,11.2,10.86,11.01,220054,0
+ACIC.US,D,20250515,000000,11.05,11.16,10.925,11,158198,0
+ACIC.US,D,20250516,000000,10.97,11.095,10.57,11.06,438238,0
+ACIC.US,D,20250519,000000,10.96,11.0638,10.57,10.72,222225,0
+ACIC.US,D,20250520,000000,10.82,11.26,10.65,11.18,362055,0
+ACIC.US,D,20250521,000000,11.06,11.15,10.9,11.03,221408,0
+ACIC.US,D,20250522,000000,10.93,11.06,10.93,10.97,258493,0
+ACIC.US,D,20250523,000000,10.69,10.9,10.69,10.85,131263,0
+ACIC.US,D,20250527,000000,10.95,10.97,10.79,10.82,100430,0
+ACIC.US,D,20250528,000000,10.79,10.83,10.68,10.76,248852,0
+ACIC.US,D,20250529,000000,10.79,10.935,10.7,10.84,279544,0
+ACIC.US,D,20250530,000000,10.82,10.85,10.72,10.8,269450,0
+ACIC.US,D,20250602,000000,10.76,11.33,10.75,11.28,634943,0
+ACIC.US,D,20250603,000000,11.31,12.01,11.31,11.96,623637,0
+ACIC.US,D,20250604,000000,11.92,11.92,11.55,11.75,315425,0
+ACIC.US,D,20250605,000000,11.03,11.42,10.83,10.96,552607,0
+ACIC.US,D,20250606,000000,11.03,11.17,10.72,10.92,344926,0
+ACIC.US,D,20250609,000000,10.92,10.945,10.68,10.92,356111,0
+ACIC.US,D,20250610,000000,10.82,10.89,10.63,10.74,365121,0
+ACIC.US,D,20250611,000000,10.82,10.82,10.64,10.66,204511,0
+ACIC.US,D,20250612,000000,10.62,10.74,10.6,10.65,177439,0
+ACIC.US,D,20250613,000000,10.69,10.69,10.3947,10.43,188666,0
+ACIC.US,D,20250616,000000,10.46,10.51,10.375,10.48,220336,0
+ACIC.US,D,20250617,000000,10.41,10.68,10.37,10.47,370574,0
+ACIC.US,D,20250618,000000,10.46,10.5,10.1,10.11,237053,0
+ACIC.US,D,20250620,000000,10.2,10.55,10.1568,10.39,420275,0
+ACIC.US,D,20250623,000000,10.36,10.57,10.2817,10.52,210688,0
+ACIC.US,D,20250624,000000,10.61,10.65,10.41,10.53,358157,0
+ACIC.US,D,20250625,000000,10.57,10.57,10.36,10.44,151886,0
+ACIC.US,D,20250626,000000,10.63,10.63,10.37,10.56,152977,0
+ACIC.US,D,20250627,000000,10.53,10.76,10.47,10.69,416168,0
+ACIC.US,D,20250630,000000,10.75,11.16,10.7,11.12,266486,0
+ACIC.US,D,20250701,000000,11.05,11.23,10.89,11,244081,0
+ACIC.US,D,20250702,000000,10.97,10.97,10.635,10.87,308087,0
+ACIC.US,D,20250703,000000,10.9,11.115,10.9,11.04,177411,0
+ACIC.US,D,20250707,000000,10.93,11.16,10.89,10.94,241573,0
+ACIC.US,D,20250708,000000,11,11.06,10.89,11.04,190372,0
+ACIC.US,D,20250709,000000,11.05,11.05,10.92,11,204353,0
+ACIC.US,D,20250710,000000,10.97,10.975,10.84,10.86,149598,0
+ACIC.US,D,20250711,000000,10.86,10.99,10.75,10.77,157526,0
+ACIC.US,D,20250714,000000,10.73,10.875,10.66,10.81,164674,0
+ACIC.US,D,20250715,000000,10.85,10.95,10.71,10.76,215021,0
+ACIC.US,D,20250716,000000,10.8,10.87,10.71,10.84,107194,0
+ACIC.US,D,20250717,000000,10.82,10.95,10.71,10.9,158688,0
+ACIC.US,D,20250718,000000,10.96,10.96,10.785,10.8,109664,0
+ACIC.US,D,20250721,000000,10.8,10.82,10.655,10.66,93281,0
+ACIC.US,D,20250722,000000,10.7,10.965,10.6665,10.89,113999,0
+ACIC.US,D,20250723,000000,10.93,10.93,10.6909,10.91,137546,0
+ACIC.US,D,20250724,000000,10.9,10.9,10.5601,10.66,142166,0
+ACIC.US,D,20250725,000000,10.67,10.82,10.61,10.63,151976,0
+ACIC.US,D,20250728,000000,10.65,10.65,10.29,10.42,127866,0
+ACIC.US,D,20250729,000000,10.5,10.65,10.4616,10.49,110230,0
+ACIC.US,D,20250730,000000,10.49,10.565,10.31,10.35,91801,0
+ACIC.US,D,20250731,000000,10.28,10.525,10.28,10.41,178232,0
+ACIC.US,D,20250801,000000,10.3,10.355,9.97,10.13,226289,0
+ACIC.US,D,20250804,000000,10.14,10.28,10.14,10.27,110983,0
+ACIC.US,D,20250805,000000,10.36,10.415,10.21,10.26,111416,0
+ACIC.US,D,20250806,000000,10.24,10.3003,9.985,10.18,386103,0
+ACIC.US,D,20250807,000000,10.62,10.9,10.02,10.71,669701,0
+ACIC.US,D,20250808,000000,10.74,10.79,10.17,10.24,348733,0
+ACIC.US,D,20250811,000000,10.24,10.76,10.01,10.74,254554,0
+ACIC.US,D,20250812,000000,10.75,10.835,10.4,10.69,164455,0
+ACIC.US,D,20250813,000000,10.77,10.9,10.72,10.88,185196,0
+ACIC.US,D,20250814,000000,10.84,11.12,10.83,11.07,195151,0
+ACIC.US,D,20250815,000000,11.12,11.12,10.89,10.92,244960,0
+ACIC.US,D,20250818,000000,10.88,10.935,10.63,10.66,99419,0
+ACIC.US,D,20250819,000000,10.6,10.94,10.6,10.91,181223,0
+ACIC.US,D,20250820,000000,10.95,11.22,10.885,11.03,308027,0
+ACIC.US,D,20250821,000000,10.97,11.2,10.87,10.9,171716,0
+ACIC.US,D,20250822,000000,10.93,11,10.85,10.87,191973,0
+ACIC.US,D,20250825,000000,10.83,10.83,10.38,10.5,140578,0
+ACIC.US,D,20250826,000000,10.47,10.55,10.308,10.49,180800,0
+ACIC.US,D,20250827,000000,10.41,10.74,10.41,10.7,152046,0
+ACIC.US,D,20250828,000000,10.7,10.94,10.585,10.87,252883,0
+ACIC.US,D,20250829,000000,10.89,11.085,10.83,11.05,214029,0
+ACIC.US,D,20250902,000000,11,11.38,11,11.33,257181,0
+ACIC.US,D,20250903,000000,11.28,11.38,11.075,11.16,110993,0
+ACIC.US,D,20250904,000000,11.17,11.67,11.17,11.66,270763,0
+ACIC.US,D,20250905,000000,11.7,11.82,11.35,11.37,168456,0
+ACIC.US,D,20250908,000000,11.36,11.5,11.175,11.27,144521,0
+ACIC.US,D,20250909,000000,11.4,11.4,10.98,11.06,145368,0
+ACIC.US,D,20250910,000000,11.04,11.28,10.765,10.78,108589,0
+ACIC.US,D,20250911,000000,10.77,11.06,10.77,11.06,104775,0
+ACIC.US,D,20250912,000000,11.05,11.09,10.92,11.03,93705,0
+ACIC.US,D,20250915,000000,11.05,11.17,10.83,10.89,166188,0
+ACIC.US,D,20250916,000000,10.85,10.92,10.705,10.9,145129,0
+ACIC.US,D,20250917,000000,10.93,11.27,10.93,11.13,254160,0
+ACIC.US,D,20250918,000000,11.12,11.245,11.03,11.14,170311,0
+ACIC.US,D,20250919,000000,11.2,11.3,11.115,11.2,353006,0
+ACIC.US,D,20250922,000000,11.19,11.55,11.17,11.46,188558,0
+ACIC.US,D,20250923,000000,11.48,11.48,11.15,11.16,122025,0
+ACIC.US,D,20250924,000000,11.19,11.34,11.165,11.3,133399,0
+ACIC.US,D,20250925,000000,11.3,11.35,11.06,11.32,132027,0
+ACIC.US,D,20250926,000000,11.36,11.6,11.315,11.58,105444,0
+ACIC.US,D,20250929,000000,11.58,11.5876,11.25,11.26,102683,0
+ACIC.US,D,20250930,000000,11.25,11.4,11.186,11.39,87758,0
+ACIC.US,D,20251001,000000,11.33,11.455,11.14,11.15,153360,0
+ACIC.US,D,20251002,000000,11.15,11.43,11.035,11.41,309754,0
+ACIC.US,D,20251003,000000,11.41,11.7,11.35,11.66,126421,0
+ACIC.US,D,20251006,000000,11.73,11.9,11.71,11.85,134738,0
+ACIC.US,D,20251007,000000,11.8,12.165,11.75,12.11,188068,0
+ACIC.US,D,20251008,000000,12.16,12.41,12.16,12.3,103810,0
+ACIC.US,D,20251009,000000,12.36,12.36,11.875,12.05,119006,0
+ACIC.US,D,20251010,000000,12.05,12.1,11.74,11.82,186869,0
+ACIC.US,D,20251013,000000,11.88,11.99,11.67,11.99,169247,0
+ACIC.US,D,20251014,000000,11.95,12.37,11.8658,12.3,106629,0
+ACIC.US,D,20251015,000000,12.31,12.31,11.9,12.13,215763,0
+ACIC.US,D,20251016,000000,12.17,12.17,11.61,11.65,273148,0
+ACIC.US,D,20251017,000000,11.66,11.88,11.56,11.79,166737,0
+ACIC.US,D,20251020,000000,11.81,11.865,11.65,11.83,103896,0
+ACIC.US,D,20251021,000000,11.79,11.91,11.66,11.86,77425,0
+ACIC.US,D,20251022,000000,11.86,11.935,11.77,11.93,84903,0
+ACIC.US,D,20251023,000000,11.94,11.98,11.76,11.87,105096,0
+ACIC.US,D,20251024,000000,11.87,11.91,11.77,11.89,108645,0
+ACIC.US,D,20251027,000000,11.91,12.01,11.665,11.8,144175,0
+ACIC.US,D,20251028,000000,11.83,11.8565,11.63,11.63,153924,0
+ACIC.US,D,20251029,000000,11.56,11.92,11.56,11.91,214810,0
+ACIC.US,D,20251030,000000,11.83,12.055,11.73,11.73,162349,0
+ACIC.US,D,20251031,000000,11.73,11.86,11.5,11.84,247949,0
+ACIC.US,D,20251103,000000,11.77,11.9275,11.57,11.74,237006,0
+ACIC.US,D,20251104,000000,11.74,12.14,11.72,12.06,183991,0
+ACIC.US,D,20251105,000000,12.03,12.41,11.95,12.4,167062,0
+ACIC.US,D,20251106,000000,12.5,12.74,11.99,12.19,234261,0
+ACIC.US,D,20251107,000000,12.2,12.36,12.07,12.14,181286,0
+ACIC.US,D,20251110,000000,12.12,12.12,11.65,11.97,196293,0
+ACIC.US,D,20251111,000000,11.98,12.11,11.91,12.04,156898,0
+ACIC.US,D,20251112,000000,12.02,12.16,11.95,12.04,122797,0
+ACIC.US,D,20251113,000000,12.02,12.03,11.83,11.95,144973,0
+ACIC.US,D,20251114,000000,11.94,11.94,11.645,11.68,109894,0
+ACIC.US,D,20251117,000000,11.74,11.92,11.61,11.66,145711,0
+ACIC.US,D,20251118,000000,11.66,11.78,11.565,11.64,116439,0
+ACIC.US,D,20251119,000000,11.59,11.6888,11.35,11.35,191363,0
+ACIC.US,D,20251120,000000,11.46,11.46,11.18,11.23,135256,0
+ACIC.US,D,20251121,000000,11.25,11.84,11.23,11.7,267398,0
+ACIC.US,D,20251124,000000,11.72,11.88,11.5,11.85,125884,0
+ACIC.US,D,20251125,000000,11.83,12,11.79,11.95,102756,0
+ACIC.US,D,20251126,000000,11.9,12.065,11.825,12,102591,0
+ACIC.US,D,20251128,000000,11.97,11.985,11.895,11.95,30458,0
+ACIC.US,D,20251201,000000,11.84,11.99,11.78,11.83,99299,0
+ACIC.US,D,20251202,000000,12.46,12.47,12.0201,12.1,127300,0
+ACIC.US,D,20251203,000000,12.09,12.29,12.03,12.28,85096,0
+ACIC.US,D,20251204,000000,12.24,12.3,12.14,12.2,87377,0
+ACIC.US,D,20251205,000000,12.18,12.2,12.035,12.11,94241,0
+ACIC.US,D,20251208,000000,12.1,12.1,11.91,11.92,111937,0
+ACIC.US,D,20251209,000000,11.92,12.2,11.92,12.19,110646,0
+ACIC.US,D,20251210,000000,12.17,12.4067,12.05,12.24,211018,0
+ACIC.US,D,20251211,000000,12.29,12.69,12.28,12.65,173617,0
+ACIC.US,D,20251212,000000,12.67,12.71,12.5187,12.67,96850,0
+ACIC.US,D,20251215,000000,12.73,12.87,12.69,12.82,168318,0
+ACIC.US,D,20251216,000000,12.87,12.87,12.7055,12.81,115122,0
+ACIC.US,D,20251217,000000,12.8,12.815,12.685,12.78,139291,0
+ACIC.US,D,20251218,000000,12.77,13.055,12.71,13.03,159723,0
+ACIC.US,D,20251219,000000,12.97,13.035,12.66,12.74,193376,0
+ACIC.US,D,20251222,000000,12.89,12.97,12.6842,12.88,101193,0
+ACIC.US,D,20251223,000000,12.85,12.935,12.51,12.71,79949,0
+ACIC.US,D,20251224,000000,12.71,12.785,12.595,12.68,45770,0
+ACIC.US,D,20251226,000000,12.71,12.7348,12.455,12.54,102976,0
+ACIC.US,D,20251229,000000,12.5,12.57,12.44,12.48,88951,0
+ACIC.US,D,20251230,000000,12.48,12.69,12.44,12.56,147204,0
+ACIC.US,D,20251231,000000,12.56,12.815,12.46,12.63,199422,0
+ACIC.US,D,20260102,000000,11.88,11.96,11.31,11.38,239872,0
+ACIC.US,D,20260105,000000,11.38,11.47,11.278,11.42,203788,0
+ACIC.US,D,20260106,000000,11.34,11.428,11.13,11.15,169757,0
+ACIC.US,D,20260107,000000,11.17,11.33,11.15,11.33,142930,0
+ACIC.US,D,20260108,000000,11.32,11.835,11.24,11.7,187237,0
+ACIC.US,D,20260109,000000,11.69,11.695,11.23,11.31,204478,0
+ACIC.US,D,20260112,000000,11.27,11.335,11.2,11.27,125027,0
+ACIC.US,D,20260113,000000,11.24,11.29,10.985,11.08,142763,0
+ACIC.US,D,20260114,000000,11.06,11.335,10.9,11.29,235315,0
+ACIC.US,D,20260115,000000,11.27,11.45,11.23,11.25,191675,0
+ACIC.US,D,20260116,000000,11.18,11.27,11.01,11.07,216447,0
+ACIC.US,D,20260120,000000,11.09,11.215,11.015,11.03,183014,0
+ACIC.US,D,20260121,000000,11.1,11.36,11.06,11.24,260250,0
+ACIC.US,D,20260122,000000,11.27,11.275,11.085,11.16,182949,0
+ACIC.US,D,20260123,000000,11.1,11.15,10.935,11.06,160414,0
+ACIC.US,D,20260126,000000,11.08,11.155,10.94,11.03,104930,0
+ACIC.US,D,20260127,000000,11,11,10.78,10.85,153956,0
+ACIC.US,D,20260128,000000,10.85,10.96,10.78,10.81,192707,0
+ACIC.US,D,20260129,000000,10.9,11.04,10.82,10.97,217335,0
+ACIC.US,D,20260130,000000,10.97,11.11,10.94,11.05,304925,0
+ACIC.US,D,20260202,000000,11.06,11.28,11.06,11.22,212563,0
+ACIC.US,D,20260203,000000,11.21,11.343,11.005,11.07,276435,0
+ACIC.US,D,20260204,000000,11.12,11.27,11.115,11.18,434684,0
+ACIC.US,D,20260205,000000,11.14,11.37,11.115,11.25,286166,0
+ACIC.US,D,20260206,000000,11.27,11.38,11.26,11.31,246521,0
+ACIC.US,D,20260209,000000,11.33,11.33,10.94,10.98,204944,0
+ACIC.US,D,20260210,000000,11,11.23,11,11.14,229381,0
+ACIC.US,D,20260211,000000,11.16,11.21,10.96,11.06,196606,0
+ACIC.US,D,20260212,000000,11.1,11.16,11,11.07,291728,0
+ACIC.US,D,20260213,000000,11.1,11.13,10.82,11.09,219254,0
+ACIC.US,D,20260217,000000,11.12,11.45,10.985,11.29,436625,0
+ACIC.US,D,20260218,000000,11.02,11.02,10.955,11.02,285644,0
diff --git a/daily/us/nasdaq stocks/1/aciu.us.txt b/daily/us/nasdaq stocks/1/aciu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d7044e485ccfe2e966f682877698ac79d389d25
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aciu.us.txt	
@@ -0,0 +1,2364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACIU.US,D,20160923,000000,14.11,16.8,14.11,16.1,3579175,0
+ACIU.US,D,20160926,000000,15.6,17.4,15.5,16.47,964244,0
+ACIU.US,D,20160927,000000,16.78,18.364,16.39,18.21,510028,0
+ACIU.US,D,20160928,000000,19.04,19.97,18.6,19.3,455672,0
+ACIU.US,D,20160929,000000,19.6,19.7,17.22,17.54,303421,0
+ACIU.US,D,20160930,000000,17.48,17.69,16.38,16.47,321011,0
+ACIU.US,D,20161003,000000,16.5,17.9,15.61,17.86,524031,0
+ACIU.US,D,20161004,000000,17.69,18.95,17,17.52,287558,0
+ACIU.US,D,20161005,000000,17.5,18.22,16.5,16.66,160527,0
+ACIU.US,D,20161006,000000,16.6,17.13,15.83,16.08,223513,0
+ACIU.US,D,20161007,000000,15.9,16.5438,15.08,15.81,151011,0
+ACIU.US,D,20161010,000000,15.75,15.75,14.501,15.25,255338,0
+ACIU.US,D,20161011,000000,15.31,15.66,14.51,15.1,172440,0
+ACIU.US,D,20161012,000000,15.22,15.55,14.256,14.48,115428,0
+ACIU.US,D,20161013,000000,14.25,14.33,13.01,14.01,273890,0
+ACIU.US,D,20161014,000000,14.02,14.5,13.63,13.96,89048,0
+ACIU.US,D,20161017,000000,14,14.47,13.48,14.43,26690,0
+ACIU.US,D,20161018,000000,14.83,15.8663,14.685,15.19,240291,0
+ACIU.US,D,20161019,000000,15.3,15.33,14.74,14.75,85328,0
+ACIU.US,D,20161020,000000,14.74,15.19,14.74,14.96,25603,0
+ACIU.US,D,20161021,000000,14.84,15.75,14.74,15.68,156620,0
+ACIU.US,D,20161024,000000,15.75,16.18,14.6,15.18,102196,0
+ACIU.US,D,20161025,000000,15.25,15.78,14.8501,15.74,137308,0
+ACIU.US,D,20161026,000000,15.77,16.28,15.34,15.75,228337,0
+ACIU.US,D,20161027,000000,15.8,16.12,14.75,14.91,237907,0
+ACIU.US,D,20161028,000000,14.83,15.03,14.1801,14.56,100579,0
+ACIU.US,D,20161031,000000,14.0421,14.74,13.15,13.62,82385,0
+ACIU.US,D,20161101,000000,13.6,14.25,12.55,12.81,108009,0
+ACIU.US,D,20161102,000000,12.7,13.09,12.01,12.05,48214,0
+ACIU.US,D,20161103,000000,12.05,12.57,11.83,12.08,30007,0
+ACIU.US,D,20161104,000000,11.855,12.76,11.07,11.86,177062,0
+ACIU.US,D,20161107,000000,11.85,12.38,11.1,11.51,256186,0
+ACIU.US,D,20161108,000000,11.82,12.16,10.36,10.37,293973,0
+ACIU.US,D,20161109,000000,11.12,13.42,11.09,13.29,210918,0
+ACIU.US,D,20161110,000000,14,14.9,13.68,14.15,184961,0
+ACIU.US,D,20161111,000000,14,15.39,13.8318,15.11,97129,0
+ACIU.US,D,20161114,000000,15.41,15.41,14.261,14.7,69987,0
+ACIU.US,D,20161115,000000,14.75,15.8,14.5,15.36,142977,0
+ACIU.US,D,20161116,000000,15.15,15.75,14.64,15.57,71872,0
+ACIU.US,D,20161117,000000,15.65,17.47,15.305,16.11,114586,0
+ACIU.US,D,20161118,000000,16.12,16.6,15.24,15.27,134094,0
+ACIU.US,D,20161121,000000,16.16,16.2903,13.88,14.08,148326,0
+ACIU.US,D,20161122,000000,14.15,15.0555,13.5,13.7,85661,0
+ACIU.US,D,20161123,000000,12.6,12.6,11.5,11.53,591137,0
+ACIU.US,D,20161125,000000,11.75,13.58,11.5,12.61,269053,0
+ACIU.US,D,20161128,000000,12.58,13.49,11.94,12.13,158535,0
+ACIU.US,D,20161129,000000,12.27,12.51,11.77,11.8,84945,0
+ACIU.US,D,20161130,000000,12.16,12.16,11.56,11.59,77076,0
+ACIU.US,D,20161201,000000,11.7,11.888,11.48,11.58,69820,0
+ACIU.US,D,20161202,000000,11.58,11.82,11.49,11.5,43759,0
+ACIU.US,D,20161205,000000,11.6,12.3283,11.6,11.93,44362,0
+ACIU.US,D,20161206,000000,12,12.41,11.9,12.07,56106,0
+ACIU.US,D,20161207,000000,11.93,12.1807,11.53,11.65,48452,0
+ACIU.US,D,20161208,000000,11.84,12.57,11.6,12.05,114836,0
+ACIU.US,D,20161209,000000,13.25,15,13,14.93,413036,0
+ACIU.US,D,20161212,000000,15,15,12.1,12.87,327323,0
+ACIU.US,D,20161213,000000,12.9,13.4,12,13.36,148130,0
+ACIU.US,D,20161214,000000,13.66,13.9,12.86,13.61,141347,0
+ACIU.US,D,20161215,000000,13.6,13.86,13.02,13.55,100908,0
+ACIU.US,D,20161216,000000,13.55,14.32,13.014,14.32,164380,0
+ACIU.US,D,20161219,000000,14.4,14.83,14.11,14.53,69411,0
+ACIU.US,D,20161220,000000,14.78,14.78,14.01,14.33,41018,0
+ACIU.US,D,20161221,000000,14.21,14.88,12.76,12.85,219478,0
+ACIU.US,D,20161222,000000,12.9,13.84,12.55,12.56,290601,0
+ACIU.US,D,20161223,000000,12.65,13.69,12.65,13.23,35067,0
+ACIU.US,D,20161227,000000,13.48,13.85,12.61,13.52,61284,0
+ACIU.US,D,20161228,000000,13.3,13.4387,12.6,12.7,60634,0
+ACIU.US,D,20161229,000000,12.86,13.46,12.4,12.54,152957,0
+ACIU.US,D,20161230,000000,12.74,13.0252,12.5,12.98,78689,0
+ACIU.US,D,20170103,000000,13.43,13.43,12.66,13.01,60401,0
+ACIU.US,D,20170104,000000,13.22,13.73,13.14,13.65,61129,0
+ACIU.US,D,20170105,000000,13.87,13.87,13.28,13.53,24096,0
+ACIU.US,D,20170106,000000,13.74,13.88,13.64,13.64,21530,0
+ACIU.US,D,20170109,000000,13.88,14.06,13.28,13.34,51324,0
+ACIU.US,D,20170110,000000,13.73,14,13.29,13.29,26716,0
+ACIU.US,D,20170111,000000,13.5,13.705,12.68,13.42,71245,0
+ACIU.US,D,20170112,000000,13.5,13.75,12.8303,13.05,30898,0
+ACIU.US,D,20170113,000000,13.05,13.65,13.05,13.31,24294,0
+ACIU.US,D,20170117,000000,13.5,13.74,13.1,13.2,34429,0
+ACIU.US,D,20170118,000000,13.35,13.48,12.93,12.98,19353,0
+ACIU.US,D,20170119,000000,13.02,13.5,12.59,12.65,34068,0
+ACIU.US,D,20170120,000000,12.7,13.35,12.6,12.6,117397,0
+ACIU.US,D,20170123,000000,12.82,12.82,12.4,12.4,78403,0
+ACIU.US,D,20170124,000000,12.45,12.645,12.03,12.05,40551,0
+ACIU.US,D,20170125,000000,12.5,12.58,12.06,12.15,51806,0
+ACIU.US,D,20170126,000000,12.05,12.5,12.04,12.25,24028,0
+ACIU.US,D,20170127,000000,12.22,12.41,12.12,12.12,10547,0
+ACIU.US,D,20170130,000000,12.42,12.75,11.75,11.76,38008,0
+ACIU.US,D,20170131,000000,11.84,12.33,11.8001,12.02,30638,0
+ACIU.US,D,20170201,000000,12.2,12.3,11.98,11.98,46910,0
+ACIU.US,D,20170202,000000,12.05,12.225,11.85,12.09,42456,0
+ACIU.US,D,20170203,000000,12.18,12.5,11.92,12.14,43110,0
+ACIU.US,D,20170206,000000,12.05,12.25,11.88,12,14473,0
+ACIU.US,D,20170207,000000,12,12.2,11.98,12.01,17553,0
+ACIU.US,D,20170208,000000,11.9,12.19,11.85,12.18,15631,0
+ACIU.US,D,20170209,000000,12.02,12.22,11.62,11.63,32544,0
+ACIU.US,D,20170210,000000,11.81,12.1447,11.81,12.01,15130,0
+ACIU.US,D,20170213,000000,11.99,12.2,11.8064,12.19,33066,0
+ACIU.US,D,20170214,000000,12.15,13.18,11.88,12.94,114700,0
+ACIU.US,D,20170215,000000,13.1,13.67,12.55,12.57,49658,0
+ACIU.US,D,20170216,000000,12.65,12.85,12.11,12.72,37045,0
+ACIU.US,D,20170217,000000,12.48,12.71,12.48,12.71,20268,0
+ACIU.US,D,20170221,000000,12.71,12.71,12.45,12.69,14139,0
+ACIU.US,D,20170222,000000,12.55,13.01,12.26,12.3,19543,0
+ACIU.US,D,20170223,000000,12.37,12.41,12.02,12.32,33636,0
+ACIU.US,D,20170224,000000,12.15,12.29,11.781,11.85,20958,0
+ACIU.US,D,20170227,000000,12.01,12.48,11.84,12.26,22670,0
+ACIU.US,D,20170228,000000,12.36,12.68,12.2,12.24,55711,0
+ACIU.US,D,20170301,000000,12.45,12.7,12.45,12.56,13550,0
+ACIU.US,D,20170302,000000,12.79,13.39,12.55,12.65,29727,0
+ACIU.US,D,20170303,000000,12.85,13.33,12.47,12.96,21439,0
+ACIU.US,D,20170306,000000,13.09,13.09,12.13,12.5,30677,0
+ACIU.US,D,20170307,000000,12.38,12.44,11.45,11.5,120133,0
+ACIU.US,D,20170308,000000,11.56,11.8125,11.5,11.52,23075,0
+ACIU.US,D,20170309,000000,11.7,12.02,11.53,12.02,26367,0
+ACIU.US,D,20170310,000000,12.38,12.38,11.62,11.81,13713,0
+ACIU.US,D,20170313,000000,12.47,12.47,12,12.2,58955,0
+ACIU.US,D,20170314,000000,12.04,12.1,11.61,11.61,14100,0
+ACIU.US,D,20170315,000000,11.87,12.53,11.87,12.27,20861,0
+ACIU.US,D,20170316,000000,12.33,12.5912,11.86,12.35,13973,0
+ACIU.US,D,20170317,000000,12.26,12.3481,11.84,12.07,5675,0
+ACIU.US,D,20170320,000000,12.04,12.0803,11.5,11.55,47260,0
+ACIU.US,D,20170321,000000,11.65,11.78,11.15,11.55,179346,0
+ACIU.US,D,20170322,000000,11.5,11.64,11.025,11.47,330632,0
+ACIU.US,D,20170323,000000,11.5,11.5651,11.01,11.04,55126,0
+ACIU.US,D,20170324,000000,11.17,11.27,11.01,11.02,13718,0
+ACIU.US,D,20170327,000000,11,11.59,10.955,11.13,87787,0
+ACIU.US,D,20170328,000000,11.13,11.84,11.065,11.62,66300,0
+ACIU.US,D,20170329,000000,11.52,11.6699,11.395,11.58,41953,0
+ACIU.US,D,20170330,000000,11.58,11.775,11.5,11.57,17157,0
+ACIU.US,D,20170331,000000,10.27,10.88,10.27,10.36,195443,0
+ACIU.US,D,20170403,000000,10.01,10.5,10.01,10.17,68839,0
+ACIU.US,D,20170404,000000,10.02,10.2916,9.37,9.51,101861,0
+ACIU.US,D,20170405,000000,9.6,10.12,9.6,9.67,46572,0
+ACIU.US,D,20170406,000000,9.68,9.98,9.66,9.91,16280,0
+ACIU.US,D,20170407,000000,10.1,10.19,9.99,10.08,19657,0
+ACIU.US,D,20170410,000000,10.1,10.25,9.91,10.15,30111,0
+ACIU.US,D,20170411,000000,10.04,10.49,10,10.16,30283,0
+ACIU.US,D,20170412,000000,10.07,10.3,9.82,10.04,14115,0
+ACIU.US,D,20170413,000000,9.96,10.34,9.85,10.1,15875,0
+ACIU.US,D,20170417,000000,10.03,10.18,9.97,10.01,7028,0
+ACIU.US,D,20170418,000000,9.96,10.31,9.8,10.01,31500,0
+ACIU.US,D,20170419,000000,10,10.065,9.89,9.98,17977,0
+ACIU.US,D,20170420,000000,9.7836,10,9.73,9.86,8080,0
+ACIU.US,D,20170421,000000,9.86,9.98,9.65,9.66,10696,0
+ACIU.US,D,20170424,000000,9.73,9.85,9.6,9.6,27848,0
+ACIU.US,D,20170425,000000,9.6,9.74,9.6,9.61,65636,0
+ACIU.US,D,20170426,000000,9.6,9.62,9.5,9.57,78760,0
+ACIU.US,D,20170427,000000,9.64,9.84,9.53,9.55,15509,0
+ACIU.US,D,20170428,000000,9.5,9.77,9.5,9.55,38460,0
+ACIU.US,D,20170501,000000,9.5,9.57,8.91,8.93,146267,0
+ACIU.US,D,20170502,000000,9.1,9.29,9.1,9.29,82621,0
+ACIU.US,D,20170503,000000,9.29,9.29,9,9,106170,0
+ACIU.US,D,20170504,000000,9.04,9.1,9,9.09,21946,0
+ACIU.US,D,20170505,000000,9.04,9.7804,9,9,57102,0
+ACIU.US,D,20170508,000000,9.05,9.15,9,9.12,46657,0
+ACIU.US,D,20170509,000000,9,9.13,9,9.02,53780,0
+ACIU.US,D,20170510,000000,9,9.1,8.9,9.06,34451,0
+ACIU.US,D,20170511,000000,8.95,9.23,8.95,8.95,42500,0
+ACIU.US,D,20170512,000000,9.0046,9.1879,8.95,9.1,46054,0
+ACIU.US,D,20170515,000000,9.1,9.25,8.96,9.01,14414,0
+ACIU.US,D,20170516,000000,9.1,9.1,8.57,8.64,77494,0
+ACIU.US,D,20170517,000000,8.8,9.41,8.7,8.74,16848,0
+ACIU.US,D,20170518,000000,8.9,8.93,8.77,8.8,14533,0
+ACIU.US,D,20170519,000000,8.801,9.0699,8.801,8.88,63744,0
+ACIU.US,D,20170522,000000,9,9.1,8.965,9.06,24728,0
+ACIU.US,D,20170523,000000,9.05,9.05,8.9,8.93,23461,0
+ACIU.US,D,20170524,000000,8.97,9.1,8.9,8.96,28645,0
+ACIU.US,D,20170525,000000,8.97,9.01,8.9,8.91,16323,0
+ACIU.US,D,20170526,000000,8.91,9,8.9,8.95,7501,0
+ACIU.US,D,20170530,000000,8.9,8.94,8.9,8.9,11564,0
+ACIU.US,D,20170531,000000,8.9,8.9232,8.9,8.9,40814,0
+ACIU.US,D,20170601,000000,8.84,8.9189,8.8,8.82,21876,0
+ACIU.US,D,20170602,000000,8.8,8.9,8.67,8.84,159006,0
+ACIU.US,D,20170605,000000,8.89,9.46,8.89,9.45,44851,0
+ACIU.US,D,20170606,000000,9.1,9.59,8.81,9.03,50523,0
+ACIU.US,D,20170607,000000,9.26,9.29,9.05,9.29,8878,0
+ACIU.US,D,20170608,000000,9.12,9.4,9.12,9.33,35703,0
+ACIU.US,D,20170609,000000,9.31,9.3799,9.1,9.2,25881,0
+ACIU.US,D,20170612,000000,9.02,9.02,8.9,8.92,46731,0
+ACIU.US,D,20170613,000000,8.9,8.99,8.9,8.99,17175,0
+ACIU.US,D,20170614,000000,8.99,8.99,8.9,8.9,16154,0
+ACIU.US,D,20170615,000000,8.9,9,8.8,8.83,72165,0
+ACIU.US,D,20170616,000000,8.82,8.89,8.51,8.51,59376,0
+ACIU.US,D,20170619,000000,8.8,8.909,8.77,8.865,41575,0
+ACIU.US,D,20170620,000000,8.8,9.2,8.8,8.96,32909,0
+ACIU.US,D,20170621,000000,8.99,9.14,8.96,9.14,6367,0
+ACIU.US,D,20170622,000000,9.15,9.4,9.12,9.12,22267,0
+ACIU.US,D,20170623,000000,9.1,9.4,9.1,9.39,12246,0
+ACIU.US,D,20170626,000000,9.31,9.31,9.11,9.24,57059,0
+ACIU.US,D,20170627,000000,9.2,9.4,9.12,9.34,33363,0
+ACIU.US,D,20170628,000000,9.3,9.3,9.0101,9.04,28257,0
+ACIU.US,D,20170629,000000,9,9.1,8.88,8.9,12006,0
+ACIU.US,D,20170630,000000,8.9,9.0299,8.8,8.8,13028,0
+ACIU.US,D,20170703,000000,8.8,9.01,8.8,8.905,30418,0
+ACIU.US,D,20170705,000000,8.83,8.98,8.8,8.8,14381,0
+ACIU.US,D,20170706,000000,8.9,8.98,8.8,8.8,36526,0
+ACIU.US,D,20170707,000000,8.97,8.97,8.57,8.59,24359,0
+ACIU.US,D,20170710,000000,8.56,8.62,8.22,8.3,19034,0
+ACIU.US,D,20170711,000000,8.3,8.72,8.02,8.24,20978,0
+ACIU.US,D,20170712,000000,8.39,8.58,8.205,8.36,11627,0
+ACIU.US,D,20170713,000000,8.42,8.64,8.23,8.5,8911,0
+ACIU.US,D,20170714,000000,8.55,8.82,8.48,8.69,21569,0
+ACIU.US,D,20170717,000000,8.56,8.9465,8.42,8.49,27931,0
+ACIU.US,D,20170718,000000,8.47,8.48,8.14,8.24,28695,0
+ACIU.US,D,20170719,000000,8.21,8.6918,8.1,8.12,20728,0
+ACIU.US,D,20170720,000000,8.19,8.5,8.02,8.02,51916,0
+ACIU.US,D,20170721,000000,8.02,8.24,8,8.08,32588,0
+ACIU.US,D,20170724,000000,8.08,8.29,8.08,8.11,11812,0
+ACIU.US,D,20170725,000000,8.33,8.33,8.08,8.09,6882,0
+ACIU.US,D,20170726,000000,8.08,8.23,8,8.15,12284,0
+ACIU.US,D,20170727,000000,8.2387,8.2387,8.01,8.01,18469,0
+ACIU.US,D,20170728,000000,8.11,8.1759,7.73,7.73,26063,0
+ACIU.US,D,20170731,000000,8.03,8.1255,6.89,7.33,66880,0
+ACIU.US,D,20170801,000000,7.43,7.43,6.66,6.97,21664,0
+ACIU.US,D,20170802,000000,7.06,7.29,7,7.23,47684,0
+ACIU.US,D,20170803,000000,7.17,7.17,6.7,6.7,35528,0
+ACIU.US,D,20170804,000000,6.9,6.992,6.7,6.7,17374,0
+ACIU.US,D,20170807,000000,6.8,7.531,6.75,7.4,39853,0
+ACIU.US,D,20170808,000000,7.44,7.73,7.43,7.61,30817,0
+ACIU.US,D,20170809,000000,7.76,7.76,7.53,7.74,30732,0
+ACIU.US,D,20170810,000000,6.35,7.35,6.03,7.31,105153,0
+ACIU.US,D,20170811,000000,7.45,7.45,7,7.12,19529,0
+ACIU.US,D,20170814,000000,7.28,7.3,7.09,7.29,9561,0
+ACIU.US,D,20170815,000000,7.35,7.4,7.1,7.19,32188,0
+ACIU.US,D,20170816,000000,7.3,7.61,7.3,7.43,22329,0
+ACIU.US,D,20170817,000000,7.4,7.75,7.36,7.36,32258,0
+ACIU.US,D,20170818,000000,7.4,7.7,7.4,7.68,23161,0
+ACIU.US,D,20170821,000000,7.7,7.81,7.48,7.8,35094,0
+ACIU.US,D,20170822,000000,7.81,8.6892,7.66,8.25,79661,0
+ACIU.US,D,20170823,000000,8.45,8.45,7.81,8,8124,0
+ACIU.US,D,20170824,000000,8.07,8.0799,7.57,7.9,18336,0
+ACIU.US,D,20170825,000000,8.08,8.08,7.4,7.42,31962,0
+ACIU.US,D,20170828,000000,7.94,7.94,7.4,7.4,147428,0
+ACIU.US,D,20170829,000000,7.4,7.5,6.94,7.06,70489,0
+ACIU.US,D,20170830,000000,7.06,7.7,7.02,7.63,500943,0
+ACIU.US,D,20170831,000000,7.68,7.9064,7.24,7.84,218638,0
+ACIU.US,D,20170901,000000,7.85,8.19,7.57,8.18,91974,0
+ACIU.US,D,20170905,000000,8.26,8.87,8,8.455,237051,0
+ACIU.US,D,20170906,000000,8.59,9.2499,8.47,9.03,48246,0
+ACIU.US,D,20170907,000000,9,9.7,8.75,9.6,86832,0
+ACIU.US,D,20170908,000000,9.5,9.89,8.44,9.42,90325,0
+ACIU.US,D,20170911,000000,9.2,9.77,9.06,9.77,45702,0
+ACIU.US,D,20170912,000000,9.4,9.9,9.33,9.78,41986,0
+ACIU.US,D,20170913,000000,9.89,9.89,9.65,9.87,11659,0
+ACIU.US,D,20170914,000000,9.9,11.23,9.86,10.75,138348,0
+ACIU.US,D,20170915,000000,11,11,9.61,10.93,135268,0
+ACIU.US,D,20170918,000000,10.99,11.65,10.875,11.2,176182,0
+ACIU.US,D,20170919,000000,11.15,11.6999,10.82,10.92,98809,0
+ACIU.US,D,20170920,000000,10.85,10.975,10.52,10.57,22813,0
+ACIU.US,D,20170921,000000,10.52,10.5652,10.11,10.25,25664,0
+ACIU.US,D,20170922,000000,10,10.49,9.601,10.24,64044,0
+ACIU.US,D,20170925,000000,10.06,10.47,10,10.3,55972,0
+ACIU.US,D,20170926,000000,10.25,10.44,10.19,10.4,37235,0
+ACIU.US,D,20170927,000000,10.35,10.9,10.32,10.9,220459,0
+ACIU.US,D,20170928,000000,11,11.47,10.6,10.78,73559,0
+ACIU.US,D,20170929,000000,10.79,11.29,10.5,11.17,62103,0
+ACIU.US,D,20171002,000000,10.1,11.46,10.1,11.26,84111,0
+ACIU.US,D,20171003,000000,11.25,11.5,10.75,11.48,77430,0
+ACIU.US,D,20171004,000000,11.43,11.5,10.81,11.11,106565,0
+ACIU.US,D,20171005,000000,11.1,11.5,10.75,11.3,106895,0
+ACIU.US,D,20171006,000000,11.1,11.5,10.8,11.26,80020,0
+ACIU.US,D,20171009,000000,11.34,11.57,11.085,11.57,59259,0
+ACIU.US,D,20171010,000000,11.63,12.1,11.63,12,110316,0
+ACIU.US,D,20171011,000000,12,12.09,11.76,11.98,83910,0
+ACIU.US,D,20171012,000000,11.8,12.05,11.697,11.75,112602,0
+ACIU.US,D,20171013,000000,11.7,11.755,11.311,11.61,60114,0
+ACIU.US,D,20171016,000000,11.75,11.8,11.22,11.8,75239,0
+ACIU.US,D,20171017,000000,11.82,11.9,11.39,11.6,60456,0
+ACIU.US,D,20171018,000000,11.65,11.65,11.41,11.58,15357,0
+ACIU.US,D,20171019,000000,11.34,11.86,11.05,11.75,78805,0
+ACIU.US,D,20171020,000000,11.75,11.9,11.74,11.87,17808,0
+ACIU.US,D,20171023,000000,11.6,11.69,11.55,11.56,41622,0
+ACIU.US,D,20171024,000000,11.56,11.56,11.26,11.43,30906,0
+ACIU.US,D,20171025,000000,11.4683,11.525,11.24,11.51,22327,0
+ACIU.US,D,20171026,000000,11.47,11.52,11.3,11.33,9409,0
+ACIU.US,D,20171027,000000,11.43,11.7,11.43,11.65,61069,0
+ACIU.US,D,20171030,000000,11.7,11.845,11.62,11.71,44021,0
+ACIU.US,D,20171031,000000,11.55,11.8,11.4,11.76,40450,0
+ACIU.US,D,20171101,000000,11.77,12.2,11.732,11.95,110309,0
+ACIU.US,D,20171102,000000,12.1,12.76,11.98,12.52,191820,0
+ACIU.US,D,20171103,000000,11.41,12.25,10.8,11.32,143898,0
+ACIU.US,D,20171106,000000,11.34,12.1199,11.34,11.81,69687,0
+ACIU.US,D,20171107,000000,11.82,12.43,11.82,11.96,64622,0
+ACIU.US,D,20171108,000000,12.04,12.2954,11.78,11.99,88831,0
+ACIU.US,D,20171109,000000,11.9,12.03,11.575,11.75,95381,0
+ACIU.US,D,20171110,000000,11.65,12.06,11.52,11.6,50961,0
+ACIU.US,D,20171113,000000,12.04,12.04,11.27,11.45,155840,0
+ACIU.US,D,20171114,000000,11,11.39,10.2,10.82,132825,0
+ACIU.US,D,20171115,000000,10.28,11.2,10.28,10.75,72062,0
+ACIU.US,D,20171116,000000,10.84,11.5,10.7,10.98,231626,0
+ACIU.US,D,20171117,000000,11.02,11.115,10.56,10.61,76464,0
+ACIU.US,D,20171120,000000,10.61,10.94,10.25,10.37,41701,0
+ACIU.US,D,20171121,000000,10.46,12,10.33,11.73,143953,0
+ACIU.US,D,20171122,000000,11.5,11.94,11.2476,11.37,51075,0
+ACIU.US,D,20171124,000000,11.23,11.56,10.89,11.48,19778,0
+ACIU.US,D,20171127,000000,11.35,11.91,11.24,11.31,19434,0
+ACIU.US,D,20171128,000000,11.28,11.87,11.0593,11.7,130485,0
+ACIU.US,D,20171129,000000,11.7,11.88,11.59,11.79,71025,0
+ACIU.US,D,20171130,000000,11.8,11.8,11.53,11.69,146218,0
+ACIU.US,D,20171201,000000,11.59,11.88,10.87,11.85,41716,0
+ACIU.US,D,20171204,000000,11.82,12.1,11.44,11.75,320960,0
+ACIU.US,D,20171205,000000,11.51,12,11.5,11.92,71448,0
+ACIU.US,D,20171206,000000,11.9,12.1,11.79,11.97,108999,0
+ACIU.US,D,20171207,000000,12,12.42,11.9,12,169354,0
+ACIU.US,D,20171208,000000,12.16,12.35,12.0663,12.27,46754,0
+ACIU.US,D,20171211,000000,12.37,12.4,11.97,12,73385,0
+ACIU.US,D,20171212,000000,12,12.58,11.95,12.36,167603,0
+ACIU.US,D,20171213,000000,12.3,12.99,12.16,12.17,195800,0
+ACIU.US,D,20171214,000000,12.23,12.84,12.23,12.3,98021,0
+ACIU.US,D,20171215,000000,12.33,12.9,12.33,12.63,39321,0
+ACIU.US,D,20171218,000000,12.63,13,12.63,12.85,160696,0
+ACIU.US,D,20171219,000000,12.85,13.09,11.85,12,252643,0
+ACIU.US,D,20171220,000000,11.91,12.44,11.91,12.19,111402,0
+ACIU.US,D,20171221,000000,12.19,12.2,11.883,12.02,91775,0
+ACIU.US,D,20171222,000000,12,12.91,11.98,12.75,172343,0
+ACIU.US,D,20171226,000000,12.56,12.95,12.56,12.78,28077,0
+ACIU.US,D,20171227,000000,12.7,12.95,12.65,12.68,50857,0
+ACIU.US,D,20171228,000000,12.78,12.94,12.46,12.6,126161,0
+ACIU.US,D,20171229,000000,12.54,12.88,12.51,12.8,59853,0
+ACIU.US,D,20180102,000000,12.88,13.49,12.88,13.35,82646,0
+ACIU.US,D,20180103,000000,13.5,13.5,12.88,13.14,73069,0
+ACIU.US,D,20180104,000000,13.2,13.2,12.9,13.06,22483,0
+ACIU.US,D,20180105,000000,13.1,13.19,12.9,13.04,58027,0
+ACIU.US,D,20180108,000000,13.16,13.17,12.761,12.94,101908,0
+ACIU.US,D,20180109,000000,13,13,12.82,12.92,31557,0
+ACIU.US,D,20180110,000000,12.92,13.1,12.795,13.1,57554,0
+ACIU.US,D,20180111,000000,13.1,13.44,12.93,13.27,45436,0
+ACIU.US,D,20180112,000000,13.32,13.75,13.32,13.48,74055,0
+ACIU.US,D,20180116,000000,13.47,13.74,12.92,13.05,41336,0
+ACIU.US,D,20180117,000000,13.18,13.295,12.3046,13.18,54466,0
+ACIU.US,D,20180118,000000,13.1,13.15,12.995,13.06,25665,0
+ACIU.US,D,20180119,000000,13.2,13.21,13,13.14,23991,0
+ACIU.US,D,20180122,000000,13.21,13.54,13.09,13.51,59694,0
+ACIU.US,D,20180123,000000,13.54,13.75,13.45,13.75,43400,0
+ACIU.US,D,20180124,000000,13.8,13.91,13.52,13.78,36964,0
+ACIU.US,D,20180125,000000,13.85,13.85,13.31,13.43,13871,0
+ACIU.US,D,20180126,000000,13.51,13.52,13.22,13.52,17474,0
+ACIU.US,D,20180129,000000,13.58,13.75,13.24,13.6,37556,0
+ACIU.US,D,20180130,000000,13.49,13.64,13.2406,13.55,49713,0
+ACIU.US,D,20180131,000000,13.5,13.5,13.2,13.36,44814,0
+ACIU.US,D,20180201,000000,13.3,13.5,13.2,13.23,88728,0
+ACIU.US,D,20180202,000000,13,13.33,12.55,12.63,63910,0
+ACIU.US,D,20180205,000000,12.5,12.8899,12.5,12.6,52781,0
+ACIU.US,D,20180206,000000,12.11,12.98,12.11,12.74,74631,0
+ACIU.US,D,20180207,000000,12.76,12.8799,12.395,12.6,57004,0
+ACIU.US,D,20180208,000000,12.77,12.77,12.16,12.55,34999,0
+ACIU.US,D,20180209,000000,12.44,12.44,11.215,11.68,99826,0
+ACIU.US,D,20180212,000000,11.6,11.875,11.5347,11.65,64681,0
+ACIU.US,D,20180213,000000,11.92,12.0877,11.5,11.5,116599,0
+ACIU.US,D,20180214,000000,11.5,11.71,11.22,11.29,142080,0
+ACIU.US,D,20180215,000000,11.27,11.869,11.27,11.4,94955,0
+ACIU.US,D,20180216,000000,11.36,11.97,11.21,11.73,151253,0
+ACIU.US,D,20180220,000000,11.6,12.325,11.55,11.81,304626,0
+ACIU.US,D,20180221,000000,11.8299,11.87,10.9,10.9,61889,0
+ACIU.US,D,20180222,000000,10.93,11.7351,10.52,10.82,146044,0
+ACIU.US,D,20180223,000000,10.89,10.9,10.52,10.9,40353,0
+ACIU.US,D,20180226,000000,10.96,11.58,10.85,11.2,116572,0
+ACIU.US,D,20180227,000000,11.055,11.145,10.885,10.91,22259,0
+ACIU.US,D,20180228,000000,10.846,11.01,10.57,10.57,44379,0
+ACIU.US,D,20180301,000000,10.6,10.855,10.31,10.49,83789,0
+ACIU.US,D,20180302,000000,10.43,11.22,10.43,11.12,52842,0
+ACIU.US,D,20180305,000000,10.81,11.24,10.68,10.68,146834,0
+ACIU.US,D,20180306,000000,10.8965,11.43,10.74,11.17,60931,0
+ACIU.US,D,20180307,000000,11.1756,11.65,11.1756,11.44,48578,0
+ACIU.US,D,20180308,000000,11.5,12,11.22,11.81,129263,0
+ACIU.US,D,20180309,000000,11.96,12.3,11.42,12.09,96058,0
+ACIU.US,D,20180312,000000,12.1,12.27,11.8,12.01,20791,0
+ACIU.US,D,20180313,000000,12.13,12.36,11.68,11.83,29055,0
+ACIU.US,D,20180314,000000,11.81,12.13,11.475,11.75,56141,0
+ACIU.US,D,20180315,000000,12.37,12.37,11.52,11.58,11417,0
+ACIU.US,D,20180316,000000,11.75,11.96,11.42,11.94,38835,0
+ACIU.US,D,20180319,000000,11.98,11.98,11.51,11.59,52203,0
+ACIU.US,D,20180320,000000,11.5,11.98,11.47,11.98,20960,0
+ACIU.US,D,20180321,000000,12,12.55,11.99,12.55,46270,0
+ACIU.US,D,20180322,000000,12.37,12.5,12.14,12.5,23308,0
+ACIU.US,D,20180323,000000,12,12.17,11.11,11.36,47059,0
+ACIU.US,D,20180326,000000,11.41,11.7,10.41,10.56,151600,0
+ACIU.US,D,20180327,000000,10.56,11.38,10.42,10.72,76492,0
+ACIU.US,D,20180328,000000,10.5,10.82,10.15,10.4,47341,0
+ACIU.US,D,20180329,000000,10.14,10.8,10.06,10.34,44077,0
+ACIU.US,D,20180402,000000,10.11,10.275,9.03,9.29,89496,0
+ACIU.US,D,20180403,000000,9.72,10.46,9.6,10.45,47199,0
+ACIU.US,D,20180404,000000,10.39,10.81,9.8355,10.8,30424,0
+ACIU.US,D,20180405,000000,10.92,11.24,9.56,9.6,54198,0
+ACIU.US,D,20180406,000000,9.8,9.8,9,9.01,47921,0
+ACIU.US,D,20180409,000000,9.09,10.4,9.05,9.18,58682,0
+ACIU.US,D,20180410,000000,9.56,9.835,9.32,9.73,35422,0
+ACIU.US,D,20180411,000000,9.79,9.95,9.79,9.79,20167,0
+ACIU.US,D,20180412,000000,9.99,9.99,9.5,9.51,36125,0
+ACIU.US,D,20180413,000000,9.5,9.5,8.88,8.94,39254,0
+ACIU.US,D,20180416,000000,8.91,9.29,8.51,8.8,31883,0
+ACIU.US,D,20180417,000000,8.92,9.33,8.7,9.22,23896,0
+ACIU.US,D,20180418,000000,9.4,10.16,9.26,10.02,70945,0
+ACIU.US,D,20180419,000000,10.11,10.54,9.55,10.52,49906,0
+ACIU.US,D,20180420,000000,10.36,10.55,9.5301,10.42,47817,0
+ACIU.US,D,20180423,000000,10.63,10.67,10.03,10.63,45589,0
+ACIU.US,D,20180424,000000,10.59,10.8,10.22,10.75,61490,0
+ACIU.US,D,20180425,000000,10.75,10.75,10.4671,10.7,24223,0
+ACIU.US,D,20180426,000000,10.7,10.9,10.61,10.9,23209,0
+ACIU.US,D,20180427,000000,10.9,10.91,10.65,10.65,20378,0
+ACIU.US,D,20180430,000000,10.76,10.76,9.61,10.31,12758,0
+ACIU.US,D,20180501,000000,10.22,10.5,10.06,10.12,6652,0
+ACIU.US,D,20180502,000000,10.06,10.75,9.62,9.95,39212,0
+ACIU.US,D,20180503,000000,10.16,10.5,10.015,10.46,17265,0
+ACIU.US,D,20180504,000000,10.61,10.61,9.75,9.92,24874,0
+ACIU.US,D,20180507,000000,10,10.48,10,10.3,16828,0
+ACIU.US,D,20180508,000000,10.13,10.21,10,10.13,11795,0
+ACIU.US,D,20180509,000000,10,10.0556,9.8,9.8,9847,0
+ACIU.US,D,20180510,000000,9.89,9.99,9.64,9.66,17921,0
+ACIU.US,D,20180511,000000,9.98,9.98,9.6,9.85,7177,0
+ACIU.US,D,20180514,000000,9.96,10.25,9.89,9.91,16719,0
+ACIU.US,D,20180515,000000,10,10.15,9.845,10.14,14501,0
+ACIU.US,D,20180516,000000,10.04,10.14,9.955,10.06,5638,0
+ACIU.US,D,20180517,000000,9.766,10.14,9.766,10.024,13307,0
+ACIU.US,D,20180518,000000,9.93,10.46,9.8,10.45,27898,0
+ACIU.US,D,20180521,000000,10.3081,10.3081,10.3081,10.3081,715,0
+ACIU.US,D,20180522,000000,10.36,10.36,10.095,10.23,5511,0
+ACIU.US,D,20180523,000000,10.12,10.44,10.12,10.4,7204,0
+ACIU.US,D,20180524,000000,10.4,10.46,10.15,10.24,8574,0
+ACIU.US,D,20180525,000000,10.45,10.48,10.22,10.4,9769,0
+ACIU.US,D,20180529,000000,10.29,10.7,10.21,10.62,34982,0
+ACIU.US,D,20180530,000000,10.185,10.64,10,10.29,8815,0
+ACIU.US,D,20180531,000000,10.28,10.63,10.095,10.48,38204,0
+ACIU.US,D,20180601,000000,10.35,10.35,10.18,10.18,6548,0
+ACIU.US,D,20180604,000000,10.21,10.3,7.57,8.168,107316,0
+ACIU.US,D,20180605,000000,8.95,9.87,8.6101,9.87,50781,0
+ACIU.US,D,20180606,000000,9.94,9.94,9.62,9.82,8913,0
+ACIU.US,D,20180607,000000,9.8,9.96,9.7,9.83,13374,0
+ACIU.US,D,20180608,000000,9.79,9.94,9.76,9.9,4802,0
+ACIU.US,D,20180611,000000,9.92,9.99,9.7441,9.84,8655,0
+ACIU.US,D,20180612,000000,9.67,9.85,9.55,9.84,10752,0
+ACIU.US,D,20180613,000000,9.77,9.77,9.5,9.65,27087,0
+ACIU.US,D,20180614,000000,9.61,9.61,9.07,9.18,28135,0
+ACIU.US,D,20180615,000000,9.26,9.62,9.13,9.6,20995,0
+ACIU.US,D,20180618,000000,9.8,9.8,8.9,9.29,39618,0
+ACIU.US,D,20180619,000000,9.35,9.689,9.35,9.54,56852,0
+ACIU.US,D,20180620,000000,9.35,9.82,9.21,9.77,12026,0
+ACIU.US,D,20180621,000000,9.65,9.65,9.19,9.2,16263,0
+ACIU.US,D,20180622,000000,9.33,9.5,9.33,9.41,9020,0
+ACIU.US,D,20180625,000000,9.45,9.6,9.45,9.6,18582,0
+ACIU.US,D,20180626,000000,9.6,9.65,9.45,9.52,22054,0
+ACIU.US,D,20180627,000000,9.55,9.55,9.2,9.2,23419,0
+ACIU.US,D,20180628,000000,9.38,9.4,9.28,9.29,38342,0
+ACIU.US,D,20180629,000000,9.29,9.4764,9.2,9.32,5991,0
+ACIU.US,D,20180702,000000,9.33,9.4999,9.05,9.32,29337,0
+ACIU.US,D,20180703,000000,9.35,9.45,9.23,9.3,23889,0
+ACIU.US,D,20180705,000000,9.8,9.8,9.2,9.3,34374,0
+ACIU.US,D,20180706,000000,10,14,10,12.86,1238298,0
+ACIU.US,D,20180709,000000,12.5,13.25,11.5,13.12,573014,0
+ACIU.US,D,20180710,000000,13.1,13.33,12.74,13.2,113158,0
+ACIU.US,D,20180711,000000,13.5,16.355,12.92,16.04,878110,0
+ACIU.US,D,20180712,000000,15.13,15.9725,14.51,14.9,252526,0
+ACIU.US,D,20180713,000000,14.99,14.99,13.04,13.77,112438,0
+ACIU.US,D,20180716,000000,13.99,13.99,12.1,12.35,230012,0
+ACIU.US,D,20180717,000000,12.41,12.87,12,12.34,266023,0
+ACIU.US,D,20180718,000000,11.47,13.23,10.9101,11.78,326031,0
+ACIU.US,D,20180719,000000,14.2,14.9,12.64,14.31,1838555,0
+ACIU.US,D,20180720,000000,14.11,16.48,13.89,16.28,734472,0
+ACIU.US,D,20180723,000000,15.92,17.4,15.74,16.18,948594,0
+ACIU.US,D,20180724,000000,16.5,16.75,14.8,15.98,326329,0
+ACIU.US,D,20180725,000000,15.87,16.8,15.49,16.455,691712,0
+ACIU.US,D,20180726,000000,15.1,15.2433,10.751,10.84,729592,0
+ACIU.US,D,20180727,000000,11,11.949,9.32,9.42,664694,0
+ACIU.US,D,20180730,000000,9.62,9.82,9.42,9.43,249719,0
+ACIU.US,D,20180731,000000,9.59,9.88,9.26,9.65,232238,0
+ACIU.US,D,20180801,000000,9.65,10.11,9.65,9.92,198631,0
+ACIU.US,D,20180802,000000,10,10.42,9.57,9.65,144554,0
+ACIU.US,D,20180803,000000,9.78,9.89,9.18,9.28,122866,0
+ACIU.US,D,20180806,000000,9.65,10.1932,9.305,9.95,180048,0
+ACIU.US,D,20180807,000000,10.05,10.1404,9.68,9.95,57167,0
+ACIU.US,D,20180808,000000,10.09,10.14,9.76,9.93,79996,0
+ACIU.US,D,20180809,000000,10.1,10.18,9.85,9.88,55945,0
+ACIU.US,D,20180810,000000,9.9,10,9.24,9.38,88233,0
+ACIU.US,D,20180813,000000,9.39,9.6,9.01,9.1,77514,0
+ACIU.US,D,20180814,000000,9.14,9.21,8.91,9.02,65577,0
+ACIU.US,D,20180815,000000,8.96,9.0887,8.45,8.8,91792,0
+ACIU.US,D,20180816,000000,8.78,8.85,8.47,8.76,63257,0
+ACIU.US,D,20180817,000000,8.8,8.9546,8.44,8.56,55398,0
+ACIU.US,D,20180820,000000,8.83,8.83,8.39,8.42,58606,0
+ACIU.US,D,20180821,000000,8.43,8.75,8.43,8.65,49470,0
+ACIU.US,D,20180822,000000,8.69,9.03,8.57,8.84,52781,0
+ACIU.US,D,20180823,000000,8.85,8.85,8.37,8.47,59735,0
+ACIU.US,D,20180824,000000,8.44,8.7366,8.38,8.47,21598,0
+ACIU.US,D,20180827,000000,8.45,8.63,8.31,8.31,79525,0
+ACIU.US,D,20180828,000000,8.3,8.75,8.17,8.55,100420,0
+ACIU.US,D,20180829,000000,8.39,8.72,8.1,8.54,1076172,0
+ACIU.US,D,20180830,000000,8.54,9.8,8.54,9.59,102097,0
+ACIU.US,D,20180831,000000,9.56,9.56,8.92,9.29,116799,0
+ACIU.US,D,20180904,000000,9.26,9.47,9.11,9.41,61559,0
+ACIU.US,D,20180905,000000,9.3,9.3,8.57,8.6,79208,0
+ACIU.US,D,20180906,000000,8.65,8.75,8.17,8.2,44035,0
+ACIU.US,D,20180907,000000,8.16,8.67,8.1,8.11,74535,0
+ACIU.US,D,20180910,000000,8.15,8.425,7.8708,7.98,78432,0
+ACIU.US,D,20180911,000000,8.04,8.04,7.66,7.92,74839,0
+ACIU.US,D,20180912,000000,7.91,8.1153,7.81,7.88,141206,0
+ACIU.US,D,20180913,000000,8,8.62,7.85,8.41,81190,0
+ACIU.US,D,20180914,000000,8.56,8.56,8.01,8.1,58121,0
+ACIU.US,D,20180917,000000,8.2296,8.2296,8,8,41204,0
+ACIU.US,D,20180918,000000,8,8.29,7.8001,8.04,42605,0
+ACIU.US,D,20180919,000000,8.03,8.5,8.03,8.3,68124,0
+ACIU.US,D,20180920,000000,8.21,8.6,8.21,8.44,58503,0
+ACIU.US,D,20180921,000000,8.53,8.88,8.41,8.6,80195,0
+ACIU.US,D,20180924,000000,8.63,8.79,8.26,8.37,28248,0
+ACIU.US,D,20180925,000000,8.59,8.7,8.35,8.4,37251,0
+ACIU.US,D,20180926,000000,8.48,8.6,8.24,8.33,16404,0
+ACIU.US,D,20180927,000000,8.3,8.3,8.14,8.2,30539,0
+ACIU.US,D,20180928,000000,8.12,8.12,7.85,8,1384017,0
+ACIU.US,D,20181001,000000,8,8.26,7.92,8.08,153683,0
+ACIU.US,D,20181002,000000,8.1,8.3,8,8.05,50023,0
+ACIU.US,D,20181003,000000,8.0802,8.34,8.01,8.14,102852,0
+ACIU.US,D,20181004,000000,8.09,8.09,7.835,7.93,45413,0
+ACIU.US,D,20181005,000000,7.93,7.99,7.65,7.73,208813,0
+ACIU.US,D,20181008,000000,7.69,7.94,7.16,7.35,563928,0
+ACIU.US,D,20181009,000000,7.35,8,7.35,7.95,449449,0
+ACIU.US,D,20181010,000000,8.08,8.45,7.5026,7.98,74451,0
+ACIU.US,D,20181011,000000,7.95,8.22,7.78,8.01,65676,0
+ACIU.US,D,20181012,000000,8.1,8.64,7.9301,8.64,169630,0
+ACIU.US,D,20181015,000000,8.6,9.08,8.36,8.87,230205,0
+ACIU.US,D,20181016,000000,9,9.9,8.9,9.5,177298,0
+ACIU.US,D,20181017,000000,9.41,9.62,9.23,9.58,76814,0
+ACIU.US,D,20181018,000000,9.5,9.67,8.98,9.62,144766,0
+ACIU.US,D,20181019,000000,9.61,10.36,9.4201,9.64,394741,0
+ACIU.US,D,20181022,000000,9.93,10.32,9.02,9.11,138520,0
+ACIU.US,D,20181023,000000,9.01,9.12,8.63,8.71,54314,0
+ACIU.US,D,20181024,000000,8.68,8.98,8.52,8.73,83926,0
+ACIU.US,D,20181025,000000,8.69,8.69,7.85,8.05,181709,0
+ACIU.US,D,20181026,000000,8.1,8.87,8.1,8.53,53566,0
+ACIU.US,D,20181029,000000,8.86,8.86,7.93,8.04,97922,0
+ACIU.US,D,20181030,000000,8.05,8.45,8.05,8.41,24461,0
+ACIU.US,D,20181031,000000,8.41,8.455,8.05,8.28,40428,0
+ACIU.US,D,20181101,000000,8.26,8.88,8.26,8.72,45135,0
+ACIU.US,D,20181102,000000,8.7,9.18,8.13,9.02,110227,0
+ACIU.US,D,20181105,000000,9.14,9.32,8.75,8.92,43662,0
+ACIU.US,D,20181106,000000,8.43,8.82,8.17,8.6,46101,0
+ACIU.US,D,20181107,000000,8.59,8.84,8.47,8.82,53907,0
+ACIU.US,D,20181108,000000,8.71,9.02,8.565,8.89,32949,0
+ACIU.US,D,20181109,000000,8.9,9.285,8.59,8.73,34063,0
+ACIU.US,D,20181112,000000,8.72,8.94,8.37,8.66,17151,0
+ACIU.US,D,20181113,000000,9.22,9.29,8.265,8.93,62551,0
+ACIU.US,D,20181114,000000,8.93,9.07,8.5,8.84,40751,0
+ACIU.US,D,20181115,000000,8.79,9.77,8.79,9.65,84164,0
+ACIU.US,D,20181116,000000,9.64,9.84,9.405,9.77,35219,0
+ACIU.US,D,20181119,000000,10.01,10.5,9.98,10.19,183425,0
+ACIU.US,D,20181120,000000,10,10.06,9.29,9.94,72181,0
+ACIU.US,D,20181121,000000,10,10.5,10,10.46,113879,0
+ACIU.US,D,20181123,000000,10.46,11.09,10.3,10.79,141676,0
+ACIU.US,D,20181126,000000,10.4,11.11,10.32,10.74,125641,0
+ACIU.US,D,20181127,000000,10.71,11.4,10.62,11.17,104464,0
+ACIU.US,D,20181128,000000,11.2,11.66,10.57,11.21,100294,0
+ACIU.US,D,20181129,000000,11.22,11.4,11.015,11.33,159226,0
+ACIU.US,D,20181130,000000,11.19,11.43,10.815,11.12,167412,0
+ACIU.US,D,20181203,000000,11.16,11.52,11.01,11.3,106088,0
+ACIU.US,D,20181204,000000,11.18,11.44,10.725,10.91,50607,0
+ACIU.US,D,20181206,000000,10.71,10.79,10.01,10.66,55762,0
+ACIU.US,D,20181207,000000,10.68,11.36,10.68,11.15,76957,0
+ACIU.US,D,20181210,000000,11.2,11.29,10.91,10.95,66348,0
+ACIU.US,D,20181211,000000,11,11.86,10.9631,11.55,89550,0
+ACIU.US,D,20181212,000000,11.89,12.5,11.07,11.1,279539,0
+ACIU.US,D,20181213,000000,11.11,11.97,11.11,11.7,148502,0
+ACIU.US,D,20181214,000000,11.68,11.95,11.09,11.19,120458,0
+ACIU.US,D,20181217,000000,11.1,11.8,10.6,11.28,198706,0
+ACIU.US,D,20181218,000000,11.48,11.5385,9.6,9.72,275246,0
+ACIU.US,D,20181219,000000,9.72,10.73,8.57,8.95,305767,0
+ACIU.US,D,20181220,000000,9.1,9.22,8.28,9,247462,0
+ACIU.US,D,20181221,000000,9.11,9.22,8.06,8.76,1105912,0
+ACIU.US,D,20181224,000000,8.78,9.39,8.26,8.93,109484,0
+ACIU.US,D,20181226,000000,8.99,9.61,8.6115,9.61,98230,0
+ACIU.US,D,20181227,000000,9.56,9.97,8.7011,9.45,67672,0
+ACIU.US,D,20181228,000000,9.46,10,9.34,9.78,84275,0
+ACIU.US,D,20181231,000000,9.76,9.93,9.18,9.45,89886,0
+ACIU.US,D,20190102,000000,9.38,10.22,9.2,10.22,44691,0
+ACIU.US,D,20190103,000000,10.2,10.57,9.43,9.43,56801,0
+ACIU.US,D,20190104,000000,9.91,10.69,9.91,10.05,119612,0
+ACIU.US,D,20190107,000000,10.37,10.9,10.37,10.5,186177,0
+ACIU.US,D,20190108,000000,10.68,10.9902,10.42,10.71,509112,0
+ACIU.US,D,20190109,000000,10.6,10.985,10.1813,10.75,92769,0
+ACIU.US,D,20190110,000000,10.6,10.92,10.37,10.8,61539,0
+ACIU.US,D,20190111,000000,10.8,11.005,10.655,10.75,54079,0
+ACIU.US,D,20190114,000000,10.79,11.1,10.62,11.04,44233,0
+ACIU.US,D,20190115,000000,11.01,11.98,10.96,11.68,1008864,0
+ACIU.US,D,20190116,000000,11.78,12.145,11.16,11.49,215837,0
+ACIU.US,D,20190117,000000,11.5,11.62,11.11,11.18,121914,0
+ACIU.US,D,20190118,000000,11.11,11.47,10.51,11.34,89790,0
+ACIU.US,D,20190122,000000,11.39,11.55,10.6,10.83,184478,0
+ACIU.US,D,20190123,000000,10.95,11.14,10.01,10.25,227194,0
+ACIU.US,D,20190124,000000,10.35,10.49,9.9,10.3,101484,0
+ACIU.US,D,20190125,000000,10.38,11.07,10.33,10.86,77508,0
+ACIU.US,D,20190128,000000,10.95,10.95,10.26,10.46,94692,0
+ACIU.US,D,20190129,000000,10.5,10.96,10.425,10.73,107806,0
+ACIU.US,D,20190130,000000,5.01,5.1,3.25,3.65,14278736,0
+ACIU.US,D,20190131,000000,3.76,4.15,3.75,4.12,2456311,0
+ACIU.US,D,20190201,000000,4.04,4.25,3.8502,3.98,1432843,0
+ACIU.US,D,20190204,000000,4,4.0307,3.85,3.97,595994,0
+ACIU.US,D,20190205,000000,3.95,4.03,3.81,3.92,824528,0
+ACIU.US,D,20190206,000000,3.99,4.12,3.8701,4,687295,0
+ACIU.US,D,20190207,000000,3.96,4,3.8337,3.97,931235,0
+ACIU.US,D,20190208,000000,3.96,4.05,3.88,3.92,372380,0
+ACIU.US,D,20190211,000000,3.9,3.94,3.87,3.92,311855,0
+ACIU.US,D,20190212,000000,3.96,4.05,3.865,4,937511,0
+ACIU.US,D,20190213,000000,4,4,3.91,3.91,187150,0
+ACIU.US,D,20190214,000000,3.93,3.95,3.8805,3.9,168739,0
+ACIU.US,D,20190215,000000,3.93,3.97,3.8871,3.97,238743,0
+ACIU.US,D,20190219,000000,3.99,4.0918,3.93,4.01,235415,0
+ACIU.US,D,20190220,000000,4.01,4.27,4.01,4.21,344722,0
+ACIU.US,D,20190221,000000,4.2,4.7203,4.175,4.63,855927,0
+ACIU.US,D,20190222,000000,4.66,4.899,4.24,4.35,673625,0
+ACIU.US,D,20190225,000000,4.41,4.55,4.3,4.51,195992,0
+ACIU.US,D,20190226,000000,4.5,4.67,4.48,4.52,244733,0
+ACIU.US,D,20190227,000000,4.6,4.67,4.52,4.62,384131,0
+ACIU.US,D,20190228,000000,4.58,4.7,4.52,4.62,421228,0
+ACIU.US,D,20190301,000000,4.65,4.69,4.51,4.56,538044,0
+ACIU.US,D,20190304,000000,4.57,4.651,4.54,4.64,264399,0
+ACIU.US,D,20190305,000000,4.65,4.67,4.6164,4.64,428043,0
+ACIU.US,D,20190306,000000,4.65,4.65,4.25,4.34,407839,0
+ACIU.US,D,20190307,000000,4.33,4.49,4.25,4.35,150363,0
+ACIU.US,D,20190308,000000,4.34,4.48,4.31,4.42,95949,0
+ACIU.US,D,20190311,000000,4.49,4.64,4.26,4.62,290874,0
+ACIU.US,D,20190312,000000,4.62,4.66,4.5415,4.63,268436,0
+ACIU.US,D,20190313,000000,4.65,4.67,4.54,4.64,151287,0
+ACIU.US,D,20190314,000000,4.73,4.73,4.41,4.51,206294,0
+ACIU.US,D,20190315,000000,4.52,4.64,4.45,4.61,151732,0
+ACIU.US,D,20190318,000000,4.6,4.65,4.5558,4.63,154372,0
+ACIU.US,D,20190319,000000,4.65,4.65,4.3498,4.54,1921717,0
+ACIU.US,D,20190320,000000,4.6,4.65,4.48,4.65,340775,0
+ACIU.US,D,20190321,000000,4.45,4.64,4.37,4.5,442641,0
+ACIU.US,D,20190322,000000,4.55,5.2,4.52,4.76,1612055,0
+ACIU.US,D,20190325,000000,4.76,5.08,4.71,5.05,412708,0
+ACIU.US,D,20190326,000000,5.04,5.1191,4.701,4.84,362748,0
+ACIU.US,D,20190327,000000,5.02,5.05,4.7701,5.02,362295,0
+ACIU.US,D,20190328,000000,5.02,5.09,4.88,4.91,140139,0
+ACIU.US,D,20190329,000000,4.96,5.05,4.87,5.05,224167,0
+ACIU.US,D,20190401,000000,5.05,5.05,4.91,4.93,227822,0
+ACIU.US,D,20190402,000000,4.88,5,4.85,4.88,171212,0
+ACIU.US,D,20190403,000000,4.88,4.94,4.74,4.82,246509,0
+ACIU.US,D,20190404,000000,4.89,4.9,4.73,4.84,135537,0
+ACIU.US,D,20190405,000000,4.83,4.95,4.83,4.95,70034,0
+ACIU.US,D,20190408,000000,5.06,5.07,4.98,5.02,147152,0
+ACIU.US,D,20190409,000000,5.05,5.05,4.83,4.83,191894,0
+ACIU.US,D,20190410,000000,4.83,4.9,4.8,4.83,88468,0
+ACIU.US,D,20190411,000000,4.83,5.01,4.75,4.92,792224,0
+ACIU.US,D,20190412,000000,4.98,5.387,4.81,4.96,2029082,0
+ACIU.US,D,20190415,000000,5,5.11,4.822,5.07,190057,0
+ACIU.US,D,20190416,000000,5.05,5.05,4.9,4.95,139742,0
+ACIU.US,D,20190417,000000,4.97,4.97,4.52,4.72,352056,0
+ACIU.US,D,20190418,000000,4.73,4.792,4.57,4.72,194820,0
+ACIU.US,D,20190422,000000,4.73,4.8,4.58,4.76,125193,0
+ACIU.US,D,20190423,000000,4.6569,4.87,4.6331,4.84,96990,0
+ACIU.US,D,20190424,000000,4.88,4.88,4.7376,4.77,49585,0
+ACIU.US,D,20190425,000000,4.8,4.83,4.68,4.83,76102,0
+ACIU.US,D,20190426,000000,4.83,4.85,4.7,4.85,120080,0
+ACIU.US,D,20190429,000000,4.85,4.9,4.76,4.78,45589,0
+ACIU.US,D,20190430,000000,4.8,4.82,4.66,4.76,93372,0
+ACIU.US,D,20190501,000000,4.77,4.92,4.68,4.8,108531,0
+ACIU.US,D,20190502,000000,4.8,4.8,4.6,4.73,102358,0
+ACIU.US,D,20190503,000000,4.77,4.85,4.7101,4.84,98809,0
+ACIU.US,D,20190506,000000,4.83,5.04,4.7763,4.94,106774,0
+ACIU.US,D,20190507,000000,4.89,5.06,4.75,4.97,105191,0
+ACIU.US,D,20190508,000000,5,5.12,4.9,5.1,126965,0
+ACIU.US,D,20190509,000000,5.12,5.2,4.99,5.19,171566,0
+ACIU.US,D,20190510,000000,5.22,5.24,5.05,5.16,88602,0
+ACIU.US,D,20190513,000000,5.23,5.23,4.89,5.13,372321,0
+ACIU.US,D,20190514,000000,5.2,5.24,4.86,5.07,229123,0
+ACIU.US,D,20190515,000000,5.07,5.3,5.05,5.16,344818,0
+ACIU.US,D,20190516,000000,5.3,5.3,5.1,5.15,120207,0
+ACIU.US,D,20190517,000000,5.1,5.1699,4.98,5.09,168313,0
+ACIU.US,D,20190520,000000,4.98,4.99,4.82,4.89,112442,0
+ACIU.US,D,20190521,000000,4.84,5.05,4.84,5.03,114671,0
+ACIU.US,D,20190522,000000,4.99,5.04,4.77,4.92,388515,0
+ACIU.US,D,20190523,000000,4.87,4.98,4.76,4.85,135748,0
+ACIU.US,D,20190524,000000,4.83,5.04,4.83,5.03,78199,0
+ACIU.US,D,20190528,000000,5.03,5.22,4.95,5.17,158410,0
+ACIU.US,D,20190529,000000,5.17,5.3,5.088,5.29,189167,0
+ACIU.US,D,20190530,000000,5.3,5.3333,5.061,5.21,83516,0
+ACIU.US,D,20190531,000000,5.16,5.19,5.04,5.06,73129,0
+ACIU.US,D,20190603,000000,5.13,5.18,4.9446,5.01,88582,0
+ACIU.US,D,20190604,000000,5.05,5.2,4.97,5.14,55759,0
+ACIU.US,D,20190605,000000,5.14,5.14,5.01,5.06,45748,0
+ACIU.US,D,20190606,000000,5.06,5.11,5,5.02,50677,0
+ACIU.US,D,20190607,000000,5.02,5.08,4.94,5.04,91203,0
+ACIU.US,D,20190610,000000,5.05,5.05,4.92,4.95,36823,0
+ACIU.US,D,20190611,000000,4.98,5.2702,4.98,5.25,154281,0
+ACIU.US,D,20190612,000000,5.26,5.98,5.26,5.84,503409,0
+ACIU.US,D,20190613,000000,5.84,5.97,5.59,5.71,111299,0
+ACIU.US,D,20190614,000000,5.69,6,5.55,5.88,134129,0
+ACIU.US,D,20190617,000000,5.95,5.99,5.66,5.8,97830,0
+ACIU.US,D,20190618,000000,5.87,5.9322,5.62,5.74,80846,0
+ACIU.US,D,20190619,000000,5.77,5.79,5.67,5.79,46448,0
+ACIU.US,D,20190620,000000,5.85,5.85,5.65,5.72,57207,0
+ACIU.US,D,20190621,000000,5.76,5.76,5.42,5.46,111328,0
+ACIU.US,D,20190624,000000,5.44,5.47,5.25,5.25,75607,0
+ACIU.US,D,20190625,000000,5.25,5.3,5.14,5.26,130913,0
+ACIU.US,D,20190626,000000,5.25,5.45,5.21,5.33,64673,0
+ACIU.US,D,20190627,000000,5.37,5.5,5.3401,5.44,38568,0
+ACIU.US,D,20190628,000000,5.42,5.56,5.37,5.55,51427,0
+ACIU.US,D,20190701,000000,5.55,5.66,5.185,5.21,115807,0
+ACIU.US,D,20190702,000000,5.21,5.55,5.21,5.45,74154,0
+ACIU.US,D,20190703,000000,5.44,5.48,5.31,5.4,32949,0
+ACIU.US,D,20190705,000000,5.43,5.51,5.24,5.37,45340,0
+ACIU.US,D,20190708,000000,5.36,5.42,5.25,5.33,87570,0
+ACIU.US,D,20190709,000000,5.35,5.61,5.35,5.47,80699,0
+ACIU.US,D,20190710,000000,5.48,5.56,5.4,5.46,54575,0
+ACIU.US,D,20190711,000000,5.65,5.67,5.29,5.29,75053,0
+ACIU.US,D,20190712,000000,5.33,5.51,5.27,5.4,197358,0
+ACIU.US,D,20190715,000000,5.43,5.54,5.33,5.51,60033,0
+ACIU.US,D,20190716,000000,5.52,5.87,5.52,5.58,77773,0
+ACIU.US,D,20190717,000000,5.59,5.95,5.4,5.89,109222,0
+ACIU.US,D,20190718,000000,5.87,5.9,5.44,5.48,94572,0
+ACIU.US,D,20190719,000000,5.49,5.66,5.42,5.6,55072,0
+ACIU.US,D,20190722,000000,5.65,5.79,5.57,5.62,27787,0
+ACIU.US,D,20190723,000000,5.66,5.68,5.4,5.42,52177,0
+ACIU.US,D,20190724,000000,5.47,5.53,5.28,5.52,51885,0
+ACIU.US,D,20190725,000000,5.52,5.645,5.42,5.54,45600,0
+ACIU.US,D,20190726,000000,5.64,5.73,5.46,5.49,91218,0
+ACIU.US,D,20190729,000000,5.55,5.67,5.42,5.46,74893,0
+ACIU.US,D,20190730,000000,5.4633,5.78,5.45,5.62,118067,0
+ACIU.US,D,20190731,000000,5.66,5.85,5.63,5.72,98211,0
+ACIU.US,D,20190801,000000,5.82,5.87,5.6675,5.73,80724,0
+ACIU.US,D,20190802,000000,5.96,5.96,5.5,5.6,77012,0
+ACIU.US,D,20190805,000000,5.55,5.5782,5.25,5.25,98405,0
+ACIU.US,D,20190806,000000,5.42,5.49,5.28,5.43,190165,0
+ACIU.US,D,20190807,000000,5.47,5.495,5.35,5.39,132251,0
+ACIU.US,D,20190808,000000,5.36,5.49,5.36,5.41,39941,0
+ACIU.US,D,20190809,000000,5.37,5.6,5.3001,5.55,107132,0
+ACIU.US,D,20190812,000000,5.5,5.55,5.3,5.33,100036,0
+ACIU.US,D,20190813,000000,5.33,5.51,5.33,5.46,71710,0
+ACIU.US,D,20190814,000000,5.52,5.52,5.23,5.41,206338,0
+ACIU.US,D,20190815,000000,5.37,5.37,4.91,5.14,278313,0
+ACIU.US,D,20190816,000000,5.16,5.45,5.1,5.38,108004,0
+ACIU.US,D,20190819,000000,5.39,5.83,5.39,5.73,146621,0
+ACIU.US,D,20190820,000000,5.68,5.8,5.57,5.65,51444,0
+ACIU.US,D,20190821,000000,5.65,5.76,5.58,5.64,72731,0
+ACIU.US,D,20190822,000000,5.61,5.73,5.4195,5.58,39074,0
+ACIU.US,D,20190823,000000,5.57,5.64,5.28,5.31,73477,0
+ACIU.US,D,20190826,000000,5.3,5.34,5.15,5.23,60653,0
+ACIU.US,D,20190827,000000,5.29,5.33,4.96,4.99,77627,0
+ACIU.US,D,20190828,000000,4.99,5.25,4.95,5.2,133893,0
+ACIU.US,D,20190829,000000,5.24,5.24,5.02,5.14,25043,0
+ACIU.US,D,20190830,000000,5.13,5.29,4.96,5.22,266219,0
+ACIU.US,D,20190903,000000,5.17,5.21,4.92,4.94,37787,0
+ACIU.US,D,20190904,000000,4.94,5.02,4.89,4.99,45636,0
+ACIU.US,D,20190905,000000,5.06,5.19,5.02,5.13,37516,0
+ACIU.US,D,20190906,000000,5.13,5.25,5.07,5.1,37374,0
+ACIU.US,D,20190909,000000,5,5.33,5,5.29,138678,0
+ACIU.US,D,20190910,000000,5.32,5.35,5.09,5.31,82621,0
+ACIU.US,D,20190911,000000,5.35,5.4,5.27,5.3,50112,0
+ACIU.US,D,20190912,000000,5.3,5.45,5.1,5.25,998349,0
+ACIU.US,D,20190913,000000,5.392,5.392,5,5.05,50153,0
+ACIU.US,D,20190916,000000,5.05,5.44,5,5.41,483320,0
+ACIU.US,D,20190917,000000,5.41,5.49,5.26,5.35,85788,0
+ACIU.US,D,20190918,000000,5.32,5.4148,5.16,5.2,26173,0
+ACIU.US,D,20190919,000000,5.24,5.455,5.16,5.36,46583,0
+ACIU.US,D,20190920,000000,5.49,5.49,5.3,5.39,41019,0
+ACIU.US,D,20190923,000000,5.46,5.48,5.22,5.3,63369,0
+ACIU.US,D,20190924,000000,5.3,5.4,5.11,5.11,60822,0
+ACIU.US,D,20190925,000000,5.1,5.21,5.1,5.14,40847,0
+ACIU.US,D,20190926,000000,5.1,5.21,4.78,4.8,131988,0
+ACIU.US,D,20190927,000000,4.8,5.01,4.8,4.94,110089,0
+ACIU.US,D,20190930,000000,4.98,4.98,4.84,4.95,25012,0
+ACIU.US,D,20191001,000000,4.93,4.97,4.7,4.75,67836,0
+ACIU.US,D,20191002,000000,4.7787,4.96,4.65,4.93,29165,0
+ACIU.US,D,20191003,000000,4.89,4.97,4.78,4.95,79975,0
+ACIU.US,D,20191004,000000,4.9,5.02,4.88,5,38325,0
+ACIU.US,D,20191007,000000,5,5.1,4.95,5.02,39077,0
+ACIU.US,D,20191008,000000,5.05,5.05,4.76,4.78,43628,0
+ACIU.US,D,20191009,000000,4.75,4.76,4.5,4.56,85139,0
+ACIU.US,D,20191010,000000,4.5,4.83,4.5,4.83,72869,0
+ACIU.US,D,20191011,000000,4.78,4.93,4.75,4.87,52269,0
+ACIU.US,D,20191014,000000,4.89,5.06,4.75,4.96,29555,0
+ACIU.US,D,20191015,000000,4.9039,4.99,4.87,4.91,25823,0
+ACIU.US,D,20191016,000000,4.93,4.9453,4.79,4.85,60052,0
+ACIU.US,D,20191017,000000,4.9776,5,4.9,4.95,16013,0
+ACIU.US,D,20191018,000000,4.94,4.94,4.77,4.79,19674,0
+ACIU.US,D,20191021,000000,4.8,5.2,4.77,5.2,48507,0
+ACIU.US,D,20191022,000000,5.9,6.1,5.34,5.44,433971,0
+ACIU.US,D,20191023,000000,5.4,5.41,5.1122,5.27,75418,0
+ACIU.US,D,20191024,000000,5.22,5.41,5.19,5.4,48168,0
+ACIU.US,D,20191025,000000,5.34,5.67,5.34,5.55,63659,0
+ACIU.US,D,20191028,000000,5.52,5.76,5.47,5.76,66546,0
+ACIU.US,D,20191029,000000,5.7,5.78,5.66,5.7,42314,0
+ACIU.US,D,20191030,000000,5.69,5.7297,5.59,5.7,25982,0
+ACIU.US,D,20191031,000000,5.74,5.74,5.51,5.57,49021,0
+ACIU.US,D,20191101,000000,5.57,5.66,5.24,5.3,87248,0
+ACIU.US,D,20191104,000000,5.38,5.415,5.19,5.4,45089,0
+ACIU.US,D,20191105,000000,5.18,5.4,5,5.4,52934,0
+ACIU.US,D,20191106,000000,5.39,5.59,5.3375,5.43,51748,0
+ACIU.US,D,20191107,000000,5.49,5.6,5.44,5.55,56075,0
+ACIU.US,D,20191108,000000,5.47,5.75,5.47,5.63,35483,0
+ACIU.US,D,20191111,000000,5.67,5.68,5.51,5.66,44900,0
+ACIU.US,D,20191112,000000,5.6,5.71,5.52,5.6,42065,0
+ACIU.US,D,20191113,000000,5.64,6.7699,5.5572,6.53,183562,0
+ACIU.US,D,20191114,000000,6.7,6.9,6.4,6.87,119502,0
+ACIU.US,D,20191115,000000,6.9,7.09,6.54,6.96,144610,0
+ACIU.US,D,20191118,000000,7,7.2,6.83,7.05,76914,0
+ACIU.US,D,20191119,000000,7.19,7.83,7.15,7.46,235969,0
+ACIU.US,D,20191120,000000,7.52,7.95,7.15,7.81,207972,0
+ACIU.US,D,20191121,000000,7.89,7.9,7.36,7.44,125417,0
+ACIU.US,D,20191122,000000,7.49,8.06,7.4005,8.03,169768,0
+ACIU.US,D,20191125,000000,8.11,8.35,8.04,8.31,183712,0
+ACIU.US,D,20191126,000000,8.38,8.5,8.27,8.44,75038,0
+ACIU.US,D,20191127,000000,8.41,8.54,8.29,8.46,131570,0
+ACIU.US,D,20191129,000000,8.52,8.52,7.891,8,77305,0
+ACIU.US,D,20191202,000000,8.02,8.02,7.59,7.85,134322,0
+ACIU.US,D,20191203,000000,7.81,7.95,7.63,7.92,89067,0
+ACIU.US,D,20191204,000000,7.96,7.99,7.67,7.74,69769,0
+ACIU.US,D,20191205,000000,7.66,8.48,7.59,8.19,289761,0
+ACIU.US,D,20191206,000000,8.32,8.88,8.02,8.78,223456,0
+ACIU.US,D,20191209,000000,8.76,8.9,8.6,8.67,109603,0
+ACIU.US,D,20191210,000000,8.8,8.9,8.34,8.36,113370,0
+ACIU.US,D,20191211,000000,8.36,8.8,8.36,8.53,66190,0
+ACIU.US,D,20191212,000000,8.53,8.83,8.4,8.73,104266,0
+ACIU.US,D,20191213,000000,8.75,8.75,8.35,8.54,121698,0
+ACIU.US,D,20191216,000000,8.3,8.55,8,8.21,210129,0
+ACIU.US,D,20191217,000000,8.18,8.26,7.7244,7.78,141389,0
+ACIU.US,D,20191218,000000,7.82,8.05,7.62,8.02,155979,0
+ACIU.US,D,20191219,000000,8.03,8.19,7.83,8.15,141104,0
+ACIU.US,D,20191220,000000,8.14,8.25,7.61,8.12,358656,0
+ACIU.US,D,20191223,000000,8.16,8.29,7.98,8.2,117712,0
+ACIU.US,D,20191224,000000,7.81,8.28,7.81,8.23,121303,0
+ACIU.US,D,20191226,000000,8.23,8.53,8.195,8.3,161310,0
+ACIU.US,D,20191227,000000,8.3,8.44,8.05,8.39,148853,0
+ACIU.US,D,20191230,000000,8.3,8.35,7.82,8.2,113723,0
+ACIU.US,D,20191231,000000,8.22,8.68,8.09,8.52,104110,0
+ACIU.US,D,20200102,000000,8.32,8.77,8.1,8.66,279031,0
+ACIU.US,D,20200103,000000,8.6,9.12,8.3,8.68,410784,0
+ACIU.US,D,20200106,000000,8.54,9,8.45,8.99,161498,0
+ACIU.US,D,20200107,000000,9,9.44,8.78,9.41,256560,0
+ACIU.US,D,20200108,000000,9.44,9.95,9.41,9.86,344266,0
+ACIU.US,D,20200109,000000,9.96,10.03,9.33,9.43,229203,0
+ACIU.US,D,20200110,000000,9.43,9.56,8.99,9.3,143844,0
+ACIU.US,D,20200113,000000,9.27,9.52,9.0317,9.4,129889,0
+ACIU.US,D,20200114,000000,9.41,9.94,9.22,9.85,176402,0
+ACIU.US,D,20200115,000000,9.84,10.14,9.65,9.89,201726,0
+ACIU.US,D,20200116,000000,9.86,9.9,9.65,9.71,93297,0
+ACIU.US,D,20200117,000000,9.75,9.75,9.15,9.2,152171,0
+ACIU.US,D,20200121,000000,9.12,9.54,9.1135,9.45,106097,0
+ACIU.US,D,20200122,000000,9.5,9.68,9.43,9.65,62564,0
+ACIU.US,D,20200123,000000,9.52,9.52,9.2,9.25,65402,0
+ACIU.US,D,20200124,000000,9.16,9.41,8.5,8.64,137198,0
+ACIU.US,D,20200127,000000,8.53,8.8,8.21,8.71,107319,0
+ACIU.US,D,20200128,000000,8.68,8.85,8.59,8.8,52194,0
+ACIU.US,D,20200129,000000,8.8,9,8.71,8.88,63638,0
+ACIU.US,D,20200130,000000,8.82,9.2,8.815,9.18,181433,0
+ACIU.US,D,20200131,000000,9.1,9.5,9.01,9.29,124259,0
+ACIU.US,D,20200203,000000,9.44,9.69,9.4053,9.63,129717,0
+ACIU.US,D,20200204,000000,9.69,9.9,8.98,9.13,447263,0
+ACIU.US,D,20200205,000000,9.22,9.73,9.18,9.57,166568,0
+ACIU.US,D,20200206,000000,9.54,9.67,9.39,9.55,124780,0
+ACIU.US,D,20200207,000000,9.3,9.49,9.1,9.49,121163,0
+ACIU.US,D,20200210,000000,9.4,9.46,8.88,8.97,214113,0
+ACIU.US,D,20200211,000000,9.13,9.13,8.5,8.63,290219,0
+ACIU.US,D,20200212,000000,8.6,8.88,8.5,8.65,282963,0
+ACIU.US,D,20200213,000000,8.63,8.7988,8.35,8.45,189264,0
+ACIU.US,D,20200214,000000,8.47,8.64,8.385,8.52,148478,0
+ACIU.US,D,20200218,000000,8.5,8.51,8.3,8.34,125132,0
+ACIU.US,D,20200219,000000,8.35,8.68,8.3,8.56,173256,0
+ACIU.US,D,20200220,000000,8.58,8.6,8.22,8.4,172856,0
+ACIU.US,D,20200221,000000,8.27,8.46,8.18,8.41,174624,0
+ACIU.US,D,20200224,000000,8.04,8.05,7.56,7.87,175507,0
+ACIU.US,D,20200225,000000,7.85,7.97,7.2,7.29,197640,0
+ACIU.US,D,20200226,000000,7.29,7.43,7.17,7.31,92942,0
+ACIU.US,D,20200227,000000,7.19,7.4,6.72,7.09,137090,0
+ACIU.US,D,20200228,000000,6.78,7.05,6.75,6.87,107046,0
+ACIU.US,D,20200302,000000,6.91,7.095,6.77,6.98,152019,0
+ACIU.US,D,20200303,000000,6.92,7.01,6.73,6.9,119611,0
+ACIU.US,D,20200304,000000,7.01,7.32,6.9729,7.24,101603,0
+ACIU.US,D,20200305,000000,7.11,7.51,7.09,7.33,101099,0
+ACIU.US,D,20200306,000000,7.29,7.35,6.8,6.95,97878,0
+ACIU.US,D,20200309,000000,6.3,6.37,5.12,5.94,136837,0
+ACIU.US,D,20200310,000000,6.18,6.4,5.895,6.12,166070,0
+ACIU.US,D,20200311,000000,5.98,6.47,5.42,5.49,174215,0
+ACIU.US,D,20200312,000000,4.94,5.21,4.76,4.93,116137,0
+ACIU.US,D,20200313,000000,5.19,5.2525,4.415,4.67,184414,0
+ACIU.US,D,20200316,000000,4.49,4.6,4.25,4.25,148215,0
+ACIU.US,D,20200317,000000,4.21,4.79,4.11,4.74,167969,0
+ACIU.US,D,20200318,000000,4.46,4.61,4.07,4.24,285522,0
+ACIU.US,D,20200319,000000,4.32,5.0693,4.32,4.68,168183,0
+ACIU.US,D,20200320,000000,4.78,5.28,4.5,4.74,172704,0
+ACIU.US,D,20200323,000000,4.78,5.57,4.76,5.38,222917,0
+ACIU.US,D,20200324,000000,5.56,5.88,5.56,5.8,160879,0
+ACIU.US,D,20200325,000000,5.78,6.28,5.685,6.07,170806,0
+ACIU.US,D,20200326,000000,6.15,6.7,6.07,6.64,152849,0
+ACIU.US,D,20200327,000000,6.5,6.75,6.05,6.35,179770,0
+ACIU.US,D,20200330,000000,6.39,7.3,6.39,7.3,217534,0
+ACIU.US,D,20200331,000000,7.3,7.3,6.52,6.91,153471,0
+ACIU.US,D,20200401,000000,6.66,7.23,6.66,7.15,257949,0
+ACIU.US,D,20200402,000000,7.08,7.7,6.82,7.58,187439,0
+ACIU.US,D,20200403,000000,7.52,7.9685,7.12,7.51,128907,0
+ACIU.US,D,20200406,000000,7.52,7.694,6.86,7.24,175615,0
+ACIU.US,D,20200407,000000,7.29,7.35,6.76,6.81,309696,0
+ACIU.US,D,20200408,000000,6.82,7.13,6.67,7,124822,0
+ACIU.US,D,20200409,000000,6.73,7.08,6.6433,6.98,101781,0
+ACIU.US,D,20200413,000000,6.96,7.22,6.78,7.19,101870,0
+ACIU.US,D,20200414,000000,7.25,7.66,7.24,7.51,107199,0
+ACIU.US,D,20200415,000000,7.29,7.36,6.95,7.24,66456,0
+ACIU.US,D,20200416,000000,7.25,7.69,7.17,7.64,76508,0
+ACIU.US,D,20200417,000000,7.8,7.89,7.53,7.85,109173,0
+ACIU.US,D,20200420,000000,7.59,8.07,7.08,7.62,95772,0
+ACIU.US,D,20200421,000000,7.53,7.76,7.309,7.58,67070,0
+ACIU.US,D,20200422,000000,7.7,7.7,7.47,7.53,79669,0
+ACIU.US,D,20200423,000000,7.67,7.99,7.57,7.62,69231,0
+ACIU.US,D,20200424,000000,7.52,8.15,7.464,7.9,123769,0
+ACIU.US,D,20200427,000000,8,8.18,7.6501,7.74,79179,0
+ACIU.US,D,20200428,000000,7.69,7.69,7.13,7.2,113413,0
+ACIU.US,D,20200429,000000,7.31,7.525,7.2,7.35,109810,0
+ACIU.US,D,20200430,000000,7.27,7.51,7.09,7.11,79447,0
+ACIU.US,D,20200501,000000,6.97,6.97,6.39,6.82,60952,0
+ACIU.US,D,20200504,000000,6.92,7.54,6.858,7.48,74052,0
+ACIU.US,D,20200505,000000,7.62,7.86,7.22,7.75,92921,0
+ACIU.US,D,20200506,000000,7.6,7.76,7.39,7.58,57434,0
+ACIU.US,D,20200507,000000,7.76,7.8,7.45,7.5,76625,0
+ACIU.US,D,20200508,000000,7.59,7.87,7.39,7.74,51694,0
+ACIU.US,D,20200511,000000,7.79,8.05,7.75,7.89,126211,0
+ACIU.US,D,20200512,000000,7.97,8.44,7.89,8.3,167319,0
+ACIU.US,D,20200513,000000,8.36,8.36,7.71,7.75,122295,0
+ACIU.US,D,20200514,000000,7.67,7.75,7.02,7.11,146218,0
+ACIU.US,D,20200515,000000,7.21,7.45,7.0797,7.45,132915,0
+ACIU.US,D,20200518,000000,7.56,7.645,7.28,7.42,114253,0
+ACIU.US,D,20200519,000000,7.45,7.48,7.17,7.29,81433,0
+ACIU.US,D,20200520,000000,7.39,7.6518,7.33,7.43,41277,0
+ACIU.US,D,20200521,000000,7.47,7.51,7.2711,7.42,35781,0
+ACIU.US,D,20200522,000000,7.42,7.5917,7.34,7.45,25198,0
+ACIU.US,D,20200526,000000,7.4,7.64,7.38,7.52,121382,0
+ACIU.US,D,20200527,000000,7.5,7.73,7.49,7.71,52314,0
+ACIU.US,D,20200528,000000,7.8,7.85,7.57,7.63,59617,0
+ACIU.US,D,20200529,000000,7.6456,7.75,7.56,7.74,120101,0
+ACIU.US,D,20200601,000000,7.6,7.73,7.38,7.39,71487,0
+ACIU.US,D,20200602,000000,7.35,7.4,6.91,7.02,132313,0
+ACIU.US,D,20200603,000000,7.16,7.283,6.73,6.73,78757,0
+ACIU.US,D,20200604,000000,6.75,6.97,6.63,6.63,78037,0
+ACIU.US,D,20200605,000000,6.64,6.84,6.52,6.57,111952,0
+ACIU.US,D,20200608,000000,6.67,7.08,6.6,6.88,126054,0
+ACIU.US,D,20200609,000000,6.92,6.941,6.66,6.81,88952,0
+ACIU.US,D,20200610,000000,6.8817,6.98,6.73,6.84,83051,0
+ACIU.US,D,20200611,000000,6.71,6.81,6.57,6.75,131528,0
+ACIU.US,D,20200612,000000,6.92,7.05,6.72,6.93,72263,0
+ACIU.US,D,20200615,000000,6.9,6.98,6.75,6.84,73848,0
+ACIU.US,D,20200616,000000,6.89,7,6.7,6.86,87115,0
+ACIU.US,D,20200617,000000,6.76,6.99,6.76,6.95,50820,0
+ACIU.US,D,20200618,000000,6.94,7.09,6.91,7.05,57785,0
+ACIU.US,D,20200619,000000,7.1,7.325,6.95,7.18,126004,0
+ACIU.US,D,20200622,000000,7.3,7.3,7.06,7.13,85224,0
+ACIU.US,D,20200623,000000,7.22,7.33,7.09,7.13,76489,0
+ACIU.US,D,20200624,000000,6.94,6.95,6.66,6.78,80091,0
+ACIU.US,D,20200625,000000,6.79,6.95,6.7001,6.81,27857,0
+ACIU.US,D,20200626,000000,6.81,6.81,6.61,6.75,62949,0
+ACIU.US,D,20200629,000000,6.67,7,6.54,6.75,86767,0
+ACIU.US,D,20200630,000000,6.75,6.91,6.63,6.73,31004,0
+ACIU.US,D,20200701,000000,6.71,6.875,6.59,6.85,52321,0
+ACIU.US,D,20200702,000000,6.8,7.09,6.77,7.06,41859,0
+ACIU.US,D,20200706,000000,7,7.07,6.77,6.87,67209,0
+ACIU.US,D,20200707,000000,6.9,7.28,6.9,7.28,63813,0
+ACIU.US,D,20200708,000000,7.38,7.48,7.23,7.27,97592,0
+ACIU.US,D,20200709,000000,7.29,7.48,7.24,7.29,103915,0
+ACIU.US,D,20200710,000000,7.3,7.3,7.05,7.09,29730,0
+ACIU.US,D,20200713,000000,7,7.12,6.81,6.86,62882,0
+ACIU.US,D,20200714,000000,6.82,7.2,6.82,7.13,50803,0
+ACIU.US,D,20200715,000000,7.17,7.22,7.04,7.19,31045,0
+ACIU.US,D,20200716,000000,10.82,13,8.22,8.55,44862007,0
+ACIU.US,D,20200717,000000,8.54,8.94,8.05,8.28,2106691,0
+ACIU.US,D,20200720,000000,8.07,8.2575,7.2598,7.44,1118653,0
+ACIU.US,D,20200721,000000,7.53,7.8599,7.15,7.2,401012,0
+ACIU.US,D,20200722,000000,7.12,7.35,6.835,6.91,569870,0
+ACIU.US,D,20200723,000000,6.98,7.24,6.64,6.66,459093,0
+ACIU.US,D,20200724,000000,6.67,7.08,6.55,6.9,420838,0
+ACIU.US,D,20200727,000000,6.93,7.42,6.8209,7.36,449396,0
+ACIU.US,D,20200728,000000,7.36,7.4748,7.01,7.22,343222,0
+ACIU.US,D,20200729,000000,7.01,7.05,6.61,6.625,844001,0
+ACIU.US,D,20200730,000000,6.8,7.14,6.61,7.01,592969,0
+ACIU.US,D,20200731,000000,6.9,6.96,6.52,6.53,911498,0
+ACIU.US,D,20200803,000000,6.72,7.1,6.6,7.02,480671,0
+ACIU.US,D,20200804,000000,6.99,7.11,6.86,7.05,243504,0
+ACIU.US,D,20200805,000000,7.05,7.0799,6.52,6.57,467259,0
+ACIU.US,D,20200806,000000,6.66,6.85,6.47,6.6,341275,0
+ACIU.US,D,20200807,000000,6.6,6.84,6.55,6.72,355694,0
+ACIU.US,D,20200810,000000,6.71,6.88,6.58,6.7,366823,0
+ACIU.US,D,20200811,000000,6.6,6.83,6.42,6.64,428810,0
+ACIU.US,D,20200812,000000,6.63,6.78,6.53,6.67,361738,0
+ACIU.US,D,20200813,000000,6.65,6.98,6.55,6.96,471627,0
+ACIU.US,D,20200814,000000,6.95,6.95,6.71,6.86,261911,0
+ACIU.US,D,20200817,000000,6.9,7.21,6.83,7.09,191921,0
+ACIU.US,D,20200818,000000,7.14,7.14,6.84,7,180543,0
+ACIU.US,D,20200819,000000,7.02,7.19,6.92,6.95,158352,0
+ACIU.US,D,20200820,000000,6.93,7.18,6.91,7.12,166292,0
+ACIU.US,D,20200821,000000,7.25,8.34,7.18,7.69,859863,0
+ACIU.US,D,20200824,000000,7.81,7.835,7.33,7.52,188489,0
+ACIU.US,D,20200825,000000,7.53,7.74,7.36,7.65,201321,0
+ACIU.US,D,20200826,000000,7.65,7.95,7.48,7.54,291969,0
+ACIU.US,D,20200827,000000,7.6,7.692,7.21,7.52,219326,0
+ACIU.US,D,20200828,000000,7.54,7.54,7.07,7.46,164345,0
+ACIU.US,D,20200831,000000,7.49,7.76,7.34,7.76,163067,0
+ACIU.US,D,20200901,000000,7.79,7.8,7.54,7.74,255679,0
+ACIU.US,D,20200902,000000,7.71,7.82,7.36,7.75,211994,0
+ACIU.US,D,20200903,000000,7.71,7.9,7.56,7.71,219112,0
+ACIU.US,D,20200904,000000,7.6,7.7,7.23,7.29,278130,0
+ACIU.US,D,20200908,000000,7.16,7.63,6.91,7.55,411927,0
+ACIU.US,D,20200909,000000,7.59,7.96,7.57,7.88,263023,0
+ACIU.US,D,20200910,000000,7.87,8,7.7,7.76,195173,0
+ACIU.US,D,20200911,000000,7.84,7.94,7.68,7.79,145383,0
+ACIU.US,D,20200914,000000,7.9,8.9,7.88,8.79,409456,0
+ACIU.US,D,20200915,000000,8.9,9.2,8.79,9.06,317843,0
+ACIU.US,D,20200916,000000,9.06,9.2,8.7,8.84,232938,0
+ACIU.US,D,20200917,000000,8.77,8.98,8.715,8.95,164065,0
+ACIU.US,D,20200918,000000,8.98,8.99,8.735,8.98,220156,0
+ACIU.US,D,20200921,000000,8.96,8.97,8.545,8.89,355437,0
+ACIU.US,D,20200922,000000,8.98,9.02,8.6445,8.72,126201,0
+ACIU.US,D,20200923,000000,5.15,5.65,4.8,4.8,5728528,0
+ACIU.US,D,20200924,000000,4.8,5.2,4.8,4.85,1972635,0
+ACIU.US,D,20200925,000000,4.95,4.99,4.7,4.785,690791,0
+ACIU.US,D,20200928,000000,4.8,4.85,4.585,4.78,414987,0
+ACIU.US,D,20200929,000000,4.69,4.925,4.6202,4.81,500784,0
+ACIU.US,D,20200930,000000,4.81,4.9562,4.81,4.88,381572,0
+ACIU.US,D,20201001,000000,4.96,4.96,4.79,4.85,238138,0
+ACIU.US,D,20201002,000000,4.73,4.885,4.65,4.85,270143,0
+ACIU.US,D,20201005,000000,4.83,5.1,4.77,5.02,382311,0
+ACIU.US,D,20201006,000000,5.02,5.11,4.89,4.94,316214,0
+ACIU.US,D,20201007,000000,4.94,5.04,4.82,4.98,232421,0
+ACIU.US,D,20201008,000000,5.01,5.09,4.97,5.03,124567,0
+ACIU.US,D,20201009,000000,5.07,5.17,4.95,5.13,265109,0
+ACIU.US,D,20201012,000000,5.2,5.21,4.99,5.02,307788,0
+ACIU.US,D,20201013,000000,4.98,5.07,4.8,4.99,657356,0
+ACIU.US,D,20201014,000000,5,5.01,4.83,4.96,305790,0
+ACIU.US,D,20201015,000000,4.91,4.95,4.76,4.82,201393,0
+ACIU.US,D,20201016,000000,4.8306,4.975,4.76,4.88,111279,0
+ACIU.US,D,20201019,000000,4.95,4.95,4.75,4.77,211648,0
+ACIU.US,D,20201020,000000,4.81,4.879,4.52,4.65,278554,0
+ACIU.US,D,20201021,000000,4.66,4.77,4.44,4.47,175901,0
+ACIU.US,D,20201022,000000,4.44,4.84,4.44,4.77,234814,0
+ACIU.US,D,20201023,000000,4.8,4.99,4.68,4.99,221534,0
+ACIU.US,D,20201026,000000,4.99,5,4.68,4.85,149689,0
+ACIU.US,D,20201027,000000,4.85,4.95,4.74,4.94,131929,0
+ACIU.US,D,20201028,000000,4.86,4.86,4.5801,4.68,92470,0
+ACIU.US,D,20201029,000000,4.68,4.84,4.63,4.76,174084,0
+ACIU.US,D,20201030,000000,4.78,4.88,4.66,4.82,556763,0
+ACIU.US,D,20201102,000000,4.8431,4.92,4.42,4.58,262686,0
+ACIU.US,D,20201103,000000,4.71,4.77,4.58,4.76,185444,0
+ACIU.US,D,20201104,000000,4.83,5.82,4.75,5.56,2603081,0
+ACIU.US,D,20201105,000000,5.6971,5.75,4.98,5.5,434337,0
+ACIU.US,D,20201106,000000,5.45,5.58,4.79,4.84,485340,0
+ACIU.US,D,20201109,000000,4.94,5.16,4.8,5.09,373941,0
+ACIU.US,D,20201110,000000,5.12,5.17,4.94,4.98,139445,0
+ACIU.US,D,20201111,000000,5.05,5.17,4.95,5.15,174779,0
+ACIU.US,D,20201112,000000,5.13,5.3,5.0101,5.18,148064,0
+ACIU.US,D,20201113,000000,5.12,5.28,4.9762,5.14,204127,0
+ACIU.US,D,20201116,000000,5.14,5.19,4.96,5.02,143005,0
+ACIU.US,D,20201117,000000,5.05,5.2,5,5.17,163384,0
+ACIU.US,D,20201118,000000,5.2,5.35,5.12,5.15,154199,0
+ACIU.US,D,20201119,000000,5.2,5.31,5.13,5.29,194733,0
+ACIU.US,D,20201120,000000,5.3,5.45,5.226,5.43,119882,0
+ACIU.US,D,20201123,000000,5.29,5.4646,5.2501,5.27,136705,0
+ACIU.US,D,20201124,000000,5.32,5.395,5.22,5.26,85829,0
+ACIU.US,D,20201125,000000,5.2,5.25,5.05,5.2,196030,0
+ACIU.US,D,20201127,000000,5.3,5.6,5.3,5.57,156321,0
+ACIU.US,D,20201130,000000,5.7,5.7656,5.47,5.54,101879,0
+ACIU.US,D,20201201,000000,5.61,5.6711,5.4405,5.49,118857,0
+ACIU.US,D,20201202,000000,5.44,5.63,5.32,5.58,82753,0
+ACIU.US,D,20201203,000000,5.58,5.6,5.38,5.41,90285,0
+ACIU.US,D,20201204,000000,5.4,5.47,5,5.1,964294,0
+ACIU.US,D,20201207,000000,5.15,5.21,4.9799,5,486160,0
+ACIU.US,D,20201208,000000,5.09,5.24,5,5.07,411075,0
+ACIU.US,D,20201209,000000,5.08,5.1,4.85,4.91,192107,0
+ACIU.US,D,20201210,000000,4.94,5,4.81,4.96,273358,0
+ACIU.US,D,20201211,000000,5,5.05,4.87,4.92,85985,0
+ACIU.US,D,20201214,000000,4.98,5.2,4.92,4.98,213785,0
+ACIU.US,D,20201215,000000,5,5.27,4.9128,5.26,251786,0
+ACIU.US,D,20201216,000000,5.25,5.49,5.19,5.3,200701,0
+ACIU.US,D,20201217,000000,5.34,5.45,5.26,5.45,323675,0
+ACIU.US,D,20201218,000000,5.47,5.6,5.3,5.49,2361007,0
+ACIU.US,D,20201221,000000,5.42,5.44,5.26,5.4,250885,0
+ACIU.US,D,20201222,000000,5.42,5.54,5.38,5.51,203325,0
+ACIU.US,D,20201223,000000,5.59,5.59,5.43,5.5,149552,0
+ACIU.US,D,20201224,000000,5.56,5.56,5.42,5.51,58593,0
+ACIU.US,D,20201228,000000,5.5,5.55,5.33,5.36,174474,0
+ACIU.US,D,20201229,000000,5.37,5.37,5.155,5.23,521203,0
+ACIU.US,D,20201230,000000,5.27,5.34,5.08,5.13,180082,0
+ACIU.US,D,20201231,000000,5.12,5.2,5.03,5.17,243286,0
+ACIU.US,D,20210104,000000,5.18,5.38,4.99,5.32,91630,0
+ACIU.US,D,20210105,000000,5.3,5.53,5.24,5.5,94635,0
+ACIU.US,D,20210106,000000,5.42,5.62,5.42,5.55,183267,0
+ACIU.US,D,20210107,000000,5.6,5.7,5.57,5.68,151531,0
+ACIU.US,D,20210108,000000,5.68,5.89,5.64,5.78,183816,0
+ACIU.US,D,20210111,000000,5.71,7.2,5.67,6.41,1195444,0
+ACIU.US,D,20210112,000000,6.4,6.52,6,6.07,2446816,0
+ACIU.US,D,20210113,000000,6.13,6.2,5.75,5.79,192459,0
+ACIU.US,D,20210114,000000,5.83,6.24,5.8137,6.12,169784,0
+ACIU.US,D,20210115,000000,6.13,6.18,5.87,5.93,125002,0
+ACIU.US,D,20210119,000000,6.08,6.3,5.85,6.18,180839,0
+ACIU.US,D,20210120,000000,6.15,6.28,5.91,6.06,214653,0
+ACIU.US,D,20210121,000000,6.11,6.18,5.91,6.03,135025,0
+ACIU.US,D,20210122,000000,6,6.36,5.95,6.33,216963,0
+ACIU.US,D,20210125,000000,6.52,6.74,6.27,6.53,346462,0
+ACIU.US,D,20210126,000000,6.52,6.81,6.41,6.79,229497,0
+ACIU.US,D,20210127,000000,6.75,6.75,5.81,5.89,513355,0
+ACIU.US,D,20210128,000000,5.99,6.18,5.9022,6.13,211839,0
+ACIU.US,D,20210129,000000,6.3,6.3,5.75,5.98,225696,0
+ACIU.US,D,20210201,000000,6.1,6.2,5.95,6.15,106966,0
+ACIU.US,D,20210202,000000,6.28,6.71,6.02,6.6,467411,0
+ACIU.US,D,20210203,000000,6.6,6.85,6.5201,6.6,405931,0
+ACIU.US,D,20210204,000000,7.36,9.62,6.91,7.18,3009345,0
+ACIU.US,D,20210205,000000,7.15,7.42,6.8,7.05,606022,0
+ACIU.US,D,20210208,000000,6.8235,7.74,6.8235,7.65,324091,0
+ACIU.US,D,20210209,000000,7.74,7.77,7.38,7.65,219521,0
+ACIU.US,D,20210210,000000,7.65,7.6956,7.08,7.31,181722,0
+ACIU.US,D,20210211,000000,11.62,12.5,7.96,8.43,27713744,0
+ACIU.US,D,20210212,000000,8.0076,9.2,7.8,8.19,3351608,0
+ACIU.US,D,20210216,000000,8.35,8.35,7.77,7.92,1174005,0
+ACIU.US,D,20210217,000000,8.203,9.45,8.1001,8.96,2388150,0
+ACIU.US,D,20210218,000000,8.9,8.92,7.89,7.91,1222388,0
+ACIU.US,D,20210219,000000,8.14,8.45,7.87,8.01,1101032,0
+ACIU.US,D,20210222,000000,8.17,8.2399,7.83,7.99,646593,0
+ACIU.US,D,20210223,000000,7.78,7.78,7,7.51,908157,0
+ACIU.US,D,20210224,000000,7.71,8.08,7.6,8.01,635742,0
+ACIU.US,D,20210225,000000,7.99,8.0757,7.46,7.66,860364,0
+ACIU.US,D,20210226,000000,7.57,7.76,7.12,7.59,628670,0
+ACIU.US,D,20210301,000000,7.73,7.8501,7.57,7.59,256057,0
+ACIU.US,D,20210302,000000,7.66,7.94,7.49,7.73,336542,0
+ACIU.US,D,20210303,000000,7.86,7.89,7.27,7.33,341967,0
+ACIU.US,D,20210304,000000,7.19,7.35,6.86,7.33,670304,0
+ACIU.US,D,20210305,000000,7.5,7.5,7,7.43,377297,0
+ACIU.US,D,20210308,000000,7.44,7.7,7.24,7.63,276929,0
+ACIU.US,D,20210309,000000,7.71,8.07,7.45,7.57,366504,0
+ACIU.US,D,20210310,000000,7.75,7.92,7.6,7.83,341825,0
+ACIU.US,D,20210311,000000,8,8.24,7.94,8.03,363753,0
+ACIU.US,D,20210312,000000,8.01,8.02,7.6,7.8,420457,0
+ACIU.US,D,20210315,000000,7.75,8.15,7.7,8.08,249813,0
+ACIU.US,D,20210316,000000,8.16,8.33,7.67,7.92,557526,0
+ACIU.US,D,20210317,000000,7.79,7.99,7.4707,7.89,331291,0
+ACIU.US,D,20210318,000000,7.78,8.07,7.59,7.78,227041,0
+ACIU.US,D,20210319,000000,7.8,8.03,7.69,7.98,227293,0
+ACIU.US,D,20210322,000000,8,8.1,7.63,7.71,291384,0
+ACIU.US,D,20210323,000000,7.65,7.7612,7.4775,7.67,258538,0
+ACIU.US,D,20210324,000000,7.92,8.08,7.65,7.7,234914,0
+ACIU.US,D,20210325,000000,7.45,8,7.4,7.76,229507,0
+ACIU.US,D,20210326,000000,7.82,7.85,7.47,7.63,145437,0
+ACIU.US,D,20210329,000000,7.73,8.15,7.7,7.79,447579,0
+ACIU.US,D,20210330,000000,7.67,7.75,7.2,7.34,338893,0
+ACIU.US,D,20210331,000000,7.49,7.68,7.35,7.61,271538,0
+ACIU.US,D,20210401,000000,7.62,7.81,7.29,7.69,272918,0
+ACIU.US,D,20210405,000000,7.75,7.8,7.49,7.62,201834,0
+ACIU.US,D,20210406,000000,7.57,7.57,7.08,7.09,325931,0
+ACIU.US,D,20210407,000000,7.01,7.25,6.97,7.01,158749,0
+ACIU.US,D,20210408,000000,7.03,7.15,6.88,6.91,114474,0
+ACIU.US,D,20210409,000000,6.95,7.09,6.71,6.87,189214,0
+ACIU.US,D,20210412,000000,6.84,6.84,6.5,6.62,162685,0
+ACIU.US,D,20210413,000000,6.62,6.82,6.5506,6.67,171375,0
+ACIU.US,D,20210414,000000,6.74,7.15,6.7,6.87,204083,0
+ACIU.US,D,20210415,000000,6.89,7.14,6.88,7.06,165439,0
+ACIU.US,D,20210416,000000,7.04,7.04,6.7,6.73,131043,0
+ACIU.US,D,20210419,000000,6.72,6.74,6.4,6.51,259344,0
+ACIU.US,D,20210420,000000,6.47,6.575,6.33,6.51,146007,0
+ACIU.US,D,20210421,000000,6.5,6.89,6.4301,6.84,155674,0
+ACIU.US,D,20210422,000000,6.83,7.08,6.7306,6.92,198979,0
+ACIU.US,D,20210423,000000,6.95,7.07,6.68,6.78,185784,0
+ACIU.US,D,20210426,000000,6.78,7.14,6.78,7.1,116282,0
+ACIU.US,D,20210427,000000,7.32,7.32,7.06,7.14,113036,0
+ACIU.US,D,20210428,000000,7.21,7.24,6.9,6.94,140426,0
+ACIU.US,D,20210429,000000,6.91,6.97,6.6,6.84,126308,0
+ACIU.US,D,20210430,000000,6.82,7.07,6.76,6.76,104709,0
+ACIU.US,D,20210503,000000,6.81,7.0287,6.36,6.45,271926,0
+ACIU.US,D,20210504,000000,6.4527,6.525,5.94,6.16,318420,0
+ACIU.US,D,20210505,000000,6.22,6.45,6.21,6.27,65091,0
+ACIU.US,D,20210506,000000,6.21,6.25,5.89,6.04,234986,0
+ACIU.US,D,20210507,000000,6.03,6.25,6.02,6.15,93641,0
+ACIU.US,D,20210510,000000,6.18,6.2,5.9,6.1,179092,0
+ACIU.US,D,20210511,000000,5.95,6.31,5.95,6.17,134272,0
+ACIU.US,D,20210512,000000,6.09,6.34,6.05,6.27,131782,0
+ACIU.US,D,20210513,000000,6.29,6.3,6.04,6.18,96262,0
+ACIU.US,D,20210514,000000,6.15,6.35,6.15,6.21,108449,0
+ACIU.US,D,20210517,000000,6.45,6.74,6.31,6.66,312661,0
+ACIU.US,D,20210518,000000,6.72,6.72,6.33,6.37,149616,0
+ACIU.US,D,20210519,000000,6.3,6.42,6.21,6.38,109559,0
+ACIU.US,D,20210520,000000,6.41,6.58,6.21,6.34,129405,0
+ACIU.US,D,20210521,000000,6.43,6.65,6.28,6.3,646059,0
+ACIU.US,D,20210524,000000,6.31,6.49,6.22,6.27,270736,0
+ACIU.US,D,20210525,000000,6.3,6.46,6.15,6.39,783208,0
+ACIU.US,D,20210526,000000,6.35,6.44,6.16,6.4,720746,0
+ACIU.US,D,20210527,000000,6.41,6.55,6.31,6.39,228326,0
+ACIU.US,D,20210528,000000,6.43,6.55,6.09,6.09,403637,0
+ACIU.US,D,20210601,000000,6.13,6.51,6.12,6.37,709200,0
+ACIU.US,D,20210602,000000,7,7.168,6.25,6.32,2421360,0
+ACIU.US,D,20210603,000000,6.3,6.4,6.05,6.07,455533,0
+ACIU.US,D,20210604,000000,6.09,6.37,6.0001,6.28,673335,0
+ACIU.US,D,20210607,000000,6.3,8.32,6.25,8.02,9355633,0
+ACIU.US,D,20210608,000000,7.61,7.64,6.76,7.18,1574158,0
+ACIU.US,D,20210609,000000,7.29,7.5,6.97,7.06,510065,0
+ACIU.US,D,20210610,000000,7.06,7.37,7,7.21,316047,0
+ACIU.US,D,20210611,000000,7.23,7.74,7.15,7.68,912386,0
+ACIU.US,D,20210614,000000,7.79,7.86,7.32,7.41,469671,0
+ACIU.US,D,20210615,000000,7.33,7.33,7.1,7.24,292421,0
+ACIU.US,D,20210616,000000,7.01,7.47,7.01,7.41,316713,0
+ACIU.US,D,20210617,000000,7.41,7.52,7.26,7.44,230725,0
+ACIU.US,D,20210618,000000,7.41,7.93,7.28,7.93,846003,0
+ACIU.US,D,20210621,000000,7.95,8.14,7.71,8.11,432318,0
+ACIU.US,D,20210622,000000,8.03,8.15,7.81,7.87,296256,0
+ACIU.US,D,20210623,000000,7.92,8.15,7.8,8.13,207393,0
+ACIU.US,D,20210624,000000,8.23,8.64,8.16,8.37,510190,0
+ACIU.US,D,20210625,000000,8.37,8.5599,7.9928,8.18,338199,0
+ACIU.US,D,20210628,000000,8.45,8.45,7.8548,7.93,331482,0
+ACIU.US,D,20210629,000000,7.7906,8.23,7.75,8.19,295287,0
+ACIU.US,D,20210630,000000,8.22,8.22,7.82,7.93,274459,0
+ACIU.US,D,20210701,000000,7.91,8.09,7.8,7.92,609229,0
+ACIU.US,D,20210702,000000,7.92,8.48,7.849,8.34,507771,0
+ACIU.US,D,20210706,000000,8.42,8.42,7.85,7.95,487853,0
+ACIU.US,D,20210707,000000,8,8.25,7.75,7.99,243714,0
+ACIU.US,D,20210708,000000,7.84,7.97,7.62,7.92,249295,0
+ACIU.US,D,20210709,000000,7.7794,8.14,7.7794,8.08,199770,0
+ACIU.US,D,20210712,000000,8.14,8.3,7.99,8.24,236263,0
+ACIU.US,D,20210713,000000,8.28,8.3,7.841,7.88,237305,0
+ACIU.US,D,20210714,000000,7.94,7.94,7.6001,7.61,173301,0
+ACIU.US,D,20210715,000000,7.64,7.64,7.2601,7.44,104841,0
+ACIU.US,D,20210716,000000,7.45,7.52,7.29,7.39,87177,0
+ACIU.US,D,20210719,000000,7.32,7.48,7.15,7.35,94482,0
+ACIU.US,D,20210720,000000,7.38,7.69,7.285,7.63,130737,0
+ACIU.US,D,20210721,000000,7.59,7.6,7.36,7.6,101270,0
+ACIU.US,D,20210722,000000,7.6,7.72,7.46,7.47,114372,0
+ACIU.US,D,20210723,000000,7.54,7.6,7.2818,7.46,181957,0
+ACIU.US,D,20210726,000000,7.56,7.56,7.0938,7.12,145647,0
+ACIU.US,D,20210727,000000,7.25,7.45,6.94,7.16,444449,0
+ACIU.US,D,20210728,000000,7.18,7.4791,7.16,7.37,265816,0
+ACIU.US,D,20210729,000000,7.52,7.6,6.959,7.11,384692,0
+ACIU.US,D,20210730,000000,7.14,7.41,7.02,7.28,300020,0
+ACIU.US,D,20210802,000000,7.23,7.3055,7.07,7.19,138096,0
+ACIU.US,D,20210803,000000,7.16,7.22,6.99,7.13,134951,0
+ACIU.US,D,20210804,000000,7.02,7.34,7.02,7.02,156745,0
+ACIU.US,D,20210805,000000,6.94,7.27,6.8801,7.13,103834,0
+ACIU.US,D,20210806,000000,7.15,7.33,7.02,7.23,77243,0
+ACIU.US,D,20210809,000000,7.17,7.36,7.16,7.16,99585,0
+ACIU.US,D,20210810,000000,7.1,7.235,6.88,6.88,121095,0
+ACIU.US,D,20210811,000000,6.83,6.89,6.56,6.71,175183,0
+ACIU.US,D,20210812,000000,6.71,6.84,6.62,6.82,81942,0
+ACIU.US,D,20210813,000000,6.79,6.91,6.61,6.64,107594,0
+ACIU.US,D,20210816,000000,6.6,6.645,6.35,6.49,151553,0
+ACIU.US,D,20210817,000000,6.41,6.6,6.34,6.53,127351,0
+ACIU.US,D,20210818,000000,6.47,6.525,6.19,6.2,224594,0
+ACIU.US,D,20210819,000000,6.17,6.51,6.1301,6.29,98405,0
+ACIU.US,D,20210820,000000,6.34,6.55,6.22,6.5,76822,0
+ACIU.US,D,20210823,000000,6.53,6.84,6.5,6.72,186249,0
+ACIU.US,D,20210824,000000,6.73,6.95,6.73,6.85,150743,0
+ACIU.US,D,20210825,000000,6.85,7.09,6.67,6.78,217934,0
+ACIU.US,D,20210826,000000,6.75,7.14,6.74,7,160521,0
+ACIU.US,D,20210827,000000,7.04,7.13,6.92,6.94,100518,0
+ACIU.US,D,20210830,000000,6.88,7.21,6.8,6.99,142882,0
+ACIU.US,D,20210831,000000,12.01,12.61,7.93,8.13,103089052,0
+ACIU.US,D,20210901,000000,7.76,8.07,7.23,7.29,4074313,0
+ACIU.US,D,20210902,000000,7.3,7.3599,6.97,7.13,1549395,0
+ACIU.US,D,20210903,000000,7.15,7.45,7.04,7.12,1237344,0
+ACIU.US,D,20210907,000000,7.15,7.42,7.15,7.28,1148297,0
+ACIU.US,D,20210908,000000,7.2,7.35,7.13,7.15,426473,0
+ACIU.US,D,20210909,000000,7.17,7.37,7.08,7.22,379690,0
+ACIU.US,D,20210910,000000,7.25,7.265,7.05,7.13,346207,0
+ACIU.US,D,20210913,000000,7.14,7.22,6.74,6.95,629547,0
+ACIU.US,D,20210914,000000,6.95,7.02,6.72,6.79,315183,0
+ACIU.US,D,20210915,000000,6.81,6.88,6.6538,6.81,337056,0
+ACIU.US,D,20210916,000000,6.8,6.97,6.64,6.87,332040,0
+ACIU.US,D,20210917,000000,6.87,7.02,6.8,6.99,312737,0
+ACIU.US,D,20210920,000000,6.85,6.9,6.6,6.72,381800,0
+ACIU.US,D,20210921,000000,6.88,6.9499,6.7,6.795,571809,0
+ACIU.US,D,20210922,000000,6.8,6.83,6.64,6.69,485210,0
+ACIU.US,D,20210923,000000,6.72,7.03,6.7014,7,359743,0
+ACIU.US,D,20210924,000000,6.96,7.105,6.88,6.91,322789,0
+ACIU.US,D,20210927,000000,6.87,7.19,6.85,7.14,293433,0
+ACIU.US,D,20210928,000000,7.18,7.18,6.93,6.99,360765,0
+ACIU.US,D,20210929,000000,7.02,7.09,6.795,6.84,200778,0
+ACIU.US,D,20210930,000000,6.84,6.9,6.69,6.71,277465,0
+ACIU.US,D,20211001,000000,6.7,6.8,6.48,6.77,343492,0
+ACIU.US,D,20211004,000000,6.7,6.76,6.59,6.61,268268,0
+ACIU.US,D,20211005,000000,6.59,6.66,6.46,6.49,203312,0
+ACIU.US,D,20211006,000000,6.46,6.4736,6.2101,6.34,325088,0
+ACIU.US,D,20211007,000000,6.34,6.86,6.33,6.49,1323111,0
+ACIU.US,D,20211008,000000,6.51,6.53,6.38,6.45,205746,0
+ACIU.US,D,20211011,000000,6.39,6.53,6.32,6.4,234582,0
+ACIU.US,D,20211012,000000,6.32,6.455,6.31,6.38,126038,0
+ACIU.US,D,20211013,000000,6.35,6.42,6.3027,6.36,163518,0
+ACIU.US,D,20211014,000000,6.35,6.48,6.29,6.35,237151,0
+ACIU.US,D,20211015,000000,6.37,6.3999,6.15,6.18,186325,0
+ACIU.US,D,20211018,000000,6.12,6.17,5.89,5.99,275126,0
+ACIU.US,D,20211019,000000,6.05,6.19,6,6.04,218688,0
+ACIU.US,D,20211020,000000,6.15,6.16,6.01,6.05,193076,0
+ACIU.US,D,20211021,000000,6.03,6.15,6.01,6.04,368583,0
+ACIU.US,D,20211022,000000,6.04,6.05,5.9,6.03,213266,0
+ACIU.US,D,20211025,000000,6.12,6.18,6.01,6.05,562131,0
+ACIU.US,D,20211026,000000,6.2,6.39,6.05,6.23,538899,0
+ACIU.US,D,20211027,000000,6.27,6.45,6.19,6.38,256174,0
+ACIU.US,D,20211028,000000,6.52,6.67,6.41,6.61,624146,0
+ACIU.US,D,20211029,000000,6.65,6.79,6.34,6.44,457753,0
+ACIU.US,D,20211101,000000,6.44,6.7552,6.44,6.67,430140,0
+ACIU.US,D,20211102,000000,6.8,7.1397,6.6,7.08,648158,0
+ACIU.US,D,20211103,000000,7.06,7.24,6.98,7.24,360996,0
+ACIU.US,D,20211104,000000,7.21,7.54,7.07,7.27,2224589,0
+ACIU.US,D,20211105,000000,7.28,7.39,7.05,7.33,251824,0
+ACIU.US,D,20211108,000000,8.05,8.07,7.14,7.37,1333061,0
+ACIU.US,D,20211109,000000,7.96,8.14,7.5,7.56,637481,0
+ACIU.US,D,20211110,000000,7.72,7.85,6.05,6.11,2447753,0
+ACIU.US,D,20211111,000000,6.3,6.51,6.01,6.05,669678,0
+ACIU.US,D,20211112,000000,6.39,6.44,5.6,5.9,4770906,0
+ACIU.US,D,20211115,000000,5.85,5.96,5.6246,5.78,521051,0
+ACIU.US,D,20211116,000000,5.7,5.85,5.58,5.75,442811,0
+ACIU.US,D,20211117,000000,5.72,5.84,5.63,5.64,385307,0
+ACIU.US,D,20211118,000000,5.79,5.79,5.37,5.4,467256,0
+ACIU.US,D,20211119,000000,5.43,5.5,5.25,5.47,287985,0
+ACIU.US,D,20211122,000000,5.57,5.62,5.29,5.29,411144,0
+ACIU.US,D,20211123,000000,5.27,5.38,5.16,5.32,339986,0
+ACIU.US,D,20211124,000000,5.3,5.4,5.16,5.35,312028,0
+ACIU.US,D,20211126,000000,5.31,5.41,5.05,5.17,275015,0
+ACIU.US,D,20211129,000000,5.28,5.36,5.06,5.06,324681,0
+ACIU.US,D,20211130,000000,5.09,5.28,4.92,5.13,428239,0
+ACIU.US,D,20211201,000000,5.06,5.14,4.87,4.88,314320,0
+ACIU.US,D,20211202,000000,4.95,5.06,4.8505,5.02,192150,0
+ACIU.US,D,20211203,000000,5.07,5.07,4.78,4.85,204889,0
+ACIU.US,D,20211206,000000,4.9,4.97,4.68,4.83,292509,0
+ACIU.US,D,20211207,000000,4.95,5.1,4.86,5.05,225230,0
+ACIU.US,D,20211208,000000,5.08,5.24,5.055,5.2,152027,0
+ACIU.US,D,20211209,000000,5.2,5.3654,5.12,5.14,175994,0
+ACIU.US,D,20211210,000000,5.11,5.16,4.99,5.02,231619,0
+ACIU.US,D,20211213,000000,4.98,5.085,4.92,4.95,147681,0
+ACIU.US,D,20211214,000000,4.9,5.03,4.82,5,459793,0
+ACIU.US,D,20211215,000000,4.83,5.23,4.83,5.23,353873,0
+ACIU.US,D,20211216,000000,5.25,5.25,5.02,5.03,175646,0
+ACIU.US,D,20211217,000000,4.95,5.0991,4.85,5.02,379842,0
+ACIU.US,D,20211220,000000,4.94,5.17,4.85,5.15,205645,0
+ACIU.US,D,20211221,000000,5.09,5.19,5.085,5.13,163752,0
+ACIU.US,D,20211222,000000,5.16,5.2199,5.01,5.19,155243,0
+ACIU.US,D,20211223,000000,5.25,5.39,5.2,5.39,131090,0
+ACIU.US,D,20211227,000000,5.4,5.4,5.11,5.11,148518,0
+ACIU.US,D,20211228,000000,5.05,5.4,5.05,5.2,310236,0
+ACIU.US,D,20211229,000000,5.12,5.14,4.9,5.02,253158,0
+ACIU.US,D,20211230,000000,5.04,5.14,4.965,5.02,185348,0
+ACIU.US,D,20211231,000000,5.05,5.11,4.95,4.95,209136,0
+ACIU.US,D,20220103,000000,5.05,5.21,5,5.16,201875,0
+ACIU.US,D,20220104,000000,5.18,5.21,4.94,5.03,179433,0
+ACIU.US,D,20220105,000000,5,5.12,4.85,4.87,155277,0
+ACIU.US,D,20220106,000000,4.87,4.92,4.69,4.8,181460,0
+ACIU.US,D,20220107,000000,4.85,4.92,4.81,4.85,89317,0
+ACIU.US,D,20220110,000000,4.86,4.88,4.7,4.76,108495,0
+ACIU.US,D,20220111,000000,4.76,4.9173,4.75,4.91,100623,0
+ACIU.US,D,20220112,000000,4.94,4.9803,4.79,4.82,81418,0
+ACIU.US,D,20220113,000000,4.83,4.91,4.71,4.77,103125,0
+ACIU.US,D,20220114,000000,4.73,4.84,4.615,4.82,105201,0
+ACIU.US,D,20220118,000000,4.79,4.87,4.58,4.6,107894,0
+ACIU.US,D,20220119,000000,4.6,4.65,4.47,4.52,108938,0
+ACIU.US,D,20220120,000000,4.51,4.6,4.45,4.46,70136,0
+ACIU.US,D,20220121,000000,4.42,4.5,4.3,4.34,167175,0
+ACIU.US,D,20220124,000000,4.21,4.41,4.14,4.38,554087,0
+ACIU.US,D,20220125,000000,4.33,4.45,4.25,4.34,111330,0
+ACIU.US,D,20220126,000000,4.38,4.4,4.17,4.22,115425,0
+ACIU.US,D,20220127,000000,4.23,4.245,4.1,4.11,91478,0
+ACIU.US,D,20220128,000000,4.07,4.25,4.04,4.24,112084,0
+ACIU.US,D,20220131,000000,4.18,4.484,4.18,4.42,94279,0
+ACIU.US,D,20220201,000000,4.43,4.74,4.4183,4.73,92135,0
+ACIU.US,D,20220202,000000,4.7,4.7,4.5,4.66,66640,0
+ACIU.US,D,20220203,000000,4.56,4.72,4.56,4.67,95422,0
+ACIU.US,D,20220204,000000,4.67,4.93,4.48,4.74,465459,0
+ACIU.US,D,20220207,000000,4.7,4.73,4.55,4.68,116011,0
+ACIU.US,D,20220208,000000,4.73,4.74,4.58,4.74,167938,0
+ACIU.US,D,20220209,000000,4.74,4.82,4.71,4.81,62442,0
+ACIU.US,D,20220210,000000,4.57,4.8,4.55,4.59,164384,0
+ACIU.US,D,20220211,000000,4.66,4.705,4.445,4.52,75011,0
+ACIU.US,D,20220214,000000,4.48,4.54,4.23,4.34,54041,0
+ACIU.US,D,20220215,000000,4.43,4.5899,4.43,4.5,256154,0
+ACIU.US,D,20220216,000000,4.47,4.715,4.44,4.62,39664,0
+ACIU.US,D,20220217,000000,4.57,4.57,4.43,4.47,39519,0
+ACIU.US,D,20220218,000000,4.46,4.48,4.281,4.29,65217,0
+ACIU.US,D,20220222,000000,4.2,4.33,3.9444,4.02,217014,0
+ACIU.US,D,20220223,000000,4.06,4.06,3.82,3.93,158592,0
+ACIU.US,D,20220224,000000,3.77,3.89,3.6,3.75,298715,0
+ACIU.US,D,20220225,000000,3.91,4.24,3.84,4.12,158884,0
+ACIU.US,D,20220228,000000,4,4.1899,4,4.07,68284,0
+ACIU.US,D,20220301,000000,4.03,4.1818,4.03,4.13,50537,0
+ACIU.US,D,20220302,000000,4.17,4.3,4.04,4.18,54920,0
+ACIU.US,D,20220303,000000,4.06,4.13,3.86,3.89,116269,0
+ACIU.US,D,20220304,000000,3.86,3.92,3.75,3.78,60040,0
+ACIU.US,D,20220307,000000,3.59,3.66,3.5,3.55,112248,0
+ACIU.US,D,20220308,000000,3.58,3.65,3.4458,3.5,85104,0
+ACIU.US,D,20220309,000000,3.62,3.89,3.51,3.81,95321,0
+ACIU.US,D,20220310,000000,3.76,3.8544,3.71,3.85,33396,0
+ACIU.US,D,20220311,000000,3.89,4.0176,3.64,3.73,131827,0
+ACIU.US,D,20220314,000000,3.78,3.82,3.56,3.57,64599,0
+ACIU.US,D,20220315,000000,3.58,3.75,3.58,3.73,67653,0
+ACIU.US,D,20220316,000000,3.78,3.84,3.72,3.84,157172,0
+ACIU.US,D,20220317,000000,3.84,4.0099,3.7507,3.78,139205,0
+ACIU.US,D,20220318,000000,3.73,4.1703,3.73,4.17,135892,0
+ACIU.US,D,20220321,000000,4.11,4.28,4,4.24,106028,0
+ACIU.US,D,20220322,000000,4.2,4.29,4.15,4.22,118929,0
+ACIU.US,D,20220323,000000,4.17,4.31,4.12,4.21,103006,0
+ACIU.US,D,20220324,000000,4.22,4.4799,4.15,4.42,71828,0
+ACIU.US,D,20220325,000000,4.48,4.52,4.32,4.4,87687,0
+ACIU.US,D,20220328,000000,4.4,4.4,4.1,4.14,51190,0
+ACIU.US,D,20220329,000000,4.18,4.5,4.14,4.49,71220,0
+ACIU.US,D,20220330,000000,4.46,4.49,4.17,4.2,64962,0
+ACIU.US,D,20220331,000000,4.24,4.3155,3.93,4,158920,0
+ACIU.US,D,20220401,000000,4.08,4.21,4.04,4.19,37882,0
+ACIU.US,D,20220404,000000,4.21,4.51,4.13,4.47,88139,0
+ACIU.US,D,20220405,000000,4.55,4.84,4.45,4.47,143209,0
+ACIU.US,D,20220406,000000,4.4,4.44,4.16,4.24,47183,0
+ACIU.US,D,20220407,000000,4.19,4.45,4.19,4.28,49120,0
+ACIU.US,D,20220408,000000,4.3,4.36,3.96,3.99,150498,0
+ACIU.US,D,20220411,000000,3.99,4.01,3.69,3.77,63717,0
+ACIU.US,D,20220412,000000,3.86,4.02,3.67,3.68,64413,0
+ACIU.US,D,20220413,000000,3.71,3.99,3.71,3.96,59968,0
+ACIU.US,D,20220414,000000,3.94,3.94,3.72,3.89,59831,0
+ACIU.US,D,20220418,000000,3.9,3.9,3.7,3.77,54656,0
+ACIU.US,D,20220419,000000,3.81,3.97,3.81,3.95,61767,0
+ACIU.US,D,20220420,000000,4,4.0504,3.8337,3.98,67392,0
+ACIU.US,D,20220421,000000,4,4,3.8,3.81,41585,0
+ACIU.US,D,20220422,000000,3.76,3.96,3.74,3.75,50021,0
+ACIU.US,D,20220425,000000,3.75,3.88,3.7,3.82,31574,0
+ACIU.US,D,20220426,000000,3.75,3.83,3.65,3.68,71273,0
+ACIU.US,D,20220427,000000,3.64,3.73,3.45,3.45,79614,0
+ACIU.US,D,20220428,000000,3.53,3.65,3.34,3.42,122015,0
+ACIU.US,D,20220429,000000,3.4,3.59,3.345,3.58,105224,0
+ACIU.US,D,20220502,000000,3.54,3.5445,3.3401,3.44,41960,0
+ACIU.US,D,20220503,000000,3.46,3.64,3.44,3.55,37978,0
+ACIU.US,D,20220504,000000,3.4698,3.56,3.34,3.52,30771,0
+ACIU.US,D,20220505,000000,3.5,3.51,3.24,3.28,51401,0
+ACIU.US,D,20220506,000000,3.22,3.41,3.17,3.33,50328,0
+ACIU.US,D,20220509,000000,3.32,3.32,2.9031,2.92,122841,0
+ACIU.US,D,20220510,000000,2.9,3,2.7,2.73,164406,0
+ACIU.US,D,20220511,000000,2.73,2.78,2.53,2.54,108367,0
+ACIU.US,D,20220512,000000,2.59,2.82,2.46,2.65,56114,0
+ACIU.US,D,20220513,000000,2.72,3.1,2.71,2.99,155454,0
+ACIU.US,D,20220516,000000,2.86,3.06,2.84,2.99,241903,0
+ACIU.US,D,20220517,000000,3.04,3.1049,3,3.1,58388,0
+ACIU.US,D,20220518,000000,3.08,3.27,3.08,3.2,168783,0
+ACIU.US,D,20220519,000000,3.35,3.39,2.99,3.12,354420,0
+ACIU.US,D,20220520,000000,3.13,3.21,3,3.15,101711,0
+ACIU.US,D,20220523,000000,3.16,3.39,3.16,3.37,96204,0
+ACIU.US,D,20220524,000000,3.33,3.38,3.18,3.25,76196,0
+ACIU.US,D,20220525,000000,3.21,3.25,3.01,3.15,42151,0
+ACIU.US,D,20220526,000000,3.22,3.33,3.2,3.26,42993,0
+ACIU.US,D,20220527,000000,3.31,3.31,3.17,3.22,50133,0
+ACIU.US,D,20220531,000000,3.2,3.39,3.02,3.14,116872,0
+ACIU.US,D,20220601,000000,3.12,3.15,3.0189,3.11,38819,0
+ACIU.US,D,20220602,000000,3.16,3.33,3.12,3.33,32720,0
+ACIU.US,D,20220603,000000,3.3,3.33,3.26,3.28,26296,0
+ACIU.US,D,20220606,000000,3.32,3.33,3.11,3.25,40088,0
+ACIU.US,D,20220607,000000,3.23,3.47,3.2,3.4,145029,0
+ACIU.US,D,20220608,000000,3.44,3.5,3.34,3.49,34833,0
+ACIU.US,D,20220609,000000,3.5,3.51,3.27,3.4,18511,0
+ACIU.US,D,20220610,000000,3.37,3.49,3.36,3.49,44712,0
+ACIU.US,D,20220613,000000,3.41,3.41,3.1,3.16,52352,0
+ACIU.US,D,20220614,000000,3.17,3.22,3.1,3.15,47714,0
+ACIU.US,D,20220615,000000,3.15,3.165,2.86,2.86,63546,0
+ACIU.US,D,20220616,000000,2.06,2.75,2.06,2.35,652526,0
+ACIU.US,D,20220617,000000,2.3,2.77,2.25,2.6,146840,0
+ACIU.US,D,20220621,000000,2.65,3.01,2.65,2.99,180594,0
+ACIU.US,D,20220622,000000,2.94,3.35,2.88,3.22,121958,0
+ACIU.US,D,20220623,000000,3.24,3.24,3.08,3.24,45922,0
+ACIU.US,D,20220624,000000,3.24,3.31,3.12,3.23,61852,0
+ACIU.US,D,20220627,000000,3.25,3.42,3.25,3.39,52129,0
+ACIU.US,D,20220628,000000,3.29,3.9,3.29,3.88,431386,0
+ACIU.US,D,20220629,000000,3.8,3.8,3.5235,3.63,110696,0
+ACIU.US,D,20220630,000000,3.61,3.74,3.2748,3.61,93373,0
+ACIU.US,D,20220701,000000,3.61,3.61,3.31,3.37,16948,0
+ACIU.US,D,20220705,000000,3.36,3.5,3.27,3.45,55078,0
+ACIU.US,D,20220706,000000,3.39,3.635,3.25,3.38,54351,0
+ACIU.US,D,20220707,000000,3.465,3.5169,3.29,3.37,71994,0
+ACIU.US,D,20220708,000000,3.3627,3.4,3.267,3.35,34725,0
+ACIU.US,D,20220711,000000,3.26,3.355,3.16,3.29,29476,0
+ACIU.US,D,20220712,000000,3.26,3.3,3.2486,3.3,18010,0
+ACIU.US,D,20220713,000000,3.3,3.55,3.2,3.45,60565,0
+ACIU.US,D,20220714,000000,3.45,3.45,3.27,3.38,15174,0
+ACIU.US,D,20220715,000000,3.41,3.41,3.24,3.36,16449,0
+ACIU.US,D,20220718,000000,3.38,3.38,3.1536,3.23,26244,0
+ACIU.US,D,20220719,000000,3.25,3.4999,3.22,3.32,62613,0
+ACIU.US,D,20220720,000000,3.27,3.33,3.159,3.31,109757,0
+ACIU.US,D,20220721,000000,3.28,3.36,3.15,3.22,70264,0
+ACIU.US,D,20220722,000000,3.28,3.32,3.11,3.25,30241,0
+ACIU.US,D,20220725,000000,3.3,3.31,3.17,3.22,27996,0
+ACIU.US,D,20220726,000000,3.1701,3.32,3.1,3.28,41682,0
+ACIU.US,D,20220727,000000,3.34,3.41,3.2501,3.38,19936,0
+ACIU.US,D,20220728,000000,3.39,3.63,3.33,3.53,204063,0
+ACIU.US,D,20220729,000000,3.5,3.5699,3.44,3.52,18379,0
+ACIU.US,D,20220801,000000,3.54,3.54,3.15,3.21,50799,0
+ACIU.US,D,20220802,000000,3.24,3.48,3.1925,3.27,67558,0
+ACIU.US,D,20220803,000000,3.24,3.43,3.22,3.415,52292,0
+ACIU.US,D,20220804,000000,3.38,3.59,3.11,3.57,40009,0
+ACIU.US,D,20220805,000000,3.4,3.5,3.35,3.49,25427,0
+ACIU.US,D,20220808,000000,3.46,3.58,3.18,3.18,48885,0
+ACIU.US,D,20220809,000000,3.18,3.48,3.18,3.34,33926,0
+ACIU.US,D,20220810,000000,3.4467,3.48,3.33,3.44,29608,0
+ACIU.US,D,20220811,000000,3.44,3.445,3.25,3.25,22208,0
+ACIU.US,D,20220812,000000,3.23,3.48,3.23,3.41,38791,0
+ACIU.US,D,20220815,000000,3.42,3.65,3.37,3.64,55649,0
+ACIU.US,D,20220816,000000,3.58,3.6,3.4037,3.47,20680,0
+ACIU.US,D,20220817,000000,3.45,3.55,3.32,3.33,30849,0
+ACIU.US,D,20220818,000000,3.32,3.33,3.1696,3.33,18054,0
+ACIU.US,D,20220819,000000,3.33,3.33,3.22,3.33,22639,0
+ACIU.US,D,20220822,000000,3.35,3.4627,3.152,3.19,49446,0
+ACIU.US,D,20220823,000000,3.23,3.5,3.1,3.48,79711,0
+ACIU.US,D,20220824,000000,3.52,3.53,3.4,3.52,68938,0
+ACIU.US,D,20220825,000000,3.5,3.52,3.16,3.22,101170,0
+ACIU.US,D,20220826,000000,3.16,3.23,3.1097,3.18,48430,0
+ACIU.US,D,20220829,000000,3.19,3.26,3.1,3.19,39046,0
+ACIU.US,D,20220830,000000,3.165,3.29,3.07,3.1,35360,0
+ACIU.US,D,20220831,000000,3.04,3.2,3.01,3.02,41366,0
+ACIU.US,D,20220901,000000,3.06,3.06,2.9,2.95,60340,0
+ACIU.US,D,20220902,000000,2.99,2.99,2.85,2.91,41920,0
+ACIU.US,D,20220906,000000,2.97,2.97,2.69,2.69,59407,0
+ACIU.US,D,20220907,000000,2.74,2.93,2.58,2.93,107521,0
+ACIU.US,D,20220908,000000,2.85,2.95,2.81,2.84,33955,0
+ACIU.US,D,20220909,000000,2.79,2.84,2.76,2.79,23573,0
+ACIU.US,D,20220912,000000,2.76,2.83,2.67,2.77,23702,0
+ACIU.US,D,20220913,000000,2.77,2.82,2.66,2.66,19904,0
+ACIU.US,D,20220914,000000,2.72,2.82,2.65,2.76,38159,0
+ACIU.US,D,20220915,000000,2.78,2.89,2.67,2.75,15230,0
+ACIU.US,D,20220916,000000,2.7,2.85,2.66,2.85,38114,0
+ACIU.US,D,20220919,000000,2.85,2.85,2.6499,2.68,34781,0
+ACIU.US,D,20220920,000000,2.63,2.64,2.46,2.59,57350,0
+ACIU.US,D,20220921,000000,2.67,2.67,2.3,2.4,90641,0
+ACIU.US,D,20220922,000000,2.35,2.6,2.31,2.59,59137,0
+ACIU.US,D,20220923,000000,2.52,2.65,2.34,2.4,59763,0
+ACIU.US,D,20220926,000000,2.4,2.54,2.35,2.48,67462,0
+ACIU.US,D,20220927,000000,2.56,2.59,2.35,2.52,59612,0
+ACIU.US,D,20220928,000000,3,3.14,2.94,3.12,548478,0
+ACIU.US,D,20220929,000000,3.13,3.29,3.08,3.29,129444,0
+ACIU.US,D,20220930,000000,3.27,3.28,2.96,3.16,93520,0
+ACIU.US,D,20221003,000000,3.2,3.22,3.0001,3.07,77895,0
+ACIU.US,D,20221004,000000,3.0455,3.07,2.95,3.07,36882,0
+ACIU.US,D,20221005,000000,3.14,3.18,3.05,3.05,40854,0
+ACIU.US,D,20221006,000000,3.08,3.1487,3,3.12,27733,0
+ACIU.US,D,20221007,000000,3.07,3.07,2.65,2.75,91162,0
+ACIU.US,D,20221010,000000,2.72,2.86,2.64,2.68,26860,0
+ACIU.US,D,20221011,000000,2.62,2.77,2.5,2.745,132774,0
+ACIU.US,D,20221012,000000,2.695,2.81,2.64,2.78,18698,0
+ACIU.US,D,20221013,000000,2.7,3.04,2.694,2.88,127437,0
+ACIU.US,D,20221014,000000,2.91,2.94,2.78,2.93,16537,0
+ACIU.US,D,20221017,000000,2.99,2.99,2.75,2.87,50111,0
+ACIU.US,D,20221018,000000,2.87,2.89,2.6863,2.8,42174,0
+ACIU.US,D,20221019,000000,2.75,2.98,2.6,2.81,63377,0
+ACIU.US,D,20221020,000000,2.83,2.83,2.75,2.82,74169,0
+ACIU.US,D,20221021,000000,2.8,2.94,2.765,2.94,53293,0
+ACIU.US,D,20221024,000000,3.01,3.01,2.8525,2.98,81755,0
+ACIU.US,D,20221025,000000,2.97,3,2.89,2.975,35452,0
+ACIU.US,D,20221026,000000,3,3.11,2.93,3.09,47874,0
+ACIU.US,D,20221027,000000,3.1,3.12,3,3.1,80187,0
+ACIU.US,D,20221028,000000,3.13,3.13,2.79,2.895,96246,0
+ACIU.US,D,20221031,000000,2.9,2.9,2.69,2.73,50110,0
+ACIU.US,D,20221101,000000,2.82,3.1,2.67,3,154569,0
+ACIU.US,D,20221102,000000,3,3.02,2.88,2.88,39785,0
+ACIU.US,D,20221103,000000,2.92,3.02,2.75,2.86,56414,0
+ACIU.US,D,20221104,000000,2.84,3.09,2.84,2.94,141350,0
+ACIU.US,D,20221107,000000,2.92,3.04,2.88,2.99,33678,0
+ACIU.US,D,20221108,000000,2.95,2.97,2.84,2.84,28227,0
+ACIU.US,D,20221109,000000,2.85,2.98,2.71,2.71,18042,0
+ACIU.US,D,20221110,000000,2.74,2.92,2.57,2.8,69900,0
+ACIU.US,D,20221111,000000,2.8,2.82,2.62,2.82,32192,0
+ACIU.US,D,20221114,000000,2.86,2.87,2.62,2.76,58904,0
+ACIU.US,D,20221115,000000,2.75,2.75,2.57,2.61,85712,0
+ACIU.US,D,20221116,000000,2.61,2.7,2.51,2.56,32892,0
+ACIU.US,D,20221117,000000,2.5,3.1,2.5,2.94,241340,0
+ACIU.US,D,20221118,000000,3.04,3.04,2.81,2.93,27293,0
+ACIU.US,D,20221121,000000,2.9,2.9,2.65,2.66,52509,0
+ACIU.US,D,20221122,000000,2.67,2.72,2.58,2.7,33346,0
+ACIU.US,D,20221123,000000,2.75,2.9,2.47,2.57,181306,0
+ACIU.US,D,20221125,000000,2.53,2.78,2.52,2.76,42116,0
+ACIU.US,D,20221128,000000,2.82,2.82,2.56,2.6,90258,0
+ACIU.US,D,20221129,000000,2.58,2.7299,2.56,2.62,32024,0
+ACIU.US,D,20221130,000000,2.86,2.86,2.34,2.55,218375,0
+ACIU.US,D,20221201,000000,2.58,2.64,2.38,2.52,77010,0
+ACIU.US,D,20221202,000000,2.58,2.63,2.4301,2.57,131684,0
+ACIU.US,D,20221205,000000,2.51,2.6153,2.37,2.42,88170,0
+ACIU.US,D,20221206,000000,2.42,2.48,2.22,2.3,101620,0
+ACIU.US,D,20221207,000000,2.31,2.34,2.01,2.07,144705,0
+ACIU.US,D,20221208,000000,2.06,2.35,2.03,2.3,201296,0
+ACIU.US,D,20221209,000000,2.3,2.34,2.2201,2.31,38320,0
+ACIU.US,D,20221212,000000,2.27,2.31,2.07,2.1,140968,0
+ACIU.US,D,20221213,000000,2.07,2.24,2.07,2.19,87372,0
+ACIU.US,D,20221214,000000,2.18,2.25,2.08,2.21,187606,0
+ACIU.US,D,20221215,000000,2.15,2.24,2,2.04,179447,0
+ACIU.US,D,20221216,000000,2,2.18,1.89,1.94,611460,0
+ACIU.US,D,20221219,000000,1.9,1.94,1.86,1.87,138411,0
+ACIU.US,D,20221220,000000,1.91,1.9414,1.7,1.74,156541,0
+ACIU.US,D,20221221,000000,1.84,1.8698,1.68,1.79,1878566,0
+ACIU.US,D,20221222,000000,1.73,1.78,1.71,1.72,95931,0
+ACIU.US,D,20221223,000000,1.83,1.8608,1.72,1.745,138880,0
+ACIU.US,D,20221227,000000,1.76,1.885,1.6949,1.74,706989,0
+ACIU.US,D,20221228,000000,1.77,1.83,1.7,1.735,80281,0
+ACIU.US,D,20221229,000000,1.74,1.88,1.68,1.83,209148,0
+ACIU.US,D,20221230,000000,1.85,2.055,1.8,2.04,184351,0
+ACIU.US,D,20230103,000000,2.1,2.21,2.0427,2.21,162171,0
+ACIU.US,D,20230104,000000,2.26,2.305,2.12,2.18,25315,0
+ACIU.US,D,20230105,000000,2.19,2.2399,2,2.13,837839,0
+ACIU.US,D,20230106,000000,2.1,2.2499,2.07,2.16,91077,0
+ACIU.US,D,20230109,000000,2.14,2.24,2.0625,2.17,78790,0
+ACIU.US,D,20230110,000000,2.16,2.28,2.08,2.19,116619,0
+ACIU.US,D,20230111,000000,2.19,2.2993,2.1706,2.24,78894,0
+ACIU.US,D,20230112,000000,2.31,2.4515,2.19,2.4,671279,0
+ACIU.US,D,20230113,000000,2.4,2.53,2.35,2.45,590997,0
+ACIU.US,D,20230117,000000,2.4,2.53,2.317,2.35,122164,0
+ACIU.US,D,20230118,000000,2.45,2.45,2.22,2.33,73287,0
+ACIU.US,D,20230119,000000,2.32,2.44,2.12,2.15,73744,0
+ACIU.US,D,20230120,000000,2.17,2.43,2.17,2.4099,120749,0
+ACIU.US,D,20230123,000000,2.41,2.45,2.31,2.35,76902,0
+ACIU.US,D,20230124,000000,2.35,2.4104,2.21,2.27,72840,0
+ACIU.US,D,20230125,000000,2.2,2.41,2.2,2.34,66725,0
+ACIU.US,D,20230126,000000,2.59,2.59,2.27,2.4,1717405,0
+ACIU.US,D,20230127,000000,2.42,2.42,2.28,2.36,130785,0
+ACIU.US,D,20230130,000000,2.37,2.39,2.3,2.39,57905,0
+ACIU.US,D,20230131,000000,2.36,2.48,2.32,2.48,104699,0
+ACIU.US,D,20230201,000000,2.52,2.52,2.36,2.49,50725,0
+ACIU.US,D,20230202,000000,2.45,2.51,2.32,2.48,182123,0
+ACIU.US,D,20230203,000000,2.47,2.54,2.3606,2.43,86430,0
+ACIU.US,D,20230206,000000,2.41,2.45,2.35,2.37,186320,0
+ACIU.US,D,20230207,000000,2.4,2.45,2.35,2.42,27272,0
+ACIU.US,D,20230208,000000,2.38,2.53,2.3,2.38,1464747,0
+ACIU.US,D,20230209,000000,2.44,2.5,2.36,2.47,58725,0
+ACIU.US,D,20230210,000000,2.42,2.47,2.345,2.35,38770,0
+ACIU.US,D,20230213,000000,2.46,2.46,2.33,2.39,59205,0
+ACIU.US,D,20230214,000000,2.39,2.39,2.2,2.31,53380,0
+ACIU.US,D,20230215,000000,2.27,2.37,2.25,2.31,36821,0
+ACIU.US,D,20230216,000000,2.31,2.42,2.285,2.31,24319,0
+ACIU.US,D,20230217,000000,2.34,2.406,2.2701,2.37,35686,0
+ACIU.US,D,20230221,000000,2.3,2.36,2.2,2.22,45919,0
+ACIU.US,D,20230222,000000,2.27,2.33,2.27,2.33,29365,0
+ACIU.US,D,20230223,000000,2.33,2.39,2.22,2.36,17145,0
+ACIU.US,D,20230224,000000,2.29,2.35,2.24,2.24,18406,0
+ACIU.US,D,20230227,000000,2.28,2.33,2.16,2.24,19763,0
+ACIU.US,D,20230228,000000,2.24,2.3,2.24,2.29,235799,0
+ACIU.US,D,20230301,000000,2.27,2.46,2.255,2.39,43355,0
+ACIU.US,D,20230302,000000,2.39,2.39,2.3,2.32,34342,0
+ACIU.US,D,20230303,000000,2.33,2.44,2.3,2.4,79335,0
+ACIU.US,D,20230306,000000,2.42,2.4645,2.36,2.39,37436,0
+ACIU.US,D,20230307,000000,2.39,2.42,2.36,2.42,8800,0
+ACIU.US,D,20230308,000000,2.41,2.45,2.378,2.4,37078,0
+ACIU.US,D,20230309,000000,2.41,2.42,2.27,2.35,36223,0
+ACIU.US,D,20230310,000000,2.34,2.34,2.22,2.24,71129,0
+ACIU.US,D,20230313,000000,2.26,2.3,2.15,2.19,70228,0
+ACIU.US,D,20230314,000000,2.25,2.35,2.22,2.3,34232,0
+ACIU.US,D,20230315,000000,2.19,2.35,2.15,2.3,47329,0
+ACIU.US,D,20230316,000000,2.3,2.44,2.18,2.31,48206,0
+ACIU.US,D,20230317,000000,2.3,2.4004,2.2,2.22,109174,0
+ACIU.US,D,20230320,000000,2.24,2.31,2.11,2.16,81418,0
+ACIU.US,D,20230321,000000,2.2,2.2,2.1301,2.2,43815,0
+ACIU.US,D,20230322,000000,2.19,2.2,2.14,2.14,34528,0
+ACIU.US,D,20230323,000000,2.17,2.2,2.0422,2.19,1018077,0
+ACIU.US,D,20230324,000000,2.16,2.23,2.16,2.22,86574,0
+ACIU.US,D,20230327,000000,2.2,2.29,2.18,2.23,164893,0
+ACIU.US,D,20230328,000000,2.25,2.31,2.19,2.31,53815,0
+ACIU.US,D,20230329,000000,2.33,2.45,2.26,2.39,103589,0
+ACIU.US,D,20230330,000000,2.43,2.43,2.315,2.38,46710,0
+ACIU.US,D,20230331,000000,2.38,2.38,2.31,2.34,12299,0
+ACIU.US,D,20230403,000000,2.32,2.33,2.18,2.26,16663,0
+ACIU.US,D,20230404,000000,2.27,2.32,2.2,2.235,23014,0
+ACIU.US,D,20230405,000000,2.2,2.35,2.191,2.25,16439,0
+ACIU.US,D,20230406,000000,2.26,2.278,2.2,2.25,13026,0
+ACIU.US,D,20230410,000000,2.23,2.32,2.15,2.15,34559,0
+ACIU.US,D,20230411,000000,2.1,2.26,2.1,2.15,94715,0
+ACIU.US,D,20230412,000000,2.14,2.22,2.14,2.19,100213,0
+ACIU.US,D,20230413,000000,2.25,2.35,2.24,2.29,71051,0
+ACIU.US,D,20230414,000000,2.29,2.3238,2.1756,2.24,25175,0
+ACIU.US,D,20230417,000000,2.25,2.25,2.11,2.2,80425,0
+ACIU.US,D,20230418,000000,2.21,2.26,2.15,2.205,52861,0
+ACIU.US,D,20230419,000000,2.18,2.25,2.15,2.15,36198,0
+ACIU.US,D,20230420,000000,2.13,2.2,2.13,2.17,31714,0
+ACIU.US,D,20230421,000000,2.18,2.24,2.13,2.18,22790,0
+ACIU.US,D,20230424,000000,2.09,2.18,2.06,2.09,67091,0
+ACIU.US,D,20230425,000000,1.97,2.08,1.92,1.92,93129,0
+ACIU.US,D,20230426,000000,1.96,2.05,1.95,2.04,20096,0
+ACIU.US,D,20230427,000000,2.04,2.04,1.83,1.88,63774,0
+ACIU.US,D,20230428,000000,1.88,1.945,1.8101,1.94,189152,0
+ACIU.US,D,20230501,000000,1.94,2.05,1.91,1.99,58180,0
+ACIU.US,D,20230502,000000,1.99,1.99,1.82,1.88,46383,0
+ACIU.US,D,20230503,000000,1.84,1.9199,1.78,1.85,173110,0
+ACIU.US,D,20230504,000000,1.82,2.09,1.78,2.06,174857,0
+ACIU.US,D,20230505,000000,2.01,2.1,2,2.085,201316,0
+ACIU.US,D,20230508,000000,2.13,2.16,2.0501,2.11,109776,0
+ACIU.US,D,20230509,000000,2.11,2.15,2,2.1,40193,0
+ACIU.US,D,20230510,000000,2.17,2.18,2.06,2.1,105285,0
+ACIU.US,D,20230511,000000,2.12,2.15,2.09,2.11,76651,0
+ACIU.US,D,20230512,000000,2.13,2.13,2.08,2.09,35973,0
+ACIU.US,D,20230515,000000,2.07,2.16,2.02,2.1,63921,0
+ACIU.US,D,20230516,000000,2.11,2.16,2.09,2.15,28361,0
+ACIU.US,D,20230517,000000,2.16,2.16,2.09,2.09,15637,0
+ACIU.US,D,20230518,000000,2.12,2.15,2.095,2.1,12775,0
+ACIU.US,D,20230519,000000,2.02,2.15,2,2,52758,0
+ACIU.US,D,20230522,000000,2,2.16,2,2.11,38456,0
+ACIU.US,D,20230523,000000,2.11,2.2,2.05,2.16,34499,0
+ACIU.US,D,20230524,000000,2.23,2.29,2.2,2.25,80792,0
+ACIU.US,D,20230525,000000,2.27,2.27,2.08,2.1,55981,0
+ACIU.US,D,20230526,000000,2.14,2.14,2.01,2.07,96439,0
+ACIU.US,D,20230530,000000,2.07,2.12,2.06,2.12,35803,0
+ACIU.US,D,20230531,000000,2.14,2.22,2.11,2.18,62487,0
+ACIU.US,D,20230601,000000,2.46,2.53,2.26,2.3,144806,0
+ACIU.US,D,20230602,000000,2.31,2.39,2.25,2.35,131670,0
+ACIU.US,D,20230605,000000,2.38,2.41,2.33,2.37,71696,0
+ACIU.US,D,20230606,000000,2.41,2.41,2.28,2.31,38028,0
+ACIU.US,D,20230607,000000,2.29,2.3101,2.25,2.28,29113,0
+ACIU.US,D,20230608,000000,2.29,2.305,2.1928,2.22,20349,0
+ACIU.US,D,20230609,000000,2.22,2.25,2.19,2.2,36874,0
+ACIU.US,D,20230612,000000,2.28,2.3,2.13,2.13,157040,0
+ACIU.US,D,20230613,000000,2.15,2.25,2,2.09,65814,0
+ACIU.US,D,20230614,000000,2.02,2.1,1.98,1.985,113581,0
+ACIU.US,D,20230615,000000,1.99,2.02,1.93,1.95,78201,0
+ACIU.US,D,20230616,000000,1.97,2.029,1.97,2,38182,0
+ACIU.US,D,20230620,000000,2.03,2.1,2.03,2.05,48548,0
+ACIU.US,D,20230621,000000,2.05,2.08,1.9917,2,51265,0
+ACIU.US,D,20230622,000000,2.02,2.03,1.92,1.98,93839,0
+ACIU.US,D,20230623,000000,1.94,1.98,1.9,1.9,59268,0
+ACIU.US,D,20230626,000000,1.9492,1.98,1.92,1.98,39549,0
+ACIU.US,D,20230627,000000,2.21,3.8299,2.18,3.4,51528121,0
+ACIU.US,D,20230628,000000,3.11,3.37,2.95,3.18,3970273,0
+ACIU.US,D,20230629,000000,3.248,3.45,3.05,3.08,1345314,0
+ACIU.US,D,20230630,000000,3.02,3.05,2.76,2.955,947358,0
+ACIU.US,D,20230703,000000,2.94,3.08,2.845,2.91,327355,0
+ACIU.US,D,20230705,000000,2.88,2.9,2.8,2.845,212234,0
+ACIU.US,D,20230706,000000,2.77,2.9,2.68,2.87,275502,0
+ACIU.US,D,20230707,000000,2.79,3.01,2.77,2.98,280865,0
+ACIU.US,D,20230710,000000,3,3.1099,2.95,3.09,281796,0
+ACIU.US,D,20230711,000000,3.13,3.13,2.92,3,126505,0
+ACIU.US,D,20230712,000000,2.97,3.19,2.91,3.12,207261,0
+ACIU.US,D,20230713,000000,3.16,3.16,2.9466,3.03,113077,0
+ACIU.US,D,20230714,000000,3.01,3.08,2.86,3.04,131547,0
+ACIU.US,D,20230717,000000,3.05,3.08,2.93,3.05,135569,0
+ACIU.US,D,20230718,000000,3.07,3.13,3.02,3.06,158827,0
+ACIU.US,D,20230719,000000,3.08,3.0802,3,3.01,106866,0
+ACIU.US,D,20230720,000000,3.03,3.03,2.85,2.92,121925,0
+ACIU.US,D,20230721,000000,2.95,3.11,2.91,3.05,96769,0
+ACIU.US,D,20230724,000000,3.05,3.1,2.94,2.97,89269,0
+ACIU.US,D,20230725,000000,3,3.0253,2.93,2.93,125848,0
+ACIU.US,D,20230726,000000,2.95,2.96,2.87,2.87,66024,0
+ACIU.US,D,20230727,000000,2.93,2.93,2.8,2.82,72729,0
+ACIU.US,D,20230728,000000,2.82,2.93,2.81,2.9,55475,0
+ACIU.US,D,20230731,000000,2.95,3.03,2.93,3,75419,0
+ACIU.US,D,20230801,000000,2.95,3.03,2.9,2.92,60200,0
+ACIU.US,D,20230802,000000,2.88,2.89,2.73,2.77,90179,0
+ACIU.US,D,20230803,000000,2.75,2.96,2.75,2.89,156776,0
+ACIU.US,D,20230804,000000,3.09,3.09,2.9527,2.98,78007,0
+ACIU.US,D,20230807,000000,3.01,3.02,2.85,2.95,59102,0
+ACIU.US,D,20230808,000000,2.94,3.12,2.91,3.11,81157,0
+ACIU.US,D,20230809,000000,3.1,3.14,3.03,3.03,49678,0
+ACIU.US,D,20230810,000000,3.04,3.09,2.98,3.02,43989,0
+ACIU.US,D,20230811,000000,3.01,3.085,3,3.05,27274,0
+ACIU.US,D,20230814,000000,3.01,3.09,2.9705,3.06,35930,0
+ACIU.US,D,20230815,000000,3.05,3.05,2.965,3,36102,0
+ACIU.US,D,20230816,000000,3,3.07,2.95,3.05,24044,0
+ACIU.US,D,20230817,000000,3.02,3.1068,2.9912,3,93828,0
+ACIU.US,D,20230818,000000,2.98,3.07,2.96,3.05,24731,0
+ACIU.US,D,20230821,000000,3.04,3.1198,3,3.08,53817,0
+ACIU.US,D,20230822,000000,3.1,3.18,3.03,3.06,49188,0
+ACIU.US,D,20230823,000000,3.06,3.15,3.03,3.12,61630,0
+ACIU.US,D,20230824,000000,3.13,3.1499,3.0601,3.1,21942,0
+ACIU.US,D,20230825,000000,3.11,3.16,3.06,3.06,39783,0
+ACIU.US,D,20230828,000000,3.06,3.28,3.06,3.16,66515,0
+ACIU.US,D,20230829,000000,3.18,3.37,3.07,3.11,111203,0
+ACIU.US,D,20230830,000000,3.25,3.25,3.1,3.21,56764,0
+ACIU.US,D,20230831,000000,3.22,3.3,3.1901,3.25,41751,0
+ACIU.US,D,20230901,000000,3.27,3.3856,3.26,3.38,64982,0
+ACIU.US,D,20230905,000000,3.41,3.45,3.22,3.3,95667,0
+ACIU.US,D,20230906,000000,3.2,3.29,3.16,3.19,64813,0
+ACIU.US,D,20230907,000000,3.17,3.32,3.1,3.16,62216,0
+ACIU.US,D,20230908,000000,3.24,3.3,3.16,3.29,29998,0
+ACIU.US,D,20230911,000000,3.34,3.44,3.27,3.33,49528,0
+ACIU.US,D,20230912,000000,3.33,3.36,3.23,3.36,33284,0
+ACIU.US,D,20230913,000000,3.35,3.35,3.17,3.24,38853,0
+ACIU.US,D,20230914,000000,3.25,3.3,3.16,3.17,25443,0
+ACIU.US,D,20230915,000000,3.16,3.19,3.005,3.02,149566,0
+ACIU.US,D,20230918,000000,3.08,3.0837,2.92,3.01,89952,0
+ACIU.US,D,20230919,000000,3.05,3.13,2.95,3.01,35665,0
+ACIU.US,D,20230920,000000,3.01,3.17,2.99,3.08,35646,0
+ACIU.US,D,20230921,000000,3.06,3.08,2.92,3.03,36556,0
+ACIU.US,D,20230922,000000,2.99,3.04,2.94,2.97,25996,0
+ACIU.US,D,20230925,000000,2.97,3.1598,2.96,2.99,25390,0
+ACIU.US,D,20230926,000000,2.94,3.02,2.76,3,136102,0
+ACIU.US,D,20230927,000000,3.03,3.16,2.82,3,34678,0
+ACIU.US,D,20230928,000000,3,3.0685,2.85,2.9,22764,0
+ACIU.US,D,20230929,000000,2.88,2.93,2.84,2.85,28948,0
+ACIU.US,D,20231002,000000,2.85,3.066,2.75,2.84,28572,0
+ACIU.US,D,20231003,000000,2.85,2.85,2.7,2.76,17020,0
+ACIU.US,D,20231004,000000,2.71,2.8,2.61,2.62,26380,0
+ACIU.US,D,20231005,000000,2.65,2.65,2.34,2.49,116360,0
+ACIU.US,D,20231006,000000,2.44,2.56,2.3,2.48,65138,0
+ACIU.US,D,20231009,000000,2.43,2.58,2.4,2.56,47583,0
+ACIU.US,D,20231010,000000,2.62,2.94,2.61,2.89,97087,0
+ACIU.US,D,20231011,000000,2.82,2.95,2.77,2.77,41133,0
+ACIU.US,D,20231012,000000,2.77,2.86,2.65,2.75,42207,0
+ACIU.US,D,20231013,000000,2.74,2.7899,2.68,2.78,17294,0
+ACIU.US,D,20231016,000000,2.79,2.79,2.67,2.67,9186,0
+ACIU.US,D,20231017,000000,2.71,2.89,2.7,2.8,36629,0
+ACIU.US,D,20231018,000000,2.75,2.88,2.68,2.79,15747,0
+ACIU.US,D,20231019,000000,2.85,2.9,2.77,2.77,16668,0
+ACIU.US,D,20231020,000000,2.78,2.78,2.36,2.46,51883,0
+ACIU.US,D,20231023,000000,2.36,2.84,2.2,2.65,111554,0
+ACIU.US,D,20231024,000000,2.68,2.85,2.58,2.8,75831,0
+ACIU.US,D,20231025,000000,2.77,3,2.61,2.86,58966,0
+ACIU.US,D,20231026,000000,2.77,2.93,2.7,2.9,67856,0
+ACIU.US,D,20231027,000000,2.69,2.9,2.51,2.71,42113,0
+ACIU.US,D,20231030,000000,2.71,2.741,2.66,2.69,9364,0
+ACIU.US,D,20231031,000000,2.67,3,2.5414,3,77116,0
+ACIU.US,D,20231101,000000,2.99,2.99,2.7901,2.95,40179,0
+ACIU.US,D,20231102,000000,2.96,2.96,2.75,2.83,23510,0
+ACIU.US,D,20231103,000000,2.94,2.94,2.67,2.72,73297,0
+ACIU.US,D,20231106,000000,2.75,2.76,2.6401,2.69,39177,0
+ACIU.US,D,20231107,000000,2.665,2.72,2.6499,2.72,17038,0
+ACIU.US,D,20231108,000000,2.9,3,2.74,3,130554,0
+ACIU.US,D,20231109,000000,2.96,3,2.9046,2.98,34594,0
+ACIU.US,D,20231110,000000,2.93,2.96,2.9,2.9,45150,0
+ACIU.US,D,20231113,000000,2.91,2.99,2.7149,2.9,27756,0
+ACIU.US,D,20231114,000000,2.99,2.99,2.8604,2.96,12390,0
+ACIU.US,D,20231115,000000,3,3.05,2.92,3,75383,0
+ACIU.US,D,20231116,000000,2.95,2.98,2.83,2.9,20276,0
+ACIU.US,D,20231117,000000,2.99,3.1232,2.8119,3.09,26664,0
+ACIU.US,D,20231120,000000,3.08,3.26,3.08,3.19,53764,0
+ACIU.US,D,20231121,000000,3.14,3.14,3.02,3.03,14167,0
+ACIU.US,D,20231122,000000,3.08,3.08,2.91,3.03,19393,0
+ACIU.US,D,20231124,000000,3.05,3.18,3.01,3.06,20958,0
+ACIU.US,D,20231127,000000,3.03,3.1,2.86,2.99,54105,0
+ACIU.US,D,20231128,000000,2.9,3.225,2.9,3.2,76860,0
+ACIU.US,D,20231129,000000,3.2,3.24,3.03,3.21,46111,0
+ACIU.US,D,20231130,000000,3.22,3.33,3.17,3.31,34529,0
+ACIU.US,D,20231201,000000,3.28,3.4,3.16,3.4,40144,0
+ACIU.US,D,20231204,000000,3.4,3.43,3.17,3.35,74424,0
+ACIU.US,D,20231205,000000,3.33,3.5,3.33,3.5,61740,0
+ACIU.US,D,20231206,000000,3.5,3.71,3.465,3.57,156004,0
+ACIU.US,D,20231207,000000,3.55,3.7,3.46,3.51,84866,0
+ACIU.US,D,20231208,000000,3.62,3.7,3.4864,3.69,52485,0
+ACIU.US,D,20231211,000000,3.69,3.86,3.6,3.86,131953,0
+ACIU.US,D,20231212,000000,3.79,3.85,3.5,3.62,99878,0
+ACIU.US,D,20231213,000000,3.62,3.75,3.56,3.61,63300,0
+ACIU.US,D,20231214,000000,3.77,3.77,3.5682,3.71,52016,0
+ACIU.US,D,20231215,000000,3.65,3.98,3.65,3.92,1318113,0
+ACIU.US,D,20231218,000000,3.85,3.91,3.78,3.9,191703,0
+ACIU.US,D,20231219,000000,3.9,3.99,3.795,3.98,101858,0
+ACIU.US,D,20231220,000000,3.99,4.17,3.94,4.05,229442,0
+ACIU.US,D,20231221,000000,4.1,4.235,4.08,4.22,95455,0
+ACIU.US,D,20231222,000000,4.29,4.38,4.2,4.33,151724,0
+ACIU.US,D,20231226,000000,4.39,4.79,4.25,4.74,227852,0
+ACIU.US,D,20231227,000000,4.8,4.99,4.75,4.97,284254,0
+ACIU.US,D,20231228,000000,4.94,5.14,4.7,4.84,248410,0
+ACIU.US,D,20231229,000000,4.82,5.005,4.71,5,242836,0
+ACIU.US,D,20240102,000000,4.96,5.04,4.46,4.69,316512,0
+ACIU.US,D,20240103,000000,4.65,4.65,4.36,4.47,126515,0
+ACIU.US,D,20240104,000000,4.5,4.55,4.3259,4.43,64077,0
+ACIU.US,D,20240105,000000,4.55,4.55,4.17,4.28,138140,0
+ACIU.US,D,20240108,000000,4.19,4.9207,4.0601,4.87,278096,0
+ACIU.US,D,20240109,000000,4.87,4.8856,4.52,4.62,134515,0
+ACIU.US,D,20240110,000000,4.65,4.73,4.5,4.62,51350,0
+ACIU.US,D,20240111,000000,4.5,4.71,4.45,4.54,117547,0
+ACIU.US,D,20240112,000000,4.55,4.7599,4.42,4.57,70121,0
+ACIU.US,D,20240116,000000,4.51,4.65,4.2533,4.3,101781,0
+ACIU.US,D,20240117,000000,4.25,4.33,4.1601,4.2,71993,0
+ACIU.US,D,20240118,000000,4.23,4.48,4.02,4.15,91882,0
+ACIU.US,D,20240119,000000,4.16,4.2,4.06,4.15,62302,0
+ACIU.US,D,20240122,000000,4.15,4.2,4.0225,4.05,116398,0
+ACIU.US,D,20240123,000000,4.02,4.1291,4.02,4.1,44205,0
+ACIU.US,D,20240124,000000,4.11,4.11,3.93,4,43284,0
+ACIU.US,D,20240125,000000,4.02,4.03,3.68,3.82,112661,0
+ACIU.US,D,20240126,000000,3.8,3.8,3.48,3.52,214489,0
+ACIU.US,D,20240129,000000,3.5,3.5,3.12,3.215,270721,0
+ACIU.US,D,20240130,000000,3.22,3.42,3.13,3.25,166228,0
+ACIU.US,D,20240131,000000,3.22,3.3999,3.11,3.21,111442,0
+ACIU.US,D,20240201,000000,3.26,3.36,3,3.18,139402,0
+ACIU.US,D,20240202,000000,3.11,3.11,3.01,3.08,74325,0
+ACIU.US,D,20240205,000000,3,3.05,2.702,2.81,234980,0
+ACIU.US,D,20240206,000000,2.79,2.9,2.7,2.72,130863,0
+ACIU.US,D,20240207,000000,2.67,2.737,2.65,2.66,130162,0
+ACIU.US,D,20240208,000000,2.7,2.8897,2.67,2.83,217527,0
+ACIU.US,D,20240209,000000,2.85,2.9499,2.62,2.71,172149,0
+ACIU.US,D,20240212,000000,2.67,2.9,2.55,2.9,125054,0
+ACIU.US,D,20240213,000000,2.93,2.94,2.7817,2.83,56351,0
+ACIU.US,D,20240214,000000,2.85,3.06,2.77,2.84,80057,0
+ACIU.US,D,20240215,000000,2.9,3.04,2.8601,3.01,115696,0
+ACIU.US,D,20240216,000000,3.01,3.19,3.01,3.06,82210,0
+ACIU.US,D,20240220,000000,3.08,3.35,3.06,3.33,139730,0
+ACIU.US,D,20240221,000000,3.3,3.43,3.2416,3.34,147356,0
+ACIU.US,D,20240222,000000,3.29,3.42,3.1615,3.28,132155,0
+ACIU.US,D,20240223,000000,3.23,3.49,3.1,3.44,113570,0
+ACIU.US,D,20240226,000000,3.48,3.85,3.45,3.77,176652,0
+ACIU.US,D,20240227,000000,3.86,4,3.51,3.79,163193,0
+ACIU.US,D,20240228,000000,3.84,4.0799,3.75,3.91,159491,0
+ACIU.US,D,20240229,000000,3.88,3.9894,3.52,3.62,97016,0
+ACIU.US,D,20240301,000000,3.7,3.99,3.7,3.85,93206,0
+ACIU.US,D,20240304,000000,3.85,3.8599,3.64,3.64,140268,0
+ACIU.US,D,20240305,000000,3.76,3.9999,3.72,3.95,114342,0
+ACIU.US,D,20240306,000000,4,4,3.86,3.88,67577,0
+ACIU.US,D,20240307,000000,4,4.03,3.87,3.88,50329,0
+ACIU.US,D,20240308,000000,3.88,3.99,3.6,3.78,77781,0
+ACIU.US,D,20240311,000000,3.72,3.7799,3.41,3.42,159642,0
+ACIU.US,D,20240312,000000,3.3,3.56,3.275,3.5,209896,0
+ACIU.US,D,20240313,000000,3.46,3.746,3.3454,3.7,125534,0
+ACIU.US,D,20240314,000000,3.77,3.77,3.31,3.33,127949,0
+ACIU.US,D,20240315,000000,3.3,3.56,3.12,3.5,100608,0
+ACIU.US,D,20240318,000000,3.46,3.56,3.34,3.5,182226,0
+ACIU.US,D,20240319,000000,3.41,3.45,3.2601,3.36,111982,0
+ACIU.US,D,20240320,000000,3.3,3.35,3.06,3.255,119997,0
+ACIU.US,D,20240321,000000,3.31,3.36,3.08,3.15,128159,0
+ACIU.US,D,20240322,000000,3.21,3.21,2.97,3.07,260750,0
+ACIU.US,D,20240325,000000,3.04,3.1999,2.85,2.9,207722,0
+ACIU.US,D,20240326,000000,2.95,3.03,2.65,2.84,984868,0
+ACIU.US,D,20240327,000000,2.83,3.17,2.83,3.03,193211,0
+ACIU.US,D,20240328,000000,3.07,3.18,2.93,2.96,168448,0
+ACIU.US,D,20240401,000000,3,3,2.68,2.73,197724,0
+ACIU.US,D,20240402,000000,2.74,2.785,2.56,2.7,194455,0
+ACIU.US,D,20240403,000000,2.71,2.86,2.64,2.8,112507,0
+ACIU.US,D,20240404,000000,2.84,2.8601,2.73,2.75,30061,0
+ACIU.US,D,20240405,000000,2.74,2.84,2.72,2.75,1123939,0
+ACIU.US,D,20240408,000000,2.78,2.8496,2.69,2.8,302303,0
+ACIU.US,D,20240409,000000,2.84,2.8753,2.7509,2.8,229991,0
+ACIU.US,D,20240410,000000,2.8,2.9,2.69,2.8,173791,0
+ACIU.US,D,20240411,000000,2.79,3.02,2.71,2.73,124110,0
+ACIU.US,D,20240412,000000,2.76,2.77,2.69,2.74,39028,0
+ACIU.US,D,20240415,000000,2.73,2.7991,2.49,2.52,113095,0
+ACIU.US,D,20240416,000000,2.49,2.54,2.45,2.45,168401,0
+ACIU.US,D,20240417,000000,2.45,2.69,2.42,2.42,250553,0
+ACIU.US,D,20240418,000000,2.41,2.49,2.36,2.38,369340,0
+ACIU.US,D,20240419,000000,2.4,2.49,2.311,2.36,313454,0
+ACIU.US,D,20240422,000000,2.39,2.51,2.355,2.42,208131,0
+ACIU.US,D,20240423,000000,2.45,2.51,2.37,2.38,189610,0
+ACIU.US,D,20240424,000000,2.4,2.47,2.33,2.37,322914,0
+ACIU.US,D,20240425,000000,2.35,2.4,2.27,2.29,160428,0
+ACIU.US,D,20240426,000000,2.3,2.4952,2.25,2.35,107791,0
+ACIU.US,D,20240429,000000,2.4,2.4894,2.37,2.4,99688,0
+ACIU.US,D,20240430,000000,2.36,2.5,2.3,2.48,110000,0
+ACIU.US,D,20240501,000000,2.47,2.5261,2.47,2.5,60755,0
+ACIU.US,D,20240502,000000,2.5,2.565,2.34,2.44,124878,0
+ACIU.US,D,20240503,000000,2.43,2.45,2.37,2.39,390454,0
+ACIU.US,D,20240506,000000,2.45,2.48,2.35,2.4,291802,0
+ACIU.US,D,20240507,000000,2.45,2.45,2.37,2.38,148266,0
+ACIU.US,D,20240508,000000,2.38,2.5,2.31,2.35,138042,0
+ACIU.US,D,20240509,000000,2.32,2.39,2.32,2.35,51490,0
+ACIU.US,D,20240510,000000,2.35,2.4,2.29,2.31,150715,0
+ACIU.US,D,20240513,000000,3.38,3.47,2.88,3.3,32121117,0
+ACIU.US,D,20240514,000000,3.17,3.72,3.17,3.58,3735750,0
+ACIU.US,D,20240515,000000,3.58,3.71,3.39,3.51,1010851,0
+ACIU.US,D,20240516,000000,3.5,3.51,3.32,3.41,423233,0
+ACIU.US,D,20240517,000000,3.375,3.4,3.095,3.18,550828,0
+ACIU.US,D,20240520,000000,3.21,3.25,3.05,3.16,324409,0
+ACIU.US,D,20240521,000000,3.19,3.37,3.09,3.34,511401,0
+ACIU.US,D,20240522,000000,3.32,3.62,3.21,3.45,383977,0
+ACIU.US,D,20240523,000000,3.58,3.7489,3.48,3.57,597477,0
+ACIU.US,D,20240524,000000,3.56,3.83,3.47,3.54,482208,0
+ACIU.US,D,20240528,000000,3.68,3.93,3.6,3.87,402960,0
+ACIU.US,D,20240529,000000,3.8,3.83,3.62,3.67,196797,0
+ACIU.US,D,20240530,000000,3.76,4.02,3.72,3.97,318667,0
+ACIU.US,D,20240531,000000,4.31,4.78,4.2298,4.65,903234,0
+ACIU.US,D,20240603,000000,4.89,4.9,4.5901,4.83,531542,0
+ACIU.US,D,20240604,000000,4.83,4.95,4.54,4.62,414957,0
+ACIU.US,D,20240605,000000,4.39,4.67,4.3,4.61,322148,0
+ACIU.US,D,20240606,000000,4.55,4.94,4.55,4.87,975681,0
+ACIU.US,D,20240607,000000,4.91,4.9782,4.73,4.77,317373,0
+ACIU.US,D,20240610,000000,4.89,4.93,4.42,4.51,270874,0
+ACIU.US,D,20240611,000000,4.5,4.5654,4.4474,4.48,100447,0
+ACIU.US,D,20240612,000000,4.6,4.75,4.5,4.64,192604,0
+ACIU.US,D,20240613,000000,4.67,4.83,4.65,4.73,215355,0
+ACIU.US,D,20240614,000000,4.59,4.686,4.16,4.26,299980,0
+ACIU.US,D,20240617,000000,4.14,4.26,4,4.08,259784,0
+ACIU.US,D,20240618,000000,4.08,4.2,4.01,4.07,235922,0
+ACIU.US,D,20240620,000000,4.05,4.155,4,4.09,129059,0
+ACIU.US,D,20240621,000000,4.06,4.125,4.01,4.05,692275,0
+ACIU.US,D,20240624,000000,4.12,4.41,4.1,4.15,256191,0
+ACIU.US,D,20240625,000000,4.21,4.37,3.9601,4.01,204939,0
+ACIU.US,D,20240626,000000,4.01,4.02,3.8,3.97,173371,0
+ACIU.US,D,20240627,000000,3.93,4.02,3.88,3.97,112511,0
+ACIU.US,D,20240628,000000,3.99,4.16,3.9,3.99,219477,0
+ACIU.US,D,20240701,000000,3.9,4.0404,3.87,3.98,162749,0
+ACIU.US,D,20240702,000000,3.95,4.06,3.81,3.87,166221,0
+ACIU.US,D,20240703,000000,3.9,3.95,3.71,3.81,726441,0
+ACIU.US,D,20240705,000000,3.84,3.84,3.52,3.59,230004,0
+ACIU.US,D,20240708,000000,3.63,3.74,3.48,3.48,348051,0
+ACIU.US,D,20240709,000000,3.5,3.57,3.42,3.49,175022,0
+ACIU.US,D,20240710,000000,3.5,3.51,3.42,3.45,188524,0
+ACIU.US,D,20240711,000000,3.45,3.5899,3.45,3.55,163671,0
+ACIU.US,D,20240712,000000,3.54,3.68,3.53,3.64,152261,0
+ACIU.US,D,20240715,000000,3.65,3.79,3.638,3.69,139729,0
+ACIU.US,D,20240716,000000,3.76,3.9,3.76,3.88,139938,0
+ACIU.US,D,20240717,000000,3.93,3.99,3.5817,3.6,228302,0
+ACIU.US,D,20240718,000000,3.64,3.74,3.56,3.63,122934,0
+ACIU.US,D,20240719,000000,3.59,3.59,3.44,3.48,88092,0
+ACIU.US,D,20240722,000000,3.5,3.65,3.46,3.645,117573,0
+ACIU.US,D,20240723,000000,3.72,3.75,3.62,3.69,93234,0
+ACIU.US,D,20240724,000000,3.72,3.76,3.47,3.53,102094,0
+ACIU.US,D,20240725,000000,3.68,4.06,3.48,3.91,1061355,0
+ACIU.US,D,20240726,000000,3.95,4.11,3.83,3.91,221073,0
+ACIU.US,D,20240729,000000,4,4.06,3.83,4.05,207926,0
+ACIU.US,D,20240730,000000,4.06,4.2,3.98,4.2,298095,0
+ACIU.US,D,20240731,000000,4.22,4.26,3.96,4.09,219182,0
+ACIU.US,D,20240801,000000,4.09,4.09,3.82,3.82,141519,0
+ACIU.US,D,20240802,000000,3.57,3.7,3.51,3.62,149392,0
+ACIU.US,D,20240805,000000,3.27,3.51,3.2,3.49,142523,0
+ACIU.US,D,20240806,000000,3.52,3.69,3.39,3.53,110327,0
+ACIU.US,D,20240807,000000,3.44,3.63,3.24,3.34,156424,0
+ACIU.US,D,20240808,000000,3.35,3.49,3.31,3.44,62019,0
+ACIU.US,D,20240809,000000,3.44,3.44,3.25,3.28,69310,0
+ACIU.US,D,20240812,000000,3.28,3.41,3.23,3.39,64677,0
+ACIU.US,D,20240813,000000,3.5,3.5,3.403,3.48,68700,0
+ACIU.US,D,20240814,000000,3.47,3.48,3.257,3.29,60520,0
+ACIU.US,D,20240815,000000,3.3,3.46,3.26,3.39,154598,0
+ACIU.US,D,20240816,000000,3.4,3.48,3.36,3.37,60579,0
+ACIU.US,D,20240819,000000,3.37,3.42,3.26,3.41,98905,0
+ACIU.US,D,20240820,000000,3.46,3.46,3.35,3.38,81784,0
+ACIU.US,D,20240821,000000,3.42,3.44,3.31,3.36,67079,0
+ACIU.US,D,20240822,000000,3.31,3.33,3.0201,3.055,238531,0
+ACIU.US,D,20240823,000000,3.11,3.19,3.03,3.08,91264,0
+ACIU.US,D,20240826,000000,3.08,3.17,3.02,3.16,39092,0
+ACIU.US,D,20240827,000000,3.16,3.16,3,3.06,51488,0
+ACIU.US,D,20240828,000000,3.09,3.34,3.04,3.14,185976,0
+ACIU.US,D,20240829,000000,3.21,3.35,3.14,3.23,54316,0
+ACIU.US,D,20240830,000000,3.23,3.25,3.12,3.23,47240,0
+ACIU.US,D,20240903,000000,3.21,3.4,3.06,3.06,81046,0
+ACIU.US,D,20240904,000000,3.07,3.21,3.07,3.12,54586,0
+ACIU.US,D,20240905,000000,3.12,3.16,3.1,3.11,74451,0
+ACIU.US,D,20240906,000000,3.11,3.115,2.98,2.99,101812,0
+ACIU.US,D,20240909,000000,2.96,3.09,2.92,3.05,66683,0
+ACIU.US,D,20240910,000000,3.06,3.1,2.9901,3.08,73616,0
+ACIU.US,D,20240911,000000,3.07,3.09,2.99,3.06,35383,0
+ACIU.US,D,20240912,000000,3.05,3.05,2.95,3.05,64749,0
+ACIU.US,D,20240913,000000,3.05,3.2,3.05,3.18,75436,0
+ACIU.US,D,20240916,000000,3.2,3.33,3.15,3.27,79857,0
+ACIU.US,D,20240917,000000,3.5,3.5,3.2,3.46,164722,0
+ACIU.US,D,20240918,000000,3.46,3.77,3.455,3.63,170458,0
+ACIU.US,D,20240919,000000,3.77,3.7899,3.65,3.69,132261,0
+ACIU.US,D,20240920,000000,3.7,3.72,3.64,3.69,105285,0
+ACIU.US,D,20240923,000000,3.98,3.98,3.522,3.66,290608,0
+ACIU.US,D,20240924,000000,3.76,3.8,3.65,3.72,82510,0
+ACIU.US,D,20240925,000000,3.73,3.77,3.565,3.69,75886,0
+ACIU.US,D,20240926,000000,3.69,3.75,3.56,3.7,52045,0
+ACIU.US,D,20240927,000000,3.73,3.93,3.66,3.75,105305,0
+ACIU.US,D,20240930,000000,3.56,3.82,3.54,3.78,91891,0
+ACIU.US,D,20241001,000000,3.84,3.84,3.66,3.75,120650,0
+ACIU.US,D,20241002,000000,3.74,3.75,3.46,3.48,95758,0
+ACIU.US,D,20241003,000000,3.49,3.515,3.32,3.39,88707,0
+ACIU.US,D,20241004,000000,3.43,3.5,3.32,3.38,72025,0
+ACIU.US,D,20241007,000000,3.41,3.53,3.35,3.4,50961,0
+ACIU.US,D,20241008,000000,3.45,3.45,3.31,3.31,21512,0
+ACIU.US,D,20241009,000000,3.31,3.459,3.31,3.39,62689,0
+ACIU.US,D,20241010,000000,3.33,3.39,3.29,3.34,51101,0
+ACIU.US,D,20241011,000000,3.3,3.3437,3.28,3.32,44969,0
+ACIU.US,D,20241014,000000,3.36,3.39,3.13,3.19,106413,0
+ACIU.US,D,20241015,000000,3.19,3.28,3.19,3.2,60430,0
+ACIU.US,D,20241016,000000,3.2,3.27,3.17,3.19,85546,0
+ACIU.US,D,20241017,000000,3.21,3.22,3.18,3.21,54198,0
+ACIU.US,D,20241018,000000,3.26,3.365,3.06,3.13,122281,0
+ACIU.US,D,20241021,000000,3.14,3.2396,3.03,3.07,123784,0
+ACIU.US,D,20241022,000000,3.04,3.15,3.02,3.11,129468,0
+ACIU.US,D,20241023,000000,3.14,3.2317,2.92,3.04,136932,0
+ACIU.US,D,20241024,000000,3.08,3.1,2.99,3,86828,0
+ACIU.US,D,20241025,000000,3,3.09,2.99,3.05,46247,0
+ACIU.US,D,20241028,000000,3.05,3.12,2.95,3,73391,0
+ACIU.US,D,20241029,000000,3.04,3.04,2.95,3.01,40257,0
+ACIU.US,D,20241030,000000,2.97,3.015,2.97,2.97,66704,0
+ACIU.US,D,20241031,000000,2.89,2.97,2.8,2.84,96967,0
+ACIU.US,D,20241101,000000,2.86,3,2.85,3,67096,0
+ACIU.US,D,20241104,000000,3,3.09,2.89,2.94,84079,0
+ACIU.US,D,20241105,000000,3.08,3.28,3.02,3.24,143664,0
+ACIU.US,D,20241106,000000,3.28,3.28,3.02,3.09,104654,0
+ACIU.US,D,20241107,000000,3.15,3.2754,3.11,3.27,79988,0
+ACIU.US,D,20241108,000000,3.23,3.23,3.12,3.2,74226,0
+ACIU.US,D,20241111,000000,3.2,3.29,3.12,3.17,244247,0
+ACIU.US,D,20241112,000000,3.11,3.1696,3,3.06,115657,0
+ACIU.US,D,20241113,000000,3.04,3.22,3,3.13,88258,0
+ACIU.US,D,20241114,000000,3.3,3.88,3.29,3.55,758923,0
+ACIU.US,D,20241115,000000,3.53,3.55,3.13,3.19,234162,0
+ACIU.US,D,20241118,000000,3.2,3.3099,3.11,3.135,84347,0
+ACIU.US,D,20241119,000000,3.12,3.33,3.1184,3.27,100751,0
+ACIU.US,D,20241120,000000,3.27,3.41,3.22,3.24,58636,0
+ACIU.US,D,20241121,000000,3.23,3.3525,3.16,3.29,66964,0
+ACIU.US,D,20241122,000000,3.3,3.4,3.21,3.38,63256,0
+ACIU.US,D,20241125,000000,3.43,3.48,3.38,3.41,121393,0
+ACIU.US,D,20241126,000000,3.37,3.43,3.29,3.4,82164,0
+ACIU.US,D,20241127,000000,3.43,3.43,3.35,3.36,61356,0
+ACIU.US,D,20241129,000000,3.4,3.41,3.345,3.4,45752,0
+ACIU.US,D,20241202,000000,3.41,3.41,3.16,3.21,191375,0
+ACIU.US,D,20241203,000000,3.22,3.2332,3.17,3.21,53443,0
+ACIU.US,D,20241204,000000,3.22,3.225,3.1,3.2,281758,0
+ACIU.US,D,20241205,000000,3.2,3.25,3.14,3.18,178170,0
+ACIU.US,D,20241206,000000,3.2,3.2,3.12,3.15,160708,0
+ACIU.US,D,20241209,000000,3.18,3.2,3.12,3.14,215436,0
+ACIU.US,D,20241210,000000,3.14,3.2089,3.1078,3.14,59111,0
+ACIU.US,D,20241211,000000,3.14,3.204,3.056,3.12,124345,0
+ACIU.US,D,20241212,000000,3.1,3.114,2.94,2.99,143008,0
+ACIU.US,D,20241213,000000,2.95,3,2.91,2.95,86948,0
+ACIU.US,D,20241216,000000,2.94,3.0155,2.9,2.92,87953,0
+ACIU.US,D,20241217,000000,2.94,2.99,2.87,2.94,79680,0
+ACIU.US,D,20241218,000000,2.93,2.93,2.71,2.77,152295,0
+ACIU.US,D,20241219,000000,2.81,2.81,2.62,2.7,266082,0
+ACIU.US,D,20241220,000000,2.71,2.7718,2.63,2.68,235981,0
+ACIU.US,D,20241223,000000,2.66,2.75,2.65,2.68,105835,0
+ACIU.US,D,20241224,000000,2.68,3.0699,2.6259,2.68,37842,0
+ACIU.US,D,20241226,000000,2.67,2.76,2.6,2.705,36550,0
+ACIU.US,D,20241227,000000,2.8,2.9,2.73,2.73,511073,0
+ACIU.US,D,20241230,000000,2.71,2.73,2.63,2.67,86063,0
+ACIU.US,D,20241231,000000,2.71,2.9118,2.64,2.7,96921,0
+ACIU.US,D,20250102,000000,2.7,2.94,2.7,2.85,139924,0
+ACIU.US,D,20250103,000000,2.89,2.99,2.87,2.98,187917,0
+ACIU.US,D,20250106,000000,3,3.094,2.9599,2.98,124960,0
+ACIU.US,D,20250107,000000,3,3.0626,2.91,2.93,119032,0
+ACIU.US,D,20250108,000000,2.92,2.92,2.75,2.8,71141,0
+ACIU.US,D,20250110,000000,2.82,2.85,2.66,2.72,73277,0
+ACIU.US,D,20250113,000000,2.67,2.72,2.6,2.61,178634,0
+ACIU.US,D,20250114,000000,2.64,2.83,2.6,2.61,174542,0
+ACIU.US,D,20250115,000000,2.69,2.7904,2.62,2.68,114796,0
+ACIU.US,D,20250116,000000,2.68,2.74,2.56,2.64,224004,0
+ACIU.US,D,20250117,000000,2.65,2.7147,2.65,2.68,74509,0
+ACIU.US,D,20250121,000000,2.72,2.73,2.62,2.65,134951,0
+ACIU.US,D,20250122,000000,2.7,2.74,2.64,2.71,112830,0
+ACIU.US,D,20250123,000000,2.69,2.75,2.65,2.7,99249,0
+ACIU.US,D,20250124,000000,2.72,2.84,2.7,2.73,134050,0
+ACIU.US,D,20250127,000000,2.73,2.8,2.65,2.66,83154,0
+ACIU.US,D,20250128,000000,2.66,2.73,2.61,2.64,75469,0
+ACIU.US,D,20250129,000000,2.67,2.68,2.6,2.64,89102,0
+ACIU.US,D,20250130,000000,2.63,2.71,2.6,2.7,100857,0
+ACIU.US,D,20250131,000000,2.75,2.804,2.73,2.75,538958,0
+ACIU.US,D,20250203,000000,2.72,2.75,2.63,2.7,208765,0
+ACIU.US,D,20250204,000000,2.73,2.85,2.7,2.73,163546,0
+ACIU.US,D,20250205,000000,2.79,2.81,2.69,2.7,262860,0
+ACIU.US,D,20250206,000000,2.74,2.77,2.68,2.69,133670,0
+ACIU.US,D,20250207,000000,2.69,2.742,2.6001,2.69,182054,0
+ACIU.US,D,20250210,000000,2.68,2.68,2.6,2.61,181363,0
+ACIU.US,D,20250211,000000,2.6,2.6,2.5,2.54,245135,0
+ACIU.US,D,20250212,000000,2.55,2.55,2.39,2.42,168782,0
+ACIU.US,D,20250213,000000,2.45,2.715,2.41,2.68,375312,0
+ACIU.US,D,20250214,000000,2.79,2.7999,2.56,2.74,373085,0
+ACIU.US,D,20250218,000000,2.72,2.73,2.63,2.64,224614,0
+ACIU.US,D,20250219,000000,2.64,2.73,2.64,2.69,191154,0
+ACIU.US,D,20250220,000000,2.68,2.739,2.61,2.66,166306,0
+ACIU.US,D,20250221,000000,2.66,2.7,2.6,2.65,161167,0
+ACIU.US,D,20250224,000000,2.65,2.7,2.57,2.6,227704,0
+ACIU.US,D,20250225,000000,2.6,2.6891,2.53,2.57,131299,0
+ACIU.US,D,20250226,000000,2.58,2.59,2.52,2.52,103983,0
+ACIU.US,D,20250227,000000,2.51,2.59,2.5,2.55,175330,0
+ACIU.US,D,20250228,000000,2.51,2.59,2.51,2.54,228046,0
+ACIU.US,D,20250303,000000,2.53,2.555,2.38,2.4,232270,0
+ACIU.US,D,20250304,000000,2.36,2.3991,2.31,2.35,151035,0
+ACIU.US,D,20250305,000000,2.36,2.52,2.36,2.5,351734,0
+ACIU.US,D,20250306,000000,2.53,2.53,2.45,2.49,202327,0
+ACIU.US,D,20250307,000000,2.47,2.5293,2.4036,2.41,218752,0
+ACIU.US,D,20250310,000000,2.5,2.55,2.38,2.395,179097,0
+ACIU.US,D,20250311,000000,2.42,2.42,2.19,2.25,261290,0
+ACIU.US,D,20250312,000000,2.25,2.34,2.21,2.32,145929,0
+ACIU.US,D,20250313,000000,2.35,2.38,2.2221,2.3,164995,0
+ACIU.US,D,20250314,000000,2.33,2.3579,2.27,2.29,142200,0
+ACIU.US,D,20250317,000000,2.3,2.32,2.19,2.21,195916,0
+ACIU.US,D,20250318,000000,2.25,2.3335,2.15,2.24,195866,0
+ACIU.US,D,20250319,000000,2.23,2.29,2.15,2.22,166345,0
+ACIU.US,D,20250320,000000,2.19,2.25,2.16,2.16,119008,0
+ACIU.US,D,20250321,000000,2.16,2.2,2.07,2.1,177793,0
+ACIU.US,D,20250324,000000,2.15,2.15,2.05,2.12,297285,0
+ACIU.US,D,20250325,000000,2.15,2.15,1.97,1.98,373918,0
+ACIU.US,D,20250326,000000,1.98,2.03,1.95,1.99,159273,0
+ACIU.US,D,20250327,000000,2,2.05,1.97,2,148917,0
+ACIU.US,D,20250328,000000,2,2,1.955,1.98,98361,0
+ACIU.US,D,20250331,000000,1.93,1.96,1.87,1.87,120894,0
+ACIU.US,D,20250401,000000,1.85,1.94,1.77,1.795,213612,0
+ACIU.US,D,20250402,000000,1.81,1.92,1.81,1.88,283807,0
+ACIU.US,D,20250403,000000,1.82,1.86,1.77,1.77,230400,0
+ACIU.US,D,20250404,000000,1.75,1.79,1.635,1.66,249245,0
+ACIU.US,D,20250407,000000,1.6,1.65,1.5,1.59,379559,0
+ACIU.US,D,20250408,000000,1.68,1.75,1.49,1.51,198006,0
+ACIU.US,D,20250409,000000,1.47,1.595,1.4299,1.53,237981,0
+ACIU.US,D,20250410,000000,1.56,1.6,1.47,1.48,155124,0
+ACIU.US,D,20250411,000000,1.48,1.615,1.48,1.56,178884,0
+ACIU.US,D,20250414,000000,1.58,1.6,1.51,1.52,114630,0
+ACIU.US,D,20250415,000000,1.52,1.55,1.48,1.51,124508,0
+ACIU.US,D,20250416,000000,1.49,1.52,1.485,1.5,80937,0
+ACIU.US,D,20250417,000000,1.49,1.5099,1.48,1.48,63934,0
+ACIU.US,D,20250421,000000,1.46,1.5399,1.45,1.48,138621,0
+ACIU.US,D,20250422,000000,1.48,1.51,1.46,1.5,149474,0
+ACIU.US,D,20250423,000000,1.56,1.6,1.48,1.58,204040,0
+ACIU.US,D,20250424,000000,1.6,1.6794,1.58,1.66,237766,0
+ACIU.US,D,20250425,000000,1.66,1.68,1.62,1.64,112353,0
+ACIU.US,D,20250428,000000,1.65,1.76,1.65,1.7,245718,0
+ACIU.US,D,20250429,000000,1.73,1.77,1.66,1.7,104854,0
+ACIU.US,D,20250430,000000,1.7,1.755,1.55,1.73,211398,0
+ACIU.US,D,20250501,000000,1.72,1.743,1.66,1.67,137845,0
+ACIU.US,D,20250502,000000,1.7,1.79,1.69,1.72,79588,0
+ACIU.US,D,20250505,000000,1.71,1.78,1.7,1.71,81733,0
+ACIU.US,D,20250506,000000,1.7,1.74,1.6106,1.62,95599,0
+ACIU.US,D,20250507,000000,1.62,1.705,1.61,1.66,172857,0
+ACIU.US,D,20250508,000000,1.68,1.7,1.61,1.66,85845,0
+ACIU.US,D,20250509,000000,1.68,1.7,1.66,1.68,69059,0
+ACIU.US,D,20250512,000000,1.74,1.78,1.61,1.63,207278,0
+ACIU.US,D,20250513,000000,1.62,1.66,1.55,1.57,176204,0
+ACIU.US,D,20250514,000000,1.54,1.57,1.51,1.53,87639,0
+ACIU.US,D,20250515,000000,1.53,1.58,1.52,1.57,59920,0
+ACIU.US,D,20250516,000000,1.59,1.745,1.56,1.71,90077,0
+ACIU.US,D,20250519,000000,1.7,1.7799,1.7,1.74,130563,0
+ACIU.US,D,20250520,000000,1.75,1.8,1.7,1.75,119624,0
+ACIU.US,D,20250521,000000,1.72,1.74,1.63,1.65,157774,0
+ACIU.US,D,20250522,000000,1.69,1.73,1.65,1.695,147667,0
+ACIU.US,D,20250523,000000,1.7,1.729,1.645,1.69,68999,0
+ACIU.US,D,20250527,000000,1.71,1.73,1.6521,1.69,130042,0
+ACIU.US,D,20250528,000000,1.68,1.74,1.6601,1.68,41106,0
+ACIU.US,D,20250529,000000,1.7,1.7494,1.69,1.695,50593,0
+ACIU.US,D,20250530,000000,1.69,1.74,1.66,1.71,73472,0
+ACIU.US,D,20250602,000000,1.7,1.82,1.64,1.645,128402,0
+ACIU.US,D,20250603,000000,1.63,1.68,1.6,1.65,103947,0
+ACIU.US,D,20250604,000000,1.67,1.7302,1.63,1.67,84637,0
+ACIU.US,D,20250605,000000,1.69,1.73,1.66,1.73,70416,0
+ACIU.US,D,20250606,000000,1.74,2.0886,1.74,2.04,428874,0
+ACIU.US,D,20250609,000000,2.08,2.22,2.01,2.1,155205,0
+ACIU.US,D,20250610,000000,2.15,2.2299,2.1,2.2,140582,0
+ACIU.US,D,20250611,000000,2.21,2.21,2.08,2.12,66365,0
+ACIU.US,D,20250612,000000,2.09,2.11,2.053,2.07,67533,0
+ACIU.US,D,20250613,000000,2.05,2.05,1.905,1.95,134236,0
+ACIU.US,D,20250616,000000,1.95,1.96,1.83,1.94,70545,0
+ACIU.US,D,20250617,000000,1.94,1.99,1.9,1.92,61128,0
+ACIU.US,D,20250618,000000,1.93,2.1,1.83,1.98,209467,0
+ACIU.US,D,20250620,000000,1.96,1.98,1.88,1.88,88062,0
+ACIU.US,D,20250623,000000,1.88,1.96,1.79,1.83,76090,0
+ACIU.US,D,20250624,000000,1.87,2.15,1.87,2.105,249502,0
+ACIU.US,D,20250625,000000,2.14,2.19,2.0101,2.07,148501,0
+ACIU.US,D,20250626,000000,2.06,2.1454,2.0173,2.09,73099,0
+ACIU.US,D,20250627,000000,2.11,2.11,2.01,2.01,129670,0
+ACIU.US,D,20250630,000000,2.05,2.1689,1.99,2.03,106882,0
+ACIU.US,D,20250701,000000,2.03,2.08,1.65,1.98,293883,0
+ACIU.US,D,20250702,000000,1.97,2.065,1.97,2.02,108132,0
+ACIU.US,D,20250703,000000,2,2.07,1.96,2.07,113290,0
+ACIU.US,D,20250707,000000,2.08,2.08,1.94,1.99,150325,0
+ACIU.US,D,20250708,000000,1.99,2.07,1.9701,2.07,122794,0
+ACIU.US,D,20250709,000000,2.11,2.11,2.01,2.08,83914,0
+ACIU.US,D,20250710,000000,2.07,2.15,2.05,2.11,123270,0
+ACIU.US,D,20250711,000000,2.09,2.105,2.03,2.04,86216,0
+ACIU.US,D,20250714,000000,2.04,2.13,2.0307,2.08,52678,0
+ACIU.US,D,20250715,000000,2.13,2.1387,2.02,2.05,123336,0
+ACIU.US,D,20250716,000000,2.05,2.0893,2,2.06,123762,0
+ACIU.US,D,20250717,000000,2.05,2.15,2.05,2.07,163418,0
+ACIU.US,D,20250718,000000,2.05,2.14,2.02,2.07,122889,0
+ACIU.US,D,20250721,000000,2.09,2.14,2.07,2.08,108588,0
+ACIU.US,D,20250722,000000,2.07,2.34,2.07,2.31,236508,0
+ACIU.US,D,20250723,000000,2.34,2.41,2.26,2.34,210629,0
+ACIU.US,D,20250724,000000,2.3,2.5,2.26,2.43,356470,0
+ACIU.US,D,20250725,000000,2.5,2.52,2.32,2.43,230276,0
+ACIU.US,D,20250728,000000,2.45,2.5,2.35,2.37,156599,0
+ACIU.US,D,20250729,000000,2.4,2.4396,2.26,2.35,262633,0
+ACIU.US,D,20250730,000000,2.35,2.3831,2.15,2.18,148313,0
+ACIU.US,D,20250731,000000,2.13,2.2126,2.12,2.16,78261,0
+ACIU.US,D,20250801,000000,2.1,2.2,2.0451,2.12,88622,0
+ACIU.US,D,20250804,000000,2.15,2.32,2.15,2.195,165209,0
+ACIU.US,D,20250805,000000,2.19,2.5,2.1552,2.45,266013,0
+ACIU.US,D,20250806,000000,2.4,2.4,2.1,2.17,153531,0
+ACIU.US,D,20250807,000000,2.25,2.28,2.075,2.08,135924,0
+ACIU.US,D,20250808,000000,2.12,2.19,2.07,2.14,97918,0
+ACIU.US,D,20250811,000000,2.13,2.13,2.04,2.07,107615,0
+ACIU.US,D,20250812,000000,2.08,2.19,2.04,2.15,181814,0
+ACIU.US,D,20250813,000000,2.15,2.25,2.0601,2.2,63783,0
+ACIU.US,D,20250814,000000,2.15,2.15,2.09,2.13,94811,0
+ACIU.US,D,20250815,000000,2.13,2.19,2.09,2.13,70818,0
+ACIU.US,D,20250818,000000,2.1,2.1901,2.07,2.15,80985,0
+ACIU.US,D,20250819,000000,2.15,2.1909,2.05,2.05,82008,0
+ACIU.US,D,20250820,000000,2.07,2.19,2.04,2.14,106935,0
+ACIU.US,D,20250821,000000,2.12,2.14,2.04,2.1,69795,0
+ACIU.US,D,20250822,000000,2.07,2.15,2.04,2.15,84271,0
+ACIU.US,D,20250825,000000,2.13,2.1892,2.07,2.07,74138,0
+ACIU.US,D,20250826,000000,2.05,2.1592,2.05,2.1,60123,0
+ACIU.US,D,20250827,000000,2.12,2.1399,2.05,2.07,88222,0
+ACIU.US,D,20250828,000000,2.06,2.1,2.05,2.05,123441,0
+ACIU.US,D,20250829,000000,2.05,2.065,2.03,2.04,110094,0
+ACIU.US,D,20250902,000000,2.07,2.25,2.04,2.21,340620,0
+ACIU.US,D,20250903,000000,2.21,2.32,2.18,2.26,290446,0
+ACIU.US,D,20250904,000000,2.27,2.27,2.12,2.15,82591,0
+ACIU.US,D,20250905,000000,2.15,2.35,2.14,2.28,244247,0
+ACIU.US,D,20250908,000000,2.31,2.3299,2.16,2.2,91031,0
+ACIU.US,D,20250909,000000,2.22,2.23,2.16,2.2,104563,0
+ACIU.US,D,20250910,000000,2.2,2.4,2.2,2.4,178973,0
+ACIU.US,D,20250911,000000,2.38,2.42,2.3037,2.38,170969,0
+ACIU.US,D,20250912,000000,2.37,2.44,2.31,2.43,172220,0
+ACIU.US,D,20250915,000000,2.42,2.5,2.38,2.48,130322,0
+ACIU.US,D,20250916,000000,2.48,2.55,2.38,2.54,120323,0
+ACIU.US,D,20250917,000000,2.52,2.59,2.35,2.46,130982,0
+ACIU.US,D,20250918,000000,2.45,2.57,2.4062,2.52,79556,0
+ACIU.US,D,20250919,000000,2.56,2.59,2.4,2.45,130820,0
+ACIU.US,D,20250922,000000,2.41,2.55,2.39,2.53,60840,0
+ACIU.US,D,20250923,000000,2.56,2.65,2.51,2.52,93677,0
+ACIU.US,D,20250924,000000,2.52,2.75,2.4942,2.73,233388,0
+ACIU.US,D,20250925,000000,2.76,3.0242,2.7499,2.91,448399,0
+ACIU.US,D,20250926,000000,2.94,2.99,2.7,2.84,141989,0
+ACIU.US,D,20250929,000000,2.85,3.05,2.805,3.04,225067,0
+ACIU.US,D,20250930,000000,3.05,3.1,2.85,2.89,217151,0
+ACIU.US,D,20251001,000000,2.9,3.11,2.85,3.04,155199,0
+ACIU.US,D,20251002,000000,3.05,3.22,3.04,3.13,235857,0
+ACIU.US,D,20251003,000000,3.14,3.99,3.09,3.99,1072920,0
+ACIU.US,D,20251006,000000,3.94,3.98,3.4112,3.54,672559,0
+ACIU.US,D,20251007,000000,3.61,3.8,3.4301,3.59,581172,0
+ACIU.US,D,20251008,000000,3.61,3.7799,3.4101,3.52,185020,0
+ACIU.US,D,20251009,000000,3.6,3.79,3.43,3.48,449113,0
+ACIU.US,D,20251010,000000,3.54,3.7587,3.46,3.55,473311,0
+ACIU.US,D,20251013,000000,3.55,3.69,3.45,3.47,299924,0
+ACIU.US,D,20251014,000000,3.51,3.51,3.05,3.07,462252,0
+ACIU.US,D,20251015,000000,3,3.12,2.89,3.07,359057,0
+ACIU.US,D,20251016,000000,3.07,3.21,2.95,2.96,254310,0
+ACIU.US,D,20251017,000000,2.94,3.11,2.87,2.9,257247,0
+ACIU.US,D,20251020,000000,2.91,3.049,2.851,2.95,204858,0
+ACIU.US,D,20251021,000000,2.98,3.04,2.77,2.79,333826,0
+ACIU.US,D,20251022,000000,2.77,2.84,2.63,2.67,276863,0
+ACIU.US,D,20251023,000000,2.79,2.92,2.7,2.81,158757,0
+ACIU.US,D,20251024,000000,2.81,3.3,2.75,3.25,589347,0
+ACIU.US,D,20251027,000000,3.34,3.7,3.115,3.59,807628,0
+ACIU.US,D,20251028,000000,3.58,3.635,3.315,3.52,456135,0
+ACIU.US,D,20251029,000000,3.52,4,3.23,3.84,1108024,0
+ACIU.US,D,20251030,000000,3.75,3.88,3.38,3.38,547766,0
+ACIU.US,D,20251031,000000,3.44,3.7853,3.2102,3.38,411696,0
+ACIU.US,D,20251103,000000,3.35,3.35,3.11,3.18,236455,0
+ACIU.US,D,20251104,000000,3.15,3.7,3.15,3.3,542568,0
+ACIU.US,D,20251105,000000,3.28,3.65,3.2,3.43,426529,0
+ACIU.US,D,20251106,000000,3.39,3.46,3.2,3.45,223754,0
+ACIU.US,D,20251107,000000,3.44,3.45,3.22,3.3,100651,0
+ACIU.US,D,20251110,000000,3.35,3.5,3.31,3.35,102510,0
+ACIU.US,D,20251111,000000,3.35,3.5,3.3,3.39,159200,0
+ACIU.US,D,20251112,000000,3.38,3.49,3.24,3.28,251170,0
+ACIU.US,D,20251113,000000,3.26,3.38,3.225,3.23,142050,0
+ACIU.US,D,20251114,000000,3.16,3.42,3.15,3.29,155080,0
+ACIU.US,D,20251117,000000,3.26,3.26,3.09,3.1,333293,0
+ACIU.US,D,20251118,000000,3.08,3.16,3.01,3.05,183124,0
+ACIU.US,D,20251119,000000,3.01,3.225,3.01,3.12,129169,0
+ACIU.US,D,20251120,000000,3.15,3.205,2.83,2.91,265425,0
+ACIU.US,D,20251121,000000,2.93,3,2.89,3,86162,0
+ACIU.US,D,20251124,000000,3,3.125,2.8801,3.08,146156,0
+ACIU.US,D,20251125,000000,3.07,3.07,2.7,2.9,727392,0
+ACIU.US,D,20251126,000000,2.93,2.99,2.815,2.93,159758,0
+ACIU.US,D,20251128,000000,2.93,3.04,2.93,2.99,53286,0
+ACIU.US,D,20251201,000000,2.99,2.99,2.74,2.74,161679,0
+ACIU.US,D,20251202,000000,2.74,2.93,2.66,2.77,396948,0
+ACIU.US,D,20251203,000000,2.78,2.86,2.7,2.85,279662,0
+ACIU.US,D,20251204,000000,2.81,2.9,2.72,2.88,137929,0
+ACIU.US,D,20251205,000000,2.95,2.99,2.79,2.8,158362,0
+ACIU.US,D,20251208,000000,2.83,2.91,2.74,2.78,264424,0
+ACIU.US,D,20251209,000000,2.81,2.84,2.54,2.54,425046,0
+ACIU.US,D,20251210,000000,2.57,2.83,2.541,2.79,455792,0
+ACIU.US,D,20251211,000000,3.17,3.6,2.56,3.22,19953315,0
+ACIU.US,D,20251212,000000,3.43,3.8,3.12,3.15,2707839,0
+ACIU.US,D,20251215,000000,3.36,3.39,3.13,3.24,973819,0
+ACIU.US,D,20251216,000000,3.24,3.45,3.16,3.29,692537,0
+ACIU.US,D,20251217,000000,3.29,3.32,2.9001,2.94,528226,0
+ACIU.US,D,20251218,000000,2.98,3.1,2.87,2.95,359318,0
+ACIU.US,D,20251219,000000,2.97,3.055,2.94,3.03,268432,0
+ACIU.US,D,20251222,000000,3.075,3.2,3.03,3.18,290113,0
+ACIU.US,D,20251223,000000,3.17,3.21,3.08,3.15,278123,0
+ACIU.US,D,20251224,000000,3.15,3.18,3.03,3.13,159208,0
+ACIU.US,D,20251226,000000,3.09,3.17,3.02,3.13,243061,0
+ACIU.US,D,20251229,000000,3.135,3.3,3.135,3.25,297980,0
+ACIU.US,D,20251230,000000,3.22,3.29,3.12,3.15,163424,0
+ACIU.US,D,20251231,000000,3.13,3.271,3.12,3.14,259923,0
+ACIU.US,D,20260102,000000,3.16,3.36,3.09,3.36,461595,0
+ACIU.US,D,20260105,000000,3.31,3.64,3.3,3.52,1086739,0
+ACIU.US,D,20260106,000000,3.53,3.73,3.405,3.43,970629,0
+ACIU.US,D,20260107,000000,3.46,3.7,3.45,3.68,471392,0
+ACIU.US,D,20260108,000000,3.61,3.67,3.4,3.44,244488,0
+ACIU.US,D,20260109,000000,3.47,3.559,3.36,3.41,362475,0
+ACIU.US,D,20260112,000000,3.4,3.56,3.32,3.52,323122,0
+ACIU.US,D,20260113,000000,3.53,3.74,3.42,3.7,456397,0
+ACIU.US,D,20260114,000000,3.66,3.68,3.5,3.67,506960,0
+ACIU.US,D,20260115,000000,3.63,3.8,3.53,3.63,387766,0
+ACIU.US,D,20260116,000000,3.6,3.6724,3.47,3.51,198365,0
+ACIU.US,D,20260120,000000,3.53,3.595,3.28,3.32,485891,0
+ACIU.US,D,20260121,000000,3.35,3.4386,3.24,3.4,268212,0
+ACIU.US,D,20260122,000000,3.46,3.69,3.32,3.63,423837,0
+ACIU.US,D,20260123,000000,3.62,3.9,3.535,3.7,573743,0
+ACIU.US,D,20260126,000000,3.68,3.75,3.45,3.48,222765,0
+ACIU.US,D,20260127,000000,3.51,3.59,3.42,3.54,253962,0
+ACIU.US,D,20260128,000000,3.57,3.58,3.41,3.47,256070,0
+ACIU.US,D,20260129,000000,3.45,3.45,3.31,3.4,169840,0
+ACIU.US,D,20260130,000000,3.34,3.43,3.17,3.19,250739,0
+ACIU.US,D,20260202,000000,3.21,3.35,3.19,3.27,147703,0
+ACIU.US,D,20260203,000000,3.29,3.41,3.23,3.34,256832,0
+ACIU.US,D,20260204,000000,3.33,3.36,3.01,3.06,368667,0
+ACIU.US,D,20260205,000000,3.03,3.19,2.95,2.96,419155,0
+ACIU.US,D,20260206,000000,2.98,3.16,2.955,3.14,315928,0
+ACIU.US,D,20260209,000000,3.19,3.19,2.97,3.11,183032,0
+ACIU.US,D,20260210,000000,3.09,3.135,3.02,3.06,191755,0
+ACIU.US,D,20260211,000000,3.1,3.1,2.88,3.03,229266,0
+ACIU.US,D,20260212,000000,3.03,3.04,2.88,2.93,247404,0
+ACIU.US,D,20260213,000000,2.97,3.03,2.92,2.99,145881,0
+ACIU.US,D,20260217,000000,2.97,2.97,2.8,2.91,191144,0
+ACIU.US,D,20260218,000000,2.625,2.75,2.45,2.62,780675,0
diff --git a/daily/us/nasdaq stocks/1/acon.us.txt b/daily/us/nasdaq stocks/1/acon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f23d566d3f53e5ec54de3d9133cca6de001cc75
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acon.us.txt	
@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACON.US,D,20220422,000000,419688,476129,312595,393638,11.781806128726991,0
+ACON.US,D,20220425,000000,371930,473234,341539,369036,20.431840591701494,0
+ACON.US,D,20220426,000000,325620,370483,309701,354564,6.461822765674752,0
+ACON.US,D,20220427,000000,311148,586116,303912,338645,109.66527668112501,0
+ACON.US,D,20220428,000000,327067,397980,312595,314056,13.218262720222016,0
+ACON.US,D,20220429,000000,295229,338645,261943,299570,6.491735700699006,0
+ACON.US,D,20220502,000000,290887,322726,261943,263390,4.402204212473259,0
+ACON.US,D,20220503,000000,263390,296676,237341,248918,4.541535333246891,0
+ACON.US,D,20220504,000000,293782,363247,279310,340092,221.2456100042382,0
+ACON.US,D,20220505,000000,314042,331960,289440,306806,8.276409535809702,0
+ACON.US,D,20220506,000000,298123,350222,290887,290887,8.791673488644902,0
+ACON.US,D,20220509,000000,277862,290220,257602,277862,1.8049060073793532,0
+ACON.US,D,20220510,000000,267732,279310,231552,253260,2.9654919548669154,0
+ACON.US,D,20220511,000000,248918,266285,212738,214186,3.040105000002488,0
+ACON.US,D,20220512,000000,209844,212738,182347,193925,1.0590657716094527,0
+ACON.US,D,20220513,000000,182347,224316,182347,211291,1.0407960094925375,0
+ACON.US,D,20220516,000000,208397,214186,197427,199714,0.32415698957213934,0
+ACON.US,D,20220517,000000,196819,209844,192478,204055,0.5641583691511195,0
+ACON.US,D,20220518,000000,195372,219974,195372,217080,0.6938225469589553,0
+ACON.US,D,20220519,000000,224316,253260,211291,253260,1.8985627228606967,0
+ACON.US,D,20220520,000000,238788,287993,238788,257602,0.9625207200597016,0
+ACON.US,D,20220523,000000,259049,279310,232999,237428,0.3454809252350747,0
+ACON.US,D,20220524,000000,241682,253984,195372,199714,0.9122719643432836,0
+ACON.US,D,20220525,000000,192478,219974,189511,218527,0.3724502450317164,0
+ACON.US,D,20220526,000000,204055,217080,195372,201161,0.5549129297742538,0
+ACON.US,D,20220527,000000,204055,209294,167152,180900,0.7544637846057214,0
+ACON.US,D,20220531,000000,175111,183794,175111,182347,0.2590174103451493,0
+ACON.US,D,20220601,000000,193925,196819,180133,184518,0.5444306192101991,0
+ACON.US,D,20220602,000000,175111,199714,169322,176558,0.7164662725478855,0
+ACON.US,D,20220603,000000,173664,176558,154850,155299,0.5686498008364429,0
+ACON.US,D,20220606,000000,150509,155502,142477,150509,0.4195066293041045,0
+ACON.US,D,20220607,000000,146167,159192,143273,147614,0.45313708778482586,0
+ACON.US,D,20220608,000000,143186,154257,143186,151956,0.3455362043942786,0
+ACON.US,D,20220609,000000,151015,156298,147614,147614,0.36990740370833336,0
+ACON.US,D,20220610,000000,154850,154850,141970,145444,0.5217316144620647,0
+ACON.US,D,20220613,000000,133142,153403,127354,150118,0.6827874448028607,0
+ACON.US,D,20220614,000000,146167,151956,136196,151956,0.3743159166548508,0
+ACON.US,D,20220615,000000,147614,179438,139076,157745,3.8255043840777367,0
+ACON.US,D,20220616,000000,142144,157021,140668,144677,0.6731066820472638,0
+ACON.US,D,20220617,000000,144720,150509,127354,127354,0.4370646722462687,0
+ACON.US,D,20220621,000000,132882,136529,113243,117817,0.6283029235124379,0
+ACON.US,D,20220622,000000,143273,159192,117223,120769,1.9452943420727613,0
+ACON.US,D,20220623,000000,121565,135299,121565,128135,0.5587893808134329,0
+ACON.US,D,20220624,000000,127354,138859,127354,130248,0.215346874574005,0
+ACON.US,D,20220627,000000,133649,133736,125908,127788,0.10344112666044776,0
+ACON.US,D,20220628,000000,136760,136760,121565,127339,0.24834162272388063,0
+ACON.US,D,20220629,000000,135313,135313,123012,124619,0.11439331007773633,0
+ACON.US,D,20220630,000000,118670,149062,115776,132202,3.293787971484453,0
+ACON.US,D,20220701,000000,133142,134561,124459,133142,0.2786622415472637,0
+ACON.US,D,20220705,000000,137484,137484,123388,128150,0.7096738458606966,0
+ACON.US,D,20220706,000000,126919,134373,123837,127354,0.3295121581200249,0
+ACON.US,D,20220707,000000,130639,132028,119177,122867,1.228454935200249,0
+ACON.US,D,20220708,000000,124459,125573,120378,122737,0.3248410691672886,0
+ACON.US,D,20220711,000000,125892,127325,118063,118974,0.25181038996393035,0
+ACON.US,D,20220712,000000,123316,156283,119162,146167,13.690208541925998,0
+ACON.US,D,20220713,000000,134590,141030,124459,133142,3.448217212615672,0
+ACON.US,D,20220714,000000,133142,133142,123823,129307,0.8033236514471394,0
+ACON.US,D,20220715,000000,126398,127354,113359,124314,1.3346876594004977,0
+ACON.US,D,20220718,000000,121565,128801,118830,125950,0.15742813551803486,0
+ACON.US,D,20220719,000000,128801,134069,122505,125197,1.2015478044577117,0
+ACON.US,D,20220720,000000,123736,127354,120118,121565,0.4032338268134329,0
+ACON.US,D,20220721,000000,119206,123012,119206,121565,0.3917841309633085,0
+ACON.US,D,20220722,000000,123012,128801,115993,121565,0.34854200867599505,0
+ACON.US,D,20220725,000000,121565,124546,117484,123808,0.33580016247947764,0
+ACON.US,D,20220726,000000,123012,125906,121565,121825,0.5022526207375623,0
+ACON.US,D,20220727,000000,124474,132679,124459,130248,0.819762291415423,0
+ACON.US,D,20220728,000000,126341,146167,125921,137310,2.223452161292289,0
+ACON.US,D,20220729,000000,133186,151956,130263,140378,2.185945251772388,0
+ACON.US,D,20220801,000000,144720,147614,133142,138193,1.9449212077481344,0
+ACON.US,D,20220802,000000,151956,230105,151956,188136,33.776319452176,0
+ACON.US,D,20220803,000000,182347,241668,150509,162086,11.597104638036694,0
+ACON.US,D,20220804,000000,162086,179453,146167,160639,4.594271651127488,0
+ACON.US,D,20220805,000000,154850,163534,143273,156298,3.4123064888177863,0
+ACON.US,D,20220808,000000,153403,176558,147614,166428,4.50181034746393,0
+ACON.US,D,20220809,000000,169322,169322,154850,157745,1.2201285118451495,0
+ACON.US,D,20220810,000000,163534,166428,137484,144705,1.6835820727164181,0
+ACON.US,D,20220811,000000,140393,147614,125935,131855,1.534791305824005,0
+ACON.US,D,20220812,000000,131695,137484,126312,130537,0.39188777938681596,0
+ACON.US,D,20220815,000000,132520,136037,126630,133577,0.22649944494340798,0
+ACON.US,D,20220816,000000,132419,136760,124503,129119,0.8242882725752488,0
+ACON.US,D,20220817,000000,127310,132274,124517,127643,0.2615118824042289,0
+ACON.US,D,20220818,000000,130682,256154,127788,154850,41.69008388381779,0
+ACON.US,D,20220819,000000,147614,150509,138786,142709,1.6087617307338309,0
+ACON.US,D,20220822,000000,149047,246024,141464,175111,34.17322381526058,0
+ACON.US,D,20220823,000000,160639,225763,151232,180900,13.516846188767413,0
+ACON.US,D,20220824,000000,178006,221407,175111,182347,6.980092522791667,0
+ACON.US,D,20220825,000000,182347,188136,164981,180176,1.926223032147388,0
+ACON.US,D,20220826,000000,175111,177991,147614,153403,2.5817854910422886,0
+ACON.US,D,20220829,000000,154850,170784,150509,156298,1.0093076184309702,0
+ACON.US,D,20220830,000000,163534,163534,146167,149062,0.7045812533190299,0
+ACON.US,D,20220831,000000,149062,160639,146167,160639,1.0293670433271145,0
+ACON.US,D,20220901,000000,154850,160639,149134,153403,1.1479408398196518,0
+ACON.US,D,20220902,000000,157151,179453,154850,170770,0.9608623452835822,0
+ACON.US,D,20220906,000000,176558,178006,160639,166428,0.6160102204844529,0
+ACON.US,D,20220907,000000,163534,173664,154850,166428,0.33761746483830846,0
+ACON.US,D,20220908,000000,167875,169322,156298,169322,0.2958678798495025,0
+ACON.US,D,20220909,000000,173664,188136,159192,178006,1.678703686916667,0
+ACON.US,D,20220912,000000,172217,204055,172217,196819,1.476789648029229,0
+ACON.US,D,20220913,000000,191030,195372,169322,179453,0.5803828023774876,0
+ACON.US,D,20220914,000000,186674,196819,176544,178006,0.7690505727406717,0
+ACON.US,D,20220915,000000,178006,178006,160639,166428,0.700373127324627,0
+ACON.US,D,20220916,000000,162086,169308,160639,162086,0.297263678619403,0
+ACON.US,D,20220919,000000,160639,170770,146167,147614,0.42936013943221396,0
+ACON.US,D,20220920,000000,146167,153403,144720,146167,0.4301340476610697,0
+ACON.US,D,20220921,000000,144865,153403,141826,149626,0.16228579163308457,0
+ACON.US,D,20220922,000000,144720,147614,137484,141319,0.39085129515174133,0
+ACON.US,D,20220923,000000,137484,157745,119235,131087,1.0609314432325871,0
+ACON.US,D,20220926,000000,131073,131073,118670,120118,0.37228440755410447,0
+ACON.US,D,20220927,000000,118670,124589,118670,119437,0.10287451527860697,0
+ACON.US,D,20220928,000000,118670,127643,118670,121536,0.26464897468905474,0
+ACON.US,D,20220929,000000,121565,125834,117006,118728,0.24882531536691546,0
+ACON.US,D,20220930,000000,123012,124459,112592,112592,0.3810185147083334,0
+ACON.US,D,20221003,000000,125935,134734,111434,123750,2.74888056952612,0
+ACON.US,D,20221004,000000,117961,123012,114329,119727,0.7939400141722638,0
+ACON.US,D,20221005,000000,121999,125110,119394,119582,0.22244333663681595,0
+ACON.US,D,20221006,000000,120132,123106,115776,115776,0.33832227411815924,0
+ACON.US,D,20221007,000000,112158,133142,112158,127368,1.2950594121461445,0
+ACON.US,D,20221010,000000,137614,138627,130248,138482,0.24387092072325872,0
+ACON.US,D,20221011,000000,144720,144720,130248,138425,0.39294499330659205,0
+ACON.US,D,20221012,000000,136283,157745,132419,144720,0.28222083742101994,0
+ACON.US,D,20221013,000000,136037,144720,136037,143273,0.27108208684141794,0
+ACON.US,D,20221014,000000,143432,143432,131970,132014,0.15049751093283584,0
+ACON.US,D,20221017,000000,136037,137585,116485,116485,0.330569372039801,0
+ACON.US,D,20221018,000000,122100,130233,118670,124155,0.300027636579602,0
+ACON.US,D,20221019,000000,115342,124459,113750,115921,0.28234521552922887,0
+ACON.US,D,20221020,000000,115776,122997,112882,117918,0.17432282854975126,0
+ACON.US,D,20221021,000000,123012,123012,118613,119437,0.07372166869340797,0
+ACON.US,D,20221024,000000,118670,123012,114329,117730,0.14741569780721395,0
+ACON.US,D,20221025,000000,117730,128280,117730,128280,0.6697899324950249,0
+ACON.US,D,20221026,000000,130103,146891,123027,144720,0.504235760574005,0
+ACON.US,D,20221027,000000,147614,147614,137484,137484,0.25158927332711445,0
+ACON.US,D,20221028,000000,150552,150552,137484,146167,0.3600953529496269,0
+ACON.US,D,20221031,000000,149062,162231,140813,154850,0.2934010473700249,0
+ACON.US,D,20221101,000000,164981,164981,147614,154850,0.18545466923445275,0
+ACON.US,D,20221102,000000,146327,162086,146327,152680,0.4107517924651741,0
+ACON.US,D,20221103,000000,156298,156298,149062,149062,0.0803275282182836,0
+ACON.US,D,20221104,000000,157745,157745,130248,137484,0.13095632815422886,0
+ACON.US,D,20221107,000000,149062,149062,136037,136037,0.024246821205845773,0
+ACON.US,D,20221108,000000,134590,141826,133866,141826,0.08463930263619404,0
+ACON.US,D,20221109,000000,134590,141826,132506,141826,0.07513128725310945,0
+ACON.US,D,20221110,000000,137209,149047,132578,144720,0.10487147490485077,0
+ACON.US,D,20221111,000000,115776,143273,115776,143273,0.006730237633084578,0
+ACON.US,D,20221114,000000,144720,149062,122115,138931,0.28708540343097017,0
+ACON.US,D,20221115,000000,144720,144720,125328,142954,0.07488253103669155,0
+ACON.US,D,20221116,000000,137484,137484,126066,130219,0.037299612672885576,0
+ACON.US,D,20221117,000000,133142,133142,114387,115776,0.5159480324303484,0
+ACON.US,D,20221118,000000,112303,127267,109292,118685,0.19768518320833334,0
+ACON.US,D,20221121,000000,135313,144720,118670,123012,0.46707434579912943,0
+ACON.US,D,20221122,000000,122925,137469,118092,121594,0.1350538958302239,0
+ACON.US,D,20221123,000000,123012,123012,109814,118670,0.2848535073781095,0
+ACON.US,D,20221125,000000,118670,118670,114329,118670,0.02578081787375622,0
+ACON.US,D,20221128,000000,114329,117223,110711,110711,0.1475538957052239,0
+ACON.US,D,20221129,000000,113605,115776,108612,115501,0.18179933483208954,0
+ACON.US,D,20221130,000000,111594,113678,111434,111492,0.1484038127779851,0
+ACON.US,D,20221201,000000,115776,129163,114835,121565,0.4381149762711443,0
+ACON.US,D,20221202,000000,123200,127354,115776,127354,0.05427722444340797,0
+ACON.US,D,20221205,000000,123084,123084,118670,120841,0.03382393553793533,0
+ACON.US,D,20221206,000000,118670,118735,81086.7,91130.1,0.6764648909689056,0
+ACON.US,D,20221207,000000,99856.8,99856.8,86832,88279.2,0.16773078881467662,0
+ACON.US,D,20221208,000000,89741,95500.6,87548.3,88235.7,0.05209369765485075,0
+ACON.US,D,20221209,000000,95370.5,107093,89711.8,103475,0.6002072908470151,0
+ACON.US,D,20221212,000000,108540,108540,86832,88337,0.4075801507058458,0
+ACON.US,D,20221213,000000,95515.2,102751,88279.2,102751,0.05172747322512438,0
+ACON.US,D,20221214,000000,85384.8,103779,81144.5,82505,0.2587064650746269,0
+ACON.US,D,20221215,000000,76701.6,86832,76701.6,84777,0.3128454916200249,0
+ACON.US,D,20221216,000000,91246,91897.2,81245.7,88264.6,0.29549474552487565,0
+ACON.US,D,20221219,000000,86832,88279.2,76745.1,76759.4,0.38521973080783584,0
+ACON.US,D,20221220,000000,79596,79596,59335.2,62229.6,0.6418532274123134,0
+ACON.US,D,20221221,000000,70912.8,70912.8,62229.6,65124,0.13989082226057215,0
+ACON.US,D,20221222,000000,65124,65124,59393,59393,0.12213239236629353,0
+ACON.US,D,20221223,000000,60782.4,79596,60782.4,69465.6,0.3462133740945274,0
+ACON.US,D,20221227,000000,68018.4,68018.4,54993.6,56455.4,0.5141514597562189,0
+ACON.US,D,20221228,000000,57888,65225.3,57888,60811.3,0.3206813124371891,0
+ACON.US,D,20221229,000000,62229.6,83214,59335.2,79596,0.758430064278607,0
+ACON.US,D,20221230,000000,102881,102881,76701.6,83937.6,0.491721940909204,0
+ACON.US,D,20230103,000000,89726.4,92606.2,79596,82490.4,0.04593698129850747,0
+ACON.US,D,20230104,000000,79596,84317.2,72374.6,73416.5,0.087513818914801,0
+ACON.US,D,20230105,000000,60782.4,86745.1,60782.4,76013.9,0.19654505054975127,0
+ACON.US,D,20230106,000000,87063.7,87063.7,69465.6,83937.6,0.06255527853420398,0
+ACON.US,D,20230109,000000,83923,85384.8,65124,72360,0.2342039777574627,0
+ACON.US,D,20230110,000000,72360,80319.6,72360,73807.2,0.23637368475621892,0
+ACON.US,D,20230111,000000,72360,122997,69465.6,85384.8,3.8351920567282343,0
+ACON.US,D,20230112,000000,79610.6,91853.7,79610.6,88278.9,0.23050718398569656,0
+ACON.US,D,20230113,000000,93141.9,93141.9,79596,79596,0.24528744917786074,0
+ACON.US,D,20230117,000000,81043.2,90232.9,81043.2,85992.8,0.11250690876990051,0
+ACON.US,D,20230118,000000,85992.6,91897.2,85384.8,91159,0.06296987222823384,0
+ACON.US,D,20230119,000000,83937.6,91173.6,83937.6,89335.7,0.1822968472649254,0
+ACON.US,D,20230120,000000,86832,91173.6,80160.3,90739.4,0.1283651175665423,0
+ACON.US,D,20230123,000000,91173.6,91173.6,79596,90059.3,0.041445549613184085,0
+ACON.US,D,20230124,000000,91173.6,98409.6,84805.9,86832,0.2727957407767413,0
+ACON.US,D,20230125,000000,81057.8,101304,81057.8,97468.9,0.04515616317475125,0
+ACON.US,D,20230126,000000,101319,114314,88293.8,106367,0.48449419084328366,0
+ACON.US,D,20230127,000000,106224,107614,98800.3,100595,0.12127556539863185,0
+ACON.US,D,20230130,000000,99856.8,107006,86832,94024.5,0.14136953976927863,0
+ACON.US,D,20230131,000000,94068,100609,86832,93908.7,0.10112631186878111,0
+ACON.US,D,20230201,000000,92620.8,121550,88279.2,106051,0.47215311855099507,0
+ACON.US,D,20230202,000000,105855,118815,102751,108540,0.20869955567972637,0
+ACON.US,D,20230203,000000,102751,112882,86832,86832,0.20201077741604478,0
+ACON.US,D,20230206,000000,104155,122578,91173.6,115776,0.8440920313600747,0
+ACON.US,D,20230207,000000,115776,120118,108540,120045,0.31967937767661697,0
+ACON.US,D,20230208,000000,125516,125516,108555,120081,0.07466832429477613,0
+ACON.US,D,20230209,000000,115776,115776,111434,114329,0.04200525110012438,0
+ACON.US,D,20230210,000000,104198,114329,101405,113215,0.1380942495864428,0
+ACON.US,D,20230213,000000,111434,141826,95515.2,116876,1.1706191148830847,0
+ACON.US,D,20230214,000000,116225,124459,112882,115414,0.24121061118656717,0
+ACON.US,D,20230215,000000,112882,112882,101530,108439,0.131958262914801,0
+ACON.US,D,20230216,000000,105935,105935,98409.6,104951,0.17922885392910448,0
+ACON.US,D,20230217,000000,102751,125906,95515.2,107238,0.7167012089745025,0
+ACON.US,D,20230221,000000,106369,117223,101304,111434,0.1302929782437811,0
+ACON.US,D,20230222,000000,111434,117021,101304,108540,0.08707158564116915,0
+ACON.US,D,20230223,000000,115776,116948,101304,106369,0.040630182014925374,0
+ACON.US,D,20230224,000000,105298,105298,94111.5,102071,0.07274737351243782,0
+ACON.US,D,20230227,000000,115776,115776,105284,105284,0.14233692505534828,0
+ACON.US,D,20230228,000000,95385.1,108489,95370.5,105515,0.1711511867904229,0
+ACON.US,D,20230301,000000,98409.6,105501,96398.1,96962.4,0.014939192774875622,0
+ACON.US,D,20230302,000000,98424.2,107078,98424.2,105226,0.14468628932151742,0
+ACON.US,D,20230303,000000,102216,106529,96383.5,103547,0.3259604721411692,0
+ACON.US,D,20230306,000000,99191,105646,98438.5,104198,0.07127556589863185,0
+ACON.US,D,20230307,000000,104198,104198,99046.3,101565,0.029871475654850748,0
+ACON.US,D,20230308,000000,98192.5,104821,96977,99856.8,0.0849917072761194,0
+ACON.US,D,20230309,000000,96977,104488,94068,98409.6,0.15362769332276122,0
+ACON.US,D,20230310,000000,103475,103475,95515.2,95659.9,0.041169153817164184,0
+ACON.US,D,20230313,000000,96962.4,102751,94082.6,99133.2,0.08524737338743782,0
+ACON.US,D,20230314,000000,98409.6,102751,94068,94068,0.13071448183271145,0
+ACON.US,D,20230315,000000,95515.2,100291,95515.2,96962.4,0.003544776083955224,0
+ACON.US,D,20230316,000000,102751,102751,98409.6,99451.5,0.08973880507276119,0
+ACON.US,D,20230317,000000,112882,138931,107086,115776,0.6294776056455225,0
+ACON.US,D,20230320,000000,108525,119466,96977,110248,0.16902984905597018,0
+ACON.US,D,20230321,000000,111449,125371,111449,119394,0.10303344286131842,0
+ACON.US,D,20230322,000000,118670,119394,108555,118366,0.07179380801616916,0
+ACON.US,D,20230323,000000,112910,119394,108540,119264,0.11858761628233831,0
+ACON.US,D,20230324,000000,119264,120118,115819,120118,0.08929657179912935,0
+ACON.US,D,20230327,000000,114604,115052,111434,114691,0.054208125494402994,0
+ACON.US,D,20230328,000000,108540,108540,101304,108540,0.12241569805721395,0
+ACON.US,D,20230329,000000,108555,113316,101304,105646,0.16663902542039802,0
+ACON.US,D,20230330,000000,110928,110928,99856.8,99856.8,0.05745577609763682,0
+ACON.US,D,20230331,000000,99871.4,109698,94068,94068,0.05545190657649254,0
+ACON.US,D,20230403,000000,94068,94849.4,86832,86846.6,0.0728233823563433,0
+ACON.US,D,20230404,000000,86832,98409.6,79596,94068,0.3526257565621891,0
+ACON.US,D,20230405,000000,107368,107368,102317,102317,0.010793255834577114,0
+ACON.US,D,20230406,000000,94068,95515.2,94068,95515.2,0.008063847348880597,0
+ACON.US,D,20230410,000000,94068,115761,94068,114618,0.3573659444639304,0
+ACON.US,D,20230411,000000,114126,114589,104198,114221,0.1289731883177861,0
+ACON.US,D,20230412,000000,113952,113967,104213,112129,0.13374792569402985,0
+ACON.US,D,20230413,000000,104198,115776,104198,114908,0.05298507409701493,0
+ACON.US,D,20230414,000000,115776,115776,104213,115747,0.11297678162313433,0
+ACON.US,D,20230417,000000,115747,115747,115747,115747,0.004747097796641791,0
+ACON.US,D,20230418,000000,107643,114329,104198,114314,0.07127556589863185,0
+ACON.US,D,20230419,000000,107889,116500,99856.8,108960,0.08360281840111941,0
+ACON.US,D,20230420,000000,104473,114314,97367.7,114025,0.5625621834291045,0
+ACON.US,D,20230421,000000,98409.6,108540,96962.4,107078,0.04490740695833334,0
+ACON.US,D,20230424,000000,185242,342986,163534,185242,538.3134274526866,0
+ACON.US,D,20230425,000000,170770,173664,125906,130103,16.064932122379975,0
+ACON.US,D,20230426,000000,109987,124459,102751,120581,6.436138686329602,0
+ACON.US,D,20230427,000000,117223,118656,101622,109307,1.5393449265634331,0
+ACON.US,D,20230428,000000,96962.4,101289,89726.4,91636.7,1.7310737803675376,0
+ACON.US,D,20230501,000000,86832,105646,85384.8,101304,1.1763128682810946,0
+ACON.US,D,20230502,000000,102751,102751,91175.5,95414,0.9421503498930349,0
+ACON.US,D,20230503,000000,95515.2,123012,95515.2,123012,2.6246752086896765,0
+ACON.US,D,20230504,000000,118670,118670,108555,109987,0.6416182909856966,0
+ACON.US,D,20230505,000000,113837,117223,102751,111449,0.22707987611504976,0
+ACON.US,D,20230508,000000,105646,109264,104198,104213,0.22717661464365674,0
+ACON.US,D,20230509,000000,106181,111420,95529.8,108540,0.3516030921169155,0
+ACON.US,D,20230510,000000,105689,112882,105646,107107,0.23208264002300996,0
+ACON.US,D,20230511,000000,104198,111130,102766,108540,0.13958678688495024,0
+ACON.US,D,20230512,000000,109987,110667,103330,103345,0.23564814579166668,0
+ACON.US,D,20230515,000000,102751,110711,102751,107093,0.16453841737064678,0
+ACON.US,D,20230516,000000,107816,107816,99871.4,99871.4,0.1636608607182836,0
+ACON.US,D,20230517,000000,101304,104560,101304,104560,0.23108070526243782,0
+ACON.US,D,20230518,000000,102317,107729,95515.2,99784.4,0.3421572657879353,0
+ACON.US,D,20230519,000000,99089.7,101275,95515.2,101261,0.15630873254415426,0
+ACON.US,D,20230522,000000,96962.4,101304,95515.2,97686,0.5244541130528607,0
+ACON.US,D,20230523,000000,96745.3,97353.1,85269,88004.3,0.973804578432214,0
+ACON.US,D,20230524,000000,89292.2,91520.8,86889.8,87555.6,0.19009811860758707,0
+ACON.US,D,20230525,000000,89726.4,98409.6,85384.8,91173.6,0.1697346583358209,0
+ACON.US,D,20230526,000000,92620.8,94068,85384.8,85384.8,0.1589483123961443,0
+ACON.US,D,20230530,000000,215633,219974,133142,151956,282.9766209955516,0
+ACON.US,D,20230531,000000,128685,154850,125906,142665,9.9291320179005,0
+ACON.US,D,20230601,000000,133142,154850,128801,149062,2.255514073630597,0
+ACON.US,D,20230602,000000,137484,160639,137484,147614,1.9042288366791045,0
+ACON.US,D,20230605,000000,154850,154850,146167,151956,0.47591210137686574,0
+ACON.US,D,20230606,000000,147614,162086,147614,151956,0.8019900417313434,0
+ACON.US,D,20230607,000000,147614,155892,144720,150509,0.3437258119303483,0
+ACON.US,D,20230608,000000,206950,231552,166428,185242,211.0244796476325,0
+ACON.US,D,20230609,000000,172217,193925,167875,180900,8.135157464253732,0
+ACON.US,D,20230612,000000,173664,198266,172217,191030,3.0921019591287315,0
+ACON.US,D,20230613,000000,195372,195372,180900,182347,1.071289375688433,0
+ACON.US,D,20230614,000000,186689,195372,173953,186689,1.3888128661560948,0
+ACON.US,D,20230615,000000,185242,188136,170770,176558,0.5270522335354478,0
+ACON.US,D,20230616,000000,183794,183794,146167,146167,1.8134120880018658,0
+ACON.US,D,20230620,000000,156298,163534,144720,150509,1.532331383239428,0
+ACON.US,D,20230621,000000,146167,150509,140393,146167,0.5975469813103234,0
+ACON.US,D,20230622,000000,146167,150494,136037,143128,0.40763542986504975,0
+ACON.US,D,20230623,000000,139438,141985,130248,134618,0.3264510746791045,0
+ACON.US,D,20230626,000000,134590,150509,125906,125906,1.1122719623432837,0
+ACON.US,D,20230627,000000,123576,124101,112882,112882,0.5970840183519901,0
+ACON.US,D,20230628,000000,105646,112867,99118.6,99118.6,0.5545536152394279,0
+ACON.US,D,20230629,000000,100573,112158,99306.8,99856.8,0.45664040449937815,0
+ACON.US,D,20230630,000000,108540,108540,99856.8,99856.8,0.36797263313619405,0
+ACON.US,D,20230703,000000,107093,107093,99856.8,102288,0.09929518972014927,0
+ACON.US,D,20230705,000000,108540,108540,103128,103547,0.5009051912319652,0
+ACON.US,D,20230706,000000,105790,108525,102751,105646,0.19181177254291049,0
+ACON.US,D,20230707,000000,107093,108540,99856.8,99856.8,0.22002487342164181,0
+ACON.US,D,20230710,000000,101304,107093,101304,102751,0.08627694772761195,0
+ACON.US,D,20230711,000000,104198,112882,99856.8,100291,0.4457227705565921,0
+ACON.US,D,20230712,000000,99856.8,103685,96962.4,96962.4,0.4332711399458956,0
+ACON.US,D,20230713,000000,100146,102722,92620.8,94068,0.305652291028607,0
+ACON.US,D,20230714,000000,96977,101289,92635.4,92678.6,0.17098534931281098,0
+ACON.US,D,20230717,000000,97005.9,101289,94068,95515.2,0.22699695737624379,0
+ACON.US,D,20230718,000000,95515.2,98366.1,91173.6,94053.4,0.31573382768843283,0
+ACON.US,D,20230719,000000,91318.3,101289,91173.6,94010.2,0.49586787784950254,0
+ACON.US,D,20230720,000000,98380.7,98395,92635.4,93923.3,0.09331122073631841,0
+ACON.US,D,20230721,000000,93937.9,93937.9,91217.1,91897.2,0.140291596164801,0
+ACON.US,D,20230724,000000,88279.2,94068,79668.4,89719.1,0.7487423916281095,0
+ACON.US,D,20230725,000000,89726.4,89726.4,81187.9,85399.4,0.5891860084807214,0
+ACON.US,D,20230726,000000,85384.8,86108.4,82490.4,85399.4,0.19078219820273634,0
+ACON.US,D,20230727,000000,82490.4,86832,82215.5,82505,0.4789524551330846,0
+ACON.US,D,20230728,000000,81332.6,86832,81332.6,84661.2,0.13992537173507463,0
+ACON.US,D,20230731,000000,79668.4,83937.6,75683.4,82490.4,0.2781785489042289,0
+ACON.US,D,20230801,000000,104054,104054,83518,87266.2,0.5978786562655474,0
+ACON.US,D,20230802,000000,89581.7,92620.8,79596,88264.6,0.5157752850578359,0
+ACON.US,D,20230803,000000,86687.3,91173.6,85384.8,86832,0.16538142454850746,0
+ACON.US,D,20230804,000000,88423.9,89697.2,84082.3,86817.4,0.26091763144278607,0
+ACON.US,D,20230807,000000,83937.6,86803.1,79596,81043.2,0.30436705057711444,0
+ACON.US,D,20230808,000000,81043.2,85095.4,81043.2,84661.2,0.20425649325870648,0
+ACON.US,D,20230809,000000,82505,84646.6,81043.2,84646.6,0.051844941438432844,0
+ACON.US,D,20230810,000000,84516.5,84559.7,79596,79596,0.1822553878955224,0
+ACON.US,D,20230811,000000,79596,82490.4,75254.4,81028.6,0.24186014130721395,0
+ACON.US,D,20230814,000000,81043.2,81043.2,68119.7,76701.6,0.33323659147139306,0
+ACON.US,D,20230815,000000,80030.2,80030.2,70912.8,75978,0.08267689248445274,0
+ACON.US,D,20230816,000000,70927.4,75254.4,65124,69914.3,0.6280334376113185,0
+ACON.US,D,20230817,000000,72360,73807.2,66571.5,68611.9,0.1136332216386816,0
+ACON.US,D,20230818,000000,66571.2,69898.4,66571.2,67439.5,0.04192924225621891,0
+ACON.US,D,20230821,000000,68452.6,72360,66571.2,68018.4,0.10186567062313433,0
+ACON.US,D,20230822,000000,67931.5,69465.6,66571.2,69465.6,0.10608761640733833,0
+ACON.US,D,20230823,000000,72360,72360,65124,66527.7,0.08396213293594529,0
+ACON.US,D,20230824,000000,66715.9,66715.9,65124,66571.2,0.09633775470273633,0
+ACON.US,D,20230825,000000,69436.7,69451,59523.4,65109.4,0.028358208671641794,0
+ACON.US,D,20230828,000000,66426.5,66426.5,60001,65124,0.11830431059141791,0
+ACON.US,D,20230829,000000,62953.2,62953.2,59860.1,61621.8,0.05297125430721394,0
+ACON.US,D,20230830,000000,62229.6,73792.6,62229.6,68090.8,0.19603371832711444,0
+ACON.US,D,20230831,000000,68742,73807.2,66831.8,73807.2,0.06532614638930348,0
+ACON.US,D,20230901,000000,70188.9,72360,68033,69827.4,0.11999723484203981,0
+ACON.US,D,20230905,000000,72360,72360,61361.3,67294.8,0.1544361510261194,0
+ACON.US,D,20230906,000000,64139.9,69465.6,61043,69451,0.17610558143407962,0
+ACON.US,D,20230907,000000,65124,68018.4,65124,66513.4,0.043000275965796024,0
+ACON.US,D,20230908,000000,63532.1,65124,60782.4,60797,0.09466556013681593,0
+ACON.US,D,20230911,000000,60782.4,62229.6,59262.8,60782.4,0.20122304939738808,0
+ACON.US,D,20230912,000000,54993.6,60652.3,52258.5,59335.2,0.38181315262189064,0
+ACON.US,D,20230913,000000,60782.4,66368.7,57888,57902.6,0.11766169036567166,0
+ACON.US,D,20230914,000000,57888,66006.9,57888,62229.6,0.11460060692475124,0
+ACON.US,D,20230915,000000,58322.2,72360,58322.2,72360,1.3838031923532341,0
+ACON.US,D,20230918,000000,72360,72360,59262.8,63662.2,1.7404919671169157,0
+ACON.US,D,20230919,000000,64574,65124,62200.7,63112.5,1.3069789808495027,0
+ACON.US,D,20230920,000000,60058.8,66426.5,60058.8,62229.6,0.17807490148072141,0
+ACON.US,D,20230921,000000,62229.6,64545.1,57902.6,57902.6,0.2109314517325871,0
+ACON.US,D,20230922,000000,57888,59624.6,52200.7,53546.4,0.1928137073034826,0
+ACON.US,D,20230925,000000,59335.2,60637.7,46339.3,50680.9,0.41583056521703987,0
+ACON.US,D,20230926,000000,53546.4,60767.8,52070.3,52070.3,0.1814400202972637,0
+ACON.US,D,20230927,000000,50652,53387.1,38148.3,49364.1,1.780624636699005,0
+ACON.US,D,20230928,000000,53546.4,53546.4,44877.8,47120.9,0.29214344649813434,0
+ACON.US,D,20230929,000000,44953.9,49204.8,44953.9,47106.4,0.024357379524253733,0
+ACON.US,D,20231002,000000,50652,65124,50507.3,59306,0.7154505179975125,0
+ACON.US,D,20231003,000000,60333.7,70753.5,53546.4,54964.7,0.28512990317412934,0
+ACON.US,D,20231004,000000,57888,66658.1,57888,63532.1,0.22829601761753732,0
+ACON.US,D,20231005,000000,63676.8,70478.6,57888,61795.4,0.34528053828296024,0
+ACON.US,D,20231006,000000,57888,62229.6,57888,57888,0.04096185697014926,0
+ACON.US,D,20231009,000000,57888,60927.1,57888,57931.5,0.0514096180597015,0
+ACON.US,D,20231010,000000,57888,60782.4,55428,55428,0.3712479233190299,0
+ACON.US,D,20231011,000000,54993.6,57888,54993.6,57888,0.2601022638445274,0
+ACON.US,D,20231012,000000,57309.1,74965,53821.3,72808.7,0.69722221525,0
+ACON.US,D,20231013,000000,72910,77772.4,63676.8,77353.1,0.12101298939241294,0
+ACON.US,D,20231016,000000,74545.4,78004.1,70912.8,73517.8,0.12469596337437812,0
+ACON.US,D,20231017,000000,72360,89552.8,72360,82736.4,0.7952528942033582,0
+ACON.US,D,20231018,000000,79651.4,81766.8,79480.2,79480.2,0.14483830700932837,0
+ACON.US,D,20231019,000000,82490.4,86832,78148.8,82331.1,0.14050580290671644,0
+ACON.US,D,20231020,000000,82490.4,86528,72360,81766.8,0.3202045296890547,0
+ACON.US,D,20231023,000000,73807.2,78004.1,47757.6,52099.2,12.92095758223321,0
+ACON.US,D,20231024,000000,54588.3,54588.3,46194.6,46599.8,1.7260157373003733,0
+ACON.US,D,20231025,000000,47844.5,70912.8,47772.2,66571.2,9.541196698396767,0
+ACON.US,D,20231026,000000,59335.2,61375.9,52099.2,53401.7,1.5785378504390548,0
+ACON.US,D,20231027,000000,51795.2,55239.6,47048.6,47048.6,0.49397456664676626,0
+ACON.US,D,20231030,000000,46932.8,50203.3,46932.8,47627.5,0.25319927883893034,0
+ACON.US,D,20231031,000000,47757.6,50666.6,43705.4,48481.2,0.9912382432661693,0
+ACON.US,D,20231101,000000,49277.2,49277.2,43416,45138.1,0.69041596877301,0
+ACON.US,D,20231102,000000,43907.9,47743,40955.8,44573.8,0.134777500034204,0
+ACON.US,D,20231103,000000,46310.4,49031.2,43416,48090.5,0.22110281702611942,0
+ACON.US,D,20231106,000000,46339.3,50709.8,46310.4,49204.8,0.29216417618283586,0
+ACON.US,D,20231107,000000,49291.7,49928.4,44747.4,47034,0.03881978955099503,0
+ACON.US,D,20231108,000000,49204.8,50652,46310.4,50652,0.19836235290858212,0
+ACON.US,D,20231109,000000,51375.6,51375.6,45789.3,50652,0.02920812574440299,0
+ACON.US,D,20231110,000000,51230.9,51230.9,42233.7,49190.2,0.0297263678619403,0
+ACON.US,D,20231113,000000,47743,51375.6,44877.8,48481.2,0.2884673824110697,0
+ACON.US,D,20231114,000000,48481.2,49190.2,43416,49190.2,0.04636539478233831,0
+ACON.US,D,20231115,000000,50652,50652,44964.5,45601.4,0.07033582019216418,0
+ACON.US,D,20231116,000000,49204.8,50652,44573.8,50652,25.43984910989117,0
+ACON.US,D,20231117,000000,42764.8,47106.4,39089,39798,4.079546670094528,0
+ACON.US,D,20231120,000000,43416,43416,37612.6,38495.5,0.9093283491156718,0
+ACON.US,D,20231121,000000,39508.6,47757.6,36325,43054.2,2.8071862626965176,0
+ACON.US,D,20231122,000000,41968.8,41968.8,39074.4,39074.4,0.2189192902375622,0
+ACON.US,D,20231124,000000,41028.1,44863.2,39074.4,39074.4,0.11131149695211445,0
+ACON.US,D,20231127,000000,44284.3,44284.3,37714.1,39074.4,0.7859659954570896,0
+ACON.US,D,20231128,000000,37771.9,40898,37627.2,39074.4,0.36978993549502487,0
+ACON.US,D,20231129,000000,37931.2,42692.4,37916.6,37916.6,0.3366362597624379,0
+ACON.US,D,20231130,000000,39798,40521.6,36715.4,39074.4,0.5073175736996269,0
+ACON.US,D,20231201,000000,39798,39798,37641.8,39074.4,0.28240049468843287,0
+ACON.US,D,20231204,000000,38046.8,39798,37916.6,37931.2,0.11926478598258708,0
+ACON.US,D,20231205,000000,39798,39798,34877.5,36180,0.4092247056921642,0
+ACON.US,D,20231206,000000,37381.2,38061.4,34732.8,35456.4,0.7614496883501244,0
+ACON.US,D,20231207,000000,35065.7,35528.8,33285.6,33285.6,0.418124650324005,0
+ACON.US,D,20231208,000000,35253.9,35253.9,30550.5,31838.4,0.19780956131654232,0
+ACON.US,D,20231211,000000,32562,36180,31838.4,36035.3,1.2505527790920399,0
+ACON.US,D,20231212,000000,36136.5,36136.5,30405.8,33213.2,1.081999712784204,0
+ACON.US,D,20231213,000000,34732.8,34732.8,31462,33908,0.3628454911200249,0
+ACON.US,D,20231214,000000,35355.2,35876,30405.8,31838.4,0.2566818658687811,0
+ACON.US,D,20231215,000000,32808,35456.1,30391.2,30492.5,0.5289800942126867,0
+ACON.US,D,20231218,000000,31838.4,34732.8,30825.4,34660.4,0.5238253126169155,0
+ACON.US,D,20231219,000000,35557.7,45456.9,33922.3,41968.8,58.49866580528421,0
+ACON.US,D,20231220,000000,65095.1,66918.4,43416,50507.3,360.39749501404606,0
+ACON.US,D,20231221,000000,39769.1,44429,32677.8,38206.1,22.536228353963313,0
+ACON.US,D,20231222,000000,34009.2,39074.4,33285.6,37569.4,7.543622091506841,0
+ACON.US,D,20231226,000000,34732.8,37193,30608.3,31997.7,6.909217730797264,0
+ACON.US,D,20231227,000000,31693.7,33140.9,31693.7,32156.7,3.788177131825249,0
+ACON.US,D,20231228,000000,31389.7,32851.2,26208.8,31853,10.207117089747513,0
+ACON.US,D,20231229,000000,31838.4,31838.4,28148,28944,5.3817923729371895,0
+ACON.US,D,20240102,000000,28944,32576.6,28944,30014.8,6.105845710085822,0
+ACON.US,D,20240103,000000,29435.9,32909.2,27236.3,30246.5,58.365152816016796,0
+ACON.US,D,20240104,000000,40431.2,44230.1,24964.2,27949.1,172.1855151382886,0
+ACON.US,D,20240105,000000,25687.8,39255.3,24873.8,27677.7,437.55488783008957,0
+ACON.US,D,20240108,000000,59425.7,61053.8,29124.9,32562,2857.113404264687,0
+ACON.US,D,20240109,000000,33014.3,33918.8,28491.8,31567.1,105.47042459482587,0
+ACON.US,D,20240110,000000,29305.8,35727.8,29034.5,33376.1,72.02586992650747,0
+ACON.US,D,20240111,000000,32019.3,34274.3,30753,31657.5,19.334991514776124,0
+ACON.US,D,20240112,000000,30119.9,31657.5,27225.5,28401.3,58.48700881258707,0
+ACON.US,D,20240116,000000,28763.1,33375.2,27587.3,28582.2,26.838695143442788,0
+ACON.US,D,20240117,000000,28672.7,32381.1,27406.4,30210.3,19.442343641950252,0
+ACON.US,D,20240118,000000,29215.4,30843.5,28130,28130,23.709341940905475,0
+ACON.US,D,20240119,000000,27768.2,29395.4,25326,25416.5,13.95356536626866,0
+ACON.US,D,20240122,000000,24873.8,26320.1,23517,23607.5,11.866334873044778,0
+ACON.US,D,20240123,000000,20532.2,22069.8,19265.9,19446.8,14.74803744234826,0
+ACON.US,D,20240124,000000,19537.2,21432.1,19089.5,19356.3,5.90082912838806,0
+ACON.US,D,20240125,000000,18994.5,19899,16552.4,16868.9,9.428855627104479,0
+ACON.US,D,20240126,000000,28491.8,34823.3,24331.1,25687.8,3725.5627045906967,0
+ACON.US,D,20240129,000000,22522.1,25054.7,19989.5,22612.5,156.32017533010946,0
+ACON.US,D,20240130,000000,20984.4,28944,20532.2,21979.4,195.28822358608957,0
+ACON.US,D,20240131,000000,23969.3,23969.3,20441.7,21708,28.656163339751245,0
+ACON.US,D,20240201,000000,21436.7,22430.7,21346.2,22069.8,13.582421091373135,0
+ACON.US,D,20240202,000000,20894,22611.6,20363.9,21527.1,23.905804072716418,0
+ACON.US,D,20240205,000000,20713.1,21254.9,19899,20803.5,38.74096146997015,0
+ACON.US,D,20240206,000000,20351.3,20802.6,17366.4,18270.9,33.872968152149255,0
+ACON.US,D,20240207,000000,17456.9,18270.9,16281,17276,23.872968252149256,0
+ACON.US,D,20240208,000000,18090,18270.9,16642.8,17366.4,11.073300055104479,0
+ACON.US,D,20240209,000000,17909.1,17909.1,16281,16733.3,10.936760531870648,0
+ACON.US,D,20240212,000000,16733.3,17908.2,16552.4,17185.5,9.069541092278609,0
+ACON.US,D,20240213,000000,17547.3,17863.9,16281,16733.3,9.889109906636817,0
+ACON.US,D,20240214,000000,16461.9,16914.2,15919.2,16281,6.460696452805971,0
+ACON.US,D,20240215,000000,16642.8,16642.8,15376.5,15828.8,6.490878873731344,0
+ACON.US,D,20240216,000000,15467,16370.6,15376.5,15647.9,6.986069581880598,0
+ACON.US,D,20240220,000000,15557.4,16009.7,15105.2,15105.2,3.9575455657313436,0
+ACON.US,D,20240221,000000,15195.6,15647.9,13567.5,14019.8,10.624212165731343,0
+ACON.US,D,20240222,000000,14110.2,14562.5,10402.7,11034.9,57.94870036025871,0
+ACON.US,D,20240223,000000,10854,11034.9,7869.15,8185.73,68.63825249216916,0
+ACON.US,D,20240226,000000,2911.6,3256.2,2413.21,3226.37,1283.5315515649056,0
+ACON.US,D,20240227,000000,3210.08,3345.76,2849.18,3183.84,273.45428140033835,0
+ACON.US,D,20240228,000000,3329.48,3504.95,3081.65,3314.09,154.491319627005,0
+ACON.US,D,20240229,000000,3397.3,3953.58,3397.3,3602.64,232.02188822704477,0
+ACON.US,D,20240301,000000,3527.55,3708.45,3346.65,3572.78,88.56495212706469,0
+ACON.US,D,20240304,000000,3741.93,4432.05,3623.43,3936.38,285.1983387732239,0
+ACON.US,D,20240305,000000,3736.5,3798.9,3004.75,3391.88,172.18407788014926,0
+ACON.US,D,20240306,000000,3256.2,3345.76,3166.67,3265.25,52.42962910533334,0
+ACON.US,D,20240307,000000,3346.65,3364.74,2963.14,3045.47,70.48103854339304,0
+ACON.US,D,20240308,000000,3093.39,3165.75,3001.13,3061.72,35.22122684513433,0
+ACON.US,D,20240311,000000,3075.3,3437.1,3061.75,3337.61,67.55765548804976,0
+ACON.US,D,20240312,000000,3283.34,3344.84,3030.08,3105.16,45.132890648726374,0
+ACON.US,D,20240313,000000,3156.71,3391.88,3075.3,3247.16,61.60375836682588,0
+ACON.US,D,20240314,000000,3149.47,3247.16,3081.56,3163.05,42.969264357482594,0
+ACON.US,D,20240315,000000,3213.7,4160.7,3039.12,3618,1396.2497372812836,0
+ACON.US,D,20240318,000000,3423.55,3617.11,3075.3,3103.35,263.3867303677911,0
+ACON.US,D,20240319,000000,3075.3,3346.65,2894.4,3265.25,91.96738437606966,0
+ACON.US,D,20240320,000000,3148.58,3355.7,3000.24,3309.58,54.565173583701494,0
+ACON.US,D,20240321,000000,3366.55,3391.88,3229.07,3263.44,30.120729383701494,0
+ACON.US,D,20240322,000000,3233.6,3337.61,3057.21,3182.95,62.68756156217911,0
+ACON.US,D,20240325,000000,3145.85,3258.01,3036.42,3088.88,30.100054978159207,0
+ACON.US,D,20240326,000000,3012.9,3156.71,2903.45,2934.2,26.346047276616915,0
+ACON.US,D,20240327,000000,2954.1,3021.03,2803.95,2944.16,30.014482839711444,0
+ACON.US,D,20240328,000000,2975.81,3156.71,2849.18,2980.34,37.52260880111443,0
+ACON.US,D,20240401,000000,3030.08,3835.08,2864.78,3708.45,379.8992775719304,0
+ACON.US,D,20240402,000000,3165.75,3165.75,2894.4,3030.08,61.00674344742289,0
+ACON.US,D,20240403,000000,2939.63,3065.36,2894.4,2920.62,18.38264216000995,0
+ACON.US,D,20240404,000000,2894.4,3014.71,2814.8,2894.4,30.511221364318413,0
+ACON.US,D,20240405,000000,2975.81,3135.81,2803.95,2926.96,31.226091451144285,0
+ACON.US,D,20240408,000000,2984.85,2984.85,2822.96,2828.39,28.46710861527363,0
+ACON.US,D,20240409,000000,2966.76,2973.11,2722.55,2776.82,24.18595885156219,0
+ACON.US,D,20240410,000000,2785.86,2867.27,2717.12,2776.82,18.185516678288558,0
+ACON.US,D,20240411,000000,2777.73,2917.03,2713.5,2804.87,22.573134102626867,0
+ACON.US,D,20240412,000000,2806.68,2912.49,2806.68,2813.27,20.076837831293535,0
+ACON.US,D,20240415,000000,2888.08,2888.08,2713.5,2768.69,21.399557552726368,0
+ACON.US,D,20240416,000000,2713.5,2713.5,2551.59,2622.15,14.13664994155224,0
+ACON.US,D,20240417,000000,2600.44,2692.69,2532.6,2685.46,15.349253577850748,0
+ACON.US,D,20240418,000000,2595.92,2690.89,2541.65,2685.46,5.847982252189055,0
+ACON.US,D,20240419,000000,2677.32,2713.5,2632.1,2708.99,2.5461580729353233,0
+ACON.US,D,20240422,000000,2637.52,2713.5,2447.58,2487.38,15.949585246805972,0
+ACON.US,D,20240423,000000,2641.14,2641.14,2487.38,2548.88,5.112216643184079,0
+ACON.US,D,20240424,000000,2478.33,2617.62,2447.58,2604.96,5.641790988358209,0
+ACON.US,D,20240425,000000,2623.05,6241.05,2623.05,3551.99,12776.885665487087,0
+ACON.US,D,20240426,000000,2941.43,3287.87,2894.4,3048.17,405.6562701280697,0
+ACON.US,D,20240429,000000,2985.77,3256.2,2564.26,2695.41,317.69651423597014,0
+ACON.US,D,20240430,000000,2714.42,2874.5,2668.28,2714.42,64.86688713463683,0
+ACON.US,D,20240501,000000,2672.8,2802.14,2532.6,2653.8,85.51962324651741,0
+ACON.US,D,20240502,000000,2653.8,2713.5,2541.65,2557.93,48.341071932288564,0
+ACON.US,D,20240503,000000,2713.5,2713.5,2573.3,2642.04,37.68999409518408,0
+ACON.US,D,20240506,000000,2623.05,2701.73,2541.65,2581.44,28.635157259253734,0
+ACON.US,D,20240507,000000,2564.26,2707.18,2532.6,2578.73,29.91741263614926,0
+ACON.US,D,20240508,000000,2614.01,2836.51,2588.68,2756.92,75.46202246262688,0
+ACON.US,D,20240509,000000,2677.32,2756.92,2623.95,2711.69,13.325151884437814,0
+ACON.US,D,20240510,000000,2745.17,2758.73,2447.58,2501.85,43.15190669949254,0
+ACON.US,D,20240513,000000,2532.6,2595.92,2501.85,2571.49,21.821448095771146,0
+ACON.US,D,20240514,000000,2537.12,2618.53,2487.38,2595.92,37.50259774548259,0
+ACON.US,D,20240515,000000,2447.58,2575.11,2447.58,2514.51,50.96207798678608,0
+ACON.US,D,20240516,000000,2532.6,3210.98,2511.8,2966.76,153.7704793909851,0
+ACON.US,D,20240517,000000,2936.93,3164.86,2803.95,2935.12,74.95953490546269,0
+ACON.US,D,20240520,000000,2829.28,2948.67,2829.28,2938.73,40.38441087310448,0
+ACON.US,D,20240521,000000,2906.17,2906.17,2713.5,2803.95,24.180099260686568,0
+ACON.US,D,20240522,000000,2783.16,3160.32,2758.73,3021.03,109.24234274395026,0
+ACON.US,D,20240523,000000,3036.42,3105.95,2811.19,2930.58,42.5541178718607,0
+ACON.US,D,20240524,000000,2894.4,2983.96,2813,2826.58,31.339082052557217,0
+ACON.US,D,20240528,000000,2827.47,3120.53,2714.42,2937.82,80.3734651995821,0
+ACON.US,D,20240529,000000,2850.09,3030.08,2713.5,2740.64,66.12526191475622,0
+ACON.US,D,20240530,000000,2840.13,2928.77,2679.13,2813,60.18927524111444,0
+ACON.US,D,20240531,000000,2764.15,2802.14,2668.28,2713.5,121.02023096226867,0
+ACON.US,D,20240603,000000,2894.4,3346.65,2623.05,2849.18,460.03570573684584,0
+ACON.US,D,20240604,000000,2668.28,2849.18,2659.23,2794.91,55.39380818016915,0
+ACON.US,D,20240605,000000,2710.8,2894.4,2577.83,2654.71,115.8526246015622,0
+ACON.US,D,20240606,000000,2623.05,2796.71,2609.48,2785.86,57.06898782068657,0
+ACON.US,D,20240607,000000,2702.65,2796.71,2600.44,2681.84,35.021226847134336,0
+ACON.US,D,20240610,000000,2635.71,2734.32,2577.83,2654.71,18.65527897320398,0
+ACON.US,D,20240611,000000,2641.14,2794.01,2624.86,2713.5,34.787396003701495,0
+ACON.US,D,20240612,000000,2740.64,2757.83,2650.19,2733.4,13.895190574149256,0
+ACON.US,D,20240613,000000,2706.26,2731.59,2622.15,2642.95,12.292094957233832,0
+ACON.US,D,20240614,000000,2668.28,2798.52,2632.1,2712.61,15.156550428865673,0
+ACON.US,D,20240617,000000,2661.94,2712.61,2599.53,2668.28,13.891542149641792,0
+ACON.US,D,20240618,000000,2712.61,2737.02,2601.34,2668.28,26.36705335711443,0
+ACON.US,D,20240620,000000,2713.5,2713.5,2577.83,2600.44,25.683802949353236,0
+ACON.US,D,20240621,000000,2614.01,2713.5,2553.4,2553.4,25.677390566885578,0
+ACON.US,D,20240624,000000,2577.83,2623.05,2551.59,2577.83,18.44543928486567,0
+ACON.US,D,20240625,000000,2423.16,2713.5,2423.16,2623.05,448.1576516820498,0
+ACON.US,D,20240626,000000,2674.61,2875.42,2490.09,2789.48,181.9677151510249,0
+ACON.US,D,20240627,000000,2793.1,2794.01,2580.54,2704.46,38.94273040106468,0
+ACON.US,D,20240628,000000,2623.05,2755.11,2553.4,2585.97,30.533885819592044,0
+ACON.US,D,20240701,000000,2585.06,2662.85,2577.83,2632.1,7.6969595692437816,0
+ACON.US,D,20240702,000000,2586.87,2701.76,2582.35,2632.1,13.478496272069654,0
+ACON.US,D,20240703,000000,2632.1,2669.18,2583.25,2655.61,5.829297896378111,0
+ACON.US,D,20240705,000000,2595.92,2690.89,2586.87,2629.38,7.20165830277612,0
+ACON.US,D,20240708,000000,2605.86,2701.76,2604.96,2668.28,13.302597987482589,0
+ACON.US,D,20240709,000000,2713.5,2758.73,2613.1,2713.5,75.40740665333334,0
+ACON.US,D,20240710,000000,2785.86,2786.78,2677.32,2746.98,27.44201188699503,0
+ACON.US,D,20240711,000000,2742.44,2890.78,2663.75,2826.58,21.271973253283583,0
+ACON.US,D,20240712,000000,2827.47,2894.4,2632.1,2704.46,14.798120360587067,0
+ACON.US,D,20240715,000000,2703.56,2704.46,2581.44,2644.76,11.703593028348259,0
+ACON.US,D,20240716,000000,2643.85,2734.32,2623.05,2722.55,16.366168990567164,0
+ACON.US,D,20240717,000000,2604.96,2713.5,2604.96,2662.85,33.799999662000005,0
+ACON.US,D,20240718,000000,2661.94,2705.37,2589.58,2628.48,13.782421089373136,0
+ACON.US,D,20240719,000000,2650.19,2712.61,2589.58,2623.05,16.058153515482587,0
+ACON.US,D,20240722,000000,2623.05,3128.68,2623.05,2764.15,193.8898819748657,0
+ACON.US,D,20240723,000000,2686.37,3065.36,2633,2945.05,157.9969027870846,0
+ACON.US,D,20240724,000000,2813,2983.96,2733.4,2760.53,60.10116026134329,0
+ACON.US,D,20240725,000000,2740.64,2850.98,2740.64,2767.77,9.263792057721394,0
+ACON.US,D,20240726,000000,2819.34,2982.15,2740.64,2929.69,26.10160283461692,0
+ACON.US,D,20240729,000000,2998.43,3055.4,2894.4,2895.32,24.158319271960202,0
+ACON.US,D,20240730,000000,2955.91,2955.91,2713.5,2827.47,17.10525134912438,0
+ACON.US,D,20240731,000000,2867.27,2954.1,2804.87,2850.09,7.454615735293533,0
+ACON.US,D,20240801,000000,2849.18,2889.89,2707.18,2794.91,9.052404552925374,0
+ACON.US,D,20240802,000000,2714.42,2803.95,2623.05,2623.05,12.861912530308459,0
+ACON.US,D,20240805,000000,2578.73,2616.72,2361.65,2538.03,23.330348025402987,0
+ACON.US,D,20240806,000000,2614.01,2621.24,2532.6,2577.83,12.658816899393036,0
+ACON.US,D,20240807,000000,2623.05,2623.05,2488.28,2544.36,13.798341487223881,0
+ACON.US,D,20240808,000000,2469.29,2622.15,2442.15,2555.21,13.377114294089553,0
+ACON.US,D,20240809,000000,2623.05,2623.05,2460.24,2538.93,6.471862842965175,0
+ACON.US,D,20240812,000000,2523.56,2586.87,2328.18,2525.36,43.24234340395025,0
+ACON.US,D,20240813,000000,2270.3,2440.34,1909.4,2096.63,144.87097699241792,0
+ACON.US,D,20240814,000000,2080.35,2216.03,1835.23,1881.36,140.58076144659702,0
+ACON.US,D,20240815,000000,1872.32,2145.47,1872.32,2078.54,29.9957984839005,0
+ACON.US,D,20240816,000000,2080.35,2080.35,1944.68,2009.8,16.380762688597017,0
+ACON.US,D,20240819,000000,2080.35,2260.35,2007.99,2198.84,41.96163584351244,0
+ACON.US,D,20240820,000000,2170.8,2252.21,2080.35,2100.25,13.579436016776121,0
+ACON.US,D,20240821,000000,2079.45,2169.9,1908.5,2087.5,626.0495238666467,0
+ACON.US,D,20240822,000000,2048.69,2079.45,2035.13,2070.4,51.6305135798806,0
+ACON.US,D,20240823,000000,2080.35,2351.7,2035.13,2170.8,60.89806462042787,0
+ACON.US,D,20240826,000000,2152.71,2261.25,2081.25,2234.12,20.1875067080199,0
+ACON.US,D,20240827,000000,2261.25,2261.25,2082.16,2168.09,12.639137518716419,0
+ACON.US,D,20240828,000000,2127.38,2306.48,1899.45,2069.5,64.63261405793035,0
+ACON.US,D,20240829,000000,2071.31,2108.39,1913.92,1961.86,76.78441050910449,0
+ACON.US,D,20240830,000000,1985.38,2009.8,1854.23,1894.02,27.585074351014928,0
+ACON.US,D,20240903,000000,1837.04,1892.21,1662.47,1704.98,67.02675444305473,0
+ACON.US,D,20240904,000000,1772.82,1888.42,1719.45,1741.16,20.765616154975124,0
+ACON.US,D,20240905,000000,1662.47,1799.96,1627.2,1628.1,140.54482999311443,0
+ACON.US,D,20240906,000000,1646.19,1764.68,1583.78,1659.76,120.72305020238808,0
+ACON.US,D,20240909,000000,1647.09,1708.6,1591.02,1616.34,32.05594218911443,0
+ACON.US,D,20240910,000000,1673.33,1673.33,1465.29,1536.75,342.23360630679605,0
+ACON.US,D,20240911,000000,1573.83,1582.88,1446.3,1528.61,44.80574858455722,0
+ACON.US,D,20240912,000000,1520.46,1763.78,1447.2,1763.78,205.49253525850747,0
+ACON.US,D,20240913,000000,1718.55,1759.25,1630.81,1718.55,48.58275241632837,0
+ACON.US,D,20240916,000000,1836.14,1836.14,1549.41,1659.76,58.940297918059706,0
+ACON.US,D,20240917,000000,1685.99,1718.55,1628.1,1654.33,21.1485901699403,0
+ACON.US,D,20240918,000000,1700.46,1700.46,1564.79,1591.92,11.315865005691542,0
+ACON.US,D,20240919,000000,1593.73,1708.6,1586.49,1673.33,19.85583175279602,0
+ACON.US,D,20240920,000000,1691.42,1707.7,1600.97,1600.97,23.953786382905477,0
+ACON.US,D,20240923,000000,1616.34,1622.67,1582.88,1592.82,11.389828520706468,0
+ACON.US,D,20240924,000000,1564.79,1628.1,1564.79,1600.97,10.989386291432837,0
+ACON.US,D,20240925,000000,1709.51,1716.74,1592.82,1600.97,26.956992544139307,0
+ACON.US,D,20240926,000000,1584.68,1673.33,1583.78,1583.78,12.095080033830847,0
+ACON.US,D,20240927,000000,1673.33,1673.33,1583.78,1590.11,12.60011043231841,0
+ACON.US,D,20240930,000000,1718.55,1718.55,1628.1,1658.85,35.357655810049756,0
+ACON.US,D,20241001,000000,1691.42,1699.56,1582.88,1614.53,27.512105860865674,0
+ACON.US,D,20241002,000000,1637.15,1637.15,1582.88,1583.78,6.227528959283583,0
+ACON.US,D,20241003,000000,1600.97,1600.97,1551.22,1564.79,11.677390706885573,0
+ACON.US,D,20241004,000000,1581.97,1608.2,1553.93,1553.93,8.031509040746268,0
+ACON.US,D,20241007,000000,1548.5,1627.2,1548.5,1591.92,8.354892122089552,0
+ACON.US,D,20241008,000000,1619.06,1663.38,1587.4,1598.25,11.42929784037811,0
+ACON.US,D,20241009,000000,1599.16,1609.11,1564.79,1579.26,3.4049750903283584,0
+ACON.US,D,20241010,000000,1598.98,1655.24,1546.7,1655.24,19.676948393611944,0
+ACON.US,D,20241011,000000,1642.57,1644.38,1556.64,1593.73,12.46014360121393,0
+ACON.US,D,20241014,000000,1537.65,1596.44,1537.65,1574.73,15.566390115203982,0
+ACON.US,D,20241015,000000,1581.07,1581.97,1507.8,1522.27,18.32802635071642,0
+ACON.US,D,20241016,000000,1500.57,1537.65,1500.57,1537.65,16.424654341004977,0
+ACON.US,D,20241017,000000,1546.7,1605.49,1506.9,1540.36,23.070204302189058,0
+ACON.US,D,20241018,000000,1628.1,1628.1,1555.74,1610.01,12.503371903711445,0
+ACON.US,D,20241021,000000,1628.1,1809,1628.1,1763.78,63.782310031054735,0
+ACON.US,D,20241022,000000,1761.06,2157.23,1754.73,2075.83,510.70347748002985,0
+ACON.US,D,20241023,000000,2031.51,2031.51,1673.33,1707.7,324.5521250021294,0
+ACON.US,D,20241024,000000,1718.55,1958.24,1675.13,1950.1,138.30911967826867,0
+ACON.US,D,20241025,000000,1944.68,1976.33,1649.81,1670.61,56.63084520483582,0
+ACON.US,D,20241028,000000,1670.61,1754.73,1629,1754.73,47.87230466223881,0
+ACON.US,D,20241029,000000,1745.69,1853.32,1684.18,1799.96,39.0332776638408,0
+ACON.US,D,20241030,000000,1854.23,1854.23,1656.14,1790.01,20.135875973323387,0
+ACON.US,D,20241031,000000,1790.01,1790.01,1600.97,1665.18,39.18905433447761,0
+ACON.US,D,20241101,000000,1655.24,1718.55,1628.1,1674.23,25.162741594696517,0
+ACON.US,D,20241104,000000,1728.5,1798.15,1604.58,1660.66,31.825870328507467,0
+ACON.US,D,20241105,000000,1610.91,1716.74,1610.91,1658.85,16.68103908139304,0
+ACON.US,D,20241106,000000,1736.64,1876.84,1647.09,1772.82,95.16285145301494,0
+ACON.US,D,20241107,000000,1772.82,1799.96,1641.67,1666.99,97.50204435389055,0
+ACON.US,D,20241108,000000,1724.88,1749.3,1605.49,1709.51,20.224764861323383,0
+ACON.US,D,20241111,000000,1718.55,1718.55,1591.92,1665.18,23.54472060479602,0
+ACON.US,D,20241112,000000,1709.51,1718.55,1600.97,1646.19,18.291763222278608,0
+ACON.US,D,20241113,000000,1582.88,1646.19,1537.65,1573.83,33.974902921721394,0
+ACON.US,D,20241114,000000,1546.7,1571.12,1475.24,1536.75,28.130347977402987,0
+ACON.US,D,20241115,000000,1447.2,1577.45,1447.2,1477.05,25.297512184835824,0
+ACON.US,D,20241118,000000,1492.43,1657.95,1477.05,1580.16,36.94803722034826,0
+ACON.US,D,20241119,000000,1533.13,1597.35,1493.33,1596.44,42.93996640310448,0
+ACON.US,D,20241120,000000,1582.88,1626.29,1520.46,1595.54,14.861912510308459,0
+ACON.US,D,20241121,000000,1582.88,1625.3,1546.7,1618.15,9.178219919273634,0
+ACON.US,D,20241122,000000,1582.88,1639.86,1582.88,1590.11,13.913432696686568,0
+ACON.US,D,20241125,000000,1646.19,1646.19,1594.63,1596.44,10.034051862069653,0
+ACON.US,D,20241126,000000,1598.25,1682.37,1598.25,1638.95,29.299391636248757,0
+ACON.US,D,20241127,000000,1650.71,1677.85,1602.77,1602.77,27.817799611263684,0
+ACON.US,D,20241129,000000,1573.83,1661.57,1555.74,1628.1,16.10359298434826,0
+ACON.US,D,20241202,000000,1629,1673.33,1602.77,1628.1,16.8597013239403,0
+ACON.US,D,20241203,000000,1628.1,1628.1,1583.1,1619.06,16.711332060636817,0
+ACON.US,D,20241204,000000,1628.1,1681.47,1537.65,1625.39,50.62001054963184,0
+ACON.US,D,20241205,000000,1582.88,1628.1,1492.43,1522.27,45.97932513445772,0
+ACON.US,D,20241206,000000,1537.65,1541.27,1474.34,1483.38,19.49928117593035,0
+ACON.US,D,20241209,000000,1628.1,1628.1,1498.76,1573.83,23.18971784438806,0
+ACON.US,D,20241210,000000,1546.7,1845.18,1542.17,1628.1,800.3951274299901,0
+ACON.US,D,20241211,000000,1438.16,1438.16,1085.4,1101.68,548.8097236440199,0
+ACON.US,D,20241212,000000,1148.72,1174.95,994.046,1031.13,158.5127679007761,0
+ACON.US,D,20241213,000000,1040.18,1067.31,927.113,949.725,130.36616785056717,0
+ACON.US,D,20241216,000000,994.95,994.95,904.5,936.158,65.46600266208955,0
+ACON.US,D,20241217,000000,908.118,1031.13,908.118,1017.56,94.51144184095524,0
+ACON.US,D,20241218,000000,994.95,1058.27,975.956,1018.47,149.50071713406967,0
+ACON.US,D,20241219,000000,1071.83,1071.83,994.95,1036.56,49.27661642265672,0
+ACON.US,D,20241220,000000,904.5,1221.08,904.5,1129.72,239.85715625261693,0
+ACON.US,D,20241223,000000,1166.81,1219.27,1095.35,1145.1,74.48944093559204,0
+ACON.US,D,20241224,000000,1184.9,1184.9,1085.4,1157.76,38.053841521064676,0
+ACON.US,D,20241226,000000,1165.9,1291.63,1112.54,1283.49,154.59601835453734,0
+ACON.US,D,20241227,000000,1361.27,1361.27,1212.93,1280.77,118.96473070642787,0
+ACON.US,D,20241230,000000,1293.44,1311.53,1163.19,1309.72,112.76528356001991,0
+ACON.US,D,20241231,000000,1355.85,1401.98,1186.7,1302.48,173.12802480271642,0
+ACON.US,D,20250102,000000,1316.05,1354.04,1186.7,1284.39,124.43438239302489,0
+ACON.US,D,20250103,000000,1338.66,3499.52,1267.2,2699.03,33807.60176253205,0
+ACON.US,D,20250106,000000,2035.13,2156.33,1519.56,1539.46,3879.0682862507765,0
+ACON.US,D,20250107,000000,1456.25,1623.58,1369.41,1436.35,1556.9162917829651,0
+ACON.US,D,20250108,000000,1427.3,1427.3,1218.36,1251.83,703.6120438207065,0
+ACON.US,D,20250110,000000,1216.55,1241.88,1040.18,1060.98,630.9898223247066,0
+ACON.US,D,20250113,000000,1065.5,1065.5,960.579,987.714,449.28667322963184,0
+ACON.US,D,20250114,000000,984.096,984.096,861.989,866.511,563.7449363194329,0
+ACON.US,D,20250115,000000,416.975,416.975,298.485,384.413,18642.054429389296,0
+ACON.US,D,20250116,000000,435.065,486.621,384.413,407.025,29958.793177471216,0
+ACON.US,D,20250117,000000,422.402,437.778,370.845,382.604,10664.121949743523,0
+ACON.US,D,20250121,000000,378.986,407.025,343.71,384.413,12547.667204539912,0
+ACON.US,D,20250122,000000,407.025,416.07,367.227,375.368,9231.648995577374,0
+ACON.US,D,20250123,000000,361.8,410.643,352.755,390.744,10012.715101641783,0
+ACON.US,D,20250124,000000,634.959,692.847,483.003,496.571,90358.07173323519,0
+ACON.US,D,20250127,000000,397.98,397.98,343.71,345.519,13008.685110377493,0
+ACON.US,D,20250128,000000,308.435,311.148,254.165,286.727,7702.567418828388,0
+ACON.US,D,20250129,000000,289.44,289.44,248.738,248.738,5587.03676005003,0
+ACON.US,D,20250130,000000,222.75,562.68,202.5,226.8,122955.148025193,0
+ACON.US,D,20250131,000000,210.87,227.88,169.29,191.7,26160.333307173,0
+ACON.US,D,20250203,000000,189,211.68,176.85,179.55,10393.740730347,0
+ACON.US,D,20250204,000000,214.38,236.79,182.25,184.14,255584.25900367502,0
+ACON.US,D,20250205,000000,183.6,206.28,164.7,175.77,24173.777753604,0
+ACON.US,D,20250206,000000,176.85,188.46,168.48,169.29,12081.999987918001,0
+ACON.US,D,20250207,000000,166.32,172.8,126.363,144.72,15482.185169703002,0
+ACON.US,D,20250210,000000,136.89,140.135,121.786,126.09,10023.296286273,0
+ACON.US,D,20250211,000000,128.79,136.08,110.43,113.13,77942.629551687,0
+ACON.US,D,20250212,000000,113.67,144.18,104.22,126.36,26197.999973802,0
+ACON.US,D,20250213,000000,116.64,131.76,115.02,127.71,7275.037029762,0
+ACON.US,D,20250214,000000,128.52,128.52,115.56,121.5,4194.925921731,0
+ACON.US,D,20250218,000000,121.5,123.66,115.039,122.04,4864.037032173001,0
+ACON.US,D,20250219,000000,124.2,126.622,117.904,121.77,3413.7407373270003,0
+ACON.US,D,20250220,000000,131.49,155.247,125.55,142.29,20586.074053488002,0
+ACON.US,D,20250221,000000,136.62,145.541,125.55,137.97,8134.407399273,0
+ACON.US,D,20250224,000000,135,136.35,124.61,127.44,4646.66666202,0
+ACON.US,D,20250225,000000,117.99,127.17,82.6227,87.21,15464.111095647,0
+ACON.US,D,20250226,000000,86.4,95.31,81.81,89.1,10902.814803912,0
+ACON.US,D,20250227,000000,89.37,93.285,65.6991,71.01,18875.111092236002,0
+ACON.US,D,20250228,000000,71.01,148.5,69.795,90.45,460783.518057735,0
+ACON.US,D,20250303,000000,194.67,229.5,133.38,205.2,3352416.29294388,0
+ACON.US,D,20250304,000000,172.8,202.5,150.417,155.25,218439.740522301,0
+ACON.US,D,20250305,000000,149.04,224.37,149.04,189,207947.962755015,0
+ACON.US,D,20250306,000000,57.24,61.02,28.35,43.2,1908358.2573509011,0
+ACON.US,D,20250307,000000,47.25,48.33,34.83,37.26,868185.888020703,0
+ACON.US,D,20250310,000000,35.64,37.26,31.86,32.13,160783.518357735,0
+ACON.US,D,20250311,000000,32.13,32.94,24.3189,25.38,210997.814603817,0
+ACON.US,D,20250312,000000,25.11,25.3746,21.5217,22.0023,144519.481336962,0
+ACON.US,D,20250313,000000,20.1717,20.79,17.4582,18.495,134590.036902447,0
+ACON.US,D,20250314,000000,18.468,25.38,16.4781,20.844,515958.55503959703,0
+ACON.US,D,20250317,000000,26.811,31.05,23.22,23.598,2154330.405253077,0
+ACON.US,D,20250318,000000,24.3675,24.9129,20.25,21.168,223141.925702784,0
+ACON.US,D,20250319,000000,20.8845,21.2652,18.9,20.4201,104652.37026571801,0
+ACON.US,D,20250320,000000,20.25,21.6,19.71,21.6,64695.333268638,0
+ACON.US,D,20250321,000000,21.033,21.033,19.818,20.25,59457.370310913,0
+ACON.US,D,20250324,000000,20.277,21.3165,20.25,20.79,59112.111051999,0
+ACON.US,D,20250325,000000,20.2527,20.5848,19.7073,20.169,59154.481422327,0
+ACON.US,D,20250326,000000,13.2975,18.36,13.0977,15.525,238332.481243149,0
+ACON.US,D,20250327,000000,14.3181,14.5773,14.04,14.094,55486.036981551006,0
+ACON.US,D,20250328,000000,13.18,15.08,11.36,12.12,146835,0
+ACON.US,D,20250331,000000,11.82,11.8299,9.75,10.8,164287,0
+ACON.US,D,20250401,000000,10.67,11.5096,10.61,11.31,64437,0
+ACON.US,D,20250402,000000,11.06,13.6918,11.06,12.61,140012,0
+ACON.US,D,20250403,000000,11.88,12.99,11.5,12.12,55147,0
+ACON.US,D,20250404,000000,12,12.7345,10.82,10.82,48325,0
+ACON.US,D,20250407,000000,10.47,10.47,8.88,8.97,68465,0
+ACON.US,D,20250408,000000,8.97,9.6634,8.02,8.02,58423,0
+ACON.US,D,20250409,000000,8.41,9.09,7.26,8.81,67077,0
+ACON.US,D,20250410,000000,8.16,9.4924,8.16,8.58,28907,0
+ACON.US,D,20250411,000000,8.7,9.0328,8.15,8.33,45483,0
+ACON.US,D,20250414,000000,8.16,10.25,8.16,10,143351,0
+ACON.US,D,20250415,000000,10.18,10.5159,8.65,9.14,171650,0
+ACON.US,D,20250416,000000,9.55,9.55,8.89,9.1,50880,0
+ACON.US,D,20250417,000000,8.89,9.09,8.69,8.98,18007,0
+ACON.US,D,20250421,000000,8.74,9,7.8501,7.93,61288,0
+ACON.US,D,20250422,000000,8.15,8.15,7.5,7.51,46029,0
+ACON.US,D,20250423,000000,8.225,8.3,7.37,7.7,40529,0
+ACON.US,D,20250424,000000,7.75,7.8053,7.26,7.64,34818,0
+ACON.US,D,20250425,000000,7.42,7.779,7.32,7.51,32834,0
+ACON.US,D,20250428,000000,7.45,7.6761,6.8,6.845,60584,0
+ACON.US,D,20250429,000000,6.92,6.99,6.6,6.7,52297,0
+ACON.US,D,20250430,000000,6.72,6.9993,6.2,6.39,85200,0
+ACON.US,D,20250501,000000,6.26,6.8828,6.25,6.79,45433,0
+ACON.US,D,20250502,000000,6.79,7.235,6.51,7.02,45181,0
+ACON.US,D,20250505,000000,6.9,7.15,6.78,7.15,12347,0
+ACON.US,D,20250506,000000,6.96,7.44,6.96,7.4,17267,0
+ACON.US,D,20250507,000000,7.54,7.54,6.9815,7.21,10858,0
+ACON.US,D,20250508,000000,7.15,7.3,6.8,6.85,21737,0
+ACON.US,D,20250509,000000,6.85,7.1,6.85,7.1,10110,0
+ACON.US,D,20250512,000000,7.36,7.6,7.18,7.6,34126,0
+ACON.US,D,20250513,000000,7.2287,7.59,7.2,7.32,16260,0
+ACON.US,D,20250514,000000,7.4995,7.56,7.13,7.16,14998,0
+ACON.US,D,20250515,000000,7.25,7.25,6.5977,6.9,28690,0
+ACON.US,D,20250516,000000,6.99,7,6.6012,6.94,12353,0
+ACON.US,D,20250519,000000,6.89,7.17,6.8475,7.17,15265,0
+ACON.US,D,20250520,000000,7.1049,7.18,6.95,6.95,11120,0
+ACON.US,D,20250521,000000,7.06,7.1499,6.85,6.87,11475,0
+ACON.US,D,20250522,000000,6.99,6.99,6.71,6.98,8105,0
+ACON.US,D,20250523,000000,6.81,6.8663,6.5,6.7,19712,0
+ACON.US,D,20250527,000000,6.73,7,6.7253,6.88,26704,0
+ACON.US,D,20250528,000000,7,7,6.76,6.89,13688,0
+ACON.US,D,20250529,000000,6.8,6.95,6.38,6.59,30394,0
+ACON.US,D,20250530,000000,6.63,6.63,6.2901,6.48,7549,0
+ACON.US,D,20250602,000000,6.34,6.655,6.3,6.655,17027,0
+ACON.US,D,20250603,000000,6.67,6.8,6.45,6.45,28007,0
+ACON.US,D,20250604,000000,6.51,6.79,6.4807,6.66,22210,0
+ACON.US,D,20250605,000000,6.64,6.87,6.55,6.7543,14681,0
+ACON.US,D,20250606,000000,6.75,7,6.52,6.87,18133,0
+ACON.US,D,20250609,000000,6.92,7.186,6.92,7.13,18466,0
+ACON.US,D,20250610,000000,7.21,7.24,7.0001,7.24,23471,0
+ACON.US,D,20250611,000000,7.24,7.86,7.21,7.69,33297,0
+ACON.US,D,20250612,000000,7.75,7.75,7.3,7.41,14734,0
+ACON.US,D,20250613,000000,7.5,7.5999,7.1698,7.44,18454,0
+ACON.US,D,20250616,000000,7.1001,7.6,7.1001,7.3,7742,0
+ACON.US,D,20250617,000000,7.31,7.6,7.18,7.35,10963,0
+ACON.US,D,20250618,000000,7.225,7.384,7.221,7.33,5377,0
+ACON.US,D,20250620,000000,7.4,7.625,7.22,7.22,18546,0
+ACON.US,D,20250623,000000,7.25,7.3894,6.99,7.11,10187,0
+ACON.US,D,20250624,000000,7.12,7.1384,6.79,6.8,13560,0
+ACON.US,D,20250625,000000,7.2916,7.2916,7.0001,7.0832,8350,0
+ACON.US,D,20250626,000000,7.212,7.27,7,7.18,9289,0
+ACON.US,D,20250627,000000,7.33,7.39,7.09,7.27,9403,0
+ACON.US,D,20250630,000000,7.36,8.19,7.2012,7.525,57765,0
+ACON.US,D,20250701,000000,7.57,7.73,7.4,7.61,12944,0
+ACON.US,D,20250702,000000,7.3,7.6849,7.3,7.6849,8509,0
+ACON.US,D,20250703,000000,7.66,7.66,7.45,7.45,3584,0
+ACON.US,D,20250707,000000,7.47,7.96,7.46,7.75,12876,0
+ACON.US,D,20250708,000000,7.77,7.82,7.4901,7.61,9324,0
+ACON.US,D,20250709,000000,7.73,7.73,7.21,7.32,10430,0
+ACON.US,D,20250710,000000,7.535,7.535,7.04,7.389,18624,0
+ACON.US,D,20250711,000000,7.2624,7.4819,7.11,7.2,9352,0
+ACON.US,D,20250714,000000,7.1,7.47,7.0613,7.33,14000,0
+ACON.US,D,20250715,000000,7.07,7.335,7.07,7.335,8510,0
+ACON.US,D,20250716,000000,7.2,7.4,7.2,7.399,8375,0
+ACON.US,D,20250717,000000,7.48,7.6854,7.36,7.41,16666,0
+ACON.US,D,20250718,000000,7.42,7.493,7.12,7.12,11393,0
+ACON.US,D,20250721,000000,7.14,7.5,7.14,7.3235,13854,0
+ACON.US,D,20250722,000000,7.355,7.6922,7.16,7.44,12135,0
+ACON.US,D,20250723,000000,7.38,7.5901,7.32,7.4299,14792,0
+ACON.US,D,20250724,000000,7.43,7.598,7.3,7.3295,5728,0
+ACON.US,D,20250725,000000,7.2878,7.48,7.28,7.4746,5262,0
+ACON.US,D,20250728,000000,7.4,7.9,7.4,7.84,24156,0
+ACON.US,D,20250729,000000,7.95,7.9879,7.3,7.7038,16601,0
+ACON.US,D,20250730,000000,7.408,7.51,7.02,7.135,19719,0
+ACON.US,D,20250731,000000,7.23,7.33,6.86,6.95,10260,0
+ACON.US,D,20250801,000000,7.065,7.065,6.51,6.995,29598,0
+ACON.US,D,20250804,000000,6.98,7.1321,6.8157,7,12437,0
+ACON.US,D,20250805,000000,7.26,7.42,7.0001,7.4,16053,0
+ACON.US,D,20250806,000000,7.1001,7.68,7.01,7.65,17765,0
+ACON.US,D,20250807,000000,7.4,7.5,7.26,7.31,4416,0
+ACON.US,D,20250808,000000,7.305,7.65,7.166,7.166,14791,0
+ACON.US,D,20250811,000000,7.36,7.4095,7.14,7.288,3540,0
+ACON.US,D,20250812,000000,7.25,7.5,7.05,7.28,5880,0
+ACON.US,D,20250813,000000,7.5241,7.5241,7.06,7.0901,6912,0
+ACON.US,D,20250814,000000,7.1,7.175,7,7.1627,6231,0
+ACON.US,D,20250815,000000,7.05,7.49,7.05,7.3176,6413,0
+ACON.US,D,20250818,000000,7.0401,7.4558,7.0401,7.2778,5725,0
+ACON.US,D,20250819,000000,7.05,7.75,6.9,7.02,24141,0
+ACON.US,D,20250820,000000,7.2,7.4654,7.02,7.05,1994,0
+ACON.US,D,20250821,000000,7,7.55,7,7.27,22544,0
+ACON.US,D,20250822,000000,7.4,7.6,7.3,7.3,6372,0
+ACON.US,D,20250825,000000,7.35,7.4165,7.2,7.3,5030,0
+ACON.US,D,20250826,000000,7.2874,7.3192,7.1701,7.2084,7519,0
+ACON.US,D,20250827,000000,7.2972,7.2972,7.05,7.05,3339,0
+ACON.US,D,20250828,000000,7.0506,7.34,7,7.04,17502,0
+ACON.US,D,20250829,000000,7.06,7.1732,6.8146,7.1675,11028,0
+ACON.US,D,20250902,000000,6.915,7.1799,6.915,7.15,10162,0
+ACON.US,D,20250903,000000,7.035,7.2,6.93,7.2,9913,0
+ACON.US,D,20250904,000000,7.2,7.3585,7.02,7.3,6907,0
+ACON.US,D,20250905,000000,7.32,7.32,7,7.145,3808,0
+ACON.US,D,20250908,000000,7.35,7.35,7.1001,7.1001,3087,0
+ACON.US,D,20250909,000000,7.1,7.1,7,7.1,6943,0
+ACON.US,D,20250910,000000,7.1401,7.2294,7.1,7.11,3304,0
+ACON.US,D,20250911,000000,7.2986,7.5002,7.1632,7.45,16979,0
+ACON.US,D,20250912,000000,7.5,7.7283,7.28,7.72,11192,0
+ACON.US,D,20250915,000000,7.81,7.81,7.55,7.7697,8876,0
+ACON.US,D,20250916,000000,7.78,7.84,7.6401,7.67,5171,0
+ACON.US,D,20250917,000000,7.73,7.74,7.51,7.6265,2101,0
+ACON.US,D,20250918,000000,7.81,8.3999,7.41,8.2,43668,0
+ACON.US,D,20250919,000000,8.5,9.57,8.5,9.4,100639,0
+ACON.US,D,20250922,000000,9.19,9.19,8.0215,8.89,33356,0
+ACON.US,D,20250923,000000,8.62,8.6899,7.91,8.05,19193,0
+ACON.US,D,20250924,000000,8.21,8.21,7.56,7.7,12222,0
+ACON.US,D,20250925,000000,8,8.19,7.68,8.03,21460,0
+ACON.US,D,20250926,000000,8.03,8.1101,7.6,7.62,13336,0
+ACON.US,D,20250929,000000,7.85,7.85,7.5339,7.63,14477,0
+ACON.US,D,20250930,000000,7.78,7.78,7.39,7.5,9389,0
+ACON.US,D,20251001,000000,7.69,7.69,7.4,7.57,5252,0
+ACON.US,D,20251002,000000,7.2512,7.53,7.2512,7.48,7397,0
+ACON.US,D,20251003,000000,7.47,7.627,7.35,7.35,13800,0
+ACON.US,D,20251006,000000,7.74,7.74,7.4431,7.65,24787,0
+ACON.US,D,20251007,000000,7.7,8.15,7.7,7.895,53925,0
+ACON.US,D,20251008,000000,8.14,9,8.0001,8.91,54836,0
+ACON.US,D,20251009,000000,8.99,8.99,8.43,8.43,24017,0
+ACON.US,D,20251010,000000,8.79,8.7959,7.6,8.5972,3433928,0
+ACON.US,D,20251013,000000,10.815,12.03,9.46,9.69,3838107,0
+ACON.US,D,20251014,000000,8.9,9.7747,8.5001,8.95,170226,0
+ACON.US,D,20251015,000000,8.77,9.38,8.18,9.1,115347,0
+ACON.US,D,20251016,000000,9.07,9.1,8.5301,8.7,59856,0
+ACON.US,D,20251017,000000,8.37,8.37,8,8.04,43150,0
+ACON.US,D,20251020,000000,7.99,8.32,7.79,8.18,33862,0
+ACON.US,D,20251021,000000,8.28,8.28,7.8,7.84,26899,0
+ACON.US,D,20251022,000000,7.77,7.77,7.4,7.47,35027,0
+ACON.US,D,20251023,000000,7.2289,7.6934,7.07,7.6184,82962,0
+ACON.US,D,20251024,000000,7.49,7.75,7.32,7.55,42406,0
+ACON.US,D,20251027,000000,7.5,7.83,7.5,7.65,15263,0
+ACON.US,D,20251028,000000,7.6736,7.89,7.65,7.71,25421,0
+ACON.US,D,20251029,000000,7.75,8,7.7,7.88,31739,0
+ACON.US,D,20251030,000000,7.99,7.99,7.73,7.73,10611,0
+ACON.US,D,20251031,000000,7.8875,7.8875,7.73,7.76,14733,0
+ACON.US,D,20251103,000000,7.54,7.8599,7.54,7.83,14599,0
+ACON.US,D,20251104,000000,7.76,7.8299,7.43,7.5,11852,0
+ACON.US,D,20251105,000000,7.5,7.599,7,7.5,9625,0
+ACON.US,D,20251106,000000,7.59,7.59,7.49,7.51,12331,0
+ACON.US,D,20251107,000000,7.2267,7.5,7.2,7.23,14771,0
+ACON.US,D,20251110,000000,7.24,7.285,7.23,7.24,20637,0
+ACON.US,D,20251111,000000,7.24,7.3271,7.14,7.14,8217,0
+ACON.US,D,20251112,000000,7.05,7.32,6.64,6.895,14879,0
+ACON.US,D,20251113,000000,6.68,7.14,6.15,6.15,31931,0
+ACON.US,D,20251114,000000,6.2864,6.291361,6.05,6.16,29450,0
+ACON.US,D,20251117,000000,6.1,6.22,6.01,6.02,15697,0
+ACON.US,D,20251118,000000,5.98,6.15,5.91,6.11,7240,0
+ACON.US,D,20251119,000000,6,6.2063,5.87,5.8701,9072,0
+ACON.US,D,20251120,000000,6.21,6.2482,6,6.12,11172,0
+ACON.US,D,20251121,000000,6.13,6.1326,5.9825,6.0628,2884,0
+ACON.US,D,20251124,000000,5.9602,6.165,5.9601,6.165,2372,0
+ACON.US,D,20251125,000000,6.08,6.2044,6.08,6.15,4903,0
+ACON.US,D,20251126,000000,6.09,6.2559,5.55,6.2,11619,0
+ACON.US,D,20251128,000000,6.3,6.4959,6.09,6.26,6769,0
+ACON.US,D,20251201,000000,6.38,6.51,6.35,6.5,9940,0
+ACON.US,D,20251202,000000,7.08,7.7,6.81,7.17,177215,0
+ACON.US,D,20251203,000000,6.86,6.86,6.34,6.58,29839,0
+ACON.US,D,20251204,000000,7.18,8.09,6.9,6.945,190016,0
+ACON.US,D,20251205,000000,6.9,7.15,6.05,6.14,69279,0
+ACON.US,D,20251208,000000,6.22,6.3969,5.85,5.88,34681,0
+ACON.US,D,20251209,000000,5.87,6.3242,5.71,6.105,114391,0
+ACON.US,D,20251210,000000,6.1,6.76,5.9,6.76,272705,0
+ACON.US,D,20251211,000000,6.56,6.68,5.93,6.11,146407,0
+ACON.US,D,20251212,000000,6.47,6.53,6.15,6.44,110764,0
+ACON.US,D,20251215,000000,6.24,6.33,5.7501,6.11,117843,0
+ACON.US,D,20251216,000000,6.03,6.2025,6,6.04,20630,0
+ACON.US,D,20251217,000000,6.07,6.1589,5.81,5.9,57589,0
+ACON.US,D,20251218,000000,6,6.37,5.9,6.34,211933,0
+ACON.US,D,20251219,000000,6.3,6.35,5.91,6.2,184770,0
+ACON.US,D,20251222,000000,6.3,6.4,5.97,6.195,306252,0
+ACON.US,D,20251223,000000,6.12,6.1455,5.9,5.99,74373,0
+ACON.US,D,20251224,000000,5.95,5.96,5.8005,5.88,20063,0
+ACON.US,D,20251226,000000,5.92,5.935,5.0201,5.39,96291,0
+ACON.US,D,20251229,000000,5.41,5.4655,4.8,4.94,76937,0
+ACON.US,D,20251230,000000,4.89,4.89,4.32,4.46,69920,0
+ACON.US,D,20251231,000000,4.45,4.68,4.42,4.6,53698,0
+ACON.US,D,20260102,000000,4.6719,4.98,4.6,4.98,53807,0
+ACON.US,D,20260105,000000,5.03,5.3,4.95,5.18,30950,0
+ACON.US,D,20260106,000000,5.25,5.39,5.05,5.37,25317,0
+ACON.US,D,20260107,000000,5.445,6.01,5.4,5.75,89322,0
+ACON.US,D,20260108,000000,8.165,9.36,7.29,8.17,43400418,0
+ACON.US,D,20260109,000000,5.88,5.96,4.67,4.78,2435888,0
+ACON.US,D,20260112,000000,4.71,4.87,4.44,4.51,435633,0
+ACON.US,D,20260113,000000,4.65,4.6997,4.052,4.2,722850,0
+ACON.US,D,20260114,000000,4.18,4.31,4,4.18,250870,0
+ACON.US,D,20260115,000000,4.15,4.24,3.95,4,252716,0
+ACON.US,D,20260116,000000,4,4,3.68,3.79,327032,0
+ACON.US,D,20260120,000000,3.8,4.2284,3.75,3.85,357174,0
+ACON.US,D,20260121,000000,3.83,4,3.81,3.85,96093,0
+ACON.US,D,20260122,000000,3.86,3.97,3.85,3.89,54632,0
+ACON.US,D,20260123,000000,3.9,3.9,3.76,3.8,126448,0
+ACON.US,D,20260126,000000,3.76,3.8663,3.67,3.68,130767,0
+ACON.US,D,20260127,000000,3.7,3.76,3.61,3.64,100352,0
+ACON.US,D,20260128,000000,3.68,3.7214,3.61,3.68,112233,0
+ACON.US,D,20260129,000000,3.7,3.75,3.55,3.62,123606,0
+ACON.US,D,20260130,000000,3.58,3.6,3.275,3.31,181898,0
+ACON.US,D,20260202,000000,3.28,3.28,2.73,2.88,238470,0
+ACON.US,D,20260203,000000,2.87,2.9674,2.8,2.82,196223,0
+ACON.US,D,20260204,000000,2.83,2.83,2.52,2.7,259660,0
+ACON.US,D,20260205,000000,2.7,2.74,2.3401,2.36,208840,0
+ACON.US,D,20260206,000000,2.43,2.815,2.41,2.75,185609,0
+ACON.US,D,20260209,000000,2.67,2.8,2.58,2.76,50502,0
+ACON.US,D,20260210,000000,2.79,2.85,2.73,2.73,28828,0
+ACON.US,D,20260211,000000,2.69,2.8,2.6,2.71,55300,0
+ACON.US,D,20260212,000000,2.68,2.7,2.5,2.59,32916,0
+ACON.US,D,20260213,000000,2.59,2.69,2.55,2.58,32380,0
+ACON.US,D,20260217,000000,2.62,2.63,2.41,2.59,79193,0
+ACON.US,D,20260218,000000,2.5078,2.5855,2.49,2.49,29900,0
diff --git a/daily/us/nasdaq stocks/1/adxn.us.txt b/daily/us/nasdaq stocks/1/adxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d9c0bdcae8e9409e8d796449349c7290a97f96b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adxn.us.txt	
@@ -0,0 +1,1337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADXN.US,D,20200312,000000,177,177,177,177,5.5,0
+ADXN.US,D,20200316,000000,160,160,156.4,156.4,10.1,0
+ADXN.US,D,20200317,000000,140.8,140.8,140.8,140.8,60,0
+ADXN.US,D,20200320,000000,140.8,140.8,126.8,126.8,10,0
+ADXN.US,D,20200323,000000,123.8,123.8,123.8,123.8,15.25,0
+ADXN.US,D,20200325,000000,124.6,124.6,124.6,124.6,49.75,0
+ADXN.US,D,20200327,000000,159.2,160,150,150,53.15,0
+ADXN.US,D,20200331,000000,146.606,146.606,132,132,12.55,0
+ADXN.US,D,20200401,000000,135,135,135,135,5.8,0
+ADXN.US,D,20200414,000000,164.6,164.6,164.6,164.6,5,0
+ADXN.US,D,20200417,000000,170,170,170,170,50.5,0
+ADXN.US,D,20200422,000000,163.8,163.8,124.8,140,126.75,0
+ADXN.US,D,20200423,000000,149.2,149.2,149.2,149.2,15,0
+ADXN.US,D,20200508,000000,163.2,165.8,145.6,145.6,165.35,0
+ADXN.US,D,20200617,000000,171,239.6,171,235.8,124.5,0
+ADXN.US,D,20200618,000000,212.6,212.6,201,211.64,80,0
+ADXN.US,D,20200619,000000,207.6,207.6,194.538,194.538,42.6,0
+ADXN.US,D,20200623,000000,192,192,192,192,12.55,0
+ADXN.US,D,20200624,000000,191.4,191.4,182.4,182.4,46.8,0
+ADXN.US,D,20200625,000000,206,206,183.2,196.598,109.05,0
+ADXN.US,D,20200629,000000,191,191.2,163.714,180,99.85,0
+ADXN.US,D,20200630,000000,189.2,189.2,174.346,174.346,50.35,0
+ADXN.US,D,20200701,000000,196.4,196.4,176.8,176.8,22.9,0
+ADXN.US,D,20200702,000000,188.9,188.9,188.9,188.9,5,0
+ADXN.US,D,20200706,000000,183.8,183.8,183.8,183.8,28,0
+ADXN.US,D,20200707,000000,184.2,184.2,184.2,184.2,34.85,0
+ADXN.US,D,20200708,000000,183.2,183.2,183.2,183.2,6,0
+ADXN.US,D,20200709,000000,208.8,209,208.8,209,14.15,0
+ADXN.US,D,20200710,000000,191.2,207,191.2,207,13.9,0
+ADXN.US,D,20200715,000000,179.6,180.028,179.6,180,27.1,0
+ADXN.US,D,20200716,000000,180,180,170.4,170.402,44.75,0
+ADXN.US,D,20200723,000000,152.8,152.8,140,140,50.7,0
+ADXN.US,D,20200724,000000,166.2,230,160.2,188.002,1209.9,0
+ADXN.US,D,20200727,000000,199.2,199.2,185.2,194.6,272.8,0
+ADXN.US,D,20200728,000000,178.6,190.986,173.002,173.002,266.95,0
+ADXN.US,D,20200729,000000,190,190.002,171.1,171.2,46.5,0
+ADXN.US,D,20200730,000000,188.6,188.6,181,181,41.2,0
+ADXN.US,D,20200731,000000,185.892,185.892,185.892,185.892,28.9,0
+ADXN.US,D,20200804,000000,203,203,203,203,33,0
+ADXN.US,D,20200805,000000,214.8,214.8,214.8,214.8,34.9,0
+ADXN.US,D,20200806,000000,232.6,232.6,232.444,232.444,54.2,0
+ADXN.US,D,20200807,000000,273.4,750.4,273.4,420,843.85,0
+ADXN.US,D,20200810,000000,352.8,352.8,288.8,293.7,737.1,0
+ADXN.US,D,20200811,000000,282.8,299.8,276.6,288.656,250.8,0
+ADXN.US,D,20200812,000000,285.8,347.8,269,282.016,793.65,0
+ADXN.US,D,20200813,000000,280,308.798,259,293.226,242.3,0
+ADXN.US,D,20200814,000000,289.8,312.3,260,260,186.6,0
+ADXN.US,D,20200817,000000,270,270,270,270,23.45,0
+ADXN.US,D,20200818,000000,270.4,280.2,270.4,280.2,28.8,0
+ADXN.US,D,20200819,000000,280,280,280,280,11.5,0
+ADXN.US,D,20200820,000000,280.4,292.414,276.1,276.2,43.3,0
+ADXN.US,D,20200821,000000,290,346.2,274,282,957.7,0
+ADXN.US,D,20200824,000000,300.2,300.2,280.002,280.1,233.65,0
+ADXN.US,D,20200825,000000,294,295.8,270.2,280,62.05,0
+ADXN.US,D,20200826,000000,288,288,288,288,22.6,0
+ADXN.US,D,20200827,000000,280,284,229.6,238,748.65,0
+ADXN.US,D,20200828,000000,293.4,321.596,267.4,285.39,1306,0
+ADXN.US,D,20200831,000000,307.4,312,280.1,299.2,275.55,0
+ADXN.US,D,20200901,000000,292,292,260.2,280.2,56.45,0
+ADXN.US,D,20200902,000000,283,294,283,294,31,0
+ADXN.US,D,20200903,000000,294.7,294.7,233,233,156.55,0
+ADXN.US,D,20200904,000000,274,304.398,273.228,295.4,688.1,0
+ADXN.US,D,20200908,000000,293.8,293.8,266.326,276.58,262.9,0
+ADXN.US,D,20200909,000000,265.2,277.112,265.2,277.112,33.85,0
+ADXN.US,D,20200910,000000,262.6,262.6,262.6,262.6,44.5,0
+ADXN.US,D,20200911,000000,251.002,262.2,251.002,252,120.7,0
+ADXN.US,D,20200914,000000,255.4,268.994,235.6,235.6,85.3,0
+ADXN.US,D,20200917,000000,270.386,270.386,270.386,270.386,28,0
+ADXN.US,D,20200918,000000,245.2,272.4,245.2,245.2,45.95,0
+ADXN.US,D,20200921,000000,254.2,254.63,253.4,254.63,28,0
+ADXN.US,D,20200923,000000,229.4,232,228.4,231,61.8,0
+ADXN.US,D,20200924,000000,247,247,241.4,247,33,0
+ADXN.US,D,20200929,000000,240.8,240.8,240.8,240.8,6.5,0
+ADXN.US,D,20200930,000000,245.4,245.4,245.4,245.4,8.35,0
+ADXN.US,D,20201002,000000,262.7,262.7,262.7,262.7,9.6,0
+ADXN.US,D,20201005,000000,253.616,253.616,253.616,253.616,13.1,0
+ADXN.US,D,20201013,000000,235.402,235.402,235.402,235.402,11.55,0
+ADXN.US,D,20201014,000000,244.8,244.8,244,244,55,0
+ADXN.US,D,20201019,000000,254.4,254.4,249.1,249.1,17.5,0
+ADXN.US,D,20201028,000000,220.6,220.6,220.6,220.6,5.05,0
+ADXN.US,D,20201030,000000,220.6,220.6,220.6,220.6,2.85,0
+ADXN.US,D,20201103,000000,237.72,237.72,228.438,228.438,10,0
+ADXN.US,D,20201106,000000,226.6,226.6,226.6,226.6,7.3,0
+ADXN.US,D,20201109,000000,210.6,227.2,210.6,227.2,20,0
+ADXN.US,D,20201112,000000,237.6,237.8,237.6,237.8,15.5,0
+ADXN.US,D,20201117,000000,241.2,241.2,241.2,241.2,21.2,0
+ADXN.US,D,20201118,000000,240,247.8,236,240,177.15,0
+ADXN.US,D,20201123,000000,223.12,229.076,221,221.002,37.9,0
+ADXN.US,D,20201127,000000,212.354,212.354,212.354,212.354,37.3,0
+ADXN.US,D,20201130,000000,221.002,221.002,195.8,195.8,63.2,0
+ADXN.US,D,20201201,000000,213.802,221.622,198.602,200.2,77.15,0
+ADXN.US,D,20201202,000000,212.2,212.2,211.2,211.2,25.1,0
+ADXN.US,D,20201207,000000,224.984,224.984,221.8,221.8,15.65,0
+ADXN.US,D,20201208,000000,213.412,213.412,208.412,208.412,15.3,0
+ADXN.US,D,20201209,000000,211.868,257,208.2,257,201.4,0
+ADXN.US,D,20201210,000000,247.2,249.8,230,249.8,977.05,0
+ADXN.US,D,20201211,000000,327,327,236,236,285.6,0
+ADXN.US,D,20201214,000000,238,238,221.04,237.12,95.8,0
+ADXN.US,D,20201215,000000,235.614,264.8,235.614,252,576.4,0
+ADXN.US,D,20201216,000000,253.814,257.8,226.8,257.8,317.9,0
+ADXN.US,D,20201217,000000,264.2,264.2,225.496,240,388.5,0
+ADXN.US,D,20201218,000000,241.51,269.8,228.518,243.238,707.95,0
+ADXN.US,D,20201221,000000,261,261,250,250,70.6,0
+ADXN.US,D,20201222,000000,283.6,283.6,230,239.704,224.2,0
+ADXN.US,D,20201223,000000,244,257.992,242,250,232.4,0
+ADXN.US,D,20201224,000000,260,700,260,483.8,27560.75,0
+ADXN.US,D,20201228,000000,359.6,359.6,280,280.4,10209.8,0
+ADXN.US,D,20201229,000000,268.4,296.4,268.4,291,1422,0
+ADXN.US,D,20201230,000000,262.4,289.998,262.4,286,764.35,0
+ADXN.US,D,20201231,000000,265.2,284.6,249.2,268,933.55,0
+ADXN.US,D,20210104,000000,275.8,285.8,253.2,282.2,546.45,0
+ADXN.US,D,20210105,000000,278.8,278.802,273,275.6,558.55,0
+ADXN.US,D,20210106,000000,270,274,259.6,268,535.7,0
+ADXN.US,D,20210107,000000,216.6,216.6,207.2,210.2,19853.5,0
+ADXN.US,D,20210108,000000,212,214,211.2,214,3887.3,0
+ADXN.US,D,20210111,000000,207.8,215.6,207.8,211,1172.6,0
+ADXN.US,D,20210112,000000,207.2,213.2,206,207.6,1435.85,0
+ADXN.US,D,20210113,000000,211.8,213.6,206,207.6,1303.7,0
+ADXN.US,D,20210114,000000,214,218,210.2,214.8,1673.6,0
+ADXN.US,D,20210115,000000,211.8,217,208,214,590.95,0
+ADXN.US,D,20210119,000000,214.4,218,207.6,210.2,2028.15,0
+ADXN.US,D,20210120,000000,211.6,214.6,209,212.502,1283.85,0
+ADXN.US,D,20210121,000000,332.28,377.4,250.2,258.8,210754.6,0
+ADXN.US,D,20210122,000000,247.8,249,230.4,242.4,14981.8,0
+ADXN.US,D,20210125,000000,235.8,235.8,226.4,232,5681.45,0
+ADXN.US,D,20210126,000000,228,232,223.2,224.2,3876.6,0
+ADXN.US,D,20210127,000000,220,230,218,222,6184.85,0
+ADXN.US,D,20210128,000000,224.932,226.4,219.4,221,2308.25,0
+ADXN.US,D,20210129,000000,227.692,228.158,211.8,215.1,2453.3,0
+ADXN.US,D,20210201,000000,211.6,229.598,211.6,223.2,2222.2,0
+ADXN.US,D,20210202,000000,230.6,237.4,229,231.2,2277.9,0
+ADXN.US,D,20210203,000000,228.4,233.836,224.2,226.8,991.7,0
+ADXN.US,D,20210204,000000,230.522,231.882,227,228.2,1026.5,0
+ADXN.US,D,20210205,000000,229.2,231.4,225.2,228.2,890.95,0
+ADXN.US,D,20210208,000000,235.4,247.2,235.4,235.4,2635.6,0
+ADXN.US,D,20210209,000000,241,243.6,230,234.6,2057.15,0
+ADXN.US,D,20210210,000000,236.2,238.8,228.802,230.4,1242.5,0
+ADXN.US,D,20210211,000000,232,236.2,226,228,1355.25,0
+ADXN.US,D,20210212,000000,228.758,234.8,226.2,230.4,943.6,0
+ADXN.US,D,20210216,000000,250,252.922,236.4,241.8,8790.1,0
+ADXN.US,D,20210217,000000,244,245.7,235.4,242.2,1294.9,0
+ADXN.US,D,20210218,000000,237.594,250,237.2,245.6,4439.3,0
+ADXN.US,D,20210219,000000,251.8,252.93,240.2,245.8,1420.75,0
+ADXN.US,D,20210222,000000,244.8,246.6,240,240.2,867.8,0
+ADXN.US,D,20210223,000000,237.2,237.3,226.8,226.8,1530.15,0
+ADXN.US,D,20210224,000000,232.9,237,228,235.2,1045.9,0
+ADXN.US,D,20210225,000000,233,235.146,226,226.076,665.15,0
+ADXN.US,D,20210226,000000,225,230.2,210.952,213,1661.15,0
+ADXN.US,D,20210301,000000,230,238.2,220.696,224,1660.5,0
+ADXN.US,D,20210302,000000,229.6,234,224.8,231.924,657.35,0
+ADXN.US,D,20210303,000000,230,230.2,219,219,452.35,0
+ADXN.US,D,20210304,000000,221.14,223,201.2,207.4,1469.95,0
+ADXN.US,D,20210305,000000,214.666,214.666,202,210.8,2369.8,0
+ADXN.US,D,20210308,000000,212.4,215.746,207.8,211.6,454.45,0
+ADXN.US,D,20210309,000000,212.932,222.4,212.932,214.6,341.9,0
+ADXN.US,D,20210310,000000,222.198,222.198,219.572,221.4,155.9,0
+ADXN.US,D,20210311,000000,217.4,222.2,212.6,222.2,739.55,0
+ADXN.US,D,20210312,000000,216.8,224.754,214.2,215.8,456.5,0
+ADXN.US,D,20210315,000000,217.854,226.6,212.4,218.2,594.8,0
+ADXN.US,D,20210316,000000,218.8,222.86,213.6,214,598.8,0
+ADXN.US,D,20210317,000000,215.2,215.4,211.2,212,175.55,0
+ADXN.US,D,20210318,000000,216,225,207.4,207.4,594.65,0
+ADXN.US,D,20210319,000000,214.6,220,213.714,220,383.35,0
+ADXN.US,D,20210322,000000,218,219.998,217.2,217.2,138.8,0
+ADXN.US,D,20210323,000000,217,217.4,196.1,196.4,634.75,0
+ADXN.US,D,20210324,000000,206.2,219.4,200,205.8,510.35,0
+ADXN.US,D,20210325,000000,205.428,210,202.6,202.6,385.15,0
+ADXN.US,D,20210326,000000,214.6,214.8,205.9,210,660.65,0
+ADXN.US,D,20210329,000000,209.8,216.408,205.6,213.8,464.9,0
+ADXN.US,D,20210330,000000,209.6,210.874,202.6,208,138.6,0
+ADXN.US,D,20210331,000000,209,213.4,206.6,210,498.55,0
+ADXN.US,D,20210401,000000,214,215,211.2,211.2,135.65,0
+ADXN.US,D,20210405,000000,211,211,211,211,25.1,0
+ADXN.US,D,20210406,000000,210.6,214,209,210,116.7,0
+ADXN.US,D,20210407,000000,215.6,219.4,213,213,608.75,0
+ADXN.US,D,20210408,000000,211.8,212,208.4,209.8,310.75,0
+ADXN.US,D,20210409,000000,208.6,208.6,201.2,202.2,242.75,0
+ADXN.US,D,20210412,000000,207.8,213.6,205.59,210,1082.05,0
+ADXN.US,D,20210413,000000,207,209.8,202.002,209.8,357.8,0
+ADXN.US,D,20210414,000000,207.2,210,204.6,209.4,282.8,0
+ADXN.US,D,20210415,000000,204.2,207.8,202.6,205,311.3,0
+ADXN.US,D,20210416,000000,209,209,200.6,205,805.3,0
+ADXN.US,D,20210419,000000,208,210,201.4,205.6,320.2,0
+ADXN.US,D,20210420,000000,208.6,209,202.2,203,761.35,0
+ADXN.US,D,20210421,000000,216,216,207.6,210.8,1958,0
+ADXN.US,D,20210422,000000,206.8,214.4,206.8,212,516.4,0
+ADXN.US,D,20210423,000000,208.6,213.842,208.6,212.2,205.85,0
+ADXN.US,D,20210426,000000,211.4,211.4,202,205,173.95,0
+ADXN.US,D,20210427,000000,207,212.72,207,209.4,249.85,0
+ADXN.US,D,20210428,000000,205.4,215.6,205.2,213,306.1,0
+ADXN.US,D,20210429,000000,206.6,206.6,195,199.8,495.75,0
+ADXN.US,D,20210430,000000,201.4,204,195.6,195.6,181.7,0
+ADXN.US,D,20210503,000000,205.8,207,204,206.2,166.25,0
+ADXN.US,D,20210504,000000,202.2,206,194.516,194.69,710.95,0
+ADXN.US,D,20210505,000000,196.942,198.8,195.2,195.4,79.1,0
+ADXN.US,D,20210506,000000,203.2,203.2,191.4,191.4,94.7,0
+ADXN.US,D,20210507,000000,199,199.4,191.6,198,370.4,0
+ADXN.US,D,20210510,000000,197.802,198.8,195.408,198.2,301.05,0
+ADXN.US,D,20210511,000000,192.4,193.8,191.8,193.4,449.1,0
+ADXN.US,D,20210512,000000,190.6,195.8,181.4,181.8,287.75,0
+ADXN.US,D,20210513,000000,194.8,194.8,177.6,178.2,194.5,0
+ADXN.US,D,20210514,000000,193,200,187,193,573.5,0
+ADXN.US,D,20210517,000000,205,207.9,198,200.2,256.1,0
+ADXN.US,D,20210518,000000,197.8,201.9,197.2,197.2,89.6,0
+ADXN.US,D,20210519,000000,200.6,204,197.2,204,467.65,0
+ADXN.US,D,20210520,000000,198.8,200,192.476,199.4,283.9,0
+ADXN.US,D,20210521,000000,196.2,201,196.2,200,119.3,0
+ADXN.US,D,20210524,000000,196,200,196,200,241.4,0
+ADXN.US,D,20210525,000000,198,199.8,197.8,199.8,87.45,0
+ADXN.US,D,20210526,000000,195,204,191.002,204,57.75,0
+ADXN.US,D,20210527,000000,195,198.9,195,196.202,254.55,0
+ADXN.US,D,20210528,000000,199.8,200,187.002,187.002,69.25,0
+ADXN.US,D,20210601,000000,204.8,205.8,200.2,203.6,308.05,0
+ADXN.US,D,20210602,000000,196.2,207.6,196.2,200.2,48.05,0
+ADXN.US,D,20210603,000000,204.02,204.02,196.002,196.002,135.85,0
+ADXN.US,D,20210604,000000,202,202,198,200,98.2,0
+ADXN.US,D,20210607,000000,207.4,207.4,202.6,202.6,90.7,0
+ADXN.US,D,20210608,000000,211.6,212,207.8,207.8,83.35,0
+ADXN.US,D,20210609,000000,206.602,206.602,206.602,206.602,31.85,0
+ADXN.US,D,20210610,000000,208,216,203.65,211.404,759.55,0
+ADXN.US,D,20210611,000000,208.4,229.6,206.4,225,1402.7,0
+ADXN.US,D,20210614,000000,216,219.598,208.6,216,370.05,0
+ADXN.US,D,20210615,000000,209.8,220,206.2,220,284.45,0
+ADXN.US,D,20210616,000000,206.6,219.4,206.6,217.404,587.9,0
+ADXN.US,D,20210618,000000,207,212.1,203,205,498,0
+ADXN.US,D,20210621,000000,203.6,204.202,203.6,204.202,36.5,0
+ADXN.US,D,20210622,000000,203,203.8,189.076,193,443.4,0
+ADXN.US,D,20210623,000000,207.4,207.4,200.8,200.874,99.35,0
+ADXN.US,D,20210624,000000,205.6,205.6,204.8,204.8,19.1,0
+ADXN.US,D,20210625,000000,203.8,204,202,202.496,225,0
+ADXN.US,D,20210628,000000,203.52,204,199.2,200,74.2,0
+ADXN.US,D,20210629,000000,202.8,207,201.658,201.674,327.1,0
+ADXN.US,D,20210630,000000,204.8,204.8,191.188,191.188,23.05,0
+ADXN.US,D,20210701,000000,201.2,218,191.4,218,109.55,0
+ADXN.US,D,20210702,000000,210,210,200.6,204.8,122.05,0
+ADXN.US,D,20210706,000000,203.798,203.798,199.8,199.8,101.8,0
+ADXN.US,D,20210707,000000,199.6,199.8,191.4,192.2,273.65,0
+ADXN.US,D,20210708,000000,194.4,201,192.2,193,137.15,0
+ADXN.US,D,20210709,000000,192.6,192.6,192.6,192.6,41.65,0
+ADXN.US,D,20210712,000000,199.6,199.6,192.4,196.6,152.35,0
+ADXN.US,D,20210713,000000,192.2,198.8,181.6,190,2598.6,0
+ADXN.US,D,20210714,000000,196.5,204,183.07,184.6,853,0
+ADXN.US,D,20210715,000000,197,197,185.8,193,628.25,0
+ADXN.US,D,20210716,000000,188.4,192.88,181,181.8,314,0
+ADXN.US,D,20210719,000000,189,189,187,187,46.25,0
+ADXN.US,D,20210720,000000,189.6,190.306,181.84,181.84,113.75,0
+ADXN.US,D,20210721,000000,190.71,194.6,187.1,187.74,68.8,0
+ADXN.US,D,20210722,000000,191.4,199.2,191.4,192.21,72.05,0
+ADXN.US,D,20210723,000000,195.6,195.6,186,186,99.5,0
+ADXN.US,D,20210726,000000,191.8,193,187.234,192,96,0
+ADXN.US,D,20210727,000000,190.6,191,188,191,51.45,0
+ADXN.US,D,20210728,000000,187.3,187.3,180.002,180.002,63.95,0
+ADXN.US,D,20210729,000000,192.774,192.8,182,182,108.2,0
+ADXN.US,D,20210730,000000,191.2,198,191.2,197,380.65,0
+ADXN.US,D,20210802,000000,194.4,200.2,181.602,181.602,65.2,0
+ADXN.US,D,20210803,000000,200.6,200.798,194.2,196.5,385.6,0
+ADXN.US,D,20210804,000000,199.4,199.4,196.9,196.9,40.4,0
+ADXN.US,D,20210805,000000,198.6,198.6,198.6,198.6,60.7,0
+ADXN.US,D,20210806,000000,202.2,202.4,197.4,197.4,121.7,0
+ADXN.US,D,20210809,000000,200.202,205,200.202,203,164.4,0
+ADXN.US,D,20210811,000000,197.36,202.2,197.36,197.4,66.8,0
+ADXN.US,D,20210812,000000,194.8,200,194.2,200,91.7,0
+ADXN.US,D,20210813,000000,200.7,200.7,197.254,198.6,38.4,0
+ADXN.US,D,20210816,000000,199,203,193.8,193.8,105.8,0
+ADXN.US,D,20210817,000000,203.8,204.8,197.8,198,246.85,0
+ADXN.US,D,20210818,000000,200.686,200.686,184.79,188.2,274.65,0
+ADXN.US,D,20210819,000000,197.4,204.4,197.4,201.02,276.8,0
+ADXN.US,D,20210820,000000,198.318,198.318,197.4,197.8,39.3,0
+ADXN.US,D,20210823,000000,198.8,200,194.4,197.8,595.45,0
+ADXN.US,D,20210824,000000,200,204,190,199,461.9,0
+ADXN.US,D,20210825,000000,198,198,198,198,7.1,0
+ADXN.US,D,20210826,000000,198.6,199.2,190,190.6,334.85,0
+ADXN.US,D,20210827,000000,202.98,202.98,193.524,193.524,57.75,0
+ADXN.US,D,20210830,000000,198.8,198.8,193.99,193.99,80.6,0
+ADXN.US,D,20210831,000000,199.002,199.05,194.5,194.5,45.95,0
+ADXN.US,D,20210901,000000,195.2,195.2,195.2,195.2,13.35,0
+ADXN.US,D,20210902,000000,199.8,199.8,195.202,195.202,20.5,0
+ADXN.US,D,20210903,000000,201,205.6,189.8,189.8,133.6,0
+ADXN.US,D,20210907,000000,203.4,204,180,186.484,571.8,0
+ADXN.US,D,20210908,000000,198,198,185.802,185.802,99.25,0
+ADXN.US,D,20210909,000000,191.4,200,191.4,196.3,84.25,0
+ADXN.US,D,20210910,000000,196.2,199,196.2,199,183.25,0
+ADXN.US,D,20210913,000000,195.8,196.534,191.6,191.6,61.75,0
+ADXN.US,D,20210915,000000,197.8,197.8,194.2,194.2,24.2,0
+ADXN.US,D,20210916,000000,193.598,193.598,193.598,193.598,10.9,0
+ADXN.US,D,20210917,000000,191,191,184.8,184.8,138.8,0
+ADXN.US,D,20210920,000000,186.2,195,186.2,187,190.3,0
+ADXN.US,D,20210921,000000,192.9,192.9,192.9,192.9,23.5,0
+ADXN.US,D,20210922,000000,187.8,194,187.654,194,283.2,0
+ADXN.US,D,20210923,000000,191.5,191.5,191.5,191.5,32.1,0
+ADXN.US,D,20210924,000000,190,194,187.2,194,66.85,0
+ADXN.US,D,20210927,000000,188.998,188.998,188.998,188.998,14.9,0
+ADXN.US,D,20210929,000000,186.8,186.8,182,182,142.8,0
+ADXN.US,D,20210930,000000,186.6,186.6,180.2,180.2,75.1,0
+ADXN.US,D,20211001,000000,185.002,186,181,181,90.65,0
+ADXN.US,D,20211004,000000,187.938,187.938,187.938,187.938,15.15,0
+ADXN.US,D,20211005,000000,186.6,186.6,180,180,63.05,0
+ADXN.US,D,20211006,000000,181.6,181.6,181.6,181.6,78.35,0
+ADXN.US,D,20211007,000000,180.6,180.6,178.2,178.2,130.7,0
+ADXN.US,D,20211008,000000,179.8,180.2,179.8,180.2,35,0
+ADXN.US,D,20211011,000000,177.8,178.3,173.6,173.6,227,0
+ADXN.US,D,20211013,000000,172.244,172.244,165.6,169.6,146.7,0
+ADXN.US,D,20211014,000000,170.2,170.2,170.2,170.2,8.95,0
+ADXN.US,D,20211018,000000,165.6,165.6,163.2,163.2,92.9,0
+ADXN.US,D,20211019,000000,164,164,164,164,25,0
+ADXN.US,D,20211020,000000,165.136,165.136,164.294,164.294,28.3,0
+ADXN.US,D,20211021,000000,163,163,158.2,158.2,145.1,0
+ADXN.US,D,20211022,000000,158.44,158.6,157.6,157.6,113.65,0
+ADXN.US,D,20211025,000000,156.3,157.6,156.3,157.6,22.5,0
+ADXN.US,D,20211026,000000,157.1,165.2,150.202,157.4,63.1,0
+ADXN.US,D,20211027,000000,150.93,151,150.2,151,39.35,0
+ADXN.US,D,20211028,000000,154,158.8,154,158.8,28.6,0
+ADXN.US,D,20211029,000000,157.8,157.8,157.8,157.8,26.4,0
+ADXN.US,D,20211101,000000,157.4,157.4,157.4,157.4,20.25,0
+ADXN.US,D,20211102,000000,175.4,175.4,165.8,165.8,140.85,0
+ADXN.US,D,20211103,000000,174.8,174.8,152.2,158.6,269.25,0
+ADXN.US,D,20211104,000000,166.8,166.8,166.2,166.2,117.9,0
+ADXN.US,D,20211105,000000,167.6,167.6,167.6,167.6,17.2,0
+ADXN.US,D,20211108,000000,163.2,164,163.2,164,66.6,0
+ADXN.US,D,20211109,000000,161.8,166.6,161.8,166.6,57,0
+ADXN.US,D,20211110,000000,157.2,159.6,157.2,159.6,207.9,0
+ADXN.US,D,20211111,000000,157,157,154.6,154.6,36.2,0
+ADXN.US,D,20211115,000000,159,160.818,159,160.818,51.65,0
+ADXN.US,D,20211116,000000,159.6,159.7,156,157,151.15,0
+ADXN.US,D,20211117,000000,156.2,156.752,150.2,150.2,290.35,0
+ADXN.US,D,20211118,000000,153.3,153.3,150,150,32,0
+ADXN.US,D,20211119,000000,151.2,154.534,142.402,142.402,86.65,0
+ADXN.US,D,20211122,000000,149.8,154,142.402,145.4,87.2,0
+ADXN.US,D,20211123,000000,149.8,150,139.4,139.8,587.5,0
+ADXN.US,D,20211124,000000,148.4,151.6,140.8,146.3,263.35,0
+ADXN.US,D,20211126,000000,142,142.4,142,142.4,48.35,0
+ADXN.US,D,20211129,000000,143.61,145.1,138.2,138.2,137.4,0
+ADXN.US,D,20211130,000000,140.2,140.2,140.2,140.2,123.05,0
+ADXN.US,D,20211201,000000,142.2,142.204,139.8,139.8,39.15,0
+ADXN.US,D,20211202,000000,140,140,137.2,137.2,58.05,0
+ADXN.US,D,20211203,000000,138.8,138.8,133.04,138.6,203.75,0
+ADXN.US,D,20211206,000000,131.4,134.8,128.2,128.2,241.6,0
+ADXN.US,D,20211208,000000,133,133,129.8,130.632,167.3,0
+ADXN.US,D,20211209,000000,131.2,139.6,131.2,133.6,234.55,0
+ADXN.US,D,20211210,000000,138,138,119,129.4,186.55,0
+ADXN.US,D,20211213,000000,131.6,131.62,127.2,127.2,138.25,0
+ADXN.US,D,20211214,000000,129.6,133,121.4,129,204.05,0
+ADXN.US,D,20211215,000000,136,140,129.8,130.2,679.7,0
+ADXN.US,D,20211216,000000,134.4,145,134,143.6,311.1,0
+ADXN.US,D,20211217,000000,131.8,137.6,131.8,137.6,680.6,0
+ADXN.US,D,20211220,000000,135.8,135.8,133.6,133.6,44.75,0
+ADXN.US,D,20211221,000000,135,139.2,131.8,139.2,142.6,0
+ADXN.US,D,20211222,000000,134.6,134.6,132.2,133.8,139.2,0
+ADXN.US,D,20211223,000000,134,134.6,132,132.6,286.35,0
+ADXN.US,D,20211227,000000,134.6,134.6,128.002,128.002,193.45,0
+ADXN.US,D,20211228,000000,134,134,127.8,128.6,471.3,0
+ADXN.US,D,20211229,000000,131,132,128,128.2,747.45,0
+ADXN.US,D,20211230,000000,129.8,129.8,126,126.21,222.6,0
+ADXN.US,D,20211231,000000,132.2,132.2,122.424,125.8,311.4,0
+ADXN.US,D,20220103,000000,131.4,133.58,131.4,133.58,28.1,0
+ADXN.US,D,20220104,000000,131.8,136.666,128.602,136.666,96.6,0
+ADXN.US,D,20220105,000000,131.2,133,130.4,130.4,261.7,0
+ADXN.US,D,20220106,000000,127.6,127.6,122.402,124.4,86.85,0
+ADXN.US,D,20220107,000000,124.6,124.6,124.6,124.6,17.65,0
+ADXN.US,D,20220110,000000,132.8,133.576,126.254,127,137.4,0
+ADXN.US,D,20220111,000000,130,130,120.2,122.4,141,0
+ADXN.US,D,20220112,000000,128.8,131,123.8,123.8,354.1,0
+ADXN.US,D,20220113,000000,130.2,131,119.8,120.4,1435.75,0
+ADXN.US,D,20220114,000000,120.4,123.8,119.4,119.4,379.65,0
+ADXN.US,D,20220118,000000,126,126.4,116.234,116.234,52.4,0
+ADXN.US,D,20220119,000000,123.2,123.2,116.6,116.728,317.8,0
+ADXN.US,D,20220120,000000,121.2,121.2,115.8,116,285.55,0
+ADXN.US,D,20220121,000000,121,121,111,111,411.8,0
+ADXN.US,D,20220124,000000,111,111,104.6,110.4,454.35,0
+ADXN.US,D,20220125,000000,114.4,119,108,108,468.3,0
+ADXN.US,D,20220126,000000,118.6,118.78,107.2,107.2,285.65,0
+ADXN.US,D,20220127,000000,113.254,113.254,102,106.4,64.05,0
+ADXN.US,D,20220128,000000,108.2,108.8,108.2,108.2,154.55,0
+ADXN.US,D,20220131,000000,111,116.4,111,114.6,41.05,0
+ADXN.US,D,20220202,000000,114.748,114.748,102.002,107.85,246.1,0
+ADXN.US,D,20220203,000000,116.2,116.2,107,107,293.9,0
+ADXN.US,D,20220204,000000,114.8,114.8,105,107.6,170.65,0
+ADXN.US,D,20220208,000000,113.742,113.742,110.5,113.2,121.35,0
+ADXN.US,D,20220209,000000,115,115,110.4,110.402,168.9,0
+ADXN.US,D,20220210,000000,116.2,116.2,113.2,114.6,253.5,0
+ADXN.US,D,20220211,000000,111.6,111.6,111.6,111.6,24.85,0
+ADXN.US,D,20220214,000000,111,111,100.2,102.278,135.8,0
+ADXN.US,D,20220215,000000,113.4,114.6,110.454,113.98,147.95,0
+ADXN.US,D,20220216,000000,112,112,112,112,13.15,0
+ADXN.US,D,20220217,000000,115.8,119.8,112.6,112.6,356.65,0
+ADXN.US,D,20220222,000000,111,113.104,111,111.6,75.2,0
+ADXN.US,D,20220223,000000,112.2,116,111.2,111.2,218.1,0
+ADXN.US,D,20220224,000000,111,113.81,111,113.81,24.2,0
+ADXN.US,D,20220225,000000,124.6,124.8,115.84,119,133.8,0
+ADXN.US,D,20220228,000000,111,111,105.876,106.2,190.45,0
+ADXN.US,D,20220301,000000,96.2,110,96,110,68,0
+ADXN.US,D,20220302,000000,105.366,105.366,105.366,105.366,17.85,0
+ADXN.US,D,20220303,000000,104,106.4,100.6,100.6,60.05,0
+ADXN.US,D,20220304,000000,99.6,102.362,96,96,87.75,0
+ADXN.US,D,20220307,000000,99,99.24,95.9,95.9,63.35,0
+ADXN.US,D,20220308,000000,105,105,97.8,98.6,110.75,0
+ADXN.US,D,20220309,000000,100,102.6,97.4,102.6,116.2,0
+ADXN.US,D,20220311,000000,99.4,103.8,99.4,103.6,70.2,0
+ADXN.US,D,20220314,000000,99,99.2,96.1,96.1,46.2,0
+ADXN.US,D,20220315,000000,96.2,96.2,90.8,90.8,75.15,0
+ADXN.US,D,20220316,000000,97,99.2,97,99.2,20,0
+ADXN.US,D,20220318,000000,97.2,100.4,92.94,92.94,49.45,0
+ADXN.US,D,20220321,000000,97.4,100.2,92.4,97.6,233.8,0
+ADXN.US,D,20220322,000000,99,102.128,98.4,102.128,191.6,0
+ADXN.US,D,20220324,000000,100.4,100.4,99.8,100.18,126.35,0
+ADXN.US,D,20220325,000000,100.2,102.2,100.1,101,70.35,0
+ADXN.US,D,20220328,000000,99,99,85.4,85.4,264.55,0
+ADXN.US,D,20220329,000000,97,98.2,91.3,95.7,426.2,0
+ADXN.US,D,20220330,000000,93,93,92.6,92.6,80.75,0
+ADXN.US,D,20220331,000000,102.4,102.4,101.6,101.6,104.6,0
+ADXN.US,D,20220401,000000,101.4,102,101.4,102,60.65,0
+ADXN.US,D,20220404,000000,101.4,101.4,96.4,96.4,38.4,0
+ADXN.US,D,20220406,000000,99.34,99.34,99.2,99.2,14.65,0
+ADXN.US,D,20220407,000000,100.6,100.6,100.6,100.6,7.9,0
+ADXN.US,D,20220408,000000,95.8,98.4,89.8,92,93.95,0
+ADXN.US,D,20220411,000000,98.98,99.75,94.8,97.5,619.55,0
+ADXN.US,D,20220413,000000,104,104.2,92,94.9,286.25,0
+ADXN.US,D,20220414,000000,103,103.6,87.738,87.738,226.1,0
+ADXN.US,D,20220418,000000,100.2,101.6,100.2,100.2,44.7,0
+ADXN.US,D,20220419,000000,100.2,103.6,86.254,86.254,94.85,0
+ADXN.US,D,20220420,000000,96,103.4,92.4,102.2,452.4,0
+ADXN.US,D,20220421,000000,98.4,105.2,94.4,104.8,402.35,0
+ADXN.US,D,20220422,000000,91.62,109,91.62,98.4,183.5,0
+ADXN.US,D,20220425,000000,95.2,95.2,81.232,87.2,371.7,0
+ADXN.US,D,20220426,000000,93.2,108,90,107,716.85,0
+ADXN.US,D,20220427,000000,99.4,99.4,90.2,90.6,499.65,0
+ADXN.US,D,20220428,000000,94.6,97.2,88,97.2,282.25,0
+ADXN.US,D,20220429,000000,94.4,103.6,93.8,103.6,132.3,0
+ADXN.US,D,20220502,000000,95.6,95.6,95.4,95.4,40.45,0
+ADXN.US,D,20220503,000000,93.4,98.8,93.4,97,48.65,0
+ADXN.US,D,20220504,000000,93.4,93.4,87,89.5,154.6,0
+ADXN.US,D,20220505,000000,90.2,98.6,85.04,96.6,209.6,0
+ADXN.US,D,20220506,000000,94,96.6,86,86,237.65,0
+ADXN.US,D,20220509,000000,91.8,94.4,80,80.2,384.1,0
+ADXN.US,D,20220510,000000,79.8,80,76.4,78.4,295.25,0
+ADXN.US,D,20220511,000000,81.2,86.8,75.142,77.2,700,0
+ADXN.US,D,20220512,000000,83.6,85,78.228,80,210.25,0
+ADXN.US,D,20220513,000000,76.092,83.4,75.4,83.4,222,0
+ADXN.US,D,20220516,000000,82.2,83.4,76.4,82.6,150.2,0
+ADXN.US,D,20220517,000000,81.8,82.2,63.8,74.2,534.05,0
+ADXN.US,D,20220518,000000,72.2,77.2,72,77.2,57.05,0
+ADXN.US,D,20220519,000000,76.6,76.6,74,76.6,92.8,0
+ADXN.US,D,20220520,000000,74.4,74.4,68.8,74.4,66.2,0
+ADXN.US,D,20220523,000000,76,78.2,70,70,75.3,0
+ADXN.US,D,20220524,000000,74,78.4,61,66.2,2830.85,0
+ADXN.US,D,20220525,000000,71.6,76,71.2,74,1079.45,0
+ADXN.US,D,20220526,000000,73.362,77.294,73.362,77.294,67.1,0
+ADXN.US,D,20220527,000000,68.2,73.6,56,73.6,146.5,0
+ADXN.US,D,20220531,000000,76.4,76.6,74.2,75,136.95,0
+ADXN.US,D,20220601,000000,74.6,76.144,74.6,76.144,22.65,0
+ADXN.US,D,20220602,000000,73.716,74.906,65.2,71.8,289.45,0
+ADXN.US,D,20220603,000000,76,86.6,68.8,80,130.6,0
+ADXN.US,D,20220606,000000,74,80,68,70,547.6,0
+ADXN.US,D,20220607,000000,74,76.4,72,72.6,333,0
+ADXN.US,D,20220608,000000,77.6,77.8,76.984,77,177.05,0
+ADXN.US,D,20220609,000000,73.64,77.4,69,74,324.15,0
+ADXN.US,D,20220610,000000,70.6,70.738,70.6,70.6,42.15,0
+ADXN.US,D,20220613,000000,70.6,70.6,70.4,70.6,76.1,0
+ADXN.US,D,20220614,000000,68.4,68.4,68,68,113.9,0
+ADXN.US,D,20220615,000000,69,69,68.2,68.2,26.6,0
+ADXN.US,D,20220616,000000,66.8,69.2,63,66.9,343.2,0
+ADXN.US,D,20220617,000000,37.8,37.8,27.8,30,37159.75,0
+ADXN.US,D,20220621,000000,28.4,28.6,24,25.1,13376.95,0
+ADXN.US,D,20220622,000000,25.2,25.2,21,22.136,5394,0
+ADXN.US,D,20220623,000000,23,26.2,21.876,22.8,6407.3,0
+ADXN.US,D,20220624,000000,22.6,23.6,21,22,2328.15,0
+ADXN.US,D,20220627,000000,21.4,22.8,21.4,22.588,1928.65,0
+ADXN.US,D,20220628,000000,23,23.2,21,21,2778.4,0
+ADXN.US,D,20220629,000000,22.8,22.8,20.6,21,3149.65,0
+ADXN.US,D,20220630,000000,23.662,23.928,21,23,4191.25,0
+ADXN.US,D,20220701,000000,24.2,24.4,22.4,23.8,3124.95,0
+ADXN.US,D,20220705,000000,24,26,22,24,12404.55,0
+ADXN.US,D,20220706,000000,24.6,24.6,21,23,2106.45,0
+ADXN.US,D,20220707,000000,23.2,23.4,21.4,22.6,1536.45,0
+ADXN.US,D,20220708,000000,21.4,23.2,20.9,21.802,3415.45,0
+ADXN.US,D,20220711,000000,21,23.2,20.6,21.678,5353.05,0
+ADXN.US,D,20220712,000000,21.4,21.798,20,21.2,1552,0
+ADXN.US,D,20220713,000000,20,21.6,19.4,19.582,4606.3,0
+ADXN.US,D,20220714,000000,21.8,21.82,19.404,19.6,14103.05,0
+ADXN.US,D,20220715,000000,20.4,20.78,19.202,19.794,6223.9,0
+ADXN.US,D,20220718,000000,20,20.4,19.918,20.2,992.1,0
+ADXN.US,D,20220719,000000,21,21,17.2,18.596,11856.4,0
+ADXN.US,D,20220720,000000,18.896,18.998,17.222,18.346,5591.9,0
+ADXN.US,D,20220721,000000,31.6,49.8,31.4,38.6,7900607.2,0
+ADXN.US,D,20220722,000000,34.8,43.8,30.4,39.6,618817.7,0
+ADXN.US,D,20220725,000000,36.8,39,27,28.4,186138.5,0
+ADXN.US,D,20220726,000000,26.2,28.2,24.2,26.6,69232.25,0
+ADXN.US,D,20220727,000000,27.6,27.784,23,25,40141.45,0
+ADXN.US,D,20220728,000000,24.8,26.2,24.202,25.4,15274.2,0
+ADXN.US,D,20220729,000000,25.4,25.77,22,23.154,21318.65,0
+ADXN.US,D,20220801,000000,22,23.8,21.6,23.2,20971.35,0
+ADXN.US,D,20220802,000000,23.6,24.4,20.8,21.8,16752.3,0
+ADXN.US,D,20220803,000000,23.4,23.4,22.2,22.6,12594.85,0
+ADXN.US,D,20220804,000000,23.6,25.8,23.4,25.2,40052.55,0
+ADXN.US,D,20220805,000000,24.6,28,24.202,26,25517,0
+ADXN.US,D,20220808,000000,25.6,27.4,25.202,26,16314.35,0
+ADXN.US,D,20220809,000000,26.2,31,26,28,51036.35,0
+ADXN.US,D,20220810,000000,28.2,28.4,25.2,26.2,21952.5,0
+ADXN.US,D,20220811,000000,25.2,27.1,24.44,25.8,19149.5,0
+ADXN.US,D,20220812,000000,25.6,27.8,23.2,26.8,47998.5,0
+ADXN.US,D,20220815,000000,27.4,29.8,27.2,27.8,17863.8,0
+ADXN.US,D,20220816,000000,27.2,28.6,26,27,21347.25,0
+ADXN.US,D,20220817,000000,26.4,27.6,25.8,25.8,9501.45,0
+ADXN.US,D,20220818,000000,25,29,25,26.6,34174,0
+ADXN.US,D,20220819,000000,26,26,23.6,25,11694.25,0
+ADXN.US,D,20220822,000000,24.6,24.862,22.8,23,5334.15,0
+ADXN.US,D,20220823,000000,23.4,24.8,22.4,22.8,5297.95,0
+ADXN.US,D,20220824,000000,22.4,25.2,22.4,24.4,7415.05,0
+ADXN.US,D,20220825,000000,24,24.6,23.4,24.4,2704.7,0
+ADXN.US,D,20220826,000000,23,24.4,22.4,23,6736.1,0
+ADXN.US,D,20220829,000000,23.2,25.998,22.8,24.4,34012.55,0
+ADXN.US,D,20220830,000000,23.6,23.6,19.36,21.2,21621.7,0
+ADXN.US,D,20220831,000000,21.2,22,21.004,21.6,1949.95,0
+ADXN.US,D,20220901,000000,21.8,22,20.4,21,3788.3,0
+ADXN.US,D,20220902,000000,20.6,21.6,20.4,21,1293.1,0
+ADXN.US,D,20220906,000000,20.8,21.3,19.362,20.2,4830.6,0
+ADXN.US,D,20220907,000000,20.2,20.4,18.862,19.8,3692.55,0
+ADXN.US,D,20220908,000000,19.43,21.2,19.43,20.6,1966.5,0
+ADXN.US,D,20220909,000000,20.4,21.2,20.4,20.8,1565.6,0
+ADXN.US,D,20220912,000000,20.6,21.8,20,20.2,3580.5,0
+ADXN.US,D,20220913,000000,20,20.598,18.506,19.208,4796.8,0
+ADXN.US,D,20220914,000000,19.326,20.6,18.618,19.012,2050.15,0
+ADXN.US,D,20220915,000000,20.6,20.6,18.6,19.2,4569.15,0
+ADXN.US,D,20220916,000000,19.4,20.082,18.64,18.732,3708.05,0
+ADXN.US,D,20220919,000000,19.792,19.792,16.868,17.1,6392.1,0
+ADXN.US,D,20220920,000000,17.2,20,16.2,16.452,11900.45,0
+ADXN.US,D,20220921,000000,17.8,19,16.68,17.232,9576,0
+ADXN.US,D,20220922,000000,17.4,19.002,14.85,15.604,27595.6,0
+ADXN.US,D,20220923,000000,16.351,16.351,15.68,15.906,2007.2,0
+ADXN.US,D,20220926,000000,16.3,16.3,15.35,16.12,2138.3,0
+ADXN.US,D,20220927,000000,16.2,16.99,14.464,16.014,2151.8,0
+ADXN.US,D,20220928,000000,15.764,16.72,15.09,16.402,1609.15,0
+ADXN.US,D,20220929,000000,15.86,16.34,13.6,15.998,1009.5,0
+ADXN.US,D,20220930,000000,16.4,16.4,15.498,15.996,1058.4,0
+ADXN.US,D,20221003,000000,15.998,16.099,14.716,15.8,1353.5,0
+ADXN.US,D,20221004,000000,15.792,16.994,15.324,15.324,1039.1,0
+ADXN.US,D,20221005,000000,15.302,16.4,14.412,15.1,3315.75,0
+ADXN.US,D,20221006,000000,15,15.1,14.402,14.904,2121.35,0
+ADXN.US,D,20221007,000000,15,16.89,15,15.898,6036.6,0
+ADXN.US,D,20221010,000000,15.898,16.6,15.322,16.6,1529.75,0
+ADXN.US,D,20221011,000000,17.1,17.1,15.41,15.8,1422.05,0
+ADXN.US,D,20221012,000000,15.6,16.4,15.404,15.404,785.1,0
+ADXN.US,D,20221013,000000,14.504,16.396,14.504,16,1970.85,0
+ADXN.US,D,20221014,000000,15.6,16,15,16,354.55,0
+ADXN.US,D,20221017,000000,14.8697,16.4,14.8697,15.584,252.85,0
+ADXN.US,D,20221018,000000,16.196,16.392,15.078,16,1041.75,0
+ADXN.US,D,20221019,000000,16,16.23,14.2,15.798,1304.55,0
+ADXN.US,D,20221020,000000,15.4,16.2,15,15.1,813.75,0
+ADXN.US,D,20221021,000000,15.038,15.962,15.002,15.6,646.2,0
+ADXN.US,D,20221024,000000,15,15.7481,12.834,14.764,4365.8,0
+ADXN.US,D,20221025,000000,14.706,15.802,14.4,14.6,2794.25,0
+ADXN.US,D,20221026,000000,16.51,17.4,15,16.3,7506.6,0
+ADXN.US,D,20221027,000000,15.77,17.2,15.4,16.308,2532.9,0
+ADXN.US,D,20221028,000000,16.998,18.998,16.399,18,17431.5,0
+ADXN.US,D,20221031,000000,18,19.8,16.4,17,7134.25,0
+ADXN.US,D,20221101,000000,17,17,15.2,16,4301.1,0
+ADXN.US,D,20221102,000000,16.16,16.792,15.402,16.6,3608.6,0
+ADXN.US,D,20221103,000000,15.1,16.362,14.92,15.8,2958.05,0
+ADXN.US,D,20221104,000000,15,16.326,14.6,15,1549.55,0
+ADXN.US,D,20221107,000000,15.2,15.598,14.4,14.844,1601.55,0
+ADXN.US,D,20221108,000000,15.2,15.4,14.2,14.31,3195.15,0
+ADXN.US,D,20221109,000000,14.8,15.6,14.05,14.05,2025.85,0
+ADXN.US,D,20221110,000000,15,15.8,14.538,15.338,2067.4,0
+ADXN.US,D,20221111,000000,15.984,17.6,14.21,15.6,63040.8,0
+ADXN.US,D,20221114,000000,15.6,17.4,13.35,15.224,110762.05,0
+ADXN.US,D,20221115,000000,15.4,17.3,15.4,16.302,21975.45,0
+ADXN.US,D,20221116,000000,16.3,17.2,16,16.676,4189.4,0
+ADXN.US,D,20221117,000000,16.562,17.146,16,16.202,4918.65,0
+ADXN.US,D,20221118,000000,15.944,17.4,15,16.998,11551.15,0
+ADXN.US,D,20221121,000000,16,16.996,16,16.4,4824.7,0
+ADXN.US,D,20221122,000000,16.4,16.604,15.644,16.131,3344.55,0
+ADXN.US,D,20221123,000000,15.706,17.06,15.706,16.402,3233.5,0
+ADXN.US,D,20221125,000000,16.06,16.594,16.06,16.3,616.7,0
+ADXN.US,D,20221128,000000,16.43,16.598,15.402,15.912,1834.35,0
+ADXN.US,D,20221129,000000,15.88,15.98,15.2,15.5,5006.95,0
+ADXN.US,D,20221130,000000,15.2,15.7,14.828,15.398,5629.9,0
+ADXN.US,D,20221201,000000,15.23,15.8,14.222,15.014,5408.75,0
+ADXN.US,D,20221202,000000,15.4,15.798,14.96,15.4,3248.8,0
+ADXN.US,D,20221205,000000,15.6,15.6,14.31,14.456,9719.35,0
+ADXN.US,D,20221206,000000,14.604,14.604,14,14.298,4555.6,0
+ADXN.US,D,20221207,000000,14.496,14.5,11.014,12.49,22757.1,0
+ADXN.US,D,20221208,000000,12.8,13.518,12.602,12.802,7508.15,0
+ADXN.US,D,20221209,000000,13.4,13.81,12.6032,13.024,5539.35,0
+ADXN.US,D,20221212,000000,13.2,13.798,12.546,12.79,2707.35,0
+ADXN.US,D,20221213,000000,14.4,14.4,12.4,12.648,3781.85,0
+ADXN.US,D,20221214,000000,13,13.792,12.4,12.45,1922.85,0
+ADXN.US,D,20221215,000000,12.78,13,12,12.12,8121.2,0
+ADXN.US,D,20221216,000000,12.21,12.8,11.61,12.3,2541.5,0
+ADXN.US,D,20221219,000000,11.642,13,11.642,12,1309.4,0
+ADXN.US,D,20221220,000000,11.73,13,11.6,12.154,4514.1,0
+ADXN.US,D,20221221,000000,12.362,12.566,11.41,12,4091.35,0
+ADXN.US,D,20221222,000000,12.2,12.2,11,11.088,7851.3,0
+ADXN.US,D,20221223,000000,11.202,12,11.2,11.2,1815.55,0
+ADXN.US,D,20221227,000000,11.8,12.6,11.4,11.994,2837.85,0
+ADXN.US,D,20221228,000000,11.836,12.2606,11.6,12,2033.7,0
+ADXN.US,D,20221229,000000,12.2,12.6,12.012,12.6,6085.6,0
+ADXN.US,D,20221230,000000,12.598,13.088,11.9,12.602,6223.05,0
+ADXN.US,D,20230103,000000,13.088,15,13,13.6,4331.75,0
+ADXN.US,D,20230104,000000,14.208,14.8,14.086,14.4,2799.6,0
+ADXN.US,D,20230105,000000,15.8,15.8,14.406,14.852,13001.15,0
+ADXN.US,D,20230106,000000,15.531,15.622,14.6,14.886,2965,0
+ADXN.US,D,20230109,000000,15.42,16.3,13,14.002,8962.55,0
+ADXN.US,D,20230110,000000,15.144,15.832,15,15.286,7489.15,0
+ADXN.US,D,20230111,000000,15.78,15.96,15.2,15.702,3877.1,0
+ADXN.US,D,20230112,000000,15.386,17,15.2,16.8,21699.7,0
+ADXN.US,D,20230113,000000,16.598,17.56,16.59,17.4,11173.05,0
+ADXN.US,D,20230117,000000,17.4,18,16.8,16.932,8144.35,0
+ADXN.US,D,20230118,000000,17.298,17.298,15.22,16.002,12985.8,0
+ADXN.US,D,20230119,000000,16.012,17.2,16,16.6,9024.5,0
+ADXN.US,D,20230120,000000,17,18,16.6,17.536,8219.6,0
+ADXN.US,D,20230123,000000,17.396,18.768,17,18.4,11292.6,0
+ADXN.US,D,20230124,000000,18,18.76,17.8,18.6,6815.95,0
+ADXN.US,D,20230125,000000,19,21.2,18.6,21,22397.6,0
+ADXN.US,D,20230126,000000,20.862,21.8,20.4,20.8,11122.3,0
+ADXN.US,D,20230127,000000,21.6,22.2,20.6,21.2,15252.55,0
+ADXN.US,D,20230130,000000,22.2,22.6,20.4,20.8,7721.05,0
+ADXN.US,D,20230131,000000,21.6,21.602,20.6,21.4,4637.1,0
+ADXN.US,D,20230201,000000,21.6,24,21.2,23.2,26751.2,0
+ADXN.US,D,20230202,000000,24,27.6,24,25,24868.3,0
+ADXN.US,D,20230203,000000,25.2,33.6,25.2,28.8,67196.4,0
+ADXN.US,D,20230206,000000,28.6,28.6,22.8,24.8,25198.9,0
+ADXN.US,D,20230207,000000,25,26.8,24.8,26,5183.8,0
+ADXN.US,D,20230208,000000,25.6,31.6,23.4,27.2,21683.15,0
+ADXN.US,D,20230209,000000,28.2,32,27.2,29.912,28569.65,0
+ADXN.US,D,20230210,000000,30,30,27.2,29.2,6199.25,0
+ADXN.US,D,20230213,000000,28.4,29.398,25.002,27.2,11137.7,0
+ADXN.US,D,20230214,000000,27.8,28.8,26.602,27.7,6897.55,0
+ADXN.US,D,20230215,000000,28.192,31.4,27.6,30,8958.35,0
+ADXN.US,D,20230216,000000,30,42,30,37.6,110392.1,0
+ADXN.US,D,20230217,000000,40.2,43.6,35.6,37.6,73958.7,0
+ADXN.US,D,20230221,000000,37.6,41.646,37.6,39.4,21073.35,0
+ADXN.US,D,20230222,000000,42.4,42.6,40.312,42,27786.85,0
+ADXN.US,D,20230223,000000,42,43.9,38.8,42.8,40769.3,0
+ADXN.US,D,20230224,000000,43.8,44.8,40.4,43.63,22589.5,0
+ADXN.US,D,20230227,000000,42.8,45.2,41.998,43.4,14731.55,0
+ADXN.US,D,20230228,000000,43.6,43.6,37,41,24841.55,0
+ADXN.US,D,20230301,000000,42,45.6,40.202,43.8,25270.6,0
+ADXN.US,D,20230302,000000,41.2,43.8,40,40.198,10449.75,0
+ADXN.US,D,20230303,000000,40.6,41.06,35.8,36.6,20478.8,0
+ADXN.US,D,20230306,000000,34.8,34.8,28.7,29.8,35644.4,0
+ADXN.US,D,20230307,000000,29.4,29.8,26.2,26.8,15605.05,0
+ADXN.US,D,20230308,000000,26.8,28.4,25.6,26.8,10349.8,0
+ADXN.US,D,20230309,000000,27.8,29.4,27.4,28.6,7126.85,0
+ADXN.US,D,20230310,000000,27.8,29.598,23.8,25.2,11320.95,0
+ADXN.US,D,20230313,000000,25.6,27.2,17.8,21.2,21306.85,0
+ADXN.US,D,20230314,000000,23.4,26.2,23.2,26,16870.15,0
+ADXN.US,D,20230315,000000,23,23.4,21.092,22,16237.9,0
+ADXN.US,D,20230316,000000,21.6,25,21.6,24.3,5244.75,0
+ADXN.US,D,20230317,000000,24,24.142,21.4,22,3996.25,0
+ADXN.US,D,20230320,000000,22.8,25.6,22.6,23.8,6765.7,0
+ADXN.US,D,20230321,000000,24,25.568,21.4,23.2,6451.55,0
+ADXN.US,D,20230322,000000,22.8,24.4,22.8,24,1119.65,0
+ADXN.US,D,20230323,000000,25,25.126,21.022,21.2,8328.35,0
+ADXN.US,D,20230324,000000,22,24.2,21.6,23.2,5261.5,0
+ADXN.US,D,20230327,000000,23.2,24,20.2,21.6,11983.05,0
+ADXN.US,D,20230328,000000,22.4,23.2,21.8,22.6,2465.25,0
+ADXN.US,D,20230329,000000,22.6,23.4,21.4,22.6,2931.85,0
+ADXN.US,D,20230330,000000,22.2,22.2,18.3,19.4,12290.65,0
+ADXN.US,D,20230331,000000,19,22,18.102,18.924,5772.7,0
+ADXN.US,D,20230403,000000,19.2,20.4,18.594,19.874,3539.95,0
+ADXN.US,D,20230404,000000,21.4,22,18.202,18.464,89207.25,0
+ADXN.US,D,20230405,000000,19,19.846,12.54,15.128,256081.4,0
+ADXN.US,D,20230406,000000,15,15.4,13.8,14.6,18377.4,0
+ADXN.US,D,20230410,000000,14,15.25,13,15.25,7633.95,0
+ADXN.US,D,20230411,000000,15.054,15.756,14,15.756,4059.15,0
+ADXN.US,D,20230412,000000,15.202,16.22,15.018,16,4610.5,0
+ADXN.US,D,20230413,000000,15.318,16,15,15.988,5221.75,0
+ADXN.US,D,20230414,000000,15.266,16.058,14.64,15.507,6250.4,0
+ADXN.US,D,20230417,000000,15.14,15.6,14,14.892,6343.45,0
+ADXN.US,D,20230418,000000,14.308,14.844,13,13.268,10876.7,0
+ADXN.US,D,20230419,000000,14,19.2,13.6,14.78,50256.5,0
+ADXN.US,D,20230420,000000,14.8,15.8,13.208,13.8,10202.2,0
+ADXN.US,D,20230421,000000,13.834,14.998,13.834,14.998,4293.15,0
+ADXN.US,D,20230424,000000,14.8,15.6,13.83,14.462,3891.35,0
+ADXN.US,D,20230425,000000,14.322,15.256,14.1,15,5100.85,0
+ADXN.US,D,20230426,000000,15,15.196,13.6,14.996,7033.5,0
+ADXN.US,D,20230427,000000,14.35,14.68,13.806,14.004,2833.2,0
+ADXN.US,D,20230428,000000,16.4,16.402,14,14.194,6067.4,0
+ADXN.US,D,20230501,000000,15,15.32,14.202,15.192,3306.75,0
+ADXN.US,D,20230502,000000,15.6,15.6,14.404,15.15,4825.5,0
+ADXN.US,D,20230503,000000,15.644,15.644,14.43,14.468,3145.45,0
+ADXN.US,D,20230504,000000,14.94,15.2851,14,14.776,1407,0
+ADXN.US,D,20230505,000000,14.32,15.1,14,14.544,710.4,0
+ADXN.US,D,20230508,000000,14.7,15.06,14.6,14.602,2396.25,0
+ADXN.US,D,20230509,000000,14.6,14.938,14.402,14.932,2045.95,0
+ADXN.US,D,20230510,000000,19.8,20,16.424,18.854,798825.6,0
+ADXN.US,D,20230511,000000,16.8,18,15,17.78,47464.2,0
+ADXN.US,D,20230512,000000,17.586,18,16.368,17.608,20444.1,0
+ADXN.US,D,20230515,000000,16.6,17.08,16.202,16.85,6334.15,0
+ADXN.US,D,20230516,000000,16.8,16.998,15.102,15.102,8658.1,0
+ADXN.US,D,20230517,000000,14.8,15.998,14.8,15.8,5839.25,0
+ADXN.US,D,20230518,000000,15.28,15.53,14.966,15.028,5060.65,0
+ADXN.US,D,20230519,000000,15,15.198,14.4,14.546,2281.6,0
+ADXN.US,D,20230522,000000,15.2,15.2,14.202,14.524,6035.75,0
+ADXN.US,D,20230523,000000,14.5,15,14.3119,14.404,4011.15,0
+ADXN.US,D,20230524,000000,14.606,14.996,14.022,14.6,1476.3,0
+ADXN.US,D,20230525,000000,14.4,14.401,13.422,13.9,5080.65,0
+ADXN.US,D,20230526,000000,14,14.6,13.6,14.4,3852.65,0
+ADXN.US,D,20230530,000000,14.386,14.4,12.844,12.856,9598.2,0
+ADXN.US,D,20230531,000000,12.856,13.676,12.8,12.982,6521.05,0
+ADXN.US,D,20230601,000000,13.4,14.398,13.4,13.978,2859.5,0
+ADXN.US,D,20230602,000000,14,14.046,13.414,13.998,2956.65,0
+ADXN.US,D,20230605,000000,14,14,12.606,12.882,7446.45,0
+ADXN.US,D,20230606,000000,13.318,14,11.8,13.4,33688,0
+ADXN.US,D,20230607,000000,13.996,13.996,12.968,13.442,1923.55,0
+ADXN.US,D,20230608,000000,13.204,14,13.202,13.702,2362.1,0
+ADXN.US,D,20230609,000000,13.8,13.994,13.152,13.4,2343.6,0
+ADXN.US,D,20230612,000000,13.4,13.4,12.808,13.208,3154.5,0
+ADXN.US,D,20230613,000000,13.2,13.4,13.2,13.4,1302.4,0
+ADXN.US,D,20230614,000000,13.4,13.4,13.142,13.4,3400.35,0
+ADXN.US,D,20230615,000000,13.4,13.4,12.85,13.2,1889.1,0
+ADXN.US,D,20230616,000000,13.4,13.4,13,13.4,1217.5,0
+ADXN.US,D,20230620,000000,13.2,13.4,12.802,13.398,939.15,0
+ADXN.US,D,20230621,000000,13.2,13.392,13,13.196,1471.8,0
+ADXN.US,D,20230622,000000,13.004,13.4,12.868,13.4,982.25,0
+ADXN.US,D,20230623,000000,13.4,13.4,13.002,13.002,1384.4,0
+ADXN.US,D,20230626,000000,13.4,13.4,12.46,12.52,2988.25,0
+ADXN.US,D,20230627,000000,13.2,13.2,12.264,12.96,998.75,0
+ADXN.US,D,20230628,000000,13,13.384,12.33,12.6,2393.65,0
+ADXN.US,D,20230629,000000,12.496,13.198,12.34,12.6,805.7,0
+ADXN.US,D,20230630,000000,12,12.4,8.442,10.42,26446.25,0
+ADXN.US,D,20230703,000000,12,12,11.11,11.61,5448.8,0
+ADXN.US,D,20230705,000000,11.402,11.92,11.202,11.92,905.25,0
+ADXN.US,D,20230706,000000,11.442,12,11.04,11.62,1603.15,0
+ADXN.US,D,20230707,000000,12,12,11.0602,11.371,1963.3,0
+ADXN.US,D,20230710,000000,11.504,11.94,11.376,11.94,1187.65,0
+ADXN.US,D,20230711,000000,11.94,11.94,11.4,11.408,2629.3,0
+ADXN.US,D,20230712,000000,12.2,12.2,11.302,11.98,2360.9,0
+ADXN.US,D,20230713,000000,12.3,12.6,11.642,12.3,2262.6,0
+ADXN.US,D,20230714,000000,12.2,12.3,11.4,11.78,2464.9,0
+ADXN.US,D,20230717,000000,12.368,12.4,11.402,11.402,1023.9,0
+ADXN.US,D,20230718,000000,11.976,12.1,11.438,11.998,1910.3,0
+ADXN.US,D,20230719,000000,11.66,12,11.6,11.902,1807.65,0
+ADXN.US,D,20230720,000000,11.76,12.3,11.42,11.432,1547.85,0
+ADXN.US,D,20230721,000000,11.996,11.996,10.8,11.486,3818.6,0
+ADXN.US,D,20230724,000000,12,12,10.6,11.02,3939.8,0
+ADXN.US,D,20230725,000000,11.432,11.796,10.62,11.054,2491.25,0
+ADXN.US,D,20230726,000000,11.196,11.226,10.6,10.6,2792.9,0
+ADXN.US,D,20230727,000000,11.18,11.54,10.306,10.4,2654.35,0
+ADXN.US,D,20230728,000000,10.844,11.4,10.4,10.88,3010.8,0
+ADXN.US,D,20230731,000000,11.36,11.44,10.94,11.2,903.75,0
+ADXN.US,D,20230801,000000,11,11.19,10.462,11.14,976.55,0
+ADXN.US,D,20230802,000000,11.26,11.26,10.62,10.62,683.3,0
+ADXN.US,D,20230803,000000,11.4,11.9,10.74,11,2226.9,0
+ADXN.US,D,20230804,000000,10.976,11.574,10.844,11,2437.25,0
+ADXN.US,D,20230807,000000,11.444,12,10.6,11.042,2732.25,0
+ADXN.US,D,20230808,000000,12,12,10.4,10.733,3934.1,0
+ADXN.US,D,20230809,000000,10.904,11.498,10.618,11.18,3948.3,0
+ADXN.US,D,20230810,000000,12,12,10.61,11.198,2226.25,0
+ADXN.US,D,20230811,000000,11,11.36,10.836,11.318,771.2,0
+ADXN.US,D,20230814,000000,11.192,11.3,10.7,10.7,705.55,0
+ADXN.US,D,20230815,000000,10.72,10.806,10,10.66,1489.85,0
+ADXN.US,D,20230816,000000,10.378,11,10.04,10.64,730.65,0
+ADXN.US,D,20230817,000000,10.86,10.914,10.3,10.5127,656.35,0
+ADXN.US,D,20230818,000000,10.598,10.598,10.328,10.328,22.95,0
+ADXN.US,D,20230821,000000,9.8,10.6,9.8,9.83502,550.3,0
+ADXN.US,D,20230822,000000,10.204,10.598,9.65,9.662,1595.15,0
+ADXN.US,D,20230823,000000,9.862,10.38,9.4,9.606,743.4,0
+ADXN.US,D,20230824,000000,9.812,10.32,9.2,9.218,846.1,0
+ADXN.US,D,20230825,000000,10,10.7,9.522,9.846,4777.2,0
+ADXN.US,D,20230828,000000,10.18,10.5,9.304,9.304,896.2,0
+ADXN.US,D,20230829,000000,9.6,9.9,9.258,9.8,1409.45,0
+ADXN.US,D,20230830,000000,9.48,9.72,9.2,9.68,1341.75,0
+ADXN.US,D,20230831,000000,9,9.34,9,9.34,785.15,0
+ADXN.US,D,20230901,000000,9.1,9.146,8.6,9.08,1078.6,0
+ADXN.US,D,20230905,000000,10,10.68,9.28,10.606,16174.6,0
+ADXN.US,D,20230906,000000,10.194,10.194,9.466,9.466,2802.05,0
+ADXN.US,D,20230907,000000,9.416,10.396,9.35,9.602,1257.4,0
+ADXN.US,D,20230908,000000,9.164,9.96,8.532,8.8,1149.05,0
+ADXN.US,D,20230911,000000,9.6,9.6,8.8,9.418,1676.1,0
+ADXN.US,D,20230912,000000,9.74,10.736,8.922,10.21,3641.95,0
+ADXN.US,D,20230913,000000,9.01,9.256,8.6,8.712,3645.95,0
+ADXN.US,D,20230914,000000,8.49,9.4,8.49,9.1,1268.65,0
+ADXN.US,D,20230915,000000,8.634,9.8,8,8.4,3469.7,0
+ADXN.US,D,20230918,000000,8.4,8.6,7.6,7.6,3330.75,0
+ADXN.US,D,20230919,000000,8.196,8.356,7.222,7.34,1719.35,0
+ADXN.US,D,20230920,000000,8.114,8.84,7.2,7.2,6495.8,0
+ADXN.US,D,20230921,000000,7.606,8.042,6.802,7.78,3351.05,0
+ADXN.US,D,20230922,000000,7.47,8.1,7,7.314,3920.55,0
+ADXN.US,D,20230925,000000,7.502,7.502,7.048,7.048,1117.5,0
+ADXN.US,D,20230926,000000,7.408,8,7.07,7.46,1981.55,0
+ADXN.US,D,20230927,000000,7.46,7.96,6.9,6.9,850.85,0
+ADXN.US,D,20230928,000000,7.856,8.65,7.244,7.398,1226,0
+ADXN.US,D,20230929,000000,8,8,7,7.686,585.55,0
+ADXN.US,D,20231002,000000,7.4,7.6,6.606,7.2,940.35,0
+ADXN.US,D,20231003,000000,7.4,7.654,6.606,7.454,2448.3,0
+ADXN.US,D,20231004,000000,6.6,7.79798,6.5,7.2,35762.95,0
+ADXN.US,D,20231005,000000,7.4,8,6.5,7.802,6134.1,0
+ADXN.US,D,20231006,000000,8.2,9.2,8,8.798,34118.75,0
+ADXN.US,D,20231009,000000,7.802,8,6.682,8,6903.65,0
+ADXN.US,D,20231010,000000,7.00002,8,7.00002,7.61002,1888.35,0
+ADXN.US,D,20231011,000000,7.274,7.8,6.99,7.8,1506.5,0
+ADXN.US,D,20231012,000000,7.582,7.82,6.81,7.7,2347.6,0
+ADXN.US,D,20231013,000000,7.998,8.208,7.8,8.12,1707.05,0
+ADXN.US,D,20231016,000000,8.11,8.36,7.6,8,1165.95,0
+ADXN.US,D,20231017,000000,8.198,8.8,8.098,8.4,631.65,0
+ADXN.US,D,20231018,000000,8.998,8.998,7.642,8.18,926.85,0
+ADXN.US,D,20231019,000000,8.6,8.6,7.838,8.2,606.95,0
+ADXN.US,D,20231020,000000,8.6,8.6,6.5,6.602,5055.9,0
+ADXN.US,D,20231023,000000,6.94,6.99,5.16,6.44,45224,0
+ADXN.US,D,20231024,000000,6.35,6.5,5.9701,6.31,5638,0
+ADXN.US,D,20231025,000000,6.19,6.5,6.19,6.23,7694,0
+ADXN.US,D,20231026,000000,6.31,7.61,6.25,6.55,14031,0
+ADXN.US,D,20231027,000000,6.57,6.8599,6.1701,6.38,1427,0
+ADXN.US,D,20231030,000000,5.98,6.34,5.98,6.13,3215,0
+ADXN.US,D,20231031,000000,6.3101,6.3999,6.24,6.29,2556,0
+ADXN.US,D,20231101,000000,6.6,6.6,6.575,6.6,1121,0
+ADXN.US,D,20231102,000000,6.2,6.53,5.8107,5.83,9381,0
+ADXN.US,D,20231103,000000,6.1001,6.5535,5.7,6.051,8990,0
+ADXN.US,D,20231106,000000,6.15,6.49,5.8,6.25,13554,0
+ADXN.US,D,20231107,000000,6.37,6.39,5.15,5.55,6327,0
+ADXN.US,D,20231108,000000,5.99,6.265,5.58,5.8,10380,0
+ADXN.US,D,20231109,000000,5.62,6.18,5.16,5.26,16835,0
+ADXN.US,D,20231110,000000,5.3,5.9553,5.1,5.621,26676,0
+ADXN.US,D,20231113,000000,5.69,5.9899,5.41,5.41,9128,0
+ADXN.US,D,20231114,000000,5.65,6.2,5.52,6,5980,0
+ADXN.US,D,20231115,000000,6.3,6.32,5.62,6.0999,7655,0
+ADXN.US,D,20231116,000000,5.86,6.2,5.7,6.11,7043,0
+ADXN.US,D,20231117,000000,6.34,6.8,5.7,6,21400,0
+ADXN.US,D,20231120,000000,6.09,6.51,5.71,6.3,11943,0
+ADXN.US,D,20231121,000000,5.935,6.1524,5.61,6,8523,0
+ADXN.US,D,20231122,000000,5.9,6.7021,5.33,5.6001,14718,0
+ADXN.US,D,20231124,000000,5.5,5.86,5.2,5.86,12626,0
+ADXN.US,D,20231127,000000,5.9,6.01,5.54,5.73,11895,0
+ADXN.US,D,20231128,000000,5.1585,5.755,5.1585,5.69,5034,0
+ADXN.US,D,20231129,000000,5.505,5.9,5.505,5.705,4077,0
+ADXN.US,D,20231130,000000,5.52,6.24,5.5,5.55,5238,0
+ADXN.US,D,20231201,000000,5.795,5.8,5.52,5.78,4056,0
+ADXN.US,D,20231204,000000,5.8922,6.1,5.5,6.1,5223,0
+ADXN.US,D,20231205,000000,6.16,7.1257,5.61,5.8,22446,0
+ADXN.US,D,20231206,000000,5.99,6,5.5,5.5001,12070,0
+ADXN.US,D,20231207,000000,5.799,5.85,5.55,5.7005,6427,0
+ADXN.US,D,20231208,000000,5.41,5.68,5.35,5.4,3093,0
+ADXN.US,D,20231211,000000,5.7486,5.7486,5.33,5.4,7475,0
+ADXN.US,D,20231212,000000,5.45,5.68,5.35,5.35,4592,0
+ADXN.US,D,20231213,000000,5.52,5.63,5.4,5.4,3905,0
+ADXN.US,D,20231214,000000,5.6769,5.8,5.33,5.33,4068,0
+ADXN.US,D,20231215,000000,5.37,5.43,5,5.43,8749,0
+ADXN.US,D,20231218,000000,5.1011,5.6592,5.05,5.15,3855,0
+ADXN.US,D,20231219,000000,5.08,5.38,5.08,5.38,4145,0
+ADXN.US,D,20231220,000000,5.625,6.01,5.4501,5.459,5867,0
+ADXN.US,D,20231221,000000,6.25,6.25,5.41,5.68,3338,0
+ADXN.US,D,20231222,000000,5.9,5.9,5.39,5.45,5390,0
+ADXN.US,D,20231226,000000,5.5,6.06,5.5,5.51,15726,0
+ADXN.US,D,20231227,000000,5.6116,5.7818,5.51,5.632,3767,0
+ADXN.US,D,20231228,000000,5.825,6.435,5.6,5.88,20895,0
+ADXN.US,D,20231229,000000,5.85,6.6,5.7401,6.05,7867,0
+ADXN.US,D,20240102,000000,6.01,6.3,5.9,6.298,4357,0
+ADXN.US,D,20240103,000000,6.5,6.8,6.18,6.4295,9008,0
+ADXN.US,D,20240104,000000,6.62,6.75,6.077,6.5,17680,0
+ADXN.US,D,20240105,000000,6.9008,6.9351,6.9008,6.9351,3191,0
+ADXN.US,D,20240108,000000,7.87,8.11,6.97,7.85,46554,0
+ADXN.US,D,20240109,000000,8.34,8.6417,7.3989,8.05,13177,0
+ADXN.US,D,20240110,000000,8.05,8.4,6,6.45,69760,0
+ADXN.US,D,20240111,000000,6.89,7.4,6.4544,6.98,4989,0
+ADXN.US,D,20240112,000000,7.26,7.26,6.6,6.945,4366,0
+ADXN.US,D,20240116,000000,6.9772,6.9772,6.9772,6.9772,489,0
+ADXN.US,D,20240117,000000,6.7598,6.7598,6.65,6.69,2564,0
+ADXN.US,D,20240118,000000,7,7.101,6.7,7.1,6901,0
+ADXN.US,D,20240119,000000,6.9,7.3,6.4501,7.05,2812,0
+ADXN.US,D,20240122,000000,7.118,7.6674,7.06,7.07,6240,0
+ADXN.US,D,20240123,000000,7.3,7.58,7.01,7.3,8119,0
+ADXN.US,D,20240124,000000,7.41,8.65,7.41,8.65,11065,0
+ADXN.US,D,20240125,000000,9.39,10.6,9.39,10.46,20109,0
+ADXN.US,D,20240126,000000,10.86,13.2599,10.6887,12.16,41809,0
+ADXN.US,D,20240129,000000,12.27,13.5,11.47,13.1,18197,0
+ADXN.US,D,20240130,000000,11.48,11.7916,9.6766,10.87,32024,0
+ADXN.US,D,20240131,000000,10.7,10.7,10,10.35,5670,0
+ADXN.US,D,20240201,000000,9.99,11.35,9.98,10.75,9446,0
+ADXN.US,D,20240202,000000,10.33,11.7,10.195,11.25,11141,0
+ADXN.US,D,20240205,000000,10.7,11.35,10.7,10.9,8044,0
+ADXN.US,D,20240206,000000,10.81,11.0419,10.6,10.6,974,0
+ADXN.US,D,20240208,000000,10.31,10.5501,9.88,9.88,1553,0
+ADXN.US,D,20240209,000000,10.2,10.25,10.1,10.2,1311,0
+ADXN.US,D,20240212,000000,10.2,10.55,10.1999,10.35,4450,0
+ADXN.US,D,20240213,000000,10.35,10.4243,10.05,10.4243,931,0
+ADXN.US,D,20240214,000000,10.93,10.93,10.12,10.5,5061,0
+ADXN.US,D,20240216,000000,10.3142,10.35,10,10.35,1339,0
+ADXN.US,D,20240220,000000,9.9162,9.98,9.5,9.5906,8995,0
+ADXN.US,D,20240221,000000,9.7,10.4267,9.61,10.412,5656,0
+ADXN.US,D,20240222,000000,10.41,11.7839,10.41,10.669,4050,0
+ADXN.US,D,20240223,000000,10.375,10.3988,9.67,9.67,9151,0
+ADXN.US,D,20240226,000000,10.42,10.42,9.88,9.89,3798,0
+ADXN.US,D,20240227,000000,9.99,10.28,9.68,10.28,11112,0
+ADXN.US,D,20240228,000000,10.25,10.25,9.32,10.2,8748,0
+ADXN.US,D,20240229,000000,9.57,9.61,9.48,9.51,6974,0
+ADXN.US,D,20240301,000000,9.18,9.43,8.73,9.05,16098,0
+ADXN.US,D,20240304,000000,9.41,9.99,9.28,9.99,6315,0
+ADXN.US,D,20240305,000000,9.81,9.81,9.37,9.37,8486,0
+ADXN.US,D,20240306,000000,9.59,9.96,9.09,9.09,2371,0
+ADXN.US,D,20240307,000000,9.58,9.58,9.44,9.44,1963,0
+ADXN.US,D,20240308,000000,9.51,11.5,9.15,11.5,11311,0
+ADXN.US,D,20240311,000000,10.9,12,10.5,11.76,21114,0
+ADXN.US,D,20240312,000000,11.37,11.75,11,11.7,11055,0
+ADXN.US,D,20240313,000000,11.2,11.3,10.75,11.05,15525,0
+ADXN.US,D,20240314,000000,11.3749,11.94,11,11.21,1697,0
+ADXN.US,D,20240315,000000,11.4184,12,11.35,11.71,6339,0
+ADXN.US,D,20240318,000000,11.64,11.99,11.45,11.98,7592,0
+ADXN.US,D,20240319,000000,11.37,12.035,11.37,12.035,6355,0
+ADXN.US,D,20240320,000000,12.24,12.45,11.5,12.2,4449,0
+ADXN.US,D,20240321,000000,12.03,12.1,11.51,12.1,7482,0
+ADXN.US,D,20240322,000000,11.9,11.9,11.7,11.72,2200,0
+ADXN.US,D,20240325,000000,11.5,11.795,11.5,11.795,836,0
+ADXN.US,D,20240326,000000,11.87,12.5999,11.87,12.05,6402,0
+ADXN.US,D,20240327,000000,12.35,12.7961,11.63,12.35,4212,0
+ADXN.US,D,20240328,000000,12.67,12.92,12.25,12.8,4844,0
+ADXN.US,D,20240401,000000,12.5,13,12.49,13,2874,0
+ADXN.US,D,20240402,000000,12.64,13.7806,12.64,13.24,8242,0
+ADXN.US,D,20240403,000000,15.11,17.5,14.5,15.405,294838,0
+ADXN.US,D,20240404,000000,16.86,18.74,16.02,16.38,56653,0
+ADXN.US,D,20240405,000000,16.69,17.87,16.2,17.87,9153,0
+ADXN.US,D,20240408,000000,17.87,21.85,17.4938,21.85,40761,0
+ADXN.US,D,20240409,000000,25.9,27.9,23,27.9,148227,0
+ADXN.US,D,20240410,000000,24.13,27.4,23.52,27.24,16138,0
+ADXN.US,D,20240411,000000,25.52,26.5,24.8101,26.15,15169,0
+ADXN.US,D,20240412,000000,26.59,26.59,23.44,25.57,7558,0
+ADXN.US,D,20240415,000000,25.56,25.6,22.1617,24.75,18321,0
+ADXN.US,D,20240416,000000,22.3,22.9,20.75,22.6,20783,0
+ADXN.US,D,20240417,000000,24.78,25.1899,20.75,22,16288,0
+ADXN.US,D,20240418,000000,24.3,24.6903,20.601,20.96,18787,0
+ADXN.US,D,20240419,000000,20.6,20.6,17,19.5,19310,0
+ADXN.US,D,20240422,000000,19.39,20.04,18.955,19.28,6499,0
+ADXN.US,D,20240423,000000,18.7,18.74,17.5,18.74,12934,0
+ADXN.US,D,20240424,000000,16.81,16.89,15.09,15.55,11507,0
+ADXN.US,D,20240425,000000,15.33,16.1,15.2,15.41,5074,0
+ADXN.US,D,20240426,000000,13.99,17.05,13.99,16.1,21467,0
+ADXN.US,D,20240429,000000,7.62,9.207,7.5,7.54,160843,0
+ADXN.US,D,20240430,000000,8.29,8.36,7.65,7.65,63580,0
+ADXN.US,D,20240501,000000,8.29,8.489,8,8.1101,15613,0
+ADXN.US,D,20240502,000000,8.11,9.87,8.11,8.85,19483,0
+ADXN.US,D,20240503,000000,9.1,9.394,8.94,8.95,7875,0
+ADXN.US,D,20240506,000000,9.6,10.32,9.15,9.15,8188,0
+ADXN.US,D,20240507,000000,9.5958,9.6,9.06,9.15,7084,0
+ADXN.US,D,20240508,000000,9.345,9.45,8.7,9,6007,0
+ADXN.US,D,20240509,000000,9.02,9.35,8.56,8.95,9710,0
+ADXN.US,D,20240510,000000,9.42,9.45,9.2755,9.34,5587,0
+ADXN.US,D,20240513,000000,9.57,9.57,9.3303,9.3303,2336,0
+ADXN.US,D,20240514,000000,9.5998,9.6,9.4,9.45,2912,0
+ADXN.US,D,20240515,000000,9.23,9.3,8.62,9,14001,0
+ADXN.US,D,20240516,000000,8.87,9.155,8.7,8.79,8483,0
+ADXN.US,D,20240517,000000,8.55,8.79,8.36,8.79,6499,0
+ADXN.US,D,20240520,000000,8.59,8.85,8.58,8.8001,2330,0
+ADXN.US,D,20240521,000000,8.57,8.7155,8.5675,8.7155,2332,0
+ADXN.US,D,20240522,000000,9.126,9.126,8.64,8.82,681,0
+ADXN.US,D,20240523,000000,8.8,8.82,8.785,8.785,833,0
+ADXN.US,D,20240524,000000,8.77,8.77,8,8.0099,2498,0
+ADXN.US,D,20240528,000000,8.8,8.85,8.085,8.54,9816,0
+ADXN.US,D,20240529,000000,8.56,8.64,7.72,8.4043,3098,0
+ADXN.US,D,20240530,000000,9.09,9.215,8.0548,8.64,6033,0
+ADXN.US,D,20240531,000000,8.39,8.6,8.39,8.6,659,0
+ADXN.US,D,20240603,000000,8.6759,9.43,8.365,9.09,8646,0
+ADXN.US,D,20240604,000000,9.15,9.1975,8.2,8.92,3414,0
+ADXN.US,D,20240605,000000,9.56,9.56,8.81,8.99,1006,0
+ADXN.US,D,20240606,000000,9.39,9.55,8.9,9.2,2336,0
+ADXN.US,D,20240607,000000,8.9,9.14,8.7324,9.0001,4356,0
+ADXN.US,D,20240610,000000,8.85,9.47,8.85,9.12,4295,0
+ADXN.US,D,20240611,000000,8.9,8.95,8.51,8.85,9292,0
+ADXN.US,D,20240612,000000,8.69,8.94,8.37,8.5001,7635,0
+ADXN.US,D,20240613,000000,8.65,8.65,8.6001,8.65,1138,0
+ADXN.US,D,20240614,000000,8.5,8.61,8.5,8.61,1394,0
+ADXN.US,D,20240617,000000,8.3,8.3,7.5001,7.99,4007,0
+ADXN.US,D,20240618,000000,8.29,8.5001,7.7013,8.15,10582,0
+ADXN.US,D,20240620,000000,7.9834,8.4159,7.9834,8.29,11076,0
+ADXN.US,D,20240621,000000,7.9778,7.9778,7.975,7.975,412,0
+ADXN.US,D,20240624,000000,7.9,8.2,7.7001,7.7001,3936,0
+ADXN.US,D,20240625,000000,8.1889,8.1889,7.98,7.98,1477,0
+ADXN.US,D,20240627,000000,7.975,8.165,7.7582,8.165,1302,0
+ADXN.US,D,20240628,000000,8.2202,8.2202,8.2202,8.2202,304,0
+ADXN.US,D,20240701,000000,7.8352,7.8352,7.8352,7.8352,245,0
+ADXN.US,D,20240702,000000,7.97,8.29,7.84,7.84,3472,0
+ADXN.US,D,20240705,000000,8.1527,8.67,8.1527,8.67,953,0
+ADXN.US,D,20240708,000000,8.1,8.4,8.1,8.4,1649,0
+ADXN.US,D,20240709,000000,8.2001,8.4,8.2001,8.3,686,0
+ADXN.US,D,20240710,000000,8.34,8.34,8.34,8.34,310,0
+ADXN.US,D,20240711,000000,8.4,8.4,8.4,8.4,201,0
+ADXN.US,D,20240712,000000,8.315,8.36,8.2,8.3,1025,0
+ADXN.US,D,20240715,000000,8.02,8.3999,8.02,8.32,1691,0
+ADXN.US,D,20240716,000000,8.1,8.26,8.01,8.26,1406,0
+ADXN.US,D,20240717,000000,8.242,8.27,8.2201,8.2359,1022,0
+ADXN.US,D,20240718,000000,8.299,8.299,8.01,8.01,3661,0
+ADXN.US,D,20240719,000000,8.02,8.18,8.02,8.1,700,0
+ADXN.US,D,20240722,000000,8.175,8.175,7.97,8.06,8542,0
+ADXN.US,D,20240723,000000,8.1,8.288,7.94,8.12,2043,0
+ADXN.US,D,20240724,000000,8.17,8.17,8,8,351,0
+ADXN.US,D,20240729,000000,8.33,8.35,8.0101,8.0101,710,0
+ADXN.US,D,20240730,000000,8.04,8.04,7.9,7.997,1564,0
+ADXN.US,D,20240731,000000,8.35,8.69,8.14,8.16,6073,0
+ADXN.US,D,20240801,000000,8.01,8.02,7.8001,8,6398,0
+ADXN.US,D,20240802,000000,7.85,7.895,7.84,7.895,509,0
+ADXN.US,D,20240805,000000,7.43,7.8376,7.2,7.2,5907,0
+ADXN.US,D,20240806,000000,7.99,7.99,7.65,7.8721,4319,0
+ADXN.US,D,20240807,000000,8.29,8.29,7.51,7.51,458,0
+ADXN.US,D,20240808,000000,7.9,8.49,7.7001,7.7001,7137,0
+ADXN.US,D,20240809,000000,7.76,8.075,7.71,7.9,4460,0
+ADXN.US,D,20240812,000000,7.95,8.05,7.75,8.05,8467,0
+ADXN.US,D,20240813,000000,7.9,8.11,7.75,7.77,5053,0
+ADXN.US,D,20240814,000000,7.935,8.1582,7.63,7.67,15511,0
+ADXN.US,D,20240815,000000,7.85,7.99,7.61,7.62,3469,0
+ADXN.US,D,20240816,000000,7.83,8.1522,7.35,7.5,22911,0
+ADXN.US,D,20240819,000000,7.27,7.75,7.27,7.73,4869,0
+ADXN.US,D,20240821,000000,7.9,8.135,7.24,7.6001,15252,0
+ADXN.US,D,20240822,000000,7.69,7.95,7.615,7.9,3651,0
+ADXN.US,D,20240823,000000,7.9,7.9,7.595,7.65,3890,0
+ADXN.US,D,20240826,000000,7.49,7.83,7.49,7.66,2217,0
+ADXN.US,D,20240827,000000,12,13.27,10.05,11.58,16755181,0
+ADXN.US,D,20240828,000000,11.25,11.2899,9.61,10.61,311928,0
+ADXN.US,D,20240829,000000,9.9,10.97,9.55,10.23,143179,0
+ADXN.US,D,20240830,000000,10.16,11.49,10.16,10.86,76446,0
+ADXN.US,D,20240903,000000,10.58,11.77,10.1159,11.48,71092,0
+ADXN.US,D,20240904,000000,10.5065,10.82,10.14,10.7,11352,0
+ADXN.US,D,20240905,000000,10.55,11.34,10.55,11.31,49727,0
+ADXN.US,D,20240906,000000,11.31,11.47,10.62,11.18,32189,0
+ADXN.US,D,20240909,000000,10.98,11.18,10.751,10.98,11169,0
+ADXN.US,D,20240910,000000,10.88,11,10.5,10.5417,8192,0
+ADXN.US,D,20240911,000000,10.33,10.65,9.4002,10.3,46600,0
+ADXN.US,D,20240912,000000,10.46,10.8632,10.15,10.21,28975,0
+ADXN.US,D,20240913,000000,10.07,10.47,9.51,9.64,46703,0
+ADXN.US,D,20240916,000000,9.94,10.4,9.5,10.1,61909,0
+ADXN.US,D,20240917,000000,9.95,10.4,9.7,10.13,26562,0
+ADXN.US,D,20240918,000000,9.93,9.98,9.2539,9.59,27483,0
+ADXN.US,D,20240919,000000,9.77,10.1999,9.208,9.67,44032,0
+ADXN.US,D,20240920,000000,9.7,10.4,9.65,9.84,39450,0
+ADXN.US,D,20240923,000000,9.89,10.75,9.88,10.6,20618,0
+ADXN.US,D,20240924,000000,10.345,10.6615,10.21,10.21,33745,0
+ADXN.US,D,20240925,000000,10.5028,10.5028,9.317,9.9503,65194,0
+ADXN.US,D,20240926,000000,9.68,10.1613,9.35,9.63,12201,0
+ADXN.US,D,20240927,000000,9.63,10.1499,8.92,9.05,23530,0
+ADXN.US,D,20240930,000000,9.98,10,9.5,9.77,13822,0
+ADXN.US,D,20241001,000000,9.75,9.9999,9.23,9.23,49535,0
+ADXN.US,D,20241002,000000,9.23,9.32,8.9,9.28,14887,0
+ADXN.US,D,20241003,000000,9.1199,10,8.8299,9.4001,65727,0
+ADXN.US,D,20241004,000000,9.174,9.83,9.174,9.44,15592,0
+ADXN.US,D,20241007,000000,9.96,10,9.3354,9.3354,25781,0
+ADXN.US,D,20241008,000000,10.035,10.34,9.52,10.34,31803,0
+ADXN.US,D,20241009,000000,10.001,10.24,9.7539,10.24,17332,0
+ADXN.US,D,20241010,000000,9.83,10.4732,9.83,10.34,9640,0
+ADXN.US,D,20241011,000000,10.4647,10.4647,10.02,10.26,11893,0
+ADXN.US,D,20241014,000000,10.08,10.5,10.03,10.5,6317,0
+ADXN.US,D,20241015,000000,10.81,10.81,10.1,10.45,12358,0
+ADXN.US,D,20241016,000000,10.25,10.55,10.25,10.55,9432,0
+ADXN.US,D,20241017,000000,10.46,10.6,10.44,10.6,8604,0
+ADXN.US,D,20241018,000000,10.375,10.61,10.04,10.44,18920,0
+ADXN.US,D,20241021,000000,10.89,10.904,10.185,10.3,41907,0
+ADXN.US,D,20241022,000000,11.21,11.65,10.67,10.67,67655,0
+ADXN.US,D,20241023,000000,11.31,11.35,10.86,10.86,5516,0
+ADXN.US,D,20241024,000000,11.71,11.84,11.31,11.56,14439,0
+ADXN.US,D,20241025,000000,11.5,11.74,10.5912,11.01,16935,0
+ADXN.US,D,20241028,000000,11.26,11.65,11.01,11.01,28555,0
+ADXN.US,D,20241029,000000,10.8,11,10.09,10.41,32277,0
+ADXN.US,D,20241030,000000,10.5429,11.8,10.44,10.72,49604,0
+ADXN.US,D,20241031,000000,10.72,10.72,9.73,9.75,32897,0
+ADXN.US,D,20241101,000000,10.76,11.11,10.55,10.7,16815,0
+ADXN.US,D,20241104,000000,10.6702,11.39,10.65,10.96,53418,0
+ADXN.US,D,20241105,000000,11.26,11.7,10.4,11.08,123036,0
+ADXN.US,D,20241106,000000,11.08,11.8,10.91,11.01,105404,0
+ADXN.US,D,20241107,000000,10.97,11.76,10.64,10.64,23685,0
+ADXN.US,D,20241108,000000,10.91,11.4,10.54,10.55,17804,0
+ADXN.US,D,20241111,000000,11.01,11.68,10.4462,10.78,132797,0
+ADXN.US,D,20241112,000000,8.84,9.26,8.36,8.77,114403,0
+ADXN.US,D,20241113,000000,9.26,9.8899,8.59,8.63,129738,0
+ADXN.US,D,20241114,000000,8.68,8.77,7.86,8.2,106429,0
+ADXN.US,D,20241115,000000,8.04,8.33,7.7,8.06,21164,0
+ADXN.US,D,20241118,000000,8.01,8.23,7.39,7.91,81366,0
+ADXN.US,D,20241119,000000,7.81,8.25,7.76,7.97,51769,0
+ADXN.US,D,20241120,000000,7.82,7.82,7.33,7.38,10965,0
+ADXN.US,D,20241121,000000,7.81,8.605,7.47,8.11,29246,0
+ADXN.US,D,20241122,000000,8,8.9799,7.01,7.53,37476,0
+ADXN.US,D,20241125,000000,7.64,7.9899,7.42,7.95,66588,0
+ADXN.US,D,20241126,000000,8.095,9.06,7.7101,8.78,176704,0
+ADXN.US,D,20241127,000000,8.83,8.94,8.375,8.6241,24783,0
+ADXN.US,D,20241129,000000,9.39,9.55,8.7001,8.71,4553,0
+ADXN.US,D,20241202,000000,8.72,8.9199,8.2,8.36,51759,0
+ADXN.US,D,20241203,000000,8.1,8.8378,7.86,7.97,132912,0
+ADXN.US,D,20241204,000000,7.9,8.1,7.14,7.2,113181,0
+ADXN.US,D,20241205,000000,7.18,8.2,7.18,7.53,40694,0
+ADXN.US,D,20241206,000000,7.41,8.1751,7.41,8.15,9623,0
+ADXN.US,D,20241209,000000,8.08,8.405,7.76,7.82,19297,0
+ADXN.US,D,20241210,000000,7.945,8.45,7.82,8,97066,0
+ADXN.US,D,20241211,000000,8.13,8.3,7.89,7.89,18411,0
+ADXN.US,D,20241212,000000,8.1,8.11,7.95,7.95,1498,0
+ADXN.US,D,20241213,000000,8.4,8.4,7.95,8,13328,0
+ADXN.US,D,20241216,000000,7.81,8.28,7.81,7.85,8393,0
+ADXN.US,D,20241217,000000,8.1,8.1,7.8,7.8,3534,0
+ADXN.US,D,20241218,000000,7.88,8.087173,7.62,7.62,6573,0
+ADXN.US,D,20241219,000000,7.75,8.3206,7.6265,7.86,29486,0
+ADXN.US,D,20241220,000000,7.84,7.9,7.84,7.9,12111,0
+ADXN.US,D,20241223,000000,7.97,8.14,7.63,7.63,7737,0
+ADXN.US,D,20241224,000000,7.865,7.9914,7.6274,7.9914,1446,0
+ADXN.US,D,20241226,000000,8.1,8.65,7.81,7.81,21808,0
+ADXN.US,D,20241227,000000,7.1201,7.5452,7.1201,7.52,4851,0
+ADXN.US,D,20241230,000000,8.03,8.24,7.26,8.24,5624,0
+ADXN.US,D,20241231,000000,8.0498,8.6575,7,7,25375,0
+ADXN.US,D,20250102,000000,7.6,7.78,7.5409,7.5409,6024,0
+ADXN.US,D,20250103,000000,8.02,8.5,8.01,8.37,8041,0
+ADXN.US,D,20250106,000000,8.93,8.93,7.98,7.98,7597,0
+ADXN.US,D,20250107,000000,8.535,8.6999,8.2,8.2,22021,0
+ADXN.US,D,20250108,000000,8.22,8.7,7.3801,8.09,112880,0
+ADXN.US,D,20250110,000000,8.36,8.5,7.52,7.52,18831,0
+ADXN.US,D,20250113,000000,7.99,8.356,7.28,7.65,68443,0
+ADXN.US,D,20250114,000000,7.96,8.36,7.39,7.39,74817,0
+ADXN.US,D,20250115,000000,7.88,7.88,7.5985,7.75,16648,0
+ADXN.US,D,20250116,000000,7.88,7.95,7.71,7.95,45462,0
+ADXN.US,D,20250117,000000,8.1115,8.1115,7.92,7.97,5054,0
+ADXN.US,D,20250121,000000,8,8.4,7.35,7.69,74745,0
+ADXN.US,D,20250122,000000,7.74,7.82,7.351,7.7,8314,0
+ADXN.US,D,20250123,000000,7.82,7.82,7.76,7.76,3000,0
+ADXN.US,D,20250124,000000,8.35,8.7448,7.2199,8.47,44726,0
+ADXN.US,D,20250127,000000,8.51,8.53,8.1,8.53,26877,0
+ADXN.US,D,20250128,000000,8.3,8.31,7.61,7.61,5611,0
+ADXN.US,D,20250129,000000,7.93,7.9509,7.38,7.56,4021,0
+ADXN.US,D,20250130,000000,7.92,7.98,6.8142,7.31,74484,0
+ADXN.US,D,20250131,000000,7.79,7.81,7.57,7.7,6955,0
+ADXN.US,D,20250203,000000,7.31,7.49,7.2,7.31,5593,0
+ADXN.US,D,20250204,000000,8.04,8.04,8.04,8.04,981,0
+ADXN.US,D,20250205,000000,7.49,7.76,7.49,7.74,3554,0
+ADXN.US,D,20250207,000000,7.755,7.86,7.49,7.74,4050,0
+ADXN.US,D,20250210,000000,7.7401,7.9,7.25,7.35,8281,0
+ADXN.US,D,20250211,000000,7.41,7.62,6.7313,6.7313,11129,0
+ADXN.US,D,20250212,000000,7.16,7.16,7.06,7.06,7090,0
+ADXN.US,D,20250214,000000,7.49,7.49,7.3555,7.3555,2810,0
+ADXN.US,D,20250218,000000,7.3,7.886381,7.3,7.31,3668,0
+ADXN.US,D,20250219,000000,7.23,7.72,6.67,7.72,2425,0
+ADXN.US,D,20250220,000000,7.27,7.8,7.22,7.8,8472,0
+ADXN.US,D,20250221,000000,7.69,7.7828,7.3,7.52,7012,0
+ADXN.US,D,20250224,000000,8.65,9.84,7.88,9.07,46072,0
+ADXN.US,D,20250225,000000,9.26,9.5,7.25,8.05,16121,0
+ADXN.US,D,20250226,000000,8.7445,8.9999,8.18,8.45,9326,0
+ADXN.US,D,20250227,000000,8.45,8.5,8.225,8.5,1091,0
+ADXN.US,D,20250228,000000,8.5,8.5,8.45,8.5,1580,0
+ADXN.US,D,20250303,000000,8.59,8.92,8.01,8.25,12831,0
+ADXN.US,D,20250304,000000,7.1001,7.87,7.1001,7.605,7618,0
+ADXN.US,D,20250305,000000,7.4,7.95,7.25,7.7,2620,0
+ADXN.US,D,20250306,000000,8,8,7.8,8,7935,0
+ADXN.US,D,20250307,000000,7.82,8.7,7.51,7.7,6017,0
+ADXN.US,D,20250310,000000,7.25,7.7,7.14,7.35,10159,0
+ADXN.US,D,20250311,000000,7.21,7.25,6.77,6.77,8432,0
+ADXN.US,D,20250312,000000,7.31,8,7.2,7.61,6705,0
+ADXN.US,D,20250313,000000,7.545,7.545,6.94,7.1,5389,0
+ADXN.US,D,20250314,000000,7.41,7.89,6.9,7.54,5350,0
+ADXN.US,D,20250317,000000,7.58,7.7005,7.24,7.7,5364,0
+ADXN.US,D,20250318,000000,7.49,7.7,6.8201,7.3,21293,0
+ADXN.US,D,20250319,000000,7.5,8,7.3,7.55,31634,0
+ADXN.US,D,20250320,000000,7.98,7.98,7.66,7.66,965,0
+ADXN.US,D,20250321,000000,7.88,7.93,7.54,7.6,3837,0
+ADXN.US,D,20250325,000000,7.16,7.55,7.16,7.5001,1379,0
+ADXN.US,D,20250326,000000,7.74,7.9,7.39,7.73,8022,0
+ADXN.US,D,20250327,000000,8.01,8.01,8.01,8.01,1017,0
+ADXN.US,D,20250328,000000,7.7,8.05,7.4,8.05,2228,0
+ADXN.US,D,20250331,000000,7.5499,7.95,7.34,7.34,24430,0
+ADXN.US,D,20250401,000000,7.1,7.1,7.1,7.1,742,0
+ADXN.US,D,20250402,000000,7,7.45,7,7.45,7494,0
+ADXN.US,D,20250403,000000,7.13,7.3157,7.0475,7.3,4986,0
+ADXN.US,D,20250404,000000,7.11,7.6,7.04,7.43,25336,0
+ADXN.US,D,20250407,000000,6.8,7.39,6.6,7.16,8799,0
+ADXN.US,D,20250408,000000,6.9456,7.655,6.51,6.51,32314,0
+ADXN.US,D,20250410,000000,6.91,6.91,6.8698,6.8698,4159,0
+ADXN.US,D,20250411,000000,7,7.57,7,7.285,6979,0
+ADXN.US,D,20250414,000000,7.02,8.09,6.7,6.97,28417,0
+ADXN.US,D,20250415,000000,7.43,7.43,7.43,7.43,1299,0
+ADXN.US,D,20250417,000000,7.3,7.5,7.29,7.5,3864,0
+ADXN.US,D,20250421,000000,7.3,7.5,6.75,6.75,3968,0
+ADXN.US,D,20250422,000000,7.45,8.2,7.44,7.635,3950,0
+ADXN.US,D,20250423,000000,7.6,7.6,7.6,7.6,826,0
+ADXN.US,D,20250425,000000,8.19,8.19,7.9701,8.16,2511,0
+ADXN.US,D,20250428,000000,8,8,8,8,1779,0
+ADXN.US,D,20250429,000000,7.74,8.3,7.6901,7.6901,16949,0
+ADXN.US,D,20250430,000000,8.3,8.59,7.7922,7.7922,2341,0
+ADXN.US,D,20250501,000000,8.5725,8.5725,8.5725,8.5725,842,0
+ADXN.US,D,20250502,000000,8.07,8.07,8.07,8.07,1496,0
+ADXN.US,D,20250505,000000,8.17,8.45,7.72,8.45,1441,0
+ADXN.US,D,20250506,000000,8.035,8.05,7.74,7.82,3200,0
+ADXN.US,D,20250507,000000,8.07,8.07,8.07,8.07,1495,0
+ADXN.US,D,20250508,000000,7.487,8.58,7.44,7.9,6204,0
+ADXN.US,D,20250509,000000,8.05,8.1,8.05,8.1,1417,0
+ADXN.US,D,20250512,000000,8.1,8.1,8.1,8.1,1610,0
+ADXN.US,D,20250513,000000,7.8,8.38,7.7,8.11,3465,0
+ADXN.US,D,20250514,000000,8.12,8.12,8.12,8.12,1157,0
+ADXN.US,D,20250516,000000,8.5,8.5,8.5,8.5,674,0
+ADXN.US,D,20250521,000000,8.24,8.48,8.19,8.21,4058,0
+ADXN.US,D,20250523,000000,8.4,8.4,8.4,8.4,3057,0
+ADXN.US,D,20250529,000000,7.5702,7.5702,7.5702,7.5702,1153,0
+ADXN.US,D,20250530,000000,8.01,8.02,8.01,8.02,950,0
+ADXN.US,D,20250602,000000,8.2,8.2,8.09,8.09,477,0
+ADXN.US,D,20250603,000000,8.0849,8.0849,8.08,8.08,1001,0
+ADXN.US,D,20250604,000000,8.1558,8.1558,8.1558,8.1558,814,0
+ADXN.US,D,20250605,000000,8.28,8.57,8.28,8.57,1259,0
+ADXN.US,D,20250606,000000,8.7874,11.31,8.73,10.227,51767,0
+ADXN.US,D,20250609,000000,10.2,11,9.65,10.055,8283,0
+ADXN.US,D,20250610,000000,9.0017,9.0017,8.42,8.57,8933,0
+ADXN.US,D,20250611,000000,9.005,9.005,9.005,9.005,1340,0
+ADXN.US,D,20250612,000000,8.75,9.02,8.1136,8.1136,5359,0
+ADXN.US,D,20250613,000000,8.31,8.3831,8.31,8.3831,2641,0
+ADXN.US,D,20250617,000000,8.895,8.895,8.39,8.39,1284,0
+ADXN.US,D,20250618,000000,8.2,9.1999,8.2,8.478,1392,0
+ADXN.US,D,20250620,000000,9.78,9.78,8.02,8.46,1373,0
+ADXN.US,D,20250623,000000,8.18,9.2299,8.03,8.21,42246,0
+ADXN.US,D,20250624,000000,8.23,9.1299,8.23,8.84,10982,0
+ADXN.US,D,20250625,000000,9.16,9.16,9.16,9.16,292,0
+ADXN.US,D,20250626,000000,9.07,9.2,8.54,8.81,9539,0
+ADXN.US,D,20250627,000000,9.25,9.8,8.5,9.0017,60692,0
+ADXN.US,D,20250630,000000,9.175,9.8,8.8,9.41,51904,0
+ADXN.US,D,20250701,000000,9.54,9.87,8.99,9.2,44100,0
+ADXN.US,D,20250702,000000,9.05,9.8,9.05,9.13,14879,0
+ADXN.US,D,20250703,000000,9.69,9.89,8.99,9.375,28993,0
+ADXN.US,D,20250707,000000,9.08,9.48,9.0478,9.48,890,0
+ADXN.US,D,20250709,000000,9.13,9.4434,8.91,9.2897,5294,0
+ADXN.US,D,20250710,000000,8.78,9.266,8.78,8.94,2923,0
+ADXN.US,D,20250711,000000,9.05,9.1,8.83,8.83,5987,0
+ADXN.US,D,20250714,000000,9,9,9,9,448,0
+ADXN.US,D,20250715,000000,9.15,9.15,8.8265,9,2279,0
+ADXN.US,D,20250716,000000,9,9,8.83,8.83,1980,0
+ADXN.US,D,20250717,000000,8.5,8.59,8.5,8.59,649,0
+ADXN.US,D,20250718,000000,8.71,8.71,7.54,7.5401,3401,0
+ADXN.US,D,20250721,000000,8.32,8.32,8.119,8.119,1910,0
+ADXN.US,D,20250722,000000,8.264,8.61,7.524,7.83,4944,0
+ADXN.US,D,20250723,000000,8.61,8.61,8.2151,8.37,3386,0
+ADXN.US,D,20250724,000000,8.275,8.275,8.275,8.275,957,0
+ADXN.US,D,20250725,000000,8.57,8.57,8.57,8.57,293,0
+ADXN.US,D,20250728,000000,8.5,8.55,8.5,8.55,1453,0
+ADXN.US,D,20250729,000000,8.1,8.14,8.05,8.14,2378,0
+ADXN.US,D,20250730,000000,8.36,8.36,8.3,8.3,314,0
+ADXN.US,D,20250731,000000,8.35,8.35,8.2,8.2,566,0
+ADXN.US,D,20250801,000000,8.02,8.1,8.01,8.1,358,0
+ADXN.US,D,20250804,000000,8.19,8.19,8.13,8.13,1728,0
+ADXN.US,D,20250806,000000,8.1475,8.1475,8.1475,8.1475,2231,0
+ADXN.US,D,20250811,000000,7.77,7.8524,7.77,7.8524,1113,0
+ADXN.US,D,20250812,000000,7.9,8,7.9,8,947,0
+ADXN.US,D,20250813,000000,7.5379,7.5379,7.5379,7.5379,3100,0
+ADXN.US,D,20250814,000000,8.16,8.21,7.52,7.52,2487,0
+ADXN.US,D,20250815,000000,7.9,8.01,7.9,7.94,943,0
+ADXN.US,D,20250818,000000,7.51,8.085,7.51,8.085,639,0
+ADXN.US,D,20250819,000000,7.94,8.73,7.94,8.73,492,0
+ADXN.US,D,20250825,000000,7.9,7.9,7.9,7.9,486,0
+ADXN.US,D,20250902,000000,8.09,8.09,8.09,8.09,743,0
+ADXN.US,D,20250908,000000,7.75,7.7501,7.75,7.7501,475,0
+ADXN.US,D,20250911,000000,7.895,8.78,7.7,8.78,381075,0
+ADXN.US,D,20250912,000000,11.02,12.0499,10.0999,10.7,779953,0
+ADXN.US,D,20250915,000000,10.47,10.84,9.52,9.62,41986,0
+ADXN.US,D,20250916,000000,9.48,9.735,8.8827,9.36,9408,0
+ADXN.US,D,20250917,000000,9.42,10.85,9.42,10.85,14704,0
+ADXN.US,D,20250918,000000,9.567,10.3,9.567,10.1252,8425,0
+ADXN.US,D,20250919,000000,9.7501,9.9076,8.98,8.99,8211,0
+ADXN.US,D,20250922,000000,10.35,10.35,9.66,9.66,4571,0
+ADXN.US,D,20250923,000000,10.225,10.225,9.03,9.03,8491,0
+ADXN.US,D,20250924,000000,9.44,9.44,9.24,9.24,9856,0
+ADXN.US,D,20250925,000000,9.25,9.25,9.0351,9.0351,2215,0
+ADXN.US,D,20250926,000000,10.13,10.13,8.37,8.94,4962,0
+ADXN.US,D,20250930,000000,9.96,10.17,9.364,9.455,6806,0
+ADXN.US,D,20251001,000000,9.74,9.7942,9.39,9.39,5002,0
+ADXN.US,D,20251002,000000,9.37,9.58,9.29,9.39,3372,0
+ADXN.US,D,20251003,000000,8.94,9.3,8.9337,9.2,2920,0
+ADXN.US,D,20251006,000000,9.15,9.3,9.02,9.02,6807,0
+ADXN.US,D,20251007,000000,9.41,9.41,8.68,8.68,7648,0
+ADXN.US,D,20251008,000000,9.35,9.592,8.74,9.2677,37456,0
+ADXN.US,D,20251009,000000,8.92,8.92,8.92,8.92,4699,0
+ADXN.US,D,20251010,000000,8.7823,9.51,8.7823,9.44,3100,0
+ADXN.US,D,20251013,000000,8.5585,9.1,8.52,8.52,8114,0
+ADXN.US,D,20251014,000000,8.53,8.9607,8.52,8.52,2662,0
+ADXN.US,D,20251015,000000,8.71,8.71,8.67,8.67,2444,0
+ADXN.US,D,20251016,000000,8.53,8.53,8.53,8.53,2357,0
+ADXN.US,D,20251017,000000,8.5301,11.97,8.5301,10.95,284490,0
+ADXN.US,D,20251020,000000,9.6232,9.77,8.6733,8.99,53854,0
+ADXN.US,D,20251021,000000,9.25,10.545,9.01,9.25,20420,0
+ADXN.US,D,20251022,000000,9.11,9.2733,8.7,8.7,6631,0
+ADXN.US,D,20251023,000000,8.75,9.85,8.67,9.85,17263,0
+ADXN.US,D,20251024,000000,9.5612,9.98,9.5,9.6,8933,0
+ADXN.US,D,20251027,000000,9.0102,9.9213,9.0102,9.9213,3858,0
+ADXN.US,D,20251028,000000,9.521,9.83,9.46,9.46,3544,0
+ADXN.US,D,20251029,000000,9.41,9.51,9.41,9.47,844,0
+ADXN.US,D,20251030,000000,9.79,9.79,9.2,9.25,6389,0
+ADXN.US,D,20251031,000000,9.34,9.7,9.11,9.11,11026,0
+ADXN.US,D,20251103,000000,8.9275,8.9275,8.6001,8.71,3872,0
+ADXN.US,D,20251104,000000,8.61,9.54,8.61,9.4,3694,0
+ADXN.US,D,20251105,000000,9.28,9.28,8.7612,8.7612,2406,0
+ADXN.US,D,20251106,000000,8.76,8.76,8.76,8.76,1523,0
+ADXN.US,D,20251107,000000,8.99,8.99,8.48,8.5,6911,0
+ADXN.US,D,20251110,000000,9,9,8.52,8.52,2133,0
+ADXN.US,D,20251111,000000,8.81,8.81,8.81,8.81,649,0
+ADXN.US,D,20251113,000000,8.54,9.4199,8.54,8.6,3030,0
+ADXN.US,D,20251114,000000,8.5501,8.71,8.47,8.47,3193,0
+ADXN.US,D,20251117,000000,8.5,8.5015,8.4,8.4,2261,0
+ADXN.US,D,20251118,000000,8.6,8.98,8.6,8.9599,2531,0
+ADXN.US,D,20251120,000000,8.75,8.8,7.74,7.9,21579,0
+ADXN.US,D,20251121,000000,7.9,8.465,7.36,7.86,5561,0
+ADXN.US,D,20251124,000000,7.7,7.86,7.3,7.3,6260,0
+ADXN.US,D,20251126,000000,7.8,7.851,7.59,7.8,5092,0
+ADXN.US,D,20251128,000000,7.99,8,7.6645,7.6645,1174,0
+ADXN.US,D,20251201,000000,7.7,8.44,7.59,8.2,69977,0
+ADXN.US,D,20251202,000000,8.133,8.133,8.05,8.05,1245,0
+ADXN.US,D,20251203,000000,8.08,8.99,8.0501,8.99,11397,0
+ADXN.US,D,20251204,000000,7.944,8.4101,7.944,8.3805,8443,0
+ADXN.US,D,20251205,000000,7.65,8.38,7.65,7.77,2379,0
+ADXN.US,D,20251208,000000,8.492,8.492,8.05,8.05,1020,0
+ADXN.US,D,20251209,000000,7.8,7.8,7.1201,7.585,3162,0
+ADXN.US,D,20251211,000000,7.84,8.1,7.81,8.1,4560,0
+ADXN.US,D,20251215,000000,7.0101,7.0101,7.0101,7.0101,1354,0
+ADXN.US,D,20251216,000000,7.85,7.85,7.56,7.56,2073,0
+ADXN.US,D,20251217,000000,8.3,8.3,8.3,8.3,2190,0
+ADXN.US,D,20251218,000000,7.56,8.065,7.56,7.81,1078,0
+ADXN.US,D,20251219,000000,7.8,7.83,7.47,7.83,7533,0
+ADXN.US,D,20251222,000000,8,8.44,7.8,8.44,5092,0
+ADXN.US,D,20251223,000000,8.3,8.44,8.2,8.38,1723,0
+ADXN.US,D,20251224,000000,7.48,8.9,7.48,8.2,3254,0
+ADXN.US,D,20251226,000000,7.8944,8.28,7.69,7.99,3098,0
+ADXN.US,D,20251229,000000,7.97,8.2,7.66,7.68,3610,0
+ADXN.US,D,20251230,000000,7.74,7.74,7.74,7.74,281,0
+ADXN.US,D,20251231,000000,7.72,7.72,7.72,7.72,315,0
+ADXN.US,D,20260102,000000,8.09,8.09,8.09,8.09,485,0
+ADXN.US,D,20260105,000000,7.74,8.09,7.74,8.09,1356,0
+ADXN.US,D,20260107,000000,8.09,8.37,7.7,7.94,8667,0
+ADXN.US,D,20260108,000000,7.8,7.8,7.8,7.8,3894,0
+ADXN.US,D,20260109,000000,7.7201,7.8,7.7201,7.8,1260,0
+ADXN.US,D,20260112,000000,8.23,8.23,8.23,8.23,1291,0
+ADXN.US,D,20260113,000000,8.6414,10.43,7,8.8,112240,0
+ADXN.US,D,20260114,000000,8.04,8.21,7.892,8.21,2497,0
+ADXN.US,D,20260115,000000,8.225,8.225,7.58,8.1,1413,0
+ADXN.US,D,20260116,000000,8.11,8.33,7.58,8.33,4473,0
+ADXN.US,D,20260120,000000,8.35,8.745,7.857,8.23,11024,0
+ADXN.US,D,20260121,000000,8.3,8.4,8.29,8.3,2951,0
+ADXN.US,D,20260122,000000,8.35,8.35,8,8,3368,0
+ADXN.US,D,20260123,000000,7.99,8.485,7.83,8,2785,0
+ADXN.US,D,20260126,000000,7.63,7.63,7.63,7.63,1377,0
+ADXN.US,D,20260127,000000,7.95,7.98,7.95,7.98,1705,0
+ADXN.US,D,20260128,000000,8.01,8.01,7.78,7.78,5006,0
+ADXN.US,D,20260129,000000,7.95,8.24,7.759,8.24,5355,0
+ADXN.US,D,20260130,000000,7.6,7.66,7.6,7.66,1747,0
+ADXN.US,D,20260203,000000,7.76,8,7.71,7.71,6264,0
+ADXN.US,D,20260204,000000,7.7,7.7,7.67,7.67,2540,0
+ADXN.US,D,20260205,000000,7.67,7.7,6.86,7.7,2826,0
+ADXN.US,D,20260206,000000,7.99,7.99,7.62,7.9,2412,0
+ADXN.US,D,20260209,000000,7.91,8,7.91,8,774,0
+ADXN.US,D,20260210,000000,7.95,7.95,7.44,7.75,8938,0
+ADXN.US,D,20260211,000000,7.89,7.89,7.4,7.72,2177,0
+ADXN.US,D,20260212,000000,7.72,7.89,7.68,7.77,2004,0
+ADXN.US,D,20260213,000000,7.5601,7.89,7.5401,7.5401,25202,0
+ADXN.US,D,20260217,000000,7.47,7.47,7.315,7.315,1626,0
diff --git a/daily/us/nasdaq stocks/1/afjkr.us.txt b/daily/us/nasdaq stocks/1/afjkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccd3ec4679bf0a021b9be5453a8fdd2e966d859a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afjkr.us.txt	
@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKR.US,D,20240123,000000,0.21,0.21,0.19,0.2,1400,0
+AFJKR.US,D,20240124,000000,0.19,0.2,0.18,0.198,328900,0
+AFJKR.US,D,20240125,000000,0.19,0.1902,0.18,0.1902,404992,0
+AFJKR.US,D,20240126,000000,0.19,0.19,0.19,0.19,3094,0
+AFJKR.US,D,20240130,000000,0.1801,0.1801,0.18,0.18,39006,0
+AFJKR.US,D,20240201,000000,0.2,0.2,0.17,0.1849,11900,0
+AFJKR.US,D,20240209,000000,0.1701,0.1801,0.1701,0.1801,26600,0
+AFJKR.US,D,20240212,000000,0.18,0.18,0.18,0.18,1100,0
+AFJKR.US,D,20240215,000000,0.21,0.22,0.2,0.22,16502,0
+AFJKR.US,D,20240216,000000,0.22,0.22,0.22,0.22,1402,0
+AFJKR.US,D,20240223,000000,0.1801,0.21,0.1801,0.21,6000,0
+AFJKR.US,D,20240226,000000,0.19,0.19,0.19,0.19,201,0
+AFJKR.US,D,20240227,000000,0.22,0.22,0.1901,0.1901,25116,0
+AFJKR.US,D,20240229,000000,0.15,0.18,0.15,0.18,2278,0
+AFJKR.US,D,20240301,000000,0.1901,0.22,0.1901,0.22,5202,0
+AFJKR.US,D,20240307,000000,0.23,0.23,0.23,0.23,102,0
+AFJKR.US,D,20240313,000000,0.2,0.2,0.2,0.2,49201,0
+AFJKR.US,D,20240315,000000,0.2,0.2,0.2,0.2,10000,0
+AFJKR.US,D,20240326,000000,0.1801,0.2,0.1801,0.2,15200,0
+AFJKR.US,D,20240401,000000,0.21,0.25,0.21,0.2196,16913,0
+AFJKR.US,D,20240415,000000,0.21,0.2201,0.21,0.22,10000,0
+AFJKR.US,D,20240419,000000,0.21,0.22,0.21,0.22,12000,0
+AFJKR.US,D,20240422,000000,0.221,0.221,0.2201,0.2201,14201,0
+AFJKR.US,D,20240506,000000,0.215001,0.215001,0.215001,0.215001,150,0
+AFJKR.US,D,20240507,000000,0.22,0.22,0.22,0.22,500,0
+AFJKR.US,D,20240618,000000,0.22,0.22,0.219751,0.219751,600,0
+AFJKR.US,D,20240620,000000,0.25,0.3,0.25,0.25,194998,0
+AFJKR.US,D,20240621,000000,0.25,0.25,0.25,0.25,4315,0
+AFJKR.US,D,20240624,000000,0.2201,0.24,0.2201,0.23,52487,0
+AFJKR.US,D,20240625,000000,0.2201,0.23,0.2201,0.23,2598,0
+AFJKR.US,D,20240626,000000,0.23,0.230001,0.23,0.230001,200,0
+AFJKR.US,D,20240627,000000,0.21,0.21,0.21,0.21,550,0
+AFJKR.US,D,20240628,000000,0.21,0.21,0.21,0.21,100,0
+AFJKR.US,D,20240702,000000,0.21,0.21,0.21,0.21,160700,0
+AFJKR.US,D,20240726,000000,0.24,0.29,0.2364,0.29,36504,0
+AFJKR.US,D,20240730,000000,0.25,0.25,0.25,0.25,500,0
+AFJKR.US,D,20240802,000000,0.264,0.264,0.2495,0.25,43500,0
+AFJKR.US,D,20240930,000000,0.29,0.29,0.23,0.23,700,0
+AFJKR.US,D,20241008,000000,0.242,0.242,0.23,0.23,1500,0
+AFJKR.US,D,20241010,000000,0.244,0.244,0.23,0.23,5000,0
+AFJKR.US,D,20241016,000000,0.21,0.22,0.21,0.22,400,0
+AFJKR.US,D,20241017,000000,0.22,0.23,0.1944,0.2,21080,0
+AFJKR.US,D,20241023,000000,0.25,0.25,0.23,0.23,1252,0
+AFJKR.US,D,20241028,000000,0.2992,0.2992,0.192,0.192,2150,0
+AFJKR.US,D,20241030,000000,0.272,0.3,0.272,0.28,11187,0
+AFJKR.US,D,20241031,000000,0.212,0.212,0.2119,0.2119,205,0
+AFJKR.US,D,20241104,000000,0.2365,0.2365,0.2365,0.2365,430,0
+AFJKR.US,D,20241105,000000,0.2298,0.2298,0.2298,0.2298,130,0
+AFJKR.US,D,20241118,000000,0.212,0.212,0.2001,0.2001,596,0
+AFJKR.US,D,20241127,000000,0.2085,0.2085,0.1901,0.1901,766,0
+AFJKR.US,D,20241129,000000,0.18,0.18,0.18,0.18,400,0
+AFJKR.US,D,20250110,000000,0.16,0.16,0.16,0.16,200,0
+AFJKR.US,D,20250122,000000,0.1943,0.2,0.1871,0.2,1000,0
+AFJKR.US,D,20250123,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250124,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250129,000000,0.2123,0.2123,0.2123,0.2123,200,0
+AFJKR.US,D,20250130,000000,0.23,0.25,0.23,0.25,5000,0
+AFJKR.US,D,20250205,000000,0.26,0.29,0.19,0.29,9357,0
+AFJKR.US,D,20250206,000000,0.2702,0.2702,0.27,0.2702,7132,0
+AFJKR.US,D,20250207,000000,0.29,0.29,0.29,0.29,641,0
+AFJKR.US,D,20250210,000000,0.29,0.29,0.21,0.23,65830,0
+AFJKR.US,D,20250211,000000,0.24,0.24,0.24,0.24,1600,0
+AFJKR.US,D,20250212,000000,0.2764,0.2792,0.1622,0.2452,1194,0
+AFJKR.US,D,20250213,000000,0.2291,0.29,0.2291,0.29,750,0
+AFJKR.US,D,20250214,000000,0.1665,0.29,0.1001,0.27,9661,0
+AFJKR.US,D,20250218,000000,0.1989,0.285,0.1502,0.27,5400,0
+AFJKR.US,D,20250219,000000,0.2804,0.2804,0.2001,0.27,2488,0
+AFJKR.US,D,20250220,000000,0.285,0.285,0.23,0.2371,1899,0
+AFJKR.US,D,20250221,000000,0.268,0.285,0.2001,0.2323,3967,0
+AFJKR.US,D,20250224,000000,0.278,0.278,0.278,0.278,300,0
+AFJKR.US,D,20250225,000000,0.277,0.279,0.12,0.276,4000,0
+AFJKR.US,D,20250226,000000,0.279,0.33,0.1623,0.29,38816,0
+AFJKR.US,D,20250227,000000,0.286,0.39,0.235,0.2945,953727,0
+AFJKR.US,D,20250228,000000,0.2561,0.38,0.2201,0.2201,252879,0
+AFJKR.US,D,20250303,000000,0.25,0.29,0.24,0.2403,38134,0
+AFJKR.US,D,20250306,000000,0.29,0.3,0.254735,0.254735,6200,0
+AFJKR.US,D,20250307,000000,0.2982,0.2982,0.2539,0.2539,800,0
+AFJKR.US,D,20250310,000000,0.3,0.3,0.25,0.26,1991,0
+AFJKR.US,D,20250319,000000,0.31,0.3825,0.31,0.35,3000,0
+AFJKR.US,D,20250328,000000,0.26,0.36,0.26,0.36,270,0
+AFJKR.US,D,20250407,000000,0.36,0.36,0.36,0.36,390,0
+AFJKR.US,D,20250415,000000,0.31,0.31,0.252,0.252,200,0
+AFJKR.US,D,20250417,000000,0.27,0.27,0.2401,0.2401,2413,0
+AFJKR.US,D,20250421,000000,0.24,0.25,0.23495,0.25,168441,0
+AFJKR.US,D,20250423,000000,0.25,0.25,0.25,0.25,50400,0
+AFJKR.US,D,20250424,000000,0.25,0.25,0.25,0.25,549750,0
+AFJKR.US,D,20250430,000000,0.2212,0.26,0.2212,0.2212,2452,0
+AFJKR.US,D,20250508,000000,0.22,0.2212,0.22,0.2212,300,0
+AFJKR.US,D,20250516,000000,0.2212,0.2212,0.22,0.2212,1899,0
+AFJKR.US,D,20250527,000000,0.2212,0.2212,0.22,0.22,500,0
+AFJKR.US,D,20250529,000000,0.2681,0.27,0.2681,0.27,486,0
+AFJKR.US,D,20250602,000000,0.2785,0.2785,0.27,0.27,1402,0
+AFJKR.US,D,20250616,000000,0.27,0.27,0.27,0.27,691,0
+AFJKR.US,D,20250620,000000,0.28,0.2874,0.28,0.28,1600,0
+AFJKR.US,D,20250630,000000,0.24,0.24,0.24,0.24,105,0
+AFJKR.US,D,20250702,000000,0.27,0.29,0.265401,0.27,10459,0
+AFJKR.US,D,20250707,000000,0.3,0.3,0.3,0.3,100,0
+AFJKR.US,D,20250708,000000,0.2808,0.3664,0.2753,0.3,124580,0
+AFJKR.US,D,20250709,000000,0.2808,0.315,0.2808,0.315,1470,0
+AFJKR.US,D,20250710,000000,0.311,0.311,0.3,0.3,1183,0
+AFJKR.US,D,20250711,000000,0.3588,0.3799,0.305,0.3153,16943,0
+AFJKR.US,D,20250714,000000,0.3727,0.39,0.3727,0.39,2432,0
+AFJKR.US,D,20250722,000000,0.3232,0.39,0.3232,0.39,7163,0
+AFJKR.US,D,20250723,000000,0.39,0.41,0.37,0.4015,17125,0
+AFJKR.US,D,20250724,000000,0.35,0.35,0.35,0.35,300,0
+AFJKR.US,D,20250728,000000,0.32,0.32,0.32,0.32,20100,0
+AFJKR.US,D,20250805,000000,0.37,0.3898,0.37,0.3898,116195,0
+AFJKR.US,D,20250807,000000,0.3621,0.39495,0.3621,0.39,4300,0
+AFJKR.US,D,20250812,000000,0.4,0.4,0.4,0.4,670,0
+AFJKR.US,D,20250815,000000,0.4,0.4,0.4,0.4,335,0
+AFJKR.US,D,20250820,000000,0.4,0.4,0.345251,0.4,2189,0
+AFJKR.US,D,20250821,000000,0.4,0.4,0.4,0.4,106,0
+AFJKR.US,D,20250825,000000,0.32,0.32,0.32,0.32,605,0
+AFJKR.US,D,20250826,000000,0.36,0.385,0.36,0.385,700,0
+AFJKR.US,D,20250827,000000,0.35,0.4,0.324999,0.4,73701,0
+AFJKR.US,D,20250828,000000,0.32,0.3827,0.26,0.34,86865,0
+AFJKR.US,D,20250829,000000,0.37,0.370001,0.33,0.33,6500,0
+AFJKR.US,D,20250902,000000,0.3,0.3486,0.275,0.33,83959,0
+AFJKR.US,D,20250903,000000,0.4,0.4,0.26,0.3664,17371,0
+AFJKR.US,D,20250905,000000,0.3819,0.3819,0.330011,0.365,7281,0
+AFJKR.US,D,20250909,000000,0.3622,0.4,0.3505,0.385,111327,0
+AFJKR.US,D,20250910,000000,0.389,0.389,0.389,0.389,105,0
+AFJKR.US,D,20250912,000000,0.388,0.388,0.3121,0.3865,54051,0
+AFJKR.US,D,20250916,000000,0.3126,0.3879,0.26389,0.317807,15402,0
+AFJKR.US,D,20250917,000000,0.3187,0.3835,0.3166,0.3166,24361,0
+AFJKR.US,D,20250918,000000,0.36,0.386,0.36,0.386,163488,0
+AFJKR.US,D,20250919,000000,0.386,0.389,0.3331,0.389,14545,0
+AFJKR.US,D,20250922,000000,0.389,0.389,0.386,0.386,9400,0
+AFJKR.US,D,20250923,000000,0.3848,0.3848,0.3848,0.3848,422,0
+AFJKR.US,D,20250924,000000,0.39,0.39,0.38,0.38,8620,0
+AFJKR.US,D,20250929,000000,0.319999,0.4388,0.319999,0.4,247962,0
+AFJKR.US,D,20250930,000000,0.38,0.4,0.2703,0.32,180128,0
+AFJKR.US,D,20251001,000000,0.3916,0.3916,0.36,0.3675,73025,0
+AFJKR.US,D,20251003,000000,0.35,0.351,0.35,0.351,10803,0
+AFJKR.US,D,20251009,000000,0.3405,0.35,0.3405,0.3499,13300,0
+AFJKR.US,D,20251010,000000,0.35,0.39,0.34,0.35,60841,0
+AFJKR.US,D,20251013,000000,0.39,0.450001,0.38,0.41,57076,0
+AFJKR.US,D,20251014,000000,0.41,0.419899,0.34255,0.4,46006,0
+AFJKR.US,D,20251015,000000,0.4,0.4,0.3918,0.3918,15962,0
+AFJKR.US,D,20251017,000000,0.42,0.49,0.3742,0.40675,14331,0
+AFJKR.US,D,20251023,000000,0.415,0.4407,0.392,0.414,13833,0
+AFJKR.US,D,20251024,000000,0.44,0.44,0.414,0.427,5911,0
+AFJKR.US,D,20251027,000000,0.42,0.4389,0.4133,0.4133,126200,0
+AFJKR.US,D,20251029,000000,0.39,0.39,0.332549,0.350762,5400,0
+AFJKR.US,D,20251030,000000,0.39,0.39,0.39,0.39,1983,0
+AFJKR.US,D,20251031,000000,0.36,0.4,0.28,0.35995,17767,0
+AFJKR.US,D,20251103,000000,0.39,0.41,0.35,0.35,3296,0
+AFJKR.US,D,20251105,000000,0.4,0.4016,0.38,0.382,72042,0
+AFJKR.US,D,20251106,000000,0.41,0.4587,0.34505,0.3855,576455,0
+AFJKR.US,D,20251107,000000,0.39,0.4001,0.37,0.37,39029,0
+AFJKR.US,D,20251110,000000,0.3551,0.3999,0.347,0.35,168241,0
+AFJKR.US,D,20251111,000000,0.384999,0.42,0.36,0.36,24445,0
+AFJKR.US,D,20251112,000000,0.36,0.3602,0.35,0.36,23909,0
+AFJKR.US,D,20251113,000000,0.351,0.351,0.3362,0.35,2204,0
+AFJKR.US,D,20251114,000000,0.3676,0.3676,0.3676,0.3676,1378,0
+AFJKR.US,D,20251117,000000,0.35301,0.421501,0.35301,0.39958,2910,0
+AFJKR.US,D,20251118,000000,0.3501,0.49,0.3266,0.33,15970,0
+AFJKR.US,D,20251119,000000,0.35,0.35,0.35,0.35,3715,0
+AFJKR.US,D,20251120,000000,0.3501,0.38,0.35,0.36,3637,0
+AFJKR.US,D,20251121,000000,0.36,0.36,0.36,0.36,100,0
+AFJKR.US,D,20251125,000000,0.39,0.39,0.35,0.36,4596,0
+AFJKR.US,D,20251128,000000,0.3502,0.3502,0.3502,0.3502,403,0
+AFJKR.US,D,20251201,000000,0.4,0.4,0.4,0.4,1199,0
+AFJKR.US,D,20251202,000000,0.384201,0.43205,0.301,0.3495,36486,0
+AFJKR.US,D,20251209,000000,0.349399,0.44,0.33,0.4044,1163240,0
+AFJKR.US,D,20251210,000000,0.3957,0.428,0.3336,0.36,178186,0
+AFJKR.US,D,20251211,000000,0.3543,0.3763,0.34,0.3678,14492,0
+AFJKR.US,D,20251212,000000,0.35,0.385,0.3265,0.385,5160,0
+AFJKR.US,D,20251215,000000,0.33,0.398,0.3201,0.398,683,0
+AFJKR.US,D,20251216,000000,0.33,0.388,0.33,0.3679,2535,0
+AFJKR.US,D,20251217,000000,0.3169,0.37,0.3169,0.3408,19476,0
+AFJKR.US,D,20251218,000000,0.3043,0.39,0.3043,0.389,102304,0
+AFJKR.US,D,20251219,000000,0.388,0.406451,0.36,0.36,122802,0
+AFJKR.US,D,20251222,000000,0.36,0.4199,0.36,0.4033,41436,0
+AFJKR.US,D,20251223,000000,0.3899,0.42,0.371,0.4095,73611,0
+AFJKR.US,D,20251224,000000,0.4,0.4,0.3271,0.395,19358,0
+AFJKR.US,D,20251226,000000,0.399,0.4,0.38,0.38,1984,0
+AFJKR.US,D,20251229,000000,0.48,0.48,0.3653,0.44,2330,0
+AFJKR.US,D,20251230,000000,0.4384,0.4597,0.39,0.4,240427,0
+AFJKR.US,D,20251231,000000,0.42,0.4289,0.374,0.3742,277493,0
+AFJKR.US,D,20260102,000000,0.393001,0.393001,0.393001,0.393001,561,0
+AFJKR.US,D,20260105,000000,0.41,0.41,0.387,0.41,36194,0
+AFJKR.US,D,20260106,000000,0.4,0.4025,0.385,0.385,30008,0
+AFJKR.US,D,20260107,000000,0.3975,0.3975,0.3841,0.3841,60391,0
+AFJKR.US,D,20260108,000000,0.42815,0.45,0.3926,0.4064,185844,0
+AFJKR.US,D,20260109,000000,0.377,0.3772,0.377,0.377,2330,0
+AFJKR.US,D,20260112,000000,0.4,0.4022,0.39,0.39,11886,0
+AFJKR.US,D,20260113,000000,0.42,0.4571,0.3801,0.392,205106,0
+AFJKR.US,D,20260114,000000,0.3997,0.3997,0.3903,0.3903,245,0
+AFJKR.US,D,20260115,000000,0.39,0.4489,0.389,0.435,216377,0
+AFJKR.US,D,20260116,000000,0.435,0.435,0.4103,0.4103,1000,0
+AFJKR.US,D,20260120,000000,0.422499,0.422499,0.422499,0.422499,176,0
+AFJKR.US,D,20260121,000000,0.4059,0.4059,0.385,0.385,6192,0
+AFJKR.US,D,20260122,000000,0.3838,0.3891,0.3838,0.3891,5652,0
+AFJKR.US,D,20260123,000000,0.4,0.4,0.4,0.4,7010,0
+AFJKR.US,D,20260126,000000,0.3736,0.3736,0.3736,0.3736,141,0
+AFJKR.US,D,20260129,000000,0.39,0.3964,0.389,0.3964,9959,0
+AFJKR.US,D,20260130,000000,0.3893,0.4049,0.389249,0.4,5128,0
+AFJKR.US,D,20260202,000000,0.3909,0.4089,0.3909,0.4089,9757,0
+AFJKR.US,D,20260204,000000,0.4172,0.4172,0.4,0.4,1379,0
+AFJKR.US,D,20260205,000000,0.3841,0.3995,0.3841,0.3995,4129,0
+AFJKR.US,D,20260210,000000,0.351,0.4,0.351,0.3999,3902,0
+AFJKR.US,D,20260212,000000,0.3511,0.399,0.351,0.399,6080,0
+AFJKR.US,D,20260213,000000,0.352,0.4,0.352,0.39,4329,0
+AFJKR.US,D,20260217,000000,0.4,0.4001,0.4,0.4001,2500,0
+AFJKR.US,D,20260218,000000,0.3523,0.4097,0.311,0.4097,10020,0
diff --git a/daily/us/nasdaq stocks/1/airt.us.txt b/daily/us/nasdaq stocks/1/airt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8504fb4ee283f34a06998f94a5dcdc8da0cf823d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/airt.us.txt	
@@ -0,0 +1,4908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRT.US,D,20050225,000000,10.215,10.343,9.829,10.068,609243,0
+AIRT.US,D,20050228,000000,10.007,10.509,9.719,10.289,591963,0
+AIRT.US,D,20050301,000000,10.233,10.699,10.105,10.16,501224,0
+AIRT.US,D,20050302,000000,10.16,10.649,9.945,10.258,420968,0
+AIRT.US,D,20050303,000000,10.429,10.49,9.939,10.16,258614,0
+AIRT.US,D,20050304,000000,10.227,10.356,9.945,9.945,303578,0
+AIRT.US,D,20050307,000000,9.945,10.185,9.4373,9.615,524307,0
+AIRT.US,D,20050308,000000,9.554,9.762,9.1313,9.1313,586064,0
+AIRT.US,D,20050309,000000,9.144,9.2847,8.7647,8.7707,349980,0
+AIRT.US,D,20050310,000000,8.7767,8.9907,8.434,8.5687,517770,0
+AIRT.US,D,20050311,000000,8.526,10.851,8.354,10.655,3370017,0
+AIRT.US,D,20050314,000000,10.741,10.919,9.989,10.007,1721957,0
+AIRT.US,D,20050315,000000,10.16,10.711,9.4927,9.835,1030583,0
+AIRT.US,D,20050316,000000,10.147,10.185,9.4867,9.548,421703,0
+AIRT.US,D,20050317,000000,9.4927,10.527,9.3273,10.007,1152111,0
+AIRT.US,D,20050318,000000,10.001,10.405,9.67,10.405,819257,0
+AIRT.US,D,20050321,000000,10.405,10.405,9.952,10.166,519051,0
+AIRT.US,D,20050322,000000,10.099,11.91,10.099,11.072,5242686,0
+AIRT.US,D,20050323,000000,11.219,11.617,10.827,11.078,1764113,0
+AIRT.US,D,20050324,000000,11.182,11.794,10.925,10.931,1341681,0
+AIRT.US,D,20050328,000000,11.249,11.476,10.901,10.974,598815,0
+AIRT.US,D,20050329,000000,11.157,11.157,10.135,10.368,677118,0
+AIRT.US,D,20050330,000000,10.374,10.637,10.001,10.233,380258,0
+AIRT.US,D,20050331,000000,10.105,10.894,10.105,10.595,483696,0
+AIRT.US,D,20050401,000000,10.649,10.833,10.043,10.166,389219,0
+AIRT.US,D,20050404,000000,10.16,10.16,9.737,10.019,381938,0
+AIRT.US,D,20050405,000000,9.915,10.613,9.915,10.16,577314,0
+AIRT.US,D,20050406,000000,10.111,10.386,9.983,10.105,232365,0
+AIRT.US,D,20050407,000000,10.056,10.252,10.001,10.147,187674,0
+AIRT.US,D,20050408,000000,10.123,11.243,10.123,10.79,1583667,0
+AIRT.US,D,20050411,000000,10.674,10.833,10.215,10.319,590544,0
+AIRT.US,D,20050412,000000,10.313,10.313,9.805,10.16,316569,0
+AIRT.US,D,20050413,000000,10.123,10.503,9.701,9.768,327257,0
+AIRT.US,D,20050414,000000,9.743,10.007,9.2787,9.3947,398991,0
+AIRT.US,D,20050415,000000,9.2907,9.719,8.6053,8.7647,488996,0
+AIRT.US,D,20050418,000000,8.752,8.9973,8.4153,8.5687,388550,0
+AIRT.US,D,20050419,000000,8.7213,8.856,8.5807,8.7827,250869,0
+AIRT.US,D,20050420,000000,8.8747,10.252,8.8747,10.037,2113656,0
+AIRT.US,D,20050421,000000,10.001,10.221,9.364,9.4867,799908,0
+AIRT.US,D,20050422,000000,9.3827,10.129,9.2233,9.4987,474963,0
+AIRT.US,D,20050425,000000,9.633,9.633,9.1927,9.3027,168284,0
+AIRT.US,D,20050426,000000,9.4253,9.627,9.2053,9.2293,185699,0
+AIRT.US,D,20050427,000000,9.1807,9.523,8.9113,9.0887,307980,0
+AIRT.US,D,20050428,000000,9.0827,9.364,8.734,8.862,261560,0
+AIRT.US,D,20050429,000000,8.9113,9.254,8.734,8.96,261467,0
+AIRT.US,D,20050502,000000,8.9667,9.1193,8.844,8.85,111726,0
+AIRT.US,D,20050503,000000,9.0827,9.0827,8.7213,8.856,143499,0
+AIRT.US,D,20050504,000000,8.9787,9.358,8.832,9.1313,286001,0
+AIRT.US,D,20050505,000000,9.2787,9.713,9.0887,9.2233,438014,0
+AIRT.US,D,20050506,000000,9.2907,9.4747,9.2173,9.242,136719,0
+AIRT.US,D,20050509,000000,9.2727,9.4133,8.954,9.144,200081,0
+AIRT.US,D,20050510,000000,9.2113,9.242,8.8927,8.8927,157430,0
+AIRT.US,D,20050511,000000,9.0273,9.762,8.942,9.597,817731,0
+AIRT.US,D,20050512,000000,9.621,10.233,9.3707,9.841,1251051,0
+AIRT.US,D,20050513,000000,9.976,10.105,9.2293,9.3333,494601,0
+AIRT.US,D,20050516,000000,9.248,9.725,9.2053,9.523,212340,0
+AIRT.US,D,20050517,000000,9.731,9.731,9.364,9.511,155586,0
+AIRT.US,D,20050518,000000,9.548,10.099,9.4133,9.915,847833,0
+AIRT.US,D,20050519,000000,10.001,10.16,9.676,9.799,324594,0
+AIRT.US,D,20050520,000000,9.848,11.017,9.639,10.943,2563490,0
+AIRT.US,D,20050523,000000,10.87,10.943,10.215,10.49,1272665,0
+AIRT.US,D,20050524,000000,10.551,11.469,10.203,10.955,2564303,0
+AIRT.US,D,20050525,000000,11.017,11.163,10.601,10.894,488879,0
+AIRT.US,D,20050526,000000,10.894,11.721,10.894,11.267,1386623,0
+AIRT.US,D,20050527,000000,11.323,11.567,11.029,11.28,546930,0
+AIRT.US,D,20050531,000000,11.555,11.965,11.231,11.659,1010007,0
+AIRT.US,D,20050601,000000,11.873,12.192,10.925,10.986,1220222,0
+AIRT.US,D,20050602,000000,10.949,11.157,10.759,10.986,417257,0
+AIRT.US,D,20050603,000000,11.103,11.39,10.588,10.784,534410,0
+AIRT.US,D,20050606,000000,10.778,11.078,10.601,10.999,365853,0
+AIRT.US,D,20050607,000000,11.133,11.488,10.649,10.699,564494,0
+AIRT.US,D,20050608,000000,10.649,10.766,10.374,10.545,339714,0
+AIRT.US,D,20050609,000000,10.607,10.705,10.435,10.466,244259,0
+AIRT.US,D,20050610,000000,10.466,10.955,10.466,10.49,276470,0
+AIRT.US,D,20050613,000000,10.515,10.533,10.074,10.227,311400,0
+AIRT.US,D,20050614,000000,10.166,10.356,10.105,10.197,186456,0
+AIRT.US,D,20050615,000000,10.185,10.276,9.885,9.976,198110,0
+AIRT.US,D,20050616,000000,10.093,10.613,9.976,10.423,385604,0
+AIRT.US,D,20050617,000000,10.582,11.476,10.239,10.362,2263008,0
+AIRT.US,D,20050620,000000,10.001,10.221,9.4073,9.4253,928838,0
+AIRT.US,D,20050621,000000,9.4867,9.75,9.4253,9.4373,393831,0
+AIRT.US,D,20050622,000000,9.45,9.633,8.954,9.1193,465855,0
+AIRT.US,D,20050623,000000,9.2907,9.891,9.0273,9.242,963282,0
+AIRT.US,D,20050624,000000,9.2787,9.4313,9.1193,9.1927,169484,0
+AIRT.US,D,20050627,000000,9.2113,9.2113,8.9053,8.9173,219485,0
+AIRT.US,D,20050628,000000,8.954,9.352,8.8193,9.1807,231891,0
+AIRT.US,D,20050629,000000,9.1807,9.3213,8.9667,8.9667,216798,0
+AIRT.US,D,20050630,000000,8.9667,9.162,8.9667,9.052,130659,0
+AIRT.US,D,20050701,000000,9.052,9.2113,8.9973,9.1073,73208,0
+AIRT.US,D,20050705,000000,9.3947,9.517,9.1193,9.4193,318476,0
+AIRT.US,D,20050706,000000,9.4373,9.603,9.2353,9.3027,198213,0
+AIRT.US,D,20050707,000000,9.2353,9.4253,9.04,9.364,129653,0
+AIRT.US,D,20050708,000000,9.364,9.3947,9.0887,9.1867,130373,0
+AIRT.US,D,20050711,000000,9.1927,9.444,9.1073,9.242,250974,0
+AIRT.US,D,20050712,000000,9.2173,9.3827,9.144,9.3333,127776,0
+AIRT.US,D,20050713,000000,9.4133,9.4133,9.2113,9.2353,67974,0
+AIRT.US,D,20050714,000000,9.2353,10.056,9.2353,9.554,1015563,0
+AIRT.US,D,20050715,000000,9.4807,9.639,9.3093,9.4073,113642,0
+AIRT.US,D,20050718,000000,9.4073,9.585,9.242,9.3027,189105,0
+AIRT.US,D,20050719,000000,9.358,9.4867,9.2293,9.4073,176679,0
+AIRT.US,D,20050720,000000,9.3213,9.4133,9.0947,9.266,180512,0
+AIRT.US,D,20050721,000000,9.2173,9.731,9.1867,9.4253,284693,0
+AIRT.US,D,20050722,000000,9.4253,9.658,9.3153,9.3333,110663,0
+AIRT.US,D,20050725,000000,9.34,9.3767,9.1927,9.1927,100577,0
+AIRT.US,D,20050726,000000,9.1807,9.3027,8.9907,8.9907,173258,0
+AIRT.US,D,20050727,000000,8.9973,9.2293,8.8193,9.058,152814,0
+AIRT.US,D,20050728,000000,9.034,9.1807,8.8747,8.9053,101816,0
+AIRT.US,D,20050729,000000,8.9293,9.1807,8.9293,8.9907,147365,0
+AIRT.US,D,20050801,000000,8.9667,9.1013,8.9293,8.942,77174,0
+AIRT.US,D,20050802,000000,8.9293,8.9973,8.5933,8.6787,217217,0
+AIRT.US,D,20050803,000000,8.6787,8.752,8.2507,8.4707,315690,0
+AIRT.US,D,20050804,000000,8.4153,8.7827,8.3847,8.5627,239598,0
+AIRT.US,D,20050805,000000,8.6053,8.6053,8.4153,8.446,138257,0
+AIRT.US,D,20050808,000000,7.0693,7.5893,6.916,6.922,676026,0
+AIRT.US,D,20050809,000000,7.0387,7.0447,6.6467,6.726,411671,0
+AIRT.US,D,20050810,000000,6.7567,6.7933,6.5613,6.6287,203906,0
+AIRT.US,D,20050811,000000,6.6287,6.6593,6.2857,6.396,222753,0
+AIRT.US,D,20050812,000000,6.3163,6.714,6.3163,6.598,178796,0
+AIRT.US,D,20050815,000000,6.5307,6.592,6.3467,6.42,221136,0
+AIRT.US,D,20050816,000000,6.42,6.8733,6.3347,6.806,297557,0
+AIRT.US,D,20050817,000000,6.702,7.0387,6.6287,6.9407,194811,0
+AIRT.US,D,20050818,000000,7.0993,7.0993,6.6593,6.8,144344,0
+AIRT.US,D,20050819,000000,6.8,6.928,6.7327,6.7753,88721,0
+AIRT.US,D,20050822,000000,6.7387,6.8547,6.4447,6.506,196949,0
+AIRT.US,D,20050823,000000,6.4753,6.5793,6.3713,6.4507,101700,0
+AIRT.US,D,20050824,000000,6.4693,6.518,6.396,6.4327,105849,0
+AIRT.US,D,20050825,000000,6.4387,6.512,6.3101,6.3527,83514,0
+AIRT.US,D,20050826,000000,6.2795,6.3833,6.2795,6.3163,76688,0
+AIRT.US,D,20050829,000000,6.3163,6.3833,6.206,6.2672,115448,0
+AIRT.US,D,20050830,000000,6.2366,6.3467,6.1204,6.1204,203001,0
+AIRT.US,D,20050831,000000,6.2611,6.5367,5.9674,6.4387,399786,0
+AIRT.US,D,20050901,000000,6.5307,6.5793,6.3833,6.4447,129093,0
+AIRT.US,D,20050902,000000,6.3407,6.4633,6.2428,6.2795,68772,0
+AIRT.US,D,20050906,000000,6.396,6.396,6.1204,6.1265,180585,0
+AIRT.US,D,20050907,000000,6.0959,6.3347,6.0959,6.1877,142323,0
+AIRT.US,D,20050908,000000,6.1387,6.3527,6.1387,6.1816,139739,0
+AIRT.US,D,20050909,000000,6.2917,6.2978,6.0959,6.1265,116216,0
+AIRT.US,D,20050912,000000,6.1204,6.2857,6.1204,6.2672,139890,0
+AIRT.US,D,20050913,000000,6.1999,6.7873,6.1999,6.592,351297,0
+AIRT.US,D,20050914,000000,6.592,7.0387,6.396,6.4873,380568,0
+AIRT.US,D,20050915,000000,6.3223,6.506,6.2428,6.2734,150336,0
+AIRT.US,D,20050916,000000,6.3101,6.5427,6.2183,6.2489,394172,0
+AIRT.US,D,20050919,000000,6.1877,6.3713,6.151,6.2366,161933,0
+AIRT.US,D,20050920,000000,6.2734,6.5613,6.2734,6.2795,104540,0
+AIRT.US,D,20050921,000000,6.4753,6.506,6.2734,6.2734,192818,0
+AIRT.US,D,20050922,000000,6.3223,6.39,6.1633,6.1939,67841,0
+AIRT.US,D,20050923,000000,6.1816,6.3347,6.1816,6.1877,186753,0
+AIRT.US,D,20050926,000000,6.2305,6.5367,6.151,6.151,284783,0
+AIRT.US,D,20050927,000000,6.304,6.3653,6.151,6.1816,60632,0
+AIRT.US,D,20050928,000000,6.2366,6.3833,6.1633,6.2122,78389,0
+AIRT.US,D,20050929,000000,6.4327,6.5793,6.1633,6.2795,149958,0
+AIRT.US,D,20050930,000000,6.3593,6.3593,6.1448,6.1448,42405,0
+AIRT.US,D,20051003,000000,6.1877,6.39,6.1693,6.2245,116297,0
+AIRT.US,D,20051004,000000,6.1877,6.5613,6.1877,6.4573,174390,0
+AIRT.US,D,20051005,000000,6.304,6.4327,6.2122,6.2428,98802,0
+AIRT.US,D,20051006,000000,6.304,6.3773,6.1939,6.2672,113181,0
+AIRT.US,D,20051007,000000,6.3223,6.414,6.2122,6.2122,125064,0
+AIRT.US,D,20051010,000000,6.2672,6.4447,6.2183,6.3653,174431,0
+AIRT.US,D,20051011,000000,6.5,6.5,6.2428,6.2795,73559,0
+AIRT.US,D,20051012,000000,6.2734,6.4387,6.2122,6.2245,132723,0
+AIRT.US,D,20051013,000000,6.2795,6.3527,6.1693,6.206,74975,0
+AIRT.US,D,20051014,000000,6.2489,6.2489,6.1204,6.1204,53811,0
+AIRT.US,D,20051017,000000,6.1754,6.2366,6.1387,6.1999,50145,0
+AIRT.US,D,20051018,000000,6.2122,6.3101,5.8511,5.9674,117527,0
+AIRT.US,D,20051019,000000,5.8449,6.2734,5.8143,6.1265,137643,0
+AIRT.US,D,20051020,000000,6.2917,6.3653,5.9796,6.0898,76001,0
+AIRT.US,D,20051021,000000,6.1081,6.2551,6.0102,6.0408,74300,0
+AIRT.US,D,20051024,000000,5.998,6.2428,5.998,6.1387,73919,0
+AIRT.US,D,20051025,000000,6.0714,6.1387,5.9919,6.0592,37700,0
+AIRT.US,D,20051026,000000,6.0836,6.3653,6.0836,6.3653,86112,0
+AIRT.US,D,20051027,000000,6.304,6.3223,6.1571,6.206,25407,0
+AIRT.US,D,20051028,000000,6.1448,6.39,6.1387,6.2122,70553,0
+AIRT.US,D,20051031,000000,6.2978,6.4693,6.2978,6.408,85565,0
+AIRT.US,D,20051101,000000,6.3407,6.4573,6.1816,6.3407,48174,0
+AIRT.US,D,20051102,000000,6.4693,6.4693,6.2305,6.2917,63962,0
+AIRT.US,D,20051103,000000,6.2551,6.9893,6.2551,6.91,569814,0
+AIRT.US,D,20051104,000000,6.8733,7.0933,6.5673,6.61,250707,0
+AIRT.US,D,20051107,000000,6.8,7.124,6.5733,6.8547,181397,0
+AIRT.US,D,20051108,000000,6.7933,6.9713,6.6407,6.726,147371,0
+AIRT.US,D,20051109,000000,6.8547,6.8853,6.604,6.6773,80418,0
+AIRT.US,D,20051110,000000,6.6347,7.0327,6.5427,6.8793,133427,0
+AIRT.US,D,20051111,000000,7.0813,7.0813,6.806,6.9587,42777,0
+AIRT.US,D,20051114,000000,6.916,6.9467,6.7447,6.8913,43188,0
+AIRT.US,D,20051115,000000,6.8367,6.928,6.6713,6.7327,82590,0
+AIRT.US,D,20051116,000000,6.696,6.8607,6.4753,6.4873,80916,0
+AIRT.US,D,20051117,000000,6.5613,6.5793,6.4267,6.4693,34178,0
+AIRT.US,D,20051118,000000,6.5487,6.7933,6.5487,6.6653,53283,0
+AIRT.US,D,20051121,000000,6.7327,6.7873,6.3773,6.702,94532,0
+AIRT.US,D,20051122,000000,6.6407,6.7873,6.304,6.6773,68007,0
+AIRT.US,D,20051123,000000,6.7387,7.0873,6.696,6.8853,174278,0
+AIRT.US,D,20051125,000000,6.8853,7.8707,6.8853,7.7727,483519,0
+AIRT.US,D,20051128,000000,7.8527,8.0973,7.3507,7.5033,366197,0
+AIRT.US,D,20051129,000000,7.528,7.5647,7.3447,7.424,89559,0
+AIRT.US,D,20051130,000000,7.3627,7.6013,7.2893,7.436,62595,0
+AIRT.US,D,20051201,000000,7.5707,7.7053,7.222,7.2527,120185,0
+AIRT.US,D,20051202,000000,7.4793,7.5587,7.234,7.2707,50499,0
+AIRT.US,D,20051205,000000,7.534,7.534,7.1607,7.1733,91625,0
+AIRT.US,D,20051206,000000,7.1853,7.418,7.1853,7.2953,33543,0
+AIRT.US,D,20051207,000000,7.3873,7.3873,7.1853,7.1853,37947,0
+AIRT.US,D,20051208,000000,7.216,7.412,7.1607,7.1913,30006,0
+AIRT.US,D,20051209,000000,7.3447,7.3447,7.1913,7.314,24218,0
+AIRT.US,D,20051212,000000,7.3447,7.638,7.1733,7.43,132225,0
+AIRT.US,D,20051213,000000,7.436,7.6013,7.222,7.314,90701,0
+AIRT.US,D,20051214,000000,7.314,7.314,7.0447,7.1487,70133,0
+AIRT.US,D,20051215,000000,7.0753,7.2587,6.8913,6.928,148538,0
+AIRT.US,D,20051216,000000,7.0387,7.0387,6.7507,6.8853,48845,0
+AIRT.US,D,20051219,000000,6.7933,7.222,6.7933,6.8853,52350,0
+AIRT.US,D,20051220,000000,6.8733,6.9713,6.8,6.8913,23487,0
+AIRT.US,D,20051221,000000,6.8853,7.2833,6.8853,7.0813,71792,0
+AIRT.US,D,20051222,000000,7.0567,7.7727,6.9347,7.5773,529913,0
+AIRT.US,D,20051223,000000,7.7727,7.7727,7.222,7.3873,97323,0
+AIRT.US,D,20051227,000000,7.3507,7.528,7.1673,7.222,54026,0
+AIRT.US,D,20051228,000000,7.2527,7.2527,7.0507,7.0993,46977,0
+AIRT.US,D,20051229,000000,7.0507,7.1427,6.7933,6.8427,60375,0
+AIRT.US,D,20051230,000000,6.8427,6.8427,6.5673,6.5853,133365,0
+AIRT.US,D,20060103,000000,6.5733,6.6893,6.5487,6.61,39483,0
+AIRT.US,D,20060104,000000,6.5793,6.72,6.5547,6.5613,48029,0
+AIRT.US,D,20060105,000000,6.592,6.598,6.5427,6.5487,29003,0
+AIRT.US,D,20060106,000000,6.5307,6.6593,6.5307,6.6593,37044,0
+AIRT.US,D,20060109,000000,6.6407,6.9773,6.61,6.928,76694,0
+AIRT.US,D,20060110,000000,6.8487,7.0387,6.7327,6.9773,79149,0
+AIRT.US,D,20060111,000000,7.1607,7.21,6.9653,7.008,206331,0
+AIRT.US,D,20060112,000000,7.008,7.2467,6.818,6.8853,57972,0
+AIRT.US,D,20060113,000000,6.8853,7.0693,6.8853,7.008,16373,0
+AIRT.US,D,20060117,000000,7.216,7.3013,6.8367,7.0873,91296,0
+AIRT.US,D,20060118,000000,7.0753,7.0753,6.9773,7.014,97298,0
+AIRT.US,D,20060119,000000,6.9833,7.234,6.922,6.9833,68744,0
+AIRT.US,D,20060120,000000,7.002,7.0567,6.8853,6.8853,43244,0
+AIRT.US,D,20060123,000000,6.8547,6.9467,6.8,6.812,39246,0
+AIRT.US,D,20060124,000000,6.8853,6.9467,6.8547,6.8607,58805,0
+AIRT.US,D,20060125,000000,6.916,7.1547,6.8853,7.008,98556,0
+AIRT.US,D,20060126,000000,6.9653,7.0387,6.8913,6.9713,67940,0
+AIRT.US,D,20060127,000000,6.9467,7.112,6.8913,7.02,45150,0
+AIRT.US,D,20060130,000000,6.9833,7.0387,6.9467,6.9467,46853,0
+AIRT.US,D,20060131,000000,6.9467,7.0693,6.7447,6.9953,37859,0
+AIRT.US,D,20060201,000000,6.9587,7.314,6.9587,7.0387,72104,0
+AIRT.US,D,20060202,000000,7.1853,7.1853,7.0327,7.0813,36902,0
+AIRT.US,D,20060203,000000,7.026,7.0933,6.9773,7.0387,42374,0
+AIRT.US,D,20060206,000000,7.002,7.1673,6.8307,6.9467,46170,0
+AIRT.US,D,20060207,000000,7.014,7.014,6.8853,6.8913,22181,0
+AIRT.US,D,20060208,000000,6.8913,6.9653,6.4267,6.5733,145578,0
+AIRT.US,D,20060209,000000,6.7633,6.7633,6.4447,6.5247,42701,0
+AIRT.US,D,20060210,000000,6.5853,8.5013,6.4267,8.4767,2777900,0
+AIRT.US,D,20060213,000000,8.2627,8.8747,7.436,7.5033,1507376,0
+AIRT.US,D,20060214,000000,7.6813,8.0787,7.2893,7.3693,1240796,0
+AIRT.US,D,20060215,000000,7.406,7.4913,7.13,7.2707,222662,0
+AIRT.US,D,20060216,000000,7.314,7.5407,7.13,7.314,167454,0
+AIRT.US,D,20060217,000000,7.418,7.418,7.1367,7.1673,118565,0
+AIRT.US,D,20060221,000000,7.2587,7.2587,7.124,7.124,72755,0
+AIRT.US,D,20060222,000000,7.1367,7.2407,7.106,7.222,137202,0
+AIRT.US,D,20060223,000000,7.32,7.4973,7.222,7.3567,182600,0
+AIRT.US,D,20060224,000000,7.314,7.314,7.1913,7.228,71076,0
+AIRT.US,D,20060227,000000,7.222,7.314,6.928,7.1733,125693,0
+AIRT.US,D,20060228,000000,7.1367,7.2707,7.0447,7.2407,131309,0
+AIRT.US,D,20060301,000000,7.2707,7.332,7.02,7.1913,60341,0
+AIRT.US,D,20060302,000000,7.13,7.1793,7.0387,7.0387,27435,0
+AIRT.US,D,20060303,000000,7.0567,7.0873,6.8,6.8793,62049,0
+AIRT.US,D,20060306,000000,6.8673,6.9347,6.7933,6.806,45408,0
+AIRT.US,D,20060307,000000,6.7933,7.002,6.5547,6.604,44096,0
+AIRT.US,D,20060308,000000,6.5487,6.91,6.506,6.91,76505,0
+AIRT.US,D,20060309,000000,6.9587,7.02,6.7327,6.806,89664,0
+AIRT.US,D,20060310,000000,6.7873,6.8607,6.7633,6.7633,48659,0
+AIRT.US,D,20060313,000000,6.7633,7.6627,6.518,7.0693,755472,0
+AIRT.US,D,20060314,000000,7.026,7.21,6.916,6.9773,111702,0
+AIRT.US,D,20060315,000000,7.1487,7.1793,6.9833,7.0993,77498,0
+AIRT.US,D,20060316,000000,7.0933,7.1733,6.8547,7.1367,38790,0
+AIRT.US,D,20060317,000000,7.0993,7.1427,7.0753,7.1367,42074,0
+AIRT.US,D,20060320,000000,7.0933,7.1733,7.0933,7.1427,32876,0
+AIRT.US,D,20060321,000000,7.1793,7.1793,7.026,7.0327,21506,0
+AIRT.US,D,20060322,000000,7.014,7.2707,6.9773,7.216,41510,0
+AIRT.US,D,20060323,000000,7.228,7.228,7.0447,7.0447,48527,0
+AIRT.US,D,20060324,000000,7.0933,7.1547,6.9773,7.0873,14870,0
+AIRT.US,D,20060327,000000,7.13,7.13,7.02,7.02,18032,0
+AIRT.US,D,20060328,000000,7.1973,7.1973,6.9773,7.008,26870,0
+AIRT.US,D,20060329,000000,7.008,7.0387,6.8853,6.9347,42800,0
+AIRT.US,D,20060330,000000,6.9467,7.026,6.9347,6.9407,18918,0
+AIRT.US,D,20060331,000000,6.9893,6.9893,6.8793,6.922,30063,0
+AIRT.US,D,20060403,000000,6.7933,6.9653,6.7933,6.91,50760,0
+AIRT.US,D,20060404,000000,6.8913,6.9773,6.8853,6.9527,18588,0
+AIRT.US,D,20060405,000000,6.9893,6.9893,6.8,6.8607,53564,0
+AIRT.US,D,20060406,000000,6.8733,7.02,6.8733,7.02,22262,0
+AIRT.US,D,20060407,000000,7.0627,7.0993,7.02,7.02,38777,0
+AIRT.US,D,20060410,000000,7.0387,7.0387,6.8733,6.8733,23288,0
+AIRT.US,D,20060411,000000,6.8733,6.8853,6.7327,6.806,31550,0
+AIRT.US,D,20060412,000000,6.8973,6.9467,6.8733,6.91,16656,0
+AIRT.US,D,20060413,000000,6.8853,6.922,6.8793,6.91,19770,0
+AIRT.US,D,20060417,000000,6.7507,6.8973,6.7507,6.8427,45932,0
+AIRT.US,D,20060418,000000,6.824,6.9893,6.824,6.8913,63552,0
+AIRT.US,D,20060419,000000,6.8607,7.0327,6.8427,6.922,43757,0
+AIRT.US,D,20060420,000000,6.8793,6.9893,6.8673,6.9467,22088,0
+AIRT.US,D,20060421,000000,6.922,6.9773,6.8427,6.8427,24198,0
+AIRT.US,D,20060424,000000,6.8427,6.9833,6.8427,6.8733,33156,0
+AIRT.US,D,20060425,000000,6.9467,7.406,6.916,7.308,177666,0
+AIRT.US,D,20060426,000000,7.2893,7.5527,7.0873,7.0993,139244,0
+AIRT.US,D,20060427,000000,7.0753,7.204,6.916,7.0387,77414,0
+AIRT.US,D,20060428,000000,7.0993,7.1367,6.8973,6.8973,16610,0
+AIRT.US,D,20060501,000000,6.8973,6.922,6.708,6.7447,98579,0
+AIRT.US,D,20060502,000000,6.7567,6.8793,6.7567,6.806,15144,0
+AIRT.US,D,20060503,000000,6.8913,6.9407,6.806,6.806,28679,0
+AIRT.US,D,20060504,000000,6.8367,6.91,6.806,6.812,9816,0
+AIRT.US,D,20060505,000000,6.818,7.528,6.818,6.9953,264254,0
+AIRT.US,D,20060508,000000,6.9713,7.13,6.9347,7.0447,50297,0
+AIRT.US,D,20060509,000000,7.0507,7.0693,6.9773,6.9833,41247,0
+AIRT.US,D,20060510,000000,7.0447,7.0627,6.7933,6.8547,55484,0
+AIRT.US,D,20060511,000000,6.8,6.8547,6.8,6.824,16584,0
+AIRT.US,D,20060512,000000,6.818,6.8367,6.7447,6.7693,23339,0
+AIRT.US,D,20060515,000000,6.7693,6.812,6.7633,6.7933,15500,0
+AIRT.US,D,20060516,000000,6.7633,6.8487,6.7327,6.7933,25275,0
+AIRT.US,D,20060517,000000,6.7633,6.7753,6.7447,6.7507,28032,0
+AIRT.US,D,20060518,000000,6.7447,6.904,6.7447,6.7933,39368,0
+AIRT.US,D,20060519,000000,6.7813,6.7933,6.7633,6.7633,25158,0
+AIRT.US,D,20060522,000000,6.7693,6.8607,6.7633,6.7933,17196,0
+AIRT.US,D,20060523,000000,6.7753,6.8367,6.7327,6.7567,41324,0
+AIRT.US,D,20060524,000000,6.7813,6.806,6.7387,6.7387,33582,0
+AIRT.US,D,20060525,000000,6.7753,6.8427,6.7633,6.7933,27089,0
+AIRT.US,D,20060526,000000,6.7933,6.9653,6.7933,6.8853,27006,0
+AIRT.US,D,20060530,000000,6.8853,7.1487,6.8673,6.9653,27606,0
+AIRT.US,D,20060531,000000,6.8853,7.106,6.8853,7.0933,15060,0
+AIRT.US,D,20060601,000000,7.0447,7.3933,6.8427,7.3447,49665,0
+AIRT.US,D,20060602,000000,7.3447,7.4487,7.1733,7.2953,22302,0
+AIRT.US,D,20060605,000000,7.1913,7.326,7.1607,7.204,13236,0
+AIRT.US,D,20060606,000000,7.216,7.326,7.216,7.326,28700,0
+AIRT.US,D,20060607,000000,7.1607,7.308,7.1607,7.1607,19784,0
+AIRT.US,D,20060608,000000,7.0753,7.1853,7.0627,7.0993,22653,0
+AIRT.US,D,20060609,000000,7.0873,7.1793,7.0387,7.13,36597,0
+AIRT.US,D,20060612,000000,7.112,7.1367,6.8973,6.922,38562,0
+AIRT.US,D,20060613,000000,6.8913,6.9773,6.8487,6.8673,24837,0
+AIRT.US,D,20060614,000000,6.9407,6.9407,6.708,6.726,30183,0
+AIRT.US,D,20060615,000000,6.7933,7.2707,6.7567,7.2467,38058,0
+AIRT.US,D,20060616,000000,7.1487,7.3507,7.0507,7.1793,35769,0
+AIRT.US,D,20060619,000000,7.1733,7.222,7.1547,7.1547,7076,0
+AIRT.US,D,20060620,000000,7.1913,7.2587,7.0693,7.0693,20754,0
+AIRT.US,D,20060621,000000,7.0387,7.222,7.0387,7.204,12939,0
+AIRT.US,D,20060622,000000,7.216,7.308,7.0993,7.1607,27932,0
+AIRT.US,D,20060623,000000,7.1673,7.2833,7.0693,7.1607,65333,0
+AIRT.US,D,20060626,000000,7.008,7.5587,7.008,7.234,194630,0
+AIRT.US,D,20060627,000000,7.3873,7.406,6.696,6.7633,134904,0
+AIRT.US,D,20060628,000000,6.8547,6.8913,6.812,6.8547,9366,0
+AIRT.US,D,20060629,000000,6.812,6.8853,6.812,6.8547,22529,0
+AIRT.US,D,20060630,000000,6.824,6.8793,6.7873,6.7873,21795,0
+AIRT.US,D,20060703,000000,6.8367,6.8367,6.6467,6.7327,39387,0
+AIRT.US,D,20060705,000000,6.7327,6.8547,6.6713,6.7633,30102,0
+AIRT.US,D,20060706,000000,6.7633,6.7633,6.5487,6.6287,30137,0
+AIRT.US,D,20060707,000000,6.604,6.604,6.3593,6.4813,38724,0
+AIRT.US,D,20060710,000000,6.4573,6.5427,6.4573,6.5,9312,0
+AIRT.US,D,20060711,000000,6.518,6.5307,6.4813,6.5307,11022,0
+AIRT.US,D,20060712,000000,6.5487,6.8973,6.5487,6.7387,27173,0
+AIRT.US,D,20060713,000000,6.702,6.8607,6.6407,6.6407,29031,0
+AIRT.US,D,20060714,000000,6.708,6.708,6.5487,6.5547,5720,0
+AIRT.US,D,20060717,000000,6.616,6.7567,6.5853,6.6593,9794,0
+AIRT.US,D,20060718,000000,6.6713,6.7327,6.5367,6.6407,16571,0
+AIRT.US,D,20060719,000000,6.622,6.7447,6.494,6.494,45402,0
+AIRT.US,D,20060720,000000,6.598,6.6467,6.5613,6.5613,4412,0
+AIRT.US,D,20060721,000000,6.61,6.61,6.396,6.396,12426,0
+AIRT.US,D,20060724,000000,6.4267,6.4813,6.304,6.304,26193,0
+AIRT.US,D,20060725,000000,6.3347,6.3653,6.1204,6.1939,21686,0
+AIRT.US,D,20060726,000000,6.1877,6.2183,6.1204,6.1326,21393,0
+AIRT.US,D,20060727,000000,6.1204,6.1387,6.0714,6.0714,4880,0
+AIRT.US,D,20060728,000000,6.0714,6.102,6.0286,6.0836,10794,0
+AIRT.US,D,20060731,000000,6.053,6.0592,5.6981,5.8695,27645,0
+AIRT.US,D,20060801,000000,5.9062,5.9613,5.8572,5.8572,22079,0
+AIRT.US,D,20060802,000000,5.9245,6.1204,5.8449,6.102,16994,0
+AIRT.US,D,20060803,000000,6.102,6.702,6.102,6.61,33794,0
+AIRT.US,D,20060804,000000,6.598,7.0447,5.998,6.4693,118974,0
+AIRT.US,D,20060807,000000,6.4267,6.4573,6.0102,6.0102,24891,0
+AIRT.US,D,20060808,000000,6.0653,6.0653,5.5083,5.5879,65490,0
+AIRT.US,D,20060809,000000,5.5695,5.7409,5.5695,5.5941,13515,0
+AIRT.US,D,20060810,000000,5.6429,5.6981,5.5451,5.5451,17156,0
+AIRT.US,D,20060811,000000,5.6001,5.6063,5.5022,5.5083,16292,0
+AIRT.US,D,20060814,000000,5.5511,5.6001,5.4227,5.4349,42297,0
+AIRT.US,D,20060815,000000,5.4655,5.5635,5.0065,5.0737,57705,0
+AIRT.US,D,20060816,000000,5.1533,5.3308,5.1533,5.2329,94194,0
+AIRT.US,D,20060817,000000,5.2329,5.4594,5.2329,5.3002,29802,0
+AIRT.US,D,20060818,000000,5.3247,5.3247,5.0309,5.0431,69705,0
+AIRT.US,D,20060821,000000,5.0737,5.0799,4.5903,4.8901,179087,0
+AIRT.US,D,20060822,000000,4.8412,4.9331,4.6821,4.8657,86463,0
+AIRT.US,D,20060823,000000,4.9024,5.441,4.8657,5.1044,292526,0
+AIRT.US,D,20060824,000000,5.1533,5.2941,5.0799,5.2145,79026,0
+AIRT.US,D,20060825,000000,5.239,5.3002,5.0861,5.2145,33102,0
+AIRT.US,D,20060828,000000,5.2023,5.3247,5.2023,5.3186,26924,0
+AIRT.US,D,20060829,000000,5.4594,5.9368,5.3553,5.5695,248312,0
+AIRT.US,D,20060830,000000,5.5511,5.5879,5.3308,5.5695,36000,0
+AIRT.US,D,20060831,000000,5.6123,5.6859,5.4043,5.6063,39375,0
+AIRT.US,D,20060901,000000,5.6307,5.6613,5.5879,5.6123,11243,0
+AIRT.US,D,20060905,000000,5.6123,5.9062,5.6123,5.9001,58043,0
+AIRT.US,D,20060906,000000,5.8449,5.9123,5.796,5.8083,37628,0
+AIRT.US,D,20060907,000000,5.8143,6.053,5.8143,5.998,38912,0
+AIRT.US,D,20060908,000000,6.0225,6.0225,5.7837,5.8083,30276,0
+AIRT.US,D,20060911,000000,5.8021,5.8633,5.7592,5.7654,58436,0
+AIRT.US,D,20060912,000000,5.796,5.8878,5.7837,5.7837,12869,0
+AIRT.US,D,20060913,000000,5.7837,5.9123,5.7837,5.8633,19848,0
+AIRT.US,D,20060914,000000,5.9123,5.9123,5.7715,5.7777,23220,0
+AIRT.US,D,20060915,000000,5.7654,5.9184,5.7654,5.7777,16436,0
+AIRT.US,D,20060918,000000,5.796,5.8817,5.7103,5.8205,31509,0
+AIRT.US,D,20060919,000000,5.8756,5.8817,5.7777,5.8083,16172,0
+AIRT.US,D,20060920,000000,5.8878,6.0163,5.8449,5.8572,27159,0
+AIRT.US,D,20060921,000000,5.998,6.0286,5.9123,5.9919,7418,0
+AIRT.US,D,20060922,000000,5.9919,5.9919,5.8633,5.9123,7229,0
+AIRT.US,D,20060925,000000,5.8572,6.0041,5.8572,5.9857,4004,0
+AIRT.US,D,20060926,000000,5.9307,6.0163,5.7837,5.8695,25148,0
+AIRT.US,D,20060927,000000,5.8143,6.0469,5.8143,6.0286,32633,0
+AIRT.US,D,20060928,000000,6.0347,6.6407,6.0347,6.3467,176730,0
+AIRT.US,D,20060929,000000,6.414,6.512,6.2122,6.2305,35603,0
+AIRT.US,D,20061002,000000,6.1999,6.2489,5.7103,5.998,40604,0
+AIRT.US,D,20061003,000000,6.506,6.506,6.0836,6.1142,43308,0
+AIRT.US,D,20061004,000000,6.1571,6.2611,6.151,6.2122,20751,0
+AIRT.US,D,20061005,000000,6.2857,6.4873,6.2734,6.4267,23610,0
+AIRT.US,D,20061006,000000,6.4813,6.494,6.2611,6.2611,10074,0
+AIRT.US,D,20061009,000000,6.2978,6.4693,6.2795,6.3713,19572,0
+AIRT.US,D,20061010,000000,6.3467,6.4507,6.3467,6.3713,16349,0
+AIRT.US,D,20061011,000000,6.304,6.3773,6.1816,6.2857,10683,0
+AIRT.US,D,20061012,000000,6.2428,6.2978,6.1816,6.1816,10040,0
+AIRT.US,D,20061013,000000,6.1816,6.1816,5.6001,5.9674,47468,0
+AIRT.US,D,20061016,000000,5.9613,6.0836,5.9368,5.9735,10991,0
+AIRT.US,D,20061017,000000,5.9735,5.9857,5.6919,5.8205,61307,0
+AIRT.US,D,20061018,000000,5.6613,5.8083,5.6613,5.7409,40398,0
+AIRT.US,D,20061019,000000,5.8083,5.8083,5.7103,5.796,14112,0
+AIRT.US,D,20061020,000000,5.796,5.9857,5.796,5.8633,21282,0
+AIRT.US,D,20061023,000000,5.8083,5.9735,5.8083,5.9245,17171,0
+AIRT.US,D,20061024,000000,5.8695,6.0286,5.8695,5.9857,17093,0
+AIRT.US,D,20061025,000000,5.9429,6.0102,5.9245,5.9245,6051,0
+AIRT.US,D,20061026,000000,5.9429,5.9674,5.8143,5.8756,14777,0
+AIRT.US,D,20061027,000000,5.7837,6.0469,5.7715,5.9123,33623,0
+AIRT.US,D,20061030,000000,5.9674,6.0836,5.9184,6.0286,9707,0
+AIRT.US,D,20061031,000000,6.0898,6.0959,5.9123,5.9368,23903,0
+AIRT.US,D,20061101,000000,5.998,5.998,5.8449,5.8756,9068,0
+AIRT.US,D,20061102,000000,5.8878,5.9613,5.7592,5.8021,30600,0
+AIRT.US,D,20061103,000000,5.8266,5.8449,5.796,5.8021,18014,0
+AIRT.US,D,20061106,000000,5.8449,5.9919,5.8143,5.9001,25244,0
+AIRT.US,D,20061107,000000,5.8817,6.1754,5.8817,6.1204,23543,0
+AIRT.US,D,20061108,000000,6.1326,6.1326,6.0163,6.0592,13806,0
+AIRT.US,D,20061109,000000,6.053,6.0592,5.9062,5.9919,36806,0
+AIRT.US,D,20061110,000000,5.6613,6.2428,5.3125,5.3982,504317,0
+AIRT.US,D,20061113,000000,5.4961,5.5083,5.337,5.3859,46424,0
+AIRT.US,D,20061114,000000,5.3859,5.5022,5.3859,5.5022,32940,0
+AIRT.US,D,20061115,000000,5.5083,5.5941,5.3859,5.4165,47778,0
+AIRT.US,D,20061116,000000,5.3982,5.4533,5.2513,5.3125,45839,0
+AIRT.US,D,20061117,000000,5.3308,5.3431,5.2023,5.239,39918,0
+AIRT.US,D,20061120,000000,5.2207,5.3492,5.2145,5.239,34107,0
+AIRT.US,D,20061121,000000,5.2084,5.3247,5.2084,5.2696,30576,0
+AIRT.US,D,20061122,000000,5.2635,5.4961,5.2635,5.4777,80769,0
+AIRT.US,D,20061124,000000,5.3737,5.4471,5.3737,5.4349,4086,0
+AIRT.US,D,20061127,000000,5.4839,5.4961,5.4227,5.4288,40523,0
+AIRT.US,D,20061128,000000,5.4533,5.4961,5.4165,5.4655,16109,0
+AIRT.US,D,20061129,000000,5.4165,5.6001,5.4165,5.5511,90245,0
+AIRT.US,D,20061130,000000,5.5389,5.6613,5.5389,5.6063,22263,0
+AIRT.US,D,20061201,000000,5.6613,5.7042,5.6063,5.6185,24722,0
+AIRT.US,D,20061204,000000,5.6307,5.7287,5.5941,5.6553,28652,0
+AIRT.US,D,20061205,000000,5.7654,5.7654,5.6063,5.6797,29246,0
+AIRT.US,D,20061206,000000,5.6001,5.6919,5.6001,5.6919,23120,0
+AIRT.US,D,20061207,000000,5.6675,5.6675,5.2329,5.5635,24933,0
+AIRT.US,D,20061208,000000,5.5145,5.5941,5.5083,5.5695,10065,0
+AIRT.US,D,20061211,000000,5.441,5.5451,5.441,5.5083,45702,0
+AIRT.US,D,20061212,000000,5.4839,5.5695,5.4227,5.5145,16950,0
+AIRT.US,D,20061213,000000,5.5267,5.5511,5.4288,5.5267,27935,0
+AIRT.US,D,20061214,000000,5.4961,5.5573,5.4594,5.5083,16364,0
+AIRT.US,D,20061215,000000,5.441,5.5573,5.441,5.4533,27029,0
+AIRT.US,D,20061218,000000,5.4655,5.5389,5.4471,5.5083,24356,0
+AIRT.US,D,20061219,000000,5.4839,5.4961,5.4165,5.4594,6161,0
+AIRT.US,D,20061220,000000,5.4165,5.4839,5.3859,5.3859,26484,0
+AIRT.US,D,20061221,000000,5.3615,5.4043,5.2329,5.3798,49718,0
+AIRT.US,D,20061222,000000,5.4471,5.5205,5.3859,5.4349,38207,0
+AIRT.US,D,20061226,000000,5.3431,5.4471,5.3002,5.4165,31709,0
+AIRT.US,D,20061227,000000,5.4043,5.4594,5.3798,5.3859,25271,0
+AIRT.US,D,20061228,000000,5.3982,5.4104,5.2635,5.3002,44370,0
+AIRT.US,D,20061229,000000,5.2696,5.4227,5.2696,5.3859,59255,0
+AIRT.US,D,20070103,000000,5.4043,5.4716,5.4043,5.4043,14541,0
+AIRT.US,D,20070104,000000,5.4288,5.4471,5.3921,5.441,7391,0
+AIRT.US,D,20070105,000000,5.4471,5.4777,5.3859,5.4471,6518,0
+AIRT.US,D,20070108,000000,5.3982,5.4716,5.3859,5.3859,18206,0
+AIRT.US,D,20070109,000000,5.4043,5.4777,5.337,5.3921,46035,0
+AIRT.US,D,20070110,000000,5.3921,5.4471,5.3859,5.3982,10212,0
+AIRT.US,D,20070111,000000,5.3921,5.4471,5.3921,5.4288,6455,0
+AIRT.US,D,20070112,000000,5.4471,5.4471,5.3798,5.4165,15573,0
+AIRT.US,D,20070116,000000,5.4655,5.6859,5.4594,5.5329,50739,0
+AIRT.US,D,20070117,000000,5.5695,5.5817,5.4839,5.5205,85610,0
+AIRT.US,D,20070118,000000,5.5389,5.5511,5.4839,5.5329,21399,0
+AIRT.US,D,20070119,000000,5.5083,5.5083,5.3615,5.4165,21125,0
+AIRT.US,D,20070122,000000,5.3676,5.4839,5.3676,5.4533,15186,0
+AIRT.US,D,20070123,000000,5.4899,5.5145,5.4777,5.4777,13817,0
+AIRT.US,D,20070124,000000,5.5205,5.5205,5.4471,5.4471,8631,0
+AIRT.US,D,20070125,000000,5.4165,5.4471,5.3859,5.3859,11613,0
+AIRT.US,D,20070126,000000,5.3982,5.4349,5.3676,5.3921,11928,0
+AIRT.US,D,20070129,000000,5.3859,5.4288,5.3247,5.3859,17876,0
+AIRT.US,D,20070130,000000,5.3859,5.4104,5.3247,5.3308,42255,0
+AIRT.US,D,20070131,000000,5.3676,5.4899,5.3676,5.441,19362,0
+AIRT.US,D,20070201,000000,5.4227,5.4716,5.4227,5.4716,7254,0
+AIRT.US,D,20070202,000000,5.4533,5.5205,5.4533,5.5083,26379,0
+AIRT.US,D,20070205,000000,5.5329,5.5329,5.4349,5.4961,22353,0
+AIRT.US,D,20070206,000000,5.5022,5.5389,5.4655,5.4716,19124,0
+AIRT.US,D,20070207,000000,5.4471,5.6981,5.4227,5.6919,30555,0
+AIRT.US,D,20070208,000000,5.5389,5.5389,4.8229,4.8657,271922,0
+AIRT.US,D,20070209,000000,4.9024,4.9207,4.8351,4.8595,61343,0
+AIRT.US,D,20070212,000000,4.8289,4.8779,4.7127,4.7371,117467,0
+AIRT.US,D,20070213,000000,4.7617,4.8106,4.6821,4.78,62334,0
+AIRT.US,D,20070214,000000,4.8229,4.8229,4.7127,4.7188,51143,0
+AIRT.US,D,20070215,000000,4.7004,4.8106,4.6821,4.7923,15096,0
+AIRT.US,D,20070216,000000,4.8045,4.8167,4.7677,4.7923,6905,0
+AIRT.US,D,20070220,000000,4.8106,4.8289,4.7433,4.7555,12840,0
+AIRT.US,D,20070221,000000,4.7433,4.8535,4.7433,4.8535,32118,0
+AIRT.US,D,20070222,000000,4.7555,4.8289,4.7555,4.8289,22914,0
+AIRT.US,D,20070223,000000,4.8657,4.8657,4.7617,4.7677,41556,0
+AIRT.US,D,20070226,000000,4.8167,4.9391,4.8167,4.8963,38979,0
+AIRT.US,D,20070227,000000,4.8963,4.8963,4.7983,4.8167,33158,0
+AIRT.US,D,20070228,000000,4.8045,4.8351,4.7433,4.78,34887,0
+AIRT.US,D,20070301,000000,4.7433,4.7494,4.7065,4.7494,29217,0
+AIRT.US,D,20070302,000000,4.7983,4.8351,4.7249,4.7433,28431,0
+AIRT.US,D,20070305,000000,4.7739,4.8229,4.6759,4.7127,24291,0
+AIRT.US,D,20070306,000000,4.8045,4.8045,4.7188,4.7371,21273,0
+AIRT.US,D,20070307,000000,4.6759,4.78,4.6759,4.6821,23561,0
+AIRT.US,D,20070308,000000,4.7004,4.7617,4.7004,4.7433,19097,0
+AIRT.US,D,20070309,000000,4.731,4.7983,4.731,4.731,16862,0
+AIRT.US,D,20070312,000000,4.7249,4.7555,4.7249,4.7555,4656,0
+AIRT.US,D,20070313,000000,4.7494,4.7494,4.6025,4.6086,32483,0
+AIRT.US,D,20070314,000000,4.8106,4.8167,4.7371,4.7739,48060,0
+AIRT.US,D,20070315,000000,4.7861,4.8289,4.78,4.8289,39458,0
+AIRT.US,D,20070316,000000,4.7739,4.8474,4.7739,4.8351,29508,0
+AIRT.US,D,20070319,000000,4.7983,4.8841,4.7983,4.8841,23598,0
+AIRT.US,D,20070320,000000,4.8474,4.8901,4.8351,4.8474,13566,0
+AIRT.US,D,20070321,000000,4.8351,4.8595,4.8351,4.8474,16829,0
+AIRT.US,D,20070322,000000,4.8106,4.8595,4.7861,4.8351,31647,0
+AIRT.US,D,20070323,000000,4.8412,4.8718,4.7739,4.8595,14288,0
+AIRT.US,D,20070326,000000,4.8229,4.9085,4.8229,4.8779,19272,0
+AIRT.US,D,20070327,000000,4.8963,4.9207,4.8412,4.8718,21251,0
+AIRT.US,D,20070328,000000,4.7861,4.8595,4.78,4.8229,7842,0
+AIRT.US,D,20070329,000000,4.8779,4.8963,4.8535,4.8535,7646,0
+AIRT.US,D,20070330,000000,4.8901,4.8901,4.8351,4.8901,9435,0
+AIRT.US,D,20070402,000000,4.7983,4.9085,4.7983,4.8963,26306,0
+AIRT.US,D,20070403,000000,4.8779,4.9331,4.8779,4.9331,18705,0
+AIRT.US,D,20070404,000000,4.8963,4.9453,4.8963,4.9453,12362,0
+AIRT.US,D,20070405,000000,4.9453,4.9575,4.9147,4.9207,20444,0
+AIRT.US,D,20070409,000000,4.9331,4.9513,4.9269,4.9453,12099,0
+AIRT.US,D,20070410,000000,4.9575,4.9575,4.9453,4.9513,17426,0
+AIRT.US,D,20070411,000000,4.9391,4.9575,4.9331,4.9331,10242,0
+AIRT.US,D,20070412,000000,4.9575,4.9575,4.9391,4.9575,14982,0
+AIRT.US,D,20070413,000000,4.9575,4.9575,4.9331,4.9513,11648,0
+AIRT.US,D,20070416,000000,4.9331,4.9331,4.9024,4.9085,13421,0
+AIRT.US,D,20070417,000000,4.8963,4.9575,4.8963,4.9513,15129,0
+AIRT.US,D,20070418,000000,4.9575,4.9575,4.8963,4.9513,7352,0
+AIRT.US,D,20070419,000000,4.9024,4.9391,4.8963,4.8963,2696,0
+AIRT.US,D,20070420,000000,4.9147,4.9391,4.9024,4.9085,6617,0
+AIRT.US,D,20070423,000000,4.9085,4.9331,4.8963,4.9269,7571,0
+AIRT.US,D,20070424,000000,4.9024,4.9331,4.9024,4.9331,4827,0
+AIRT.US,D,20070425,000000,4.9085,4.9453,4.8595,4.8841,10701,0
+AIRT.US,D,20070426,000000,4.8718,4.8963,4.8351,4.8535,10188,0
+AIRT.US,D,20070427,000000,4.8535,4.8963,4.8351,4.8963,11183,0
+AIRT.US,D,20070430,000000,4.8963,4.9513,4.8841,4.9453,8318,0
+AIRT.US,D,20070501,000000,4.8963,4.9147,4.8963,4.9147,1203,0
+AIRT.US,D,20070502,000000,4.9147,4.9147,4.9085,4.9147,3273,0
+AIRT.US,D,20070503,000000,4.9024,4.9637,4.9024,4.9391,14570,0
+AIRT.US,D,20070504,000000,4.9391,4.9391,4.8963,4.9269,14934,0
+AIRT.US,D,20070507,000000,4.9575,4.9575,4.8718,4.8718,7728,0
+AIRT.US,D,20070508,000000,4.8779,4.9453,4.8779,4.8963,7892,0
+AIRT.US,D,20070509,000000,4.8963,4.8963,4.8229,4.8901,6704,0
+AIRT.US,D,20070510,000000,4.9147,4.9147,4.7923,4.7923,32523,0
+AIRT.US,D,20070511,000000,4.8045,4.8657,4.7861,4.8657,22674,0
+AIRT.US,D,20070514,000000,4.8901,4.8901,4.7861,4.7861,16572,0
+AIRT.US,D,20070515,000000,4.8045,4.8474,4.7617,4.8229,28388,0
+AIRT.US,D,20070516,000000,4.8289,4.8412,4.7739,4.7923,18702,0
+AIRT.US,D,20070517,000000,4.8289,4.8595,4.7861,4.7861,21645,0
+AIRT.US,D,20070518,000000,4.8229,4.8229,4.7127,4.7983,21581,0
+AIRT.US,D,20070521,000000,4.7739,4.8963,4.7739,4.8535,13412,0
+AIRT.US,D,20070522,000000,4.8718,4.8963,4.8351,4.8412,15579,0
+AIRT.US,D,20070523,000000,4.8595,5.0493,4.8595,5.0187,63960,0
+AIRT.US,D,20070524,000000,5.0187,5.2023,5.0187,5.0309,59562,0
+AIRT.US,D,20070525,000000,5.0493,5.1533,5.0187,5.0921,41304,0
+AIRT.US,D,20070529,000000,5.1105,5.2023,5.1105,5.1717,20991,0
+AIRT.US,D,20070530,000000,5.1962,5.4349,5.1962,5.3737,32624,0
+AIRT.US,D,20070531,000000,5.3982,5.4104,5.3798,5.3798,7298,0
+AIRT.US,D,20070601,000000,5.3553,5.3553,5.2207,5.3308,19371,0
+AIRT.US,D,20070604,000000,5.2696,5.2696,5.1901,5.2145,17718,0
+AIRT.US,D,20070605,000000,5.2023,5.2451,5.0309,5.0861,23781,0
+AIRT.US,D,20070606,000000,5.0309,5.1717,4.9575,5.0677,19949,0
+AIRT.US,D,20070607,000000,5.1779,5.1779,5.0309,5.1167,21273,0
+AIRT.US,D,20070608,000000,5.1473,5.1779,5.1411,5.1533,8822,0
+AIRT.US,D,20070611,000000,5.1779,5.1779,5.0861,5.1595,11237,0
+AIRT.US,D,20070612,000000,5.0799,5.1717,5.0799,5.1533,7646,0
+AIRT.US,D,20070613,000000,5.1167,5.1779,4.8901,5.0249,28389,0
+AIRT.US,D,20070614,000000,6.0041,6.5487,5.8266,6.4507,1087095,0
+AIRT.US,D,20070615,000000,6.4873,6.6833,6.2795,6.42,265224,0
+AIRT.US,D,20070618,000000,6.4693,6.4693,6.3347,6.396,106367,0
+AIRT.US,D,20070619,000000,6.2795,6.916,6.2795,6.824,293859,0
+AIRT.US,D,20070620,000000,6.9773,6.9773,6.6407,6.6407,77858,0
+AIRT.US,D,20070621,000000,6.6773,6.714,6.518,6.5247,50603,0
+AIRT.US,D,20070622,000000,6.61,6.61,6.2551,6.3101,88566,0
+AIRT.US,D,20070625,000000,6.2122,6.2734,6.0286,6.0347,71207,0
+AIRT.US,D,20070626,000000,6.0714,6.1816,5.8817,5.9613,92511,0
+AIRT.US,D,20070627,000000,5.998,6.0286,5.8449,5.8939,42321,0
+AIRT.US,D,20070628,000000,5.998,6.1816,5.8756,6.1326,49772,0
+AIRT.US,D,20070629,000000,6.2183,6.2428,6.0225,6.1265,29495,0
+AIRT.US,D,20070702,000000,6.1265,6.1816,6.0225,6.0225,23984,0
+AIRT.US,D,20070703,000000,6.0286,6.0286,5.8449,5.9062,42036,0
+AIRT.US,D,20070705,000000,5.9062,6.0898,5.8756,6.0163,42426,0
+AIRT.US,D,20070706,000000,6.0775,6.2978,6.0592,6.1939,34062,0
+AIRT.US,D,20070709,000000,6.1877,6.2245,6.0469,6.1693,21155,0
+AIRT.US,D,20070710,000000,6.3593,6.3593,6.0041,6.0898,26445,0
+AIRT.US,D,20070711,000000,6.1387,6.2183,6.0469,6.1265,21282,0
+AIRT.US,D,20070712,000000,6.1816,6.1816,6.0347,6.0347,30488,0
+AIRT.US,D,20070713,000000,6.0836,6.4447,5.9368,6.2917,48954,0
+AIRT.US,D,20070716,000000,6.304,6.3653,6.151,6.2672,32877,0
+AIRT.US,D,20070717,000000,6.2489,6.4693,6.1693,6.2857,20645,0
+AIRT.US,D,20070718,000000,6.3101,6.3713,6.2245,6.304,8781,0
+AIRT.US,D,20070719,000000,6.2611,6.414,6.2611,6.3773,24279,0
+AIRT.US,D,20070720,000000,6.2305,6.4327,6.2305,6.414,15746,0
+AIRT.US,D,20070723,000000,6.206,6.518,6.151,6.3653,46083,0
+AIRT.US,D,20070724,000000,6.2672,6.5,6.2611,6.2917,18689,0
+AIRT.US,D,20070725,000000,6.3833,6.3833,6.1571,6.3833,26565,0
+AIRT.US,D,20070726,000000,6.2857,6.42,6.0898,6.151,61517,0
+AIRT.US,D,20070727,000000,6.3833,6.3833,6.0959,6.0959,12384,0
+AIRT.US,D,20070730,000000,6.1633,6.2183,5.9735,5.9735,37194,0
+AIRT.US,D,20070731,000000,6.0286,6.1754,5.9368,5.9429,23213,0
+AIRT.US,D,20070801,000000,5.9796,6.1204,5.9368,6.102,19754,0
+AIRT.US,D,20070802,000000,6.0592,6.0714,5.9857,6.0347,9150,0
+AIRT.US,D,20070803,000000,5.9735,6.0775,5.8266,5.8511,26060,0
+AIRT.US,D,20070806,000000,5.8633,5.8939,5.8143,5.8143,33164,0
+AIRT.US,D,20070807,000000,5.8327,5.8817,5.8143,5.8756,25074,0
+AIRT.US,D,20070808,000000,5.9613,5.9613,5.8143,5.8327,60569,0
+AIRT.US,D,20070809,000000,5.8695,6.0347,5.8327,5.8756,33321,0
+AIRT.US,D,20070810,000000,5.8143,5.8205,4.9819,5.0983,228651,0
+AIRT.US,D,20070813,000000,5.5083,5.5205,5.0737,5.1105,78710,0
+AIRT.US,D,20070814,000000,5.2758,5.2758,4.8657,4.8657,62882,0
+AIRT.US,D,20070815,000000,4.8963,5.2268,4.8963,5.0371,18741,0
+AIRT.US,D,20070816,000000,4.9269,5.0677,4.9269,4.9697,48900,0
+AIRT.US,D,20070817,000000,5.0187,5.1167,4.9453,4.9881,23499,0
+AIRT.US,D,20070820,000000,4.9269,5.3737,4.9269,5.2084,90512,0
+AIRT.US,D,20070821,000000,5.2758,5.2758,5.1595,5.1901,19443,0
+AIRT.US,D,20070822,000000,5.2635,5.3431,5.135,5.288,28757,0
+AIRT.US,D,20070823,000000,5.5083,5.6307,5.3492,5.3737,53351,0
+AIRT.US,D,20070824,000000,5.5022,5.5511,5.4594,5.4594,10130,0
+AIRT.US,D,20070827,000000,5.4288,5.6001,5.4288,5.5757,13491,0
+AIRT.US,D,20070828,000000,5.6613,5.6613,5.5205,5.5451,16689,0
+AIRT.US,D,20070829,000000,5.6063,5.6919,5.6063,5.6919,10784,0
+AIRT.US,D,20070830,000000,5.5941,5.7654,5.5941,5.6063,6045,0
+AIRT.US,D,20070831,000000,5.6307,5.7715,5.6307,5.7348,7014,0
+AIRT.US,D,20070904,000000,5.7899,5.8143,5.7165,5.7225,26955,0
+AIRT.US,D,20070905,000000,5.7348,5.7348,5.5695,5.6429,17507,0
+AIRT.US,D,20070906,000000,5.5389,5.6675,5.5205,5.6675,19800,0
+AIRT.US,D,20070907,000000,5.5879,5.7348,5.5817,5.7287,27621,0
+AIRT.US,D,20070910,000000,5.6919,5.7042,5.4349,5.4899,25167,0
+AIRT.US,D,20070911,000000,5.5511,5.5879,5.4839,5.5389,32787,0
+AIRT.US,D,20070912,000000,5.4961,5.6491,5.4961,5.6491,30663,0
+AIRT.US,D,20070913,000000,5.6553,5.6553,5.4839,5.6307,11274,0
+AIRT.US,D,20070914,000000,5.5511,5.6123,5.5022,5.5573,16992,0
+AIRT.US,D,20070917,000000,5.5205,5.6247,5.441,5.6001,24314,0
+AIRT.US,D,20070918,000000,5.6307,5.7103,5.5205,5.6613,19118,0
+AIRT.US,D,20070919,000000,5.6429,5.7654,5.5695,5.7654,8252,0
+AIRT.US,D,20070920,000000,5.5817,5.9307,5.5817,5.8695,8651,0
+AIRT.US,D,20070921,000000,5.9551,6.0898,5.5757,5.7165,81057,0
+AIRT.US,D,20070924,000000,5.7777,5.8389,5.6919,5.8389,15144,0
+AIRT.US,D,20070925,000000,5.9919,5.9919,5.8449,5.949,18257,0
+AIRT.US,D,20070926,000000,5.9001,5.949,5.8756,5.949,1307,0
+AIRT.US,D,20070927,000000,6.0286,6.1448,5.9184,6.1326,14214,0
+AIRT.US,D,20070928,000000,6.0836,6.2734,6.0163,6.2734,12860,0
+AIRT.US,D,20071001,000000,6.2795,6.2795,6.1693,6.2305,16713,0
+AIRT.US,D,20071002,000000,6.102,6.3284,5.8389,6.1326,25335,0
+AIRT.US,D,20071003,000000,5.9123,6.2611,5.8756,5.9368,36978,0
+AIRT.US,D,20071004,000000,6.0408,6.0775,5.8143,5.8143,9476,0
+AIRT.US,D,20071005,000000,5.8266,5.9674,5.8266,5.8756,6311,0
+AIRT.US,D,20071008,000000,6.0286,6.42,6.0286,6.1571,35703,0
+AIRT.US,D,20071009,000000,6.1816,6.2734,6.0653,6.1816,47717,0
+AIRT.US,D,20071010,000000,6.1816,6.2672,6.1142,6.1571,24162,0
+AIRT.US,D,20071011,000000,6.1326,6.2551,6.0714,6.102,18524,0
+AIRT.US,D,20071012,000000,6.2366,6.2366,6.0836,6.0836,12581,0
+AIRT.US,D,20071015,000000,6.0592,6.1448,5.998,6.0347,27948,0
+AIRT.US,D,20071016,000000,6.0898,6.151,6.0898,6.151,23043,0
+AIRT.US,D,20071017,000000,6.1571,6.1571,6.0592,6.1448,21162,0
+AIRT.US,D,20071018,000000,6.0714,6.1939,6.0714,6.1204,7500,0
+AIRT.US,D,20071019,000000,6.1204,6.1448,6.0163,6.0286,9003,0
+AIRT.US,D,20071022,000000,6.2611,6.2611,5.998,6.0347,14052,0
+AIRT.US,D,20071023,000000,6.0347,6.1265,6.0163,6.0592,20588,0
+AIRT.US,D,20071024,000000,6.0898,6.0898,5.8695,5.9613,12255,0
+AIRT.US,D,20071025,000000,5.9551,6.0898,5.9368,5.998,22440,0
+AIRT.US,D,20071026,000000,6.0775,6.1448,5.9368,6.0592,16176,0
+AIRT.US,D,20071029,000000,6.1326,6.1326,5.9919,6.0225,12882,0
+AIRT.US,D,20071030,000000,6.0286,6.053,6.0225,6.0225,8652,0
+AIRT.US,D,20071031,000000,5.998,6.0959,5.9735,5.9857,12746,0
+AIRT.US,D,20071101,000000,6.0163,6.1081,5.9857,6.0225,18137,0
+AIRT.US,D,20071102,000000,5.998,6.0898,5.9857,6.0163,20487,0
+AIRT.US,D,20071105,000000,6.0898,6.1265,6.0286,6.0286,24020,0
+AIRT.US,D,20071106,000000,6.0225,6.1265,6.0225,6.102,7026,0
+AIRT.US,D,20071107,000000,6.1204,6.1204,6.0286,6.0347,13218,0
+AIRT.US,D,20071108,000000,6.1142,6.151,5.9735,6.0225,17423,0
+AIRT.US,D,20071109,000000,5.8695,5.8756,5.135,5.7654,81276,0
+AIRT.US,D,20071112,000000,5.8143,5.9857,5.8021,5.9368,14052,0
+AIRT.US,D,20071113,000000,5.949,6.0286,5.9368,5.949,15243,0
+AIRT.US,D,20071114,000000,5.4104,5.9368,5.2758,5.8878,23276,0
+AIRT.US,D,20071115,000000,5.8389,5.8449,5.6859,5.6919,19460,0
+AIRT.US,D,20071116,000000,5.7471,5.7531,5.4839,5.6369,35292,0
+AIRT.US,D,20071119,000000,5.6491,5.7654,5.6001,5.6001,10628,0
+AIRT.US,D,20071120,000000,5.7531,5.7777,5.5695,5.5695,17853,0
+AIRT.US,D,20071121,000000,5.5511,5.7103,5.3553,5.4961,28731,0
+AIRT.US,D,20071123,000000,5.5022,5.7777,5.5022,5.7042,18372,0
+AIRT.US,D,20071126,000000,5.5879,5.6735,5.3553,5.5083,24048,0
+AIRT.US,D,20071127,000000,5.5083,5.6675,5.5083,5.5879,9540,0
+AIRT.US,D,20071128,000000,5.5389,5.6247,5.4899,5.4899,25118,0
+AIRT.US,D,20071129,000000,5.6063,5.8083,5.5389,5.5389,16070,0
+AIRT.US,D,20071130,000000,5.4716,5.8021,5.4533,5.5573,21567,0
+AIRT.US,D,20071203,000000,5.6613,5.7837,5.6001,5.6675,17795,0
+AIRT.US,D,20071204,000000,5.6797,5.6797,5.5757,5.5757,12137,0
+AIRT.US,D,20071205,000000,5.6797,5.7348,5.4165,5.4716,28170,0
+AIRT.US,D,20071206,000000,5.6247,5.7899,5.4471,5.7899,40803,0
+AIRT.US,D,20071207,000000,5.8449,5.8449,5.6123,5.6123,22304,0
+AIRT.US,D,20071210,000000,5.8143,5.8266,5.4899,5.7837,31535,0
+AIRT.US,D,20071211,000000,5.8143,5.8389,5.6613,5.6797,15873,0
+AIRT.US,D,20071212,000000,5.7531,5.8633,5.6307,5.7531,27242,0
+AIRT.US,D,20071213,000000,5.7287,5.7777,5.5817,5.7225,19301,0
+AIRT.US,D,20071214,000000,5.8021,5.8021,5.5267,5.6185,28929,0
+AIRT.US,D,20071217,000000,5.5389,5.6613,5.5389,5.6613,2124,0
+AIRT.US,D,20071218,000000,5.5329,5.8083,5.4594,5.7103,26847,0
+AIRT.US,D,20071219,000000,5.5145,5.7899,5.4594,5.6001,16784,0
+AIRT.US,D,20071220,000000,5.6001,5.6063,5.3615,5.5695,30113,0
+AIRT.US,D,20071221,000000,5.7225,5.7225,5.3859,5.4777,29774,0
+AIRT.US,D,20071224,000000,5.5083,5.5083,5.3615,5.4043,7598,0
+AIRT.US,D,20071226,000000,5.4043,5.5022,5.3553,5.4961,13412,0
+AIRT.US,D,20071227,000000,5.3921,5.4899,5.3492,5.4716,20510,0
+AIRT.US,D,20071228,000000,5.3982,5.7531,5.3921,5.4349,17858,0
+AIRT.US,D,20071231,000000,5.3553,5.7225,5.3553,5.5389,49943,0
+AIRT.US,D,20080102,000000,5.3921,5.5389,5.3921,5.4594,8576,0
+AIRT.US,D,20080103,000000,5.5389,5.6981,5.4165,5.5695,15621,0
+AIRT.US,D,20080104,000000,4.9269,5.6001,4.9269,5.4777,19956,0
+AIRT.US,D,20080107,000000,5.4961,5.7103,5.3982,5.4043,24485,0
+AIRT.US,D,20080108,000000,5.4594,5.4594,5.3982,5.4104,12555,0
+AIRT.US,D,20080109,000000,5.4288,5.6981,5.2207,5.3002,40346,0
+AIRT.US,D,20080110,000000,5.3064,5.3553,5.2635,5.3247,26060,0
+AIRT.US,D,20080111,000000,5.3002,5.6247,5.2941,5.4471,37314,0
+AIRT.US,D,20080114,000000,5.4471,5.6063,5.4471,5.4777,26838,0
+AIRT.US,D,20080115,000000,5.3921,5.5573,5.3921,5.4165,14408,0
+AIRT.US,D,20080116,000000,5.4043,5.5695,5.4043,5.4777,39584,0
+AIRT.US,D,20080117,000000,5.4104,5.5267,5.3859,5.3982,14052,0
+AIRT.US,D,20080118,000000,5.4716,5.4839,5.2941,5.4104,12062,0
+AIRT.US,D,20080122,000000,5.2329,5.3125,5.2023,5.2635,21168,0
+AIRT.US,D,20080123,000000,5.2145,5.4839,5.2145,5.4349,24804,0
+AIRT.US,D,20080124,000000,5.5022,5.6613,5.4227,5.5267,23448,0
+AIRT.US,D,20080125,000000,5.5695,5.6797,5.5695,5.6613,13080,0
+AIRT.US,D,20080128,000000,5.6063,5.6859,5.5757,5.6247,14120,0
+AIRT.US,D,20080129,000000,5.6613,5.7042,5.6001,5.7042,12321,0
+AIRT.US,D,20080130,000000,5.7531,5.7837,5.6797,5.7837,5769,0
+AIRT.US,D,20080131,000000,5.7777,5.9245,5.7777,5.8695,34947,0
+AIRT.US,D,20080201,000000,7.0447,7.0993,6.151,6.3713,458469,0
+AIRT.US,D,20080204,000000,6.5547,6.824,6.5547,6.818,95709,0
+AIRT.US,D,20080205,000000,6.8547,6.8547,6.4573,6.6287,51099,0
+AIRT.US,D,20080206,000000,6.726,6.824,6.4387,6.818,83789,0
+AIRT.US,D,20080207,000000,6.6653,6.928,6.592,6.8547,115139,0
+AIRT.US,D,20080208,000000,6.922,7.0387,6.8673,6.916,87759,0
+AIRT.US,D,20080211,000000,6.9893,7.0693,6.8793,7.0627,75080,0
+AIRT.US,D,20080212,000000,7.0693,7.1853,7.0447,7.1547,64070,0
+AIRT.US,D,20080213,000000,7.118,7.32,7.0753,7.308,82341,0
+AIRT.US,D,20080214,000000,7.3447,7.4913,7.112,7.332,110582,0
+AIRT.US,D,20080215,000000,7.308,7.308,6.9893,7.2833,43782,0
+AIRT.US,D,20080219,000000,7.3447,7.3813,7.1973,7.2953,80889,0
+AIRT.US,D,20080220,000000,7.3013,7.5527,7.2707,7.5527,44108,0
+AIRT.US,D,20080221,000000,7.5587,7.5587,7.234,7.3627,57338,0
+AIRT.US,D,20080222,000000,7.4973,7.5467,7.008,7.124,54366,0
+AIRT.US,D,20080225,000000,7.222,7.2467,7.0387,7.106,21171,0
+AIRT.US,D,20080226,000000,7.234,7.234,7.0327,7.118,14367,0
+AIRT.US,D,20080227,000000,6.9953,7.1913,6.8607,7.026,58473,0
+AIRT.US,D,20080228,000000,7.0387,7.1427,6.8673,7.0873,56291,0
+AIRT.US,D,20080229,000000,6.9833,7.1607,6.8607,7.02,25538,0
+AIRT.US,D,20080303,000000,7.0507,7.2707,6.8733,7.1913,43031,0
+AIRT.US,D,20080304,000000,7.0873,7.1913,6.9467,7.1913,25443,0
+AIRT.US,D,20080305,000000,7.2647,7.2647,6.7933,7.0693,20090,0
+AIRT.US,D,20080306,000000,7.0387,7.1673,6.8853,6.91,23438,0
+AIRT.US,D,20080307,000000,6.8547,6.8547,6.622,6.6893,25433,0
+AIRT.US,D,20080310,000000,6.6527,6.6653,6.0408,6.1571,74477,0
+AIRT.US,D,20080311,000000,6.3347,6.3773,5.7287,6.1081,107282,0
+AIRT.US,D,20080312,000000,6.1204,6.414,6.0653,6.0714,27551,0
+AIRT.US,D,20080313,000000,5.8939,6.3347,5.7654,5.8511,124515,0
+AIRT.US,D,20080314,000000,5.8449,5.9796,5.7899,5.8389,23130,0
+AIRT.US,D,20080317,000000,5.6735,5.7409,5.3553,5.4899,75231,0
+AIRT.US,D,20080318,000000,5.4655,5.6797,5.3553,5.4227,45818,0
+AIRT.US,D,20080319,000000,5.4839,5.7225,5.441,5.4839,39317,0
+AIRT.US,D,20080320,000000,5.5451,5.5451,5.3859,5.4043,36519,0
+AIRT.US,D,20080324,000000,5.5205,5.7592,5.4043,5.6613,96878,0
+AIRT.US,D,20080325,000000,5.7225,5.9001,5.7225,5.8205,15663,0
+AIRT.US,D,20080326,000000,5.7225,6.0286,5.3247,5.9735,21464,0
+AIRT.US,D,20080327,000000,6.0286,6.0286,5.9429,6.0041,8358,0
+AIRT.US,D,20080328,000000,6.0898,6.0898,5.7225,5.7409,21225,0
+AIRT.US,D,20080331,000000,5.8327,6.0653,5.7654,5.8817,18176,0
+AIRT.US,D,20080401,000000,5.9919,6.0469,5.9184,6.0286,17534,0
+AIRT.US,D,20080402,000000,6.053,6.0592,5.8205,6.0469,8940,0
+AIRT.US,D,20080403,000000,5.9184,6.0286,5.7531,5.8449,25205,0
+AIRT.US,D,20080404,000000,5.9429,6.0592,5.8756,5.998,30903,0
+AIRT.US,D,20080407,000000,5.998,6.0592,5.8878,5.8878,38229,0
+AIRT.US,D,20080408,000000,5.9245,6.0469,5.9245,5.998,15617,0
+AIRT.US,D,20080409,000000,5.9674,5.998,5.8205,5.9368,19977,0
+AIRT.US,D,20080410,000000,5.998,5.998,5.8021,5.8511,17681,0
+AIRT.US,D,20080411,000000,5.8817,5.998,5.8143,5.9245,17828,0
+AIRT.US,D,20080414,000000,5.8878,5.9245,5.7837,5.8511,22400,0
+AIRT.US,D,20080415,000000,5.8939,5.9919,5.8205,5.8449,10749,0
+AIRT.US,D,20080416,000000,5.8449,5.9368,5.8021,5.8266,38873,0
+AIRT.US,D,20080417,000000,5.8633,5.9062,5.6981,5.8266,14798,0
+AIRT.US,D,20080418,000000,5.8756,5.8756,5.6919,5.7225,30941,0
+AIRT.US,D,20080421,000000,5.7225,5.7899,5.6613,5.7225,16265,0
+AIRT.US,D,20080422,000000,5.7654,5.9245,5.6797,5.8878,22733,0
+AIRT.US,D,20080423,000000,5.8389,5.9001,5.6919,5.8878,30378,0
+AIRT.US,D,20080424,000000,5.8939,5.8939,5.5205,5.7471,39189,0
+AIRT.US,D,20080425,000000,5.8633,5.9062,5.6185,5.7042,4412,0
+AIRT.US,D,20080428,000000,5.6369,5.7531,5.6369,5.7042,12360,0
+AIRT.US,D,20080429,000000,5.6307,5.7899,5.6307,5.6735,29490,0
+AIRT.US,D,20080430,000000,5.6675,5.8389,5.6429,5.8143,9341,0
+AIRT.US,D,20080501,000000,5.7531,5.8327,5.7103,5.8021,8003,0
+AIRT.US,D,20080502,000000,5.7225,5.7592,5.6429,5.6919,12678,0
+AIRT.US,D,20080505,000000,5.6429,5.6429,5.5145,5.6185,24849,0
+AIRT.US,D,20080506,000000,5.6613,5.7471,5.5389,5.6675,29679,0
+AIRT.US,D,20080507,000000,5.6981,5.7103,5.5757,5.6307,11112,0
+AIRT.US,D,20080508,000000,5.6307,5.6859,5.5817,5.6859,15179,0
+AIRT.US,D,20080509,000000,5.6123,5.6429,5.4777,5.5389,30002,0
+AIRT.US,D,20080512,000000,5.5389,5.7042,5.4961,5.6797,19580,0
+AIRT.US,D,20080513,000000,5.7103,5.7409,5.6797,5.7287,18681,0
+AIRT.US,D,20080514,000000,5.7531,5.7531,5.5451,5.5635,22203,0
+AIRT.US,D,20080515,000000,5.5389,5.6859,5.5389,5.6063,34887,0
+AIRT.US,D,20080516,000000,5.6307,5.6307,5.4104,5.4655,41459,0
+AIRT.US,D,20080519,000000,5.4533,5.5083,5.2941,5.441,63624,0
+AIRT.US,D,20080520,000000,5.4777,5.6919,5.4777,5.6123,36449,0
+AIRT.US,D,20080521,000000,5.6675,5.6797,5.3859,5.4777,83702,0
+AIRT.US,D,20080522,000000,5.5267,5.5941,5.5267,5.5511,7188,0
+AIRT.US,D,20080523,000000,5.4655,5.5573,5.4533,5.5267,18555,0
+AIRT.US,D,20080527,000000,5.6001,5.6001,5.441,5.441,34409,0
+AIRT.US,D,20080528,000000,5.4839,5.6429,5.4839,5.6429,29166,0
+AIRT.US,D,20080529,000000,5.6369,5.6369,5.5389,5.5817,14226,0
+AIRT.US,D,20080530,000000,5.6307,5.6429,5.5941,5.6247,31418,0
+AIRT.US,D,20080602,000000,5.6247,5.6247,5.4104,5.5329,38298,0
+AIRT.US,D,20080603,000000,5.4839,5.6247,5.3982,5.6247,12680,0
+AIRT.US,D,20080604,000000,5.5083,5.5573,5.3553,5.4471,42995,0
+AIRT.US,D,20080605,000000,5.4777,5.8143,5.4777,5.8143,28356,0
+AIRT.US,D,20080606,000000,5.8143,5.8511,5.6123,5.8143,29349,0
+AIRT.US,D,20080609,000000,5.8449,5.8449,5.6001,5.7899,17973,0
+AIRT.US,D,20080610,000000,5.7777,5.7837,5.6735,5.6859,2124,0
+AIRT.US,D,20080611,000000,5.8083,5.8143,5.6981,5.7654,16995,0
+AIRT.US,D,20080612,000000,6.7327,7.0447,6.0286,6.3347,444648,0
+AIRT.US,D,20080613,000000,6.2672,6.4873,6.2428,6.4447,65331,0
+AIRT.US,D,20080616,000000,6.4753,6.8853,6.4267,6.8547,67004,0
+AIRT.US,D,20080617,000000,6.4693,6.8733,6.4693,6.6893,36444,0
+AIRT.US,D,20080618,000000,6.5367,6.592,6.4267,6.4267,23370,0
+AIRT.US,D,20080619,000000,6.518,6.518,6.1877,6.3653,17309,0
+AIRT.US,D,20080620,000000,6.402,6.5487,6.3713,6.494,25985,0
+AIRT.US,D,20080623,000000,6.4447,6.61,6.402,6.4327,43400,0
+AIRT.US,D,20080624,000000,6.414,6.4693,6.3347,6.414,10743,0
+AIRT.US,D,20080625,000000,6.4693,6.5793,6.2734,6.3284,23889,0
+AIRT.US,D,20080626,000000,6.408,6.408,6.0714,6.2245,20439,0
+AIRT.US,D,20080627,000000,6.2428,6.2428,6.0592,6.1387,15275,0
+AIRT.US,D,20080630,000000,6.0653,6.2611,5.998,6.1448,14606,0
+AIRT.US,D,20080701,000000,6.0469,6.2122,5.8939,6.206,33072,0
+AIRT.US,D,20080702,000000,6.2734,6.2978,5.949,6.0469,30633,0
+AIRT.US,D,20080703,000000,5.9551,6.151,5.9551,6.1081,9803,0
+AIRT.US,D,20080707,000000,6.1204,6.2551,5.9245,5.9674,34196,0
+AIRT.US,D,20080708,000000,5.998,6.0286,5.9674,6.0225,3447,0
+AIRT.US,D,20080709,000000,5.9735,6.2551,5.9674,5.9796,32025,0
+AIRT.US,D,20080710,000000,5.9674,6.2551,5.9062,6.1204,24020,0
+AIRT.US,D,20080711,000000,6.0592,6.1999,6.0592,6.151,5393,0
+AIRT.US,D,20080714,000000,6.1265,6.1265,6.0653,6.0836,8415,0
+AIRT.US,D,20080715,000000,6.1081,6.1081,5.9429,5.9674,7436,0
+AIRT.US,D,20080716,000000,5.9123,6.512,5.9123,6.4693,38607,0
+AIRT.US,D,20080717,000000,6.42,6.4267,6.0225,6.3347,20148,0
+AIRT.US,D,20080718,000000,6.402,6.414,6.1816,6.2305,6372,0
+AIRT.US,D,20080721,000000,6.1693,6.3653,6.1142,6.1142,6746,0
+AIRT.US,D,20080722,000000,6.396,6.4267,6.1265,6.2122,14882,0
+AIRT.US,D,20080723,000000,6.2366,6.5487,6.206,6.5487,43134,0
+AIRT.US,D,20080724,000000,6.518,6.518,6.3347,6.3833,16070,0
+AIRT.US,D,20080725,000000,6.3347,6.518,6.1999,6.2795,37005,0
+AIRT.US,D,20080728,000000,6.3284,6.4267,6.2917,6.414,35465,0
+AIRT.US,D,20080729,000000,6.518,6.518,6.2795,6.3713,11355,0
+AIRT.US,D,20080730,000000,6.2672,6.3833,6.2183,6.3347,8603,0
+AIRT.US,D,20080731,000000,6.39,6.39,5.9062,6.2122,10220,0
+AIRT.US,D,20080801,000000,6.1387,6.3467,6.0898,6.1142,15473,0
+AIRT.US,D,20080804,000000,6.0959,6.3653,6.0959,6.2672,21078,0
+AIRT.US,D,20080805,000000,6.2245,6.4267,6.1081,6.3223,32358,0
+AIRT.US,D,20080806,000000,6.2183,6.592,6.151,6.4813,48693,0
+AIRT.US,D,20080807,000000,6.4873,6.4873,6.1633,6.396,10743,0
+AIRT.US,D,20080808,000000,6.2978,6.9467,6.2795,6.8733,85595,0
+AIRT.US,D,20080811,000000,6.7753,6.9953,6.7507,6.7507,54009,0
+AIRT.US,D,20080812,000000,7.3567,7.638,6.8,7.406,209051,0
+AIRT.US,D,20080813,000000,7.3627,7.3627,6.8673,6.922,47513,0
+AIRT.US,D,20080814,000000,6.9953,7.2527,6.916,6.9347,30279,0
+AIRT.US,D,20080815,000000,7.0387,7.0627,6.6347,6.818,68760,0
+AIRT.US,D,20080818,000000,6.9527,7.026,6.6713,6.824,22502,0
+AIRT.US,D,20080819,000000,6.6773,6.9347,6.506,6.6593,47301,0
+AIRT.US,D,20080820,000000,6.818,6.8427,6.7327,6.7507,33707,0
+AIRT.US,D,20080821,000000,6.7447,6.8793,6.6773,6.8307,30980,0
+AIRT.US,D,20080822,000000,6.8793,7.106,6.7567,6.9713,44217,0
+AIRT.US,D,20080825,000000,6.9713,7.0693,6.7753,6.8733,19116,0
+AIRT.US,D,20080826,000000,6.922,7.1607,6.702,6.806,24765,0
+AIRT.US,D,20080827,000000,6.7387,6.9833,6.702,6.8547,19896,0
+AIRT.US,D,20080828,000000,6.9467,6.9587,6.7387,6.8853,15674,0
+AIRT.US,D,20080829,000000,6.8853,6.9773,6.824,6.9407,14559,0
+AIRT.US,D,20080902,000000,7.0627,7.2587,6.9953,7.0693,26018,0
+AIRT.US,D,20080903,000000,7.0873,7.124,6.904,6.904,10287,0
+AIRT.US,D,20080904,000000,6.9347,6.9467,6.708,6.708,20474,0
+AIRT.US,D,20080905,000000,6.8913,6.8913,6.518,6.604,13686,0
+AIRT.US,D,20080908,000000,6.7447,6.7633,6.604,6.604,8379,0
+AIRT.US,D,20080909,000000,6.622,6.714,6.4633,6.4633,23483,0
+AIRT.US,D,20080910,000000,6.4327,6.5793,6.304,6.512,36680,0
+AIRT.US,D,20080911,000000,6.4267,6.4873,6.2122,6.396,28611,0
+AIRT.US,D,20080912,000000,6.2795,6.4693,6.1265,6.42,17916,0
+AIRT.US,D,20080915,000000,6.4633,6.4633,6.2734,6.3593,14870,0
+AIRT.US,D,20080916,000000,6.1877,6.39,6.1816,6.2734,34680,0
+AIRT.US,D,20080917,000000,6.3593,6.39,6.1877,6.2305,28646,0
+AIRT.US,D,20080918,000000,6.304,6.39,5.9735,6.151,49683,0
+AIRT.US,D,20080919,000000,6.1816,6.2305,5.9674,5.9674,30213,0
+AIRT.US,D,20080922,000000,5.998,6.1816,5.998,6.0775,8792,0
+AIRT.US,D,20080923,000000,6.1448,6.1448,5.949,6.0102,11178,0
+AIRT.US,D,20080924,000000,5.9062,6.0898,5.9062,6.0592,8465,0
+AIRT.US,D,20080925,000000,6.0286,6.1204,6.0286,6.102,12818,0
+AIRT.US,D,20080926,000000,5.998,6.0592,5.9368,5.9429,17318,0
+AIRT.US,D,20080929,000000,5.8939,5.9674,5.8143,5.8143,18344,0
+AIRT.US,D,20080930,000000,5.8143,5.8449,5.5083,5.5083,22104,0
+AIRT.US,D,20081001,000000,5.6735,5.7225,5.3982,5.4961,28383,0
+AIRT.US,D,20081002,000000,5.5695,5.7837,5.3798,5.4471,10163,0
+AIRT.US,D,20081003,000000,5.5573,5.5635,4.9697,5.1473,17939,0
+AIRT.US,D,20081006,000000,5.1533,5.1717,4.8045,4.9575,57017,0
+AIRT.US,D,20081007,000000,4.7249,5.0187,4.7249,4.8351,24356,0
+AIRT.US,D,20081008,000000,4.8045,4.8045,4.6331,4.6882,36816,0
+AIRT.US,D,20081009,000000,4.6515,4.7127,4.4067,4.4373,38417,0
+AIRT.US,D,20081010,000000,4.3515,4.5597,4.3149,4.3821,19130,0
+AIRT.US,D,20081013,000000,4.3821,4.5903,4.3577,4.5841,25998,0
+AIRT.US,D,20081014,000000,4.6025,4.6943,4.6025,4.6209,58508,0
+AIRT.US,D,20081015,000000,4.6821,4.6821,4.5536,4.5903,11025,0
+AIRT.US,D,20081016,000000,4.5413,4.7004,4.5291,4.6515,2946,0
+AIRT.US,D,20081017,000000,4.6147,4.7065,4.4067,4.5903,11471,0
+AIRT.US,D,20081020,000000,4.5903,4.6515,4.5903,4.6515,10292,0
+AIRT.US,D,20081021,000000,4.6209,4.7004,4.5597,4.5964,20556,0
+AIRT.US,D,20081022,000000,4.5597,4.5903,4.5291,4.5291,21509,0
+AIRT.US,D,20081023,000000,4.5291,4.5291,4.4862,4.5107,1796,0
+AIRT.US,D,20081024,000000,4.474,4.474,4.3761,4.3944,20055,0
+AIRT.US,D,20081027,000000,4.3455,4.3883,4.2843,4.3149,21717,0
+AIRT.US,D,20081028,000000,4.4067,4.8963,4.2782,4.8963,44316,0
+AIRT.US,D,20081029,000000,4.7433,4.7433,4.4679,4.578,14706,0
+AIRT.US,D,20081030,000000,4.7494,4.7923,4.5903,4.7923,43104,0
+AIRT.US,D,20081031,000000,5.1779,5.3553,4.7188,4.8474,185082,0
+AIRT.US,D,20081103,000000,4.8963,5.0187,4.8595,4.9819,26532,0
+AIRT.US,D,20081104,000000,4.8963,5.0187,4.8595,4.8963,14151,0
+AIRT.US,D,20081105,000000,4.9637,5.1411,4.9637,5.0187,26246,0
+AIRT.US,D,20081106,000000,5.0187,5.0187,4.8106,4.8779,35016,0
+AIRT.US,D,20081107,000000,4.8657,4.8963,4.8351,4.8412,8006,0
+AIRT.US,D,20081110,000000,4.8963,4.9759,4.7555,4.8106,13334,0
+AIRT.US,D,20081111,000000,4.7249,4.8657,4.6392,4.7127,28904,0
+AIRT.US,D,20081112,000000,4.7617,4.8901,4.6209,4.6209,8169,0
+AIRT.US,D,20081113,000000,4.6025,4.8167,4.6025,4.6515,5964,0
+AIRT.US,D,20081114,000000,4.6147,4.6147,4.4373,4.4433,6885,0
+AIRT.US,D,20081117,000000,4.425,4.523,4.3577,4.4127,4086,0
+AIRT.US,D,20081118,000000,4.3761,4.4373,4.2843,4.3577,35292,0
+AIRT.US,D,20081119,000000,4.2903,4.3394,4.1619,4.1619,11052,0
+AIRT.US,D,20081120,000000,4.1313,4.1313,3.8313,3.9966,20211,0
+AIRT.US,D,20081121,000000,3.9905,4.0149,3.3845,3.4581,60003,0
+AIRT.US,D,20081124,000000,3.5988,3.5988,3.4275,3.4581,25244,0
+AIRT.US,D,20081125,000000,3.5376,3.5376,3.3969,3.4029,28898,0
+AIRT.US,D,20081126,000000,3.4335,3.6967,3.4029,3.6661,33594,0
+AIRT.US,D,20081128,000000,3.6784,3.7518,3.6722,3.7212,1961,0
+AIRT.US,D,20081201,000000,3.5498,3.6722,3.507,3.6233,23808,0
+AIRT.US,D,20081202,000000,3.6722,3.7518,3.5131,3.7334,19793,0
+AIRT.US,D,20081203,000000,3.7212,3.7396,3.6416,3.6416,20772,0
+AIRT.US,D,20081204,000000,3.6416,3.764,3.6416,3.6416,19607,0
+AIRT.US,D,20081205,000000,3.6967,3.6967,3.5804,3.5927,14465,0
+AIRT.US,D,20081208,000000,3.5192,3.6722,3.507,3.5743,20891,0
+AIRT.US,D,20081209,000000,3.5804,3.6722,3.5376,3.5376,23397,0
+AIRT.US,D,20081210,000000,3.611,3.6906,3.5498,3.6906,16911,0
+AIRT.US,D,20081211,000000,3.7273,3.7824,3.7273,3.7702,8117,0
+AIRT.US,D,20081212,000000,3.66,3.709,3.611,3.611,19182,0
+AIRT.US,D,20081215,000000,3.7579,3.7579,3.6478,3.6784,18258,0
+AIRT.US,D,20081216,000000,3.7151,3.7457,3.6722,3.7334,7991,0
+AIRT.US,D,20081217,000000,3.7824,3.9415,3.7763,3.9293,22125,0
+AIRT.US,D,20081218,000000,3.917,3.9415,3.7334,3.764,12417,0
+AIRT.US,D,20081219,000000,3.7763,3.8313,3.7334,3.7334,12078,0
+AIRT.US,D,20081222,000000,3.7824,3.7885,3.6722,3.7885,31464,0
+AIRT.US,D,20081223,000000,3.8558,3.917,3.7885,3.8252,7254,0
+AIRT.US,D,20081224,000000,3.7334,3.764,3.6722,3.7334,10985,0
+AIRT.US,D,20081226,000000,3.7334,3.7824,3.7334,3.7824,4295,0
+AIRT.US,D,20081229,000000,3.7824,3.7824,3.5315,3.7028,20559,0
+AIRT.US,D,20081230,000000,3.6722,3.6722,3.2621,3.4519,65421,0
+AIRT.US,D,20081231,000000,3.4887,3.611,3.4275,3.5927,28941,0
+AIRT.US,D,20090102,000000,3.8558,3.8558,3.6784,3.8252,29250,0
+AIRT.US,D,20090105,000000,3.8497,3.8497,3.6967,3.764,21947,0
+AIRT.US,D,20090106,000000,3.7334,3.9661,3.7028,3.9109,36978,0
+AIRT.US,D,20090107,000000,3.8252,3.917,3.7763,3.9109,18933,0
+AIRT.US,D,20090108,000000,3.8252,4.0394,3.8252,4.0394,32042,0
+AIRT.US,D,20090109,000000,3.9782,4.0088,3.917,4.0088,3686,0
+AIRT.US,D,20090112,000000,3.8803,4.0088,3.8803,3.8987,10280,0
+AIRT.US,D,20090113,000000,3.8436,3.917,3.7946,3.8681,8895,0
+AIRT.US,D,20090114,000000,3.8313,3.8803,3.7028,3.709,8660,0
+AIRT.US,D,20090115,000000,3.7457,3.7763,3.7334,3.7334,6863,0
+AIRT.US,D,20090120,000000,3.5743,3.8925,3.4764,3.4764,28014,0
+AIRT.US,D,20090121,000000,3.6661,3.764,3.5621,3.7579,27179,0
+AIRT.US,D,20090122,000000,3.6722,3.7212,3.5498,3.5498,22044,0
+AIRT.US,D,20090123,000000,3.5927,3.6355,3.507,3.5682,23370,0
+AIRT.US,D,20090126,000000,3.5804,3.7212,3.5804,3.6172,63656,0
+AIRT.US,D,20090127,000000,3.6172,3.7946,3.4213,3.7885,54924,0
+AIRT.US,D,20090128,000000,3.7212,3.8191,3.66,3.8191,55434,0
+AIRT.US,D,20090129,000000,3.8252,3.8864,3.7885,3.8864,18770,0
+AIRT.US,D,20090130,000000,3.4887,3.7885,3.4887,3.6049,126803,0
+AIRT.US,D,20090202,000000,3.5743,3.6049,3.5498,3.5498,14091,0
+AIRT.US,D,20090203,000000,3.6172,3.7028,3.5865,3.6416,9312,0
+AIRT.US,D,20090204,000000,3.6416,3.6416,3.5437,3.5682,41547,0
+AIRT.US,D,20090205,000000,3.5192,3.6233,3.4702,3.6233,33314,0
+AIRT.US,D,20090206,000000,3.6416,3.8191,3.611,3.8191,22013,0
+AIRT.US,D,20090209,000000,3.8252,3.8252,3.6661,3.8007,21863,0
+AIRT.US,D,20090210,000000,3.6539,3.709,3.6355,3.6722,20870,0
+AIRT.US,D,20090211,000000,3.6294,3.7028,3.5498,3.6661,44931,0
+AIRT.US,D,20090212,000000,3.7028,3.7457,3.7028,3.7273,4151,0
+AIRT.US,D,20090213,000000,3.66,3.66,3.6478,3.6478,3587,0
+AIRT.US,D,20090217,000000,3.6722,3.7885,3.5437,3.5988,12342,0
+AIRT.US,D,20090218,000000,3.6539,3.6539,3.6172,3.6233,30309,0
+AIRT.US,D,20090219,000000,3.6172,3.6539,3.6172,3.6416,20141,0
+AIRT.US,D,20090220,000000,3.6416,3.6416,3.6172,3.6172,9476,0
+AIRT.US,D,20090223,000000,3.6294,3.6784,3.5621,3.5621,28338,0
+AIRT.US,D,20090224,000000,3.6233,3.6722,3.5988,3.6233,13577,0
+AIRT.US,D,20090225,000000,3.5865,3.6539,3.5804,3.6294,2718,0
+AIRT.US,D,20090226,000000,3.5621,3.6294,3.5621,3.6294,5700,0
+AIRT.US,D,20090227,000000,3.6233,3.6233,3.6233,3.6233,1553,0
+AIRT.US,D,20090302,000000,3.6722,3.764,3.6172,3.7518,8165,0
+AIRT.US,D,20090303,000000,3.6906,3.7885,3.5682,3.6967,36102,0
+AIRT.US,D,20090304,000000,3.6722,3.6845,3.5621,3.5621,21738,0
+AIRT.US,D,20090305,000000,3.6661,3.6661,3.5376,3.5559,11037,0
+AIRT.US,D,20090306,000000,3.5253,3.6661,3.5131,3.6661,5882,0
+AIRT.US,D,20090309,000000,3.5682,3.6233,3.5315,3.5315,2777,0
+AIRT.US,D,20090310,000000,3.6355,3.6661,3.5376,3.5621,5841,0
+AIRT.US,D,20090311,000000,3.7702,3.7702,3.6049,3.6049,3789,0
+AIRT.US,D,20090312,000000,3.6845,3.7334,3.5131,3.5804,7904,0
+AIRT.US,D,20090313,000000,3.6294,3.6294,3.5865,3.5865,2168,0
+AIRT.US,D,20090316,000000,3.5804,3.6294,3.5437,3.5988,12296,0
+AIRT.US,D,20090317,000000,3.6233,3.764,3.6172,3.6906,3104,0
+AIRT.US,D,20090318,000000,3.6845,3.7518,3.6233,3.6722,14804,0
+AIRT.US,D,20090319,000000,3.6722,3.6784,3.6172,3.6416,5192,0
+AIRT.US,D,20090320,000000,3.6906,3.7885,3.66,3.7212,4788,0
+AIRT.US,D,20090323,000000,3.7028,3.7028,3.611,3.611,8252,0
+AIRT.US,D,20090324,000000,3.5376,3.611,3.5192,3.611,4412,0
+AIRT.US,D,20090325,000000,3.6172,3.6233,3.5804,3.5865,6090,0
+AIRT.US,D,20090326,000000,3.6416,3.7885,3.5865,3.5865,12624,0
+AIRT.US,D,20090327,000000,3.611,3.6845,3.5253,3.6416,3758,0
+AIRT.US,D,20090330,000000,3.5559,3.6661,3.5498,3.6661,1796,0
+AIRT.US,D,20090331,000000,3.6906,3.7212,3.5008,3.5008,11544,0
+AIRT.US,D,20090401,000000,3.507,3.6845,3.507,3.5682,8333,0
+AIRT.US,D,20090402,000000,3.6845,3.7824,3.6722,3.7212,13215,0
+AIRT.US,D,20090403,000000,3.6722,3.7579,3.5559,3.6233,8114,0
+AIRT.US,D,20090406,000000,3.7028,3.8864,3.5804,3.5865,8579,0
+AIRT.US,D,20090407,000000,3.6049,3.6049,3.5498,3.5559,7091,0
+AIRT.US,D,20090408,000000,3.5621,3.764,3.5621,3.6906,4575,0
+AIRT.US,D,20090409,000000,3.6722,3.7946,3.6416,3.7028,9102,0
+AIRT.US,D,20090413,000000,3.6722,3.6722,3.5743,3.5865,23898,0
+AIRT.US,D,20090414,000000,3.6294,3.6967,3.611,3.6172,9248,0
+AIRT.US,D,20090415,000000,3.6722,3.8681,3.6478,3.8681,3068,0
+AIRT.US,D,20090416,000000,3.7702,3.813,3.7334,3.813,6629,0
+AIRT.US,D,20090417,000000,3.8558,3.9905,3.8558,3.9905,20969,0
+AIRT.US,D,20090420,000000,4.0088,4.0088,3.9049,3.9476,18087,0
+AIRT.US,D,20090421,000000,4.0088,4.0639,3.8313,3.9843,8885,0
+AIRT.US,D,20090422,000000,4.0517,4.1313,4.0088,4.1251,18585,0
+AIRT.US,D,20090423,000000,4.2231,4.3149,4.1006,4.3149,27549,0
+AIRT.US,D,20090424,000000,4.3577,4.3577,3.9782,4.3209,11780,0
+AIRT.US,D,20090427,000000,4.2659,4.3333,4.1619,4.3333,8873,0
+AIRT.US,D,20090428,000000,4.3149,4.3333,4.1619,4.2476,24519,0
+AIRT.US,D,20090429,000000,4.1802,4.37,4.1802,4.2231,9881,0
+AIRT.US,D,20090430,000000,4.2965,4.3577,4.1802,4.3577,4866,0
+AIRT.US,D,20090501,000000,4.3577,4.3761,4.2843,4.3394,11097,0
+AIRT.US,D,20090504,000000,5.288,5.288,4.4433,4.7739,69017,0
+AIRT.US,D,20090505,000000,4.7739,5.1227,4.5291,5.0187,25997,0
+AIRT.US,D,20090506,000000,4.8901,5.0861,4.7555,4.8841,21701,0
+AIRT.US,D,20090507,000000,5.0615,5.1105,4.9147,5.0371,11984,0
+AIRT.US,D,20090508,000000,4.9331,4.9331,4.7739,4.7861,19313,0
+AIRT.US,D,20090511,000000,4.8595,4.9575,4.8595,4.9575,4220,0
+AIRT.US,D,20090512,000000,5.0309,5.0861,4.8963,4.8963,6114,0
+AIRT.US,D,20090513,000000,4.8963,4.8963,4.5903,4.6209,7902,0
+AIRT.US,D,20090514,000000,4.6209,4.6576,4.5964,4.6576,702,0
+AIRT.US,D,20090515,000000,4.7065,4.8595,4.7065,4.7494,866,0
+AIRT.US,D,20090518,000000,4.7739,4.8351,4.7127,4.8351,9810,0
+AIRT.US,D,20090519,000000,4.8351,4.8351,4.7739,4.7923,11742,0
+AIRT.US,D,20090520,000000,4.7127,5.0125,4.7127,4.8901,8742,0
+AIRT.US,D,20090521,000000,4.9513,4.9513,4.8412,4.8718,3428,0
+AIRT.US,D,20090522,000000,5.0493,5.1105,5.0493,5.0799,5229,0
+AIRT.US,D,20090526,000000,5.1105,5.3553,5.1105,5.1473,27107,0
+AIRT.US,D,20090527,000000,5.1962,5.4777,5.1962,5.2451,9831,0
+AIRT.US,D,20090528,000000,5.3615,5.3859,5.2941,5.3553,19326,0
+AIRT.US,D,20090529,000000,5.3615,5.4839,5.3492,5.4594,7079,0
+AIRT.US,D,20090601,000000,5.6185,5.9307,5.5817,5.9307,33966,0
+AIRT.US,D,20090602,000000,6.0592,6.0592,5.3921,5.6491,228480,0
+AIRT.US,D,20090603,000000,5.4471,5.5083,5.3247,5.3247,34107,0
+AIRT.US,D,20090604,000000,5.4288,5.4777,5.3553,5.4594,26364,0
+AIRT.US,D,20090605,000000,5.5757,5.5757,5.3247,5.4655,21809,0
+AIRT.US,D,20090608,000000,5.5757,5.5941,5.4104,5.5941,20642,0
+AIRT.US,D,20090609,000000,5.6123,5.6123,5.3859,5.5511,16883,0
+AIRT.US,D,20090610,000000,5.5511,5.6001,5.2941,5.5941,40581,0
+AIRT.US,D,20090611,000000,5.5941,5.5941,5.4471,5.4594,13332,0
+AIRT.US,D,20090612,000000,5.5205,5.5573,5.4655,5.4961,19991,0
+AIRT.US,D,20090615,000000,5.5083,5.5511,5.4961,5.5145,18977,0
+AIRT.US,D,20090616,000000,5.5267,5.5695,5.3064,5.3064,29447,0
+AIRT.US,D,20090617,000000,5.337,5.4777,5.2084,5.2207,24318,0
+AIRT.US,D,20090618,000000,5.3431,5.4043,5.2635,5.2635,7265,0
+AIRT.US,D,20090619,000000,5.3553,5.3553,5.2207,5.2451,9717,0
+AIRT.US,D,20090622,000000,5.2635,5.2635,4.9637,5.0003,21900,0
+AIRT.US,D,20090623,000000,4.9453,4.9637,4.6147,4.7004,13431,0
+AIRT.US,D,20090624,000000,4.7739,4.9391,4.7617,4.7739,33944,0
+AIRT.US,D,20090625,000000,4.7983,4.9943,4.7494,4.7617,13478,0
+AIRT.US,D,20090626,000000,4.8718,5.2145,4.8718,5.2145,4911,0
+AIRT.US,D,20090629,000000,5.2574,5.2574,5.0309,5.0737,22055,0
+AIRT.US,D,20090630,000000,5.0861,5.0861,4.8963,5.0249,22977,0
+AIRT.US,D,20090701,000000,5.0861,5.0983,4.9024,4.9513,6500,0
+AIRT.US,D,20090702,000000,4.9085,4.9269,4.7617,4.7617,11024,0
+AIRT.US,D,20090706,000000,4.7617,4.7739,4.7617,4.7739,4545,0
+AIRT.US,D,20090707,000000,4.7494,4.7617,4.6637,4.6637,10743,0
+AIRT.US,D,20090708,000000,4.7127,4.7555,4.6515,4.6637,6992,0
+AIRT.US,D,20090709,000000,4.6331,4.7555,4.6331,4.731,4164,0
+AIRT.US,D,20090710,000000,4.7677,4.8657,4.7677,4.8657,4011,0
+AIRT.US,D,20090713,000000,4.9024,4.9024,4.6821,4.8045,7517,0
+AIRT.US,D,20090714,000000,4.9269,5.1411,4.9147,5.1411,7952,0
+AIRT.US,D,20090715,000000,5.2268,5.8205,5.2023,5.2207,302127,0
+AIRT.US,D,20090716,000000,5.2635,5.4839,5.135,5.1717,20181,0
+AIRT.US,D,20090717,000000,5.1717,5.3064,5.0861,5.1167,23322,0
+AIRT.US,D,20090720,000000,5.2329,5.2329,4.7861,4.9269,53375,0
+AIRT.US,D,20090721,000000,5.0309,5.1779,4.9024,5.0493,17865,0
+AIRT.US,D,20090722,000000,5.1779,5.337,5.0677,5.1411,13070,0
+AIRT.US,D,20090723,000000,5.2145,5.4899,5.0187,5.0431,20841,0
+AIRT.US,D,20090724,000000,5.1595,5.1839,5.0615,5.0615,24197,0
+AIRT.US,D,20090727,000000,5.2023,5.2023,5.135,5.2023,7019,0
+AIRT.US,D,20090728,000000,5.2451,5.3247,5.1717,5.2941,15774,0
+AIRT.US,D,20090729,000000,5.2635,5.5022,5.2084,5.5022,11033,0
+AIRT.US,D,20090730,000000,5.4961,5.4961,5.337,5.4777,8975,0
+AIRT.US,D,20090731,000000,5.4961,5.9368,4.8106,5.1656,107096,0
+AIRT.US,D,20090803,000000,5.2513,5.5083,5.2145,5.4961,32675,0
+AIRT.US,D,20090804,000000,5.6063,5.6063,5.337,5.4594,16749,0
+AIRT.US,D,20090805,000000,5.4594,5.5083,5.3737,5.3982,6551,0
+AIRT.US,D,20090806,000000,5.4899,5.5083,5.4043,5.4777,8918,0
+AIRT.US,D,20090807,000000,5.5083,5.5205,5.4165,5.4899,23633,0
+AIRT.US,D,20090810,000000,5.5205,5.5389,5.4533,5.5083,4169,0
+AIRT.US,D,20090811,000000,5.5389,5.5389,5.4533,5.5083,8379,0
+AIRT.US,D,20090812,000000,5.5329,5.5389,5.4471,5.5083,7182,0
+AIRT.US,D,20090813,000000,5.4655,5.5329,5.4655,5.5083,9125,0
+AIRT.US,D,20090814,000000,5.5083,5.5083,5.4533,5.5083,10220,0
+AIRT.US,D,20090817,000000,5.2145,5.3186,5.1411,5.3186,12366,0
+AIRT.US,D,20090818,000000,5.3186,5.3186,5.2635,5.2941,5507,0
+AIRT.US,D,20090819,000000,5.1411,5.2145,5.1411,5.1839,8621,0
+AIRT.US,D,20090820,000000,5.1411,5.288,5.1411,5.288,6789,0
+AIRT.US,D,20090821,000000,5.1962,5.4777,5.1595,5.4165,16155,0
+AIRT.US,D,20090824,000000,5.3492,5.5695,5.3492,5.5389,17921,0
+AIRT.US,D,20090825,000000,5.5389,5.5389,5.4043,5.5267,8130,0
+AIRT.US,D,20090826,000000,5.441,5.5022,5.4227,5.4227,6308,0
+AIRT.US,D,20090827,000000,5.3921,5.4961,5.3615,5.3615,4670,0
+AIRT.US,D,20090828,000000,5.3676,5.4655,5.3553,5.4533,12278,0
+AIRT.US,D,20090831,000000,5.4899,5.4899,5.3615,5.3737,5609,0
+AIRT.US,D,20090901,000000,5.3798,5.3798,5.3615,5.3798,2244,0
+AIRT.US,D,20090902,000000,5.4349,5.4349,5.3859,5.3982,3870,0
+AIRT.US,D,20090903,000000,5.4716,5.4716,5.3982,5.4533,7728,0
+AIRT.US,D,20090904,000000,5.4777,5.4899,5.4471,5.4777,5229,0
+AIRT.US,D,20090908,000000,5.5083,5.5083,5.3859,5.4594,14771,0
+AIRT.US,D,20090909,000000,5.3921,5.4961,5.3553,5.3553,8088,0
+AIRT.US,D,20090910,000000,5.3615,5.4288,5.3615,5.4227,21411,0
+AIRT.US,D,20090911,000000,5.4471,5.5389,5.4471,5.5329,9770,0
+AIRT.US,D,20090914,000000,5.5389,5.5389,5.4777,5.4961,9659,0
+AIRT.US,D,20090915,000000,5.4777,5.4839,5.3676,5.4227,8087,0
+AIRT.US,D,20090916,000000,5.3553,5.5329,5.3308,5.3553,21650,0
+AIRT.US,D,20090917,000000,5.4533,5.4533,5.4165,5.441,4935,0
+AIRT.US,D,20090918,000000,5.4227,5.4899,5.4104,5.4777,29735,0
+AIRT.US,D,20090921,000000,5.4655,5.6735,5.4655,5.6735,29900,0
+AIRT.US,D,20090922,000000,5.6553,5.6735,5.6247,5.6307,27077,0
+AIRT.US,D,20090923,000000,5.5511,5.6797,5.5511,5.6307,7038,0
+AIRT.US,D,20090924,000000,5.6307,5.6919,5.6307,5.6613,13416,0
+AIRT.US,D,20090925,000000,5.7042,5.7042,5.7042,5.7042,164,0
+AIRT.US,D,20090928,000000,5.6185,5.9613,5.6185,5.9551,22131,0
+AIRT.US,D,20090929,000000,5.9674,6.0836,5.8143,6.0286,32637,0
+AIRT.US,D,20090930,000000,6.1204,6.1204,5.6307,5.9123,31203,0
+AIRT.US,D,20091001,000000,6.053,6.053,5.8143,5.8878,12345,0
+AIRT.US,D,20091002,000000,5.9796,6.1142,5.5817,6.102,50006,0
+AIRT.US,D,20091005,000000,6.0836,6.2122,6.0836,6.1754,22052,0
+AIRT.US,D,20091006,000000,6.1999,6.2428,6.1081,6.2428,25811,0
+AIRT.US,D,20091007,000000,6.0714,6.3653,6.0714,6.3347,17412,0
+AIRT.US,D,20091008,000000,6.3593,6.7327,6.3223,6.5247,26403,0
+AIRT.US,D,20091009,000000,6.5613,6.824,6.4327,6.818,31398,0
+AIRT.US,D,20091012,000000,6.8853,6.8853,6.7387,6.818,14160,0
+AIRT.US,D,20091013,000000,6.8547,6.8547,6.7387,6.7633,5753,0
+AIRT.US,D,20091014,000000,6.8,7.1673,6.8,7.1607,106053,0
+AIRT.US,D,20091015,000000,7.0387,7.0567,6.6893,6.696,33663,0
+AIRT.US,D,20091016,000000,6.7507,6.7873,6.6833,6.7753,11364,0
+AIRT.US,D,20091019,000000,6.714,6.714,6.518,6.5487,17397,0
+AIRT.US,D,20091020,000000,6.5547,6.5547,6.1265,6.304,12966,0
+AIRT.US,D,20091021,000000,6.2305,6.3833,6.2305,6.2917,8438,0
+AIRT.US,D,20091022,000000,6.6593,6.6653,6.6593,6.6653,723,0
+AIRT.US,D,20091023,000000,6.5793,6.592,6.494,6.494,2787,0
+AIRT.US,D,20091026,000000,6.4267,6.4267,6.2551,6.4267,7532,0
+AIRT.US,D,20091027,000000,6.4327,6.5367,6.3163,6.3347,2208,0
+AIRT.US,D,20091028,000000,6.2795,6.396,5.9123,5.9123,25169,0
+AIRT.US,D,20091029,000000,6.0898,6.102,5.7103,5.7715,30365,0
+AIRT.US,D,20091030,000000,5.8083,6.304,5.7654,6.1081,13667,0
+AIRT.US,D,20091102,000000,5.998,5.998,5.6307,5.9062,33398,0
+AIRT.US,D,20091103,000000,5.8939,5.8939,5.5817,5.6613,20370,0
+AIRT.US,D,20091104,000000,5.8695,5.8695,5.6613,5.6797,10140,0
+AIRT.US,D,20091105,000000,5.5941,5.6613,5.5817,5.5817,1307,0
+AIRT.US,D,20091106,000000,5.5817,5.6735,5.5817,5.6123,4358,0
+AIRT.US,D,20091109,000000,5.6981,5.6981,5.5817,5.6859,11901,0
+AIRT.US,D,20091110,000000,5.6859,5.8083,5.6859,5.7103,5597,0
+AIRT.US,D,20091111,000000,5.8083,6.0959,5.8083,6.0041,3092,0
+AIRT.US,D,20091112,000000,5.9919,6.0653,5.8572,5.9429,9054,0
+AIRT.US,D,20091113,000000,6.0408,6.0959,5.949,6.0959,18582,0
+AIRT.US,D,20091116,000000,6.0102,6.2366,6.0102,6.0469,10506,0
+AIRT.US,D,20091117,000000,6.151,6.2122,6.1204,6.1693,4523,0
+AIRT.US,D,20091118,000000,6.2245,6.2245,6.1754,6.1877,3060,0
+AIRT.US,D,20091119,000000,6.1571,6.604,5.9429,6.5853,483783,0
+AIRT.US,D,20091120,000000,6.494,6.8,5.8633,5.9184,1077869,0
+AIRT.US,D,20091123,000000,5.9184,6.3527,5.9184,5.9919,30948,0
+AIRT.US,D,20091124,000000,5.9857,6.053,5.9551,5.9551,5882,0
+AIRT.US,D,20091125,000000,6.053,6.0898,5.8449,5.9674,15260,0
+AIRT.US,D,20091127,000000,5.9123,6.0041,5.5817,5.7654,17381,0
+AIRT.US,D,20091130,000000,6.1142,6.1142,5.7777,5.8449,51075,0
+AIRT.US,D,20091201,000000,5.9062,6.0286,5.5879,5.998,49803,0
+AIRT.US,D,20091202,000000,6.053,6.1142,5.998,6.1081,12113,0
+AIRT.US,D,20091203,000000,6.0102,6.0959,5.9368,5.9429,7250,0
+AIRT.US,D,20091204,000000,5.9919,6.0225,5.9368,5.998,5720,0
+AIRT.US,D,20091207,000000,6.0592,6.0775,5.9368,6.0041,34305,0
+AIRT.US,D,20091208,000000,6.0836,6.0959,6.0469,6.0469,14733,0
+AIRT.US,D,20091209,000000,6.0898,6.2611,6.0898,6.1204,27030,0
+AIRT.US,D,20091210,000000,6.1204,6.1571,6.1204,6.151,2054,0
+AIRT.US,D,20091211,000000,6.2122,6.2122,6.1142,6.1999,6083,0
+AIRT.US,D,20091214,000000,6.151,6.2122,5.8449,6.0041,39398,0
+AIRT.US,D,20091215,000000,5.9919,6.151,5.9062,6.1142,11153,0
+AIRT.US,D,20091216,000000,6.0347,6.0347,5.9245,5.9245,7416,0
+AIRT.US,D,20091217,000000,5.9123,5.9674,5.9123,5.9674,4574,0
+AIRT.US,D,20091218,000000,6.053,6.053,5.949,5.9735,3588,0
+AIRT.US,D,20091221,000000,5.9674,6.0408,5.9184,5.9735,18359,0
+AIRT.US,D,20091222,000000,5.9368,6.0408,5.9245,6.0286,2790,0
+AIRT.US,D,20091223,000000,5.9245,6.0286,5.9245,5.998,6497,0
+AIRT.US,D,20091224,000000,6.0225,6.0408,5.9368,5.9368,9476,0
+AIRT.US,D,20091228,000000,5.9368,5.9796,5.8205,5.9613,9656,0
+AIRT.US,D,20091229,000000,5.8817,5.9184,5.7409,5.7715,24210,0
+AIRT.US,D,20091230,000000,5.8327,5.8449,5.7471,5.7531,9051,0
+AIRT.US,D,20091231,000000,5.796,5.796,5.7531,5.7837,2922,0
+AIRT.US,D,20100104,000000,5.8633,5.8633,5.7777,5.7837,13446,0
+AIRT.US,D,20100105,000000,5.8083,5.8695,5.7777,5.8695,20225,0
+AIRT.US,D,20100106,000000,5.8083,5.8695,5.8083,5.8695,3377,0
+AIRT.US,D,20100107,000000,5.8756,5.8756,5.7899,5.8449,9984,0
+AIRT.US,D,20100108,000000,5.8756,6.1142,5.8572,5.8817,9339,0
+AIRT.US,D,20100111,000000,5.9919,6.0469,5.8756,6.0041,6834,0
+AIRT.US,D,20100112,000000,6.0041,6.0041,5.9796,5.998,3506,0
+AIRT.US,D,20100113,000000,5.9857,6.42,5.9857,6.3467,53655,0
+AIRT.US,D,20100114,000000,6.3653,6.8853,6.3653,6.7813,92258,0
+AIRT.US,D,20100115,000000,6.7693,7.2833,6.7327,7.026,117159,0
+AIRT.US,D,20100119,000000,6.9467,6.9587,6.4267,6.6773,60620,0
+AIRT.US,D,20100120,000000,6.6713,6.8427,6.6527,6.696,20309,0
+AIRT.US,D,20100121,000000,6.512,6.7567,6.4573,6.4633,22136,0
+AIRT.US,D,20100122,000000,6.4267,6.4573,6.3653,6.3713,8544,0
+AIRT.US,D,20100125,000000,6.3653,6.512,6.3653,6.3653,11976,0
+AIRT.US,D,20100126,000000,6.3653,6.696,6.3407,6.4873,9288,0
+AIRT.US,D,20100127,000000,6.5487,6.6347,6.2917,6.3223,11732,0
+AIRT.US,D,20100128,000000,6.3347,6.5673,6.3347,6.4693,15524,0
+AIRT.US,D,20100129,000000,6.494,6.494,6.2489,6.2611,5369,0
+AIRT.US,D,20100201,000000,6.2366,6.8427,5.7287,5.8143,166293,0
+AIRT.US,D,20100202,000000,5.8695,6.0286,5.7837,5.9735,24404,0
+AIRT.US,D,20100203,000000,5.998,6.0592,5.9735,6.0592,5393,0
+AIRT.US,D,20100204,000000,5.9613,6.1571,5.9613,6.0836,21348,0
+AIRT.US,D,20100205,000000,6.2428,6.2428,6.0469,6.1816,5277,0
+AIRT.US,D,20100208,000000,6.1999,6.2734,6.1939,6.2428,18461,0
+AIRT.US,D,20100209,000000,6.3593,6.3593,6.1326,6.1939,11696,0
+AIRT.US,D,20100210,000000,6.1754,6.39,6.1387,6.3653,11085,0
+AIRT.US,D,20100211,000000,6.4873,6.7873,6.396,6.702,21921,0
+AIRT.US,D,20100212,000000,6.7567,6.7567,6.6347,6.6833,13794,0
+AIRT.US,D,20100216,000000,6.6893,6.7447,6.6773,6.6833,9359,0
+AIRT.US,D,20100217,000000,6.6713,6.7387,6.6593,6.7327,13530,0
+AIRT.US,D,20100218,000000,6.7387,6.7387,6.616,6.6653,4481,0
+AIRT.US,D,20100219,000000,6.714,6.714,6.518,6.6287,5370,0
+AIRT.US,D,20100222,000000,6.696,6.7633,6.5487,6.6653,16586,0
+AIRT.US,D,20100223,000000,6.616,6.702,6.3527,6.702,22806,0
+AIRT.US,D,20100224,000000,6.702,6.702,6.5673,6.696,7598,0
+AIRT.US,D,20100225,000000,6.4573,6.6893,6.3347,6.6893,7838,0
+AIRT.US,D,20100226,000000,6.6593,6.6713,6.4327,6.5673,4997,0
+AIRT.US,D,20100301,000000,6.5793,6.5793,6.3653,6.4873,7517,0
+AIRT.US,D,20100302,000000,6.5613,6.7447,6.4447,6.7327,8082,0
+AIRT.US,D,20100303,000000,6.7327,6.8307,6.6713,6.8307,26256,0
+AIRT.US,D,20100304,000000,6.7813,6.9653,6.6893,6.8913,31439,0
+AIRT.US,D,20100305,000000,6.8367,6.9653,6.7507,6.8853,20849,0
+AIRT.US,D,20100308,000000,6.9653,7.0387,6.8,6.9407,16920,0
+AIRT.US,D,20100309,000000,6.9833,7.314,6.616,7.1487,22469,0
+AIRT.US,D,20100310,000000,7.234,7.4607,7.1913,7.4607,49271,0
+AIRT.US,D,20100311,000000,7.43,7.5407,7.32,7.4853,33338,0
+AIRT.US,D,20100312,000000,7.1853,7.5467,7.1853,7.5467,9740,0
+AIRT.US,D,20100315,000000,7.4973,7.644,7.2833,7.632,43587,0
+AIRT.US,D,20100316,000000,7.6507,7.6507,7.314,7.6013,37232,0
+AIRT.US,D,20100317,000000,7.5893,7.62,7.43,7.4727,9852,0
+AIRT.US,D,20100318,000000,7.5587,7.5953,7.4727,7.5893,14834,0
+AIRT.US,D,20100319,000000,7.51,7.5953,7.0693,7.1733,18992,0
+AIRT.US,D,20100322,000000,7.1913,7.424,7.13,7.406,14607,0
+AIRT.US,D,20100323,000000,7.0447,7.4427,7.0447,7.13,21813,0
+AIRT.US,D,20100324,000000,7.13,7.3447,7.13,7.332,26229,0
+AIRT.US,D,20100325,000000,7.1913,7.332,7.13,7.1913,38055,0
+AIRT.US,D,20100326,000000,7.106,7.2407,7.0993,7.1367,13187,0
+AIRT.US,D,20100329,000000,7.21,7.2833,6.8913,7.0447,18212,0
+AIRT.US,D,20100330,000000,7.008,7.0993,6.9893,7.0993,11306,0
+AIRT.US,D,20100331,000000,6.9953,7.0327,6.9527,6.9773,10049,0
+AIRT.US,D,20100401,000000,6.9773,7.008,6.8307,6.9893,23363,0
+AIRT.US,D,20100405,000000,7.002,7.106,6.9467,7.0813,9420,0
+AIRT.US,D,20100406,000000,7.1673,7.314,7.014,7.2833,25955,0
+AIRT.US,D,20100407,000000,7.2953,7.43,7.2587,7.3387,16640,0
+AIRT.US,D,20100408,000000,7.3447,7.3447,7.2707,7.2893,7734,0
+AIRT.US,D,20100409,000000,7.13,7.32,7.13,7.3013,6045,0
+AIRT.US,D,20100412,000000,7.3013,7.332,7.228,7.2707,14360,0
+AIRT.US,D,20100413,000000,7.228,7.2587,7.0993,7.2527,15332,0
+AIRT.US,D,20100414,000000,7.1853,7.2707,7.1733,7.222,15438,0
+AIRT.US,D,20100415,000000,7.1913,7.51,7.1913,7.406,29544,0
+AIRT.US,D,20100416,000000,7.4667,7.4667,7.1487,7.326,21897,0
+AIRT.US,D,20100419,000000,7.2407,7.2833,7.228,7.2833,7436,0
+AIRT.US,D,20100420,000000,7.2527,7.4607,7.2527,7.3813,26268,0
+AIRT.US,D,20100421,000000,7.4607,7.4667,7.314,7.4667,28251,0
+AIRT.US,D,20100422,000000,7.418,7.4607,7.3813,7.4607,14834,0
+AIRT.US,D,20100423,000000,7.4607,7.528,7.222,7.4913,8138,0
+AIRT.US,D,20100426,000000,7.4913,7.4913,7.3013,7.4913,20579,0
+AIRT.US,D,20100427,000000,7.2833,7.4853,7.2833,7.4667,24983,0
+AIRT.US,D,20100428,000000,7.3873,7.4913,7.3567,7.3813,12140,0
+AIRT.US,D,20100429,000000,7.3813,7.644,7.3627,7.412,21090,0
+AIRT.US,D,20100430,000000,7.4793,7.62,7.412,7.412,21933,0
+AIRT.US,D,20100503,000000,7.4487,7.644,7.4487,7.4667,13490,0
+AIRT.US,D,20100504,000000,7.4487,7.644,7.412,7.522,24860,0
+AIRT.US,D,20100505,000000,7.528,7.632,7.3447,7.3447,9734,0
+AIRT.US,D,20100506,000000,7.5953,7.638,7.204,7.406,15438,0
+AIRT.US,D,20100507,000000,7.4607,7.4667,7.2527,7.2893,16577,0
+AIRT.US,D,20100510,000000,7.3447,7.614,7.332,7.6013,17531,0
+AIRT.US,D,20100511,000000,7.6013,7.614,7.51,7.5467,17076,0
+AIRT.US,D,20100512,000000,7.5587,7.6073,7.4853,7.5833,23610,0
+AIRT.US,D,20100513,000000,7.528,7.5893,7.5033,7.5407,6455,0
+AIRT.US,D,20100514,000000,7.528,7.6073,7.528,7.5893,18722,0
+AIRT.US,D,20100517,000000,7.5893,7.718,7.4793,7.718,21624,0
+AIRT.US,D,20100518,000000,7.712,8.024,7.406,7.9993,63920,0
+AIRT.US,D,20100519,000000,7.8647,8.1033,7.834,8.1033,41603,0
+AIRT.US,D,20100520,000000,8.1033,8.1033,7.84,8.0113,37130,0
+AIRT.US,D,20100521,000000,7.9567,8.0787,7.834,7.9873,26681,0
+AIRT.US,D,20100524,000000,7.9993,8.2507,7.9933,8.232,38868,0
+AIRT.US,D,20100525,000000,8.0853,8.2133,7.9627,8.03,10940,0
+AIRT.US,D,20100526,000000,8.1033,8.1647,8.0787,8.0913,10148,0
+AIRT.US,D,20100527,000000,8.1647,8.244,8.1153,8.134,14196,0
+AIRT.US,D,20100528,000000,8.134,8.1893,8.1093,8.1153,2124,0
+AIRT.US,D,20100601,000000,8.134,8.244,8.018,8.018,35414,0
+AIRT.US,D,20100602,000000,8.03,8.1093,8.03,8.036,14630,0
+AIRT.US,D,20100603,000000,7.9993,8.2013,7.9073,8.0547,21423,0
+AIRT.US,D,20100604,000000,7.9993,8.048,7.8707,7.9807,23123,0
+AIRT.US,D,20100607,000000,7.92,7.92,7.7487,7.7487,19094,0
+AIRT.US,D,20100608,000000,7.436,7.436,6.3773,6.8673,113085,0
+AIRT.US,D,20100609,000000,6.4813,6.8673,6.4753,6.7327,63572,0
+AIRT.US,D,20100610,000000,6.5,6.8547,6.5,6.696,21660,0
+AIRT.US,D,20100611,000000,6.494,7.21,6.3467,7.1367,55437,0
+AIRT.US,D,20100614,000000,7.13,7.3873,6.91,7.2467,37290,0
+AIRT.US,D,20100615,000000,7.1547,7.32,7.1547,7.3013,8774,0
+AIRT.US,D,20100616,000000,7.326,7.326,6.9587,7.2707,18101,0
+AIRT.US,D,20100617,000000,7.2407,7.308,6.9713,6.9773,32255,0
+AIRT.US,D,20100618,000000,7.1673,7.1733,6.7327,6.824,21131,0
+AIRT.US,D,20100621,000000,6.7693,7.0627,6.72,6.8487,24942,0
+AIRT.US,D,20100622,000000,6.8793,6.916,6.7753,6.7873,7307,0
+AIRT.US,D,20100623,000000,6.7633,6.8913,6.7327,6.8,7248,0
+AIRT.US,D,20100624,000000,6.8427,6.8427,6.598,6.598,12495,0
+AIRT.US,D,20100625,000000,6.6593,7.0753,6.5673,6.6773,46943,0
+AIRT.US,D,20100628,000000,6.6713,6.8307,6.518,6.616,8381,0
+AIRT.US,D,20100629,000000,6.4447,6.5793,6.4267,6.5,5999,0
+AIRT.US,D,20100630,000000,6.542,6.598,6.2777,6.4033,18686,0
+AIRT.US,D,20100701,000000,6.2489,6.5613,6.1326,6.304,19911,0
+AIRT.US,D,20100702,000000,6.2734,6.3223,6.1204,6.2366,23781,0
+AIRT.US,D,20100706,000000,6.1999,6.4327,5.9613,5.9857,45384,0
+AIRT.US,D,20100707,000000,6.0592,6.2917,6.0592,6.1816,8934,0
+AIRT.US,D,20100708,000000,6.1142,6.1448,5.9551,6.0592,9404,0
+AIRT.US,D,20100709,000000,6.0653,6.1877,6.0653,6.1387,6699,0
+AIRT.US,D,20100712,000000,6.1204,6.1204,5.9735,5.9796,8597,0
+AIRT.US,D,20100713,000000,6.1326,6.1939,6.1081,6.1939,9639,0
+AIRT.US,D,20100714,000000,6.3527,6.414,5.9735,6.0225,35498,0
+AIRT.US,D,20100715,000000,6.0959,6.0959,6.0592,6.0714,8946,0
+AIRT.US,D,20100716,000000,6.1204,6.2857,6.0959,6.1326,23063,0
+AIRT.US,D,20100719,000000,6.2978,6.3347,5.8389,5.998,23378,0
+AIRT.US,D,20100720,000000,6.0898,6.102,5.8695,6.0469,12198,0
+AIRT.US,D,20100721,000000,5.9674,6.0653,5.9674,5.998,7517,0
+AIRT.US,D,20100722,000000,6.1081,6.1999,6.0286,6.0469,2004,0
+AIRT.US,D,20100723,000000,6.1816,6.2857,6.0469,6.2366,7680,0
+AIRT.US,D,20100726,000000,6.2795,6.3284,6.0408,6.2978,7496,0
+AIRT.US,D,20100727,000000,6.2245,6.4387,6.1877,6.2489,12284,0
+AIRT.US,D,20100728,000000,6.2672,6.414,6.2122,6.2917,11531,0
+AIRT.US,D,20100729,000000,6.3223,6.3527,6.1939,6.3347,5066,0
+AIRT.US,D,20100730,000000,6.2551,6.402,6.1877,6.1877,14762,0
+AIRT.US,D,20100802,000000,6.2366,6.3593,6.2366,6.2734,11985,0
+AIRT.US,D,20100803,000000,6.2122,6.304,6.2122,6.2857,5360,0
+AIRT.US,D,20100804,000000,5.9674,5.9674,5.0799,5.3002,158616,0
+AIRT.US,D,20100805,000000,5.3002,5.5083,5.3002,5.4349,26937,0
+AIRT.US,D,20100806,000000,5.5083,5.5083,5.4655,5.5083,44217,0
+AIRT.US,D,20100809,000000,5.5083,5.5145,5.3921,5.4533,13580,0
+AIRT.US,D,20100810,000000,5.441,5.441,5.2819,5.3064,13260,0
+AIRT.US,D,20100811,000000,5.3247,5.3982,5.2513,5.3247,4116,0
+AIRT.US,D,20100812,000000,5.3553,5.3982,5.2758,5.288,4749,0
+AIRT.US,D,20100813,000000,5.2941,5.4349,5.2941,5.3615,6062,0
+AIRT.US,D,20100816,000000,5.337,5.3921,5.3125,5.3615,4499,0
+AIRT.US,D,20100817,000000,5.2145,5.4533,5.2145,5.4227,7655,0
+AIRT.US,D,20100818,000000,5.4716,5.5022,5.3982,5.4288,9606,0
+AIRT.US,D,20100819,000000,5.4349,5.4471,5.4349,5.4471,1845,0
+AIRT.US,D,20100820,000000,5.4961,5.4961,5.3982,5.4227,10623,0
+AIRT.US,D,20100823,000000,5.4043,5.4716,5.4043,5.441,2832,0
+AIRT.US,D,20100824,000000,5.3859,5.5695,5.3553,5.5022,14855,0
+AIRT.US,D,20100825,000000,5.3737,5.4716,5.3737,5.4716,5367,0
+AIRT.US,D,20100826,000000,5.4533,5.4594,5.4227,5.4227,6699,0
+AIRT.US,D,20100827,000000,5.5022,5.5022,5.3859,5.4104,9428,0
+AIRT.US,D,20100830,000000,5.4533,5.5205,5.4533,5.5145,10746,0
+AIRT.US,D,20100831,000000,5.5048,5.5048,5.4483,5.4483,8265,0
+AIRT.US,D,20100901,000000,5.4471,5.5205,5.337,5.4594,11552,0
+AIRT.US,D,20100902,000000,5.441,5.5083,5.4349,5.4961,2286,0
+AIRT.US,D,20100903,000000,5.5695,5.5695,5.4288,5.4777,9669,0
+AIRT.US,D,20100907,000000,5.3982,5.4777,5.3492,5.3492,7592,0
+AIRT.US,D,20100908,000000,5.441,5.5205,5.4165,5.4533,1716,0
+AIRT.US,D,20100909,000000,5.3676,5.5083,5.3676,5.5083,9312,0
+AIRT.US,D,20100910,000000,5.4533,5.4533,5.4533,5.4533,164,0
+AIRT.US,D,20100913,000000,5.4899,5.5022,5.4471,5.5022,1917,0
+AIRT.US,D,20100914,000000,5.3798,5.4961,5.3798,5.4961,989,0
+AIRT.US,D,20100915,000000,5.4716,5.4777,5.4104,5.4471,2442,0
+AIRT.US,D,20100916,000000,5.4471,5.5635,5.441,5.5635,5517,0
+AIRT.US,D,20100917,000000,5.4899,5.5083,5.4839,5.4839,2259,0
+AIRT.US,D,20100920,000000,5.4777,5.5145,5.4471,5.4899,22206,0
+AIRT.US,D,20100921,000000,5.4839,5.4839,5.4471,5.4716,5720,0
+AIRT.US,D,20100922,000000,5.4716,5.5083,5.4594,5.4594,6758,0
+AIRT.US,D,20100923,000000,5.4839,5.4839,5.3676,5.4165,7956,0
+AIRT.US,D,20100924,000000,5.3982,5.5695,5.3615,5.4839,6326,0
+AIRT.US,D,20100927,000000,5.5083,5.5083,5.4777,5.4839,8252,0
+AIRT.US,D,20100928,000000,5.5083,5.5083,5.3798,5.4349,25737,0
+AIRT.US,D,20100929,000000,5.4104,5.9001,5.3615,5.3982,192968,0
+AIRT.US,D,20100930,000000,5.3798,5.4655,5.3431,5.4655,34310,0
+AIRT.US,D,20101001,000000,5.5022,5.5083,5.3859,5.3921,50906,0
+AIRT.US,D,20101004,000000,5.4104,5.4899,5.3492,5.3553,19545,0
+AIRT.US,D,20101005,000000,5.2941,5.3921,5.288,5.3247,24090,0
+AIRT.US,D,20101006,000000,5.3308,5.3798,5.3125,5.3308,5363,0
+AIRT.US,D,20101007,000000,5.3553,5.4349,5.3186,5.337,39215,0
+AIRT.US,D,20101008,000000,5.3676,5.4839,5.3247,5.337,84567,0
+AIRT.US,D,20101011,000000,5.3492,5.3553,5.337,5.337,6732,0
+AIRT.US,D,20101012,000000,5.3064,5.3553,5.3064,5.3553,43790,0
+AIRT.US,D,20101013,000000,5.3676,5.4288,5.3431,5.3492,45689,0
+AIRT.US,D,20101014,000000,5.3247,5.4227,5.3247,5.3737,29351,0
+AIRT.US,D,20101015,000000,5.3553,5.3553,5.337,5.3553,19934,0
+AIRT.US,D,20101018,000000,5.3553,5.3553,5.337,5.337,8006,0
+AIRT.US,D,20101019,000000,5.3553,5.3553,5.3247,5.3308,11463,0
+AIRT.US,D,20101020,000000,5.3492,5.3553,5.3064,5.3492,7391,0
+AIRT.US,D,20101021,000000,5.3553,5.4716,5.2941,5.3064,40001,0
+AIRT.US,D,20101022,000000,5.3492,5.3492,5.2758,5.3186,13764,0
+AIRT.US,D,20101025,000000,5.3247,5.3553,5.2635,5.3553,14106,0
+AIRT.US,D,20101026,000000,5.3982,5.3982,5.2758,5.288,47621,0
+AIRT.US,D,20101027,000000,5.3186,5.3247,5.2635,5.288,33819,0
+AIRT.US,D,20101028,000000,5.288,5.3308,5.2758,5.3186,4947,0
+AIRT.US,D,20101029,000000,5.2912,5.354,5.2912,5.3351,14474,0
+AIRT.US,D,20101101,000000,5.4165,5.4227,5.3002,5.3002,79817,0
+AIRT.US,D,20101102,000000,5.4043,5.4043,5.3431,5.3553,40539,0
+AIRT.US,D,20101103,000000,5.3308,5.3982,5.288,5.3982,33743,0
+AIRT.US,D,20101104,000000,5.4594,5.5022,5.4288,5.441,18461,0
+AIRT.US,D,20101105,000000,5.441,5.5635,5.441,5.5389,53816,0
+AIRT.US,D,20101108,000000,5.4961,5.5083,5.4104,5.4288,25728,0
+AIRT.US,D,20101109,000000,5.4227,5.7837,5.4227,5.5573,98729,0
+AIRT.US,D,20101110,000000,5.5695,5.8511,5.5695,5.8511,28428,0
+AIRT.US,D,20101111,000000,5.8449,5.8449,5.6613,5.7715,17049,0
+AIRT.US,D,20101112,000000,5.7531,6.0286,5.6001,5.8266,39125,0
+AIRT.US,D,20101115,000000,5.9735,5.9919,5.7531,5.8449,33644,0
+AIRT.US,D,20101116,000000,5.7899,5.8449,5.7531,5.7899,27722,0
+AIRT.US,D,20101117,000000,5.8205,5.8695,5.7531,5.7531,6329,0
+AIRT.US,D,20101118,000000,5.8695,5.9123,5.8143,5.9123,5616,0
+AIRT.US,D,20101119,000000,5.9123,5.9123,5.6063,5.7531,33323,0
+AIRT.US,D,20101122,000000,5.8143,5.9062,5.6185,5.9062,30519,0
+AIRT.US,D,20101123,000000,5.9123,6.0592,5.8327,6.0592,19730,0
+AIRT.US,D,20101124,000000,6.0775,6.1816,6.0286,6.1142,8237,0
+AIRT.US,D,20101126,000000,6.1265,6.1265,5.9674,5.9735,8415,0
+AIRT.US,D,20101129,000000,6.0041,6.0347,5.8939,5.9796,9077,0
+AIRT.US,D,20101130,000000,6.0955,6.0955,5.9824,6.0641,980,0
+AIRT.US,D,20101201,000000,5.8695,6.0225,5.8572,6.0225,9797,0
+AIRT.US,D,20101202,000000,6.0225,6.0592,5.949,5.9857,6216,0
+AIRT.US,D,20101203,000000,6.053,6.053,5.8939,6.0041,11372,0
+AIRT.US,D,20101206,000000,6.0163,6.0898,6.0163,6.053,9911,0
+AIRT.US,D,20101207,000000,6.0592,6.0775,6.0102,6.0775,11682,0
+AIRT.US,D,20101208,000000,6.0592,6.102,6.0041,6.0469,16238,0
+AIRT.US,D,20101209,000000,6.0653,6.0653,5.9429,5.9919,3390,0
+AIRT.US,D,20101210,000000,6.0408,6.0592,5.9857,6.0408,6612,0
+AIRT.US,D,20101213,000000,6.0836,6.2122,5.9735,6.0836,16161,0
+AIRT.US,D,20101214,000000,6.1999,6.206,5.9857,6.0775,5985,0
+AIRT.US,D,20101215,000000,6.0775,6.1448,6.0653,6.0714,4830,0
+AIRT.US,D,20101216,000000,6.1204,6.1265,6.0286,6.1204,5474,0
+AIRT.US,D,20101217,000000,6.0653,6.1142,6.0041,6.1142,7523,0
+AIRT.US,D,20101220,000000,6.0347,6.102,5.998,6.0041,2705,0
+AIRT.US,D,20101221,000000,6.0102,6.1142,5.998,6.1142,3879,0
+AIRT.US,D,20101222,000000,6.0898,6.0898,6.0163,6.0347,3578,0
+AIRT.US,D,20101223,000000,6.0041,6.0836,6.0041,6.0714,5925,0
+AIRT.US,D,20101227,000000,6.0653,6.0714,5.8205,5.949,10718,0
+AIRT.US,D,20101228,000000,5.9429,6.0041,5.8389,5.9674,4902,0
+AIRT.US,D,20101229,000000,6.0201,6.0515,5.9384,5.9384,7529,0
+AIRT.US,D,20101230,000000,6.0264,6.0264,5.8944,5.9133,3188,0
+AIRT.US,D,20101231,000000,5.9007,5.9887,5.9007,5.9635,6236,0
+AIRT.US,D,20110103,000000,6.053,6.1081,5.9674,5.9674,12431,0
+AIRT.US,D,20110104,000000,6.053,6.0959,6.0102,6.0714,12534,0
+AIRT.US,D,20110105,000000,6.1081,6.1081,6.0347,6.1081,4332,0
+AIRT.US,D,20110106,000000,6.1204,6.1448,6.0408,6.0836,4757,0
+AIRT.US,D,20110107,000000,6.1204,6.1939,6.1204,6.1939,22296,0
+AIRT.US,D,20110110,000000,5.9857,6.1939,5.9857,6.1816,4733,0
+AIRT.US,D,20110111,000000,6.1754,6.3773,6.1754,6.2183,9875,0
+AIRT.US,D,20110112,000000,6.2245,6.3773,6.2245,6.3773,20732,0
+AIRT.US,D,20110113,000000,6.3773,6.42,6.3773,6.42,3839,0
+AIRT.US,D,20110114,000000,6.304,6.4267,6.304,6.3347,6168,0
+AIRT.US,D,20110118,000000,6.304,6.3653,6.304,6.3653,3900,0
+AIRT.US,D,20110119,000000,6.3653,6.3653,6.2672,6.3467,6758,0
+AIRT.US,D,20110120,000000,6.3407,6.408,6.3407,6.408,3551,0
+AIRT.US,D,20110121,000000,6.414,6.414,6.304,6.3223,7203,0
+AIRT.US,D,20110124,000000,6.2428,6.2978,6.2428,6.2734,11193,0
+AIRT.US,D,20110125,000000,6.2428,6.2734,6.1204,6.2245,7041,0
+AIRT.US,D,20110126,000000,6.2428,6.2978,6.1816,6.2611,29805,0
+AIRT.US,D,20110127,000000,6.3163,6.3653,5.9735,6.0041,22449,0
+AIRT.US,D,20110128,000000,5.9857,5.998,5.8939,5.9123,14736,0
+AIRT.US,D,20110131,000000,5.9069,6.0138,5.9069,6.0012,10440,0
+AIRT.US,D,20110201,000000,6.0041,6.1999,5.9062,6.053,15653,0
+AIRT.US,D,20110202,000000,6.0714,6.1081,5.9796,5.9919,18758,0
+AIRT.US,D,20110203,000000,6.0898,6.0959,6.0347,6.0469,5681,0
+AIRT.US,D,20110204,000000,6.0469,6.1204,6.0041,6.0959,15788,0
+AIRT.US,D,20110207,000000,6.1816,6.1816,6.0286,6.0653,6366,0
+AIRT.US,D,20110208,000000,6.0592,6.0592,6.0102,6.0163,1037,0
+AIRT.US,D,20110209,000000,6.0286,6.1387,5.9857,6.0102,5265,0
+AIRT.US,D,20110210,000000,5.9919,6.0408,5.9674,5.9735,15152,0
+AIRT.US,D,20110211,000000,5.8878,6.0225,5.8817,5.9857,5402,0
+AIRT.US,D,20110214,000000,5.6429,5.8511,5.6369,5.7899,74447,0
+AIRT.US,D,20110215,000000,5.8143,5.8143,5.7531,5.8143,5949,0
+AIRT.US,D,20110216,000000,5.8021,5.9796,5.7715,5.9796,4602,0
+AIRT.US,D,20110218,000000,5.9674,5.9919,5.9368,5.9368,6069,0
+AIRT.US,D,20110222,000000,5.9184,5.9368,5.8695,5.8878,5981,0
+AIRT.US,D,20110223,000000,5.8327,5.9307,5.7531,5.7777,20405,0
+AIRT.US,D,20110224,000000,5.9062,5.9062,5.7837,5.7837,10931,0
+AIRT.US,D,20110225,000000,5.8143,5.9123,5.7837,5.8695,1830,0
+AIRT.US,D,20110228,000000,5.863,5.8756,5.8441,5.8441,3852,0
+AIRT.US,D,20110301,000000,5.8572,5.9307,5.8572,5.9307,4140,0
+AIRT.US,D,20110302,000000,5.8878,5.8878,5.8511,5.8633,5826,0
+AIRT.US,D,20110303,000000,5.949,5.949,5.9062,5.9368,4877,0
+AIRT.US,D,20110304,000000,5.949,6.0286,5.9368,6.0225,18006,0
+AIRT.US,D,20110307,000000,5.8572,6.102,5.8572,6.0102,8871,0
+AIRT.US,D,20110308,000000,6.0286,6.0286,5.9857,6.0225,10947,0
+AIRT.US,D,20110309,000000,6.0225,6.0225,5.9613,5.9674,1425,0
+AIRT.US,D,20110310,000000,5.9184,6.0225,5.9184,6.0102,1470,0
+AIRT.US,D,20110311,000000,5.9062,5.9123,5.9062,5.9123,2124,0
+AIRT.US,D,20110314,000000,5.9429,5.9429,5.8695,5.9062,1226,0
+AIRT.US,D,20110315,000000,5.9123,5.9123,5.8389,5.9062,1145,0
+AIRT.US,D,20110316,000000,5.9062,5.9062,5.6247,5.6247,102620,0
+AIRT.US,D,20110317,000000,5.7373,5.8253,5.6745,5.7059,4668,0
+AIRT.US,D,20110318,000000,5.8327,5.8511,5.8327,5.8511,4752,0
+AIRT.US,D,20110321,000000,5.8205,5.8205,5.7899,5.7899,4569,0
+AIRT.US,D,20110322,000000,5.7471,5.7715,5.6429,5.7348,12900,0
+AIRT.US,D,20110323,000000,5.7837,5.8021,5.7471,5.8021,9416,0
+AIRT.US,D,20110324,000000,5.7225,5.7348,5.6919,5.7042,4250,0
+AIRT.US,D,20110325,000000,5.7165,5.7531,5.6919,5.7471,5310,0
+AIRT.US,D,20110328,000000,5.7837,5.796,5.7287,5.796,12827,0
+AIRT.US,D,20110329,000000,5.7409,5.8021,5.7409,5.8021,645,0
+AIRT.US,D,20110330,000000,5.8021,5.8021,5.8021,5.8021,326,0
+AIRT.US,D,20110331,000000,5.8127,5.8127,5.7562,5.7562,5885,0
+AIRT.US,D,20110401,000000,5.7225,5.7899,5.6919,5.7348,11660,0
+AIRT.US,D,20110404,000000,5.7837,5.8021,5.7348,5.7837,11231,0
+AIRT.US,D,20110405,000000,5.7837,5.796,5.6919,5.796,13662,0
+AIRT.US,D,20110406,000000,5.7899,5.7899,5.7531,5.7531,557,0
+AIRT.US,D,20110407,000000,5.7471,5.7837,5.7471,5.7837,3014,0
+AIRT.US,D,20110408,000000,5.7837,5.7837,5.7225,5.7715,17238,0
+AIRT.US,D,20110411,000000,5.7899,5.8449,5.7471,5.8205,7764,0
+AIRT.US,D,20110412,000000,5.819,5.819,5.7562,5.819,1712,0
+AIRT.US,D,20110413,000000,5.8143,5.8143,5.8143,5.8143,1454,0
+AIRT.US,D,20110414,000000,5.796,5.796,5.7654,5.7654,13788,0
+AIRT.US,D,20110415,000000,5.7777,5.8021,5.6675,5.7654,2286,0
+AIRT.US,D,20110419,000000,5.7287,5.7531,5.7287,5.7471,7650,0
+AIRT.US,D,20110420,000000,5.7471,5.7837,5.6859,5.7592,8975,0
+AIRT.US,D,20110421,000000,5.7042,5.8083,5.6613,5.8083,26361,0
+AIRT.US,D,20110425,000000,5.8143,5.8143,5.7225,5.7654,7842,0
+AIRT.US,D,20110426,000000,5.7471,5.8449,5.7225,5.8449,10121,0
+AIRT.US,D,20110427,000000,5.8083,5.8449,5.7531,5.7715,10538,0
+AIRT.US,D,20110428,000000,5.7592,5.8327,5.7592,5.8327,3023,0
+AIRT.US,D,20110429,000000,5.8441,5.8441,5.7562,5.8064,5595,0
+AIRT.US,D,20110502,000000,5.8143,5.8572,5.8143,5.8572,6530,0
+AIRT.US,D,20110503,000000,5.8756,5.8819,5.8693,5.8819,1911,0
+AIRT.US,D,20110504,000000,5.8327,5.8327,5.7531,5.7715,3351,0
+AIRT.US,D,20110505,000000,5.8127,5.8127,5.7813,5.8127,2013,0
+AIRT.US,D,20110506,000000,5.8504,5.8693,5.7562,5.8567,8363,0
+AIRT.US,D,20110509,000000,5.8572,5.8939,5.8572,5.8939,1794,0
+AIRT.US,D,20110510,000000,5.9062,5.9368,5.8939,5.9368,6065,0
+AIRT.US,D,20110511,000000,5.9447,5.9447,5.9069,5.9259,4250,0
+AIRT.US,D,20110512,000000,5.9368,5.9674,5.9062,5.9062,7842,0
+AIRT.US,D,20110513,000000,5.9069,5.9069,5.8944,5.8944,1728,0
+AIRT.US,D,20110516,000000,5.9062,5.9184,5.8143,5.8389,18465,0
+AIRT.US,D,20110517,000000,5.8253,5.8316,5.7625,5.7625,9639,0
+AIRT.US,D,20110518,000000,5.7409,5.8449,5.7165,5.8266,26073,0
+AIRT.US,D,20110519,000000,5.8449,5.9674,5.8021,5.9429,6789,0
+AIRT.US,D,20110520,000000,5.863,5.9259,5.7625,5.8127,15233,0
+AIRT.US,D,20110523,000000,5.8143,5.8327,5.8083,5.8143,5586,0
+AIRT.US,D,20110524,000000,5.8316,5.8316,5.8127,5.819,2727,0
+AIRT.US,D,20110525,000000,5.8441,5.9572,5.5991,5.819,33758,0
+AIRT.US,D,20110526,000000,5.8567,5.8756,5.8567,5.8756,3338,0
+AIRT.US,D,20110527,000000,5.8819,5.9384,5.8819,5.9384,5043,0
+AIRT.US,D,20110531,000000,6.0515,6.0515,5.8756,5.8756,33231,0
+AIRT.US,D,20110601,000000,6.0389,6.0389,5.8819,5.9447,14271,0
+AIRT.US,D,20110602,000000,6.0327,6.0515,5.9699,6.0452,6057,0
+AIRT.US,D,20110603,000000,5.8756,6.0327,5.7185,5.7373,56303,0
+AIRT.US,D,20110606,000000,5.7499,5.8001,5.7185,5.7185,12027,0
+AIRT.US,D,20110607,000000,5.7373,5.7373,5.687,5.7185,6936,0
+AIRT.US,D,20110608,000000,5.7185,5.7562,5.687,5.687,4424,0
+AIRT.US,D,20110609,000000,5.687,5.863,5.687,5.863,2475,0
+AIRT.US,D,20110610,000000,5.8001,5.819,5.7122,5.7436,3447,0
+AIRT.US,D,20110613,000000,5.7687,5.7687,5.687,5.687,3047,0
+AIRT.US,D,20110614,000000,5.6557,5.6933,5.6557,5.6682,3899,0
+AIRT.US,D,20110615,000000,5.6682,5.687,5.6682,5.687,530,0
+AIRT.US,D,20110616,000000,5.7562,5.7562,5.687,5.731,4695,0
+AIRT.US,D,20110617,000000,5.731,5.731,5.6682,5.7247,16566,0
+AIRT.US,D,20110620,000000,5.7499,5.7499,5.6682,5.6682,7929,0
+AIRT.US,D,20110621,000000,5.6682,5.775,5.6493,5.7185,12765,0
+AIRT.US,D,20110622,000000,5.6557,5.6619,5.643,5.643,3708,0
+AIRT.US,D,20110623,000000,5.6242,5.7625,5.4985,5.7625,12245,0
+AIRT.US,D,20110624,000000,5.7499,5.7499,5.5299,5.5614,23538,0
+AIRT.US,D,20110627,000000,5.5551,5.7499,5.5488,5.5551,11568,0
+AIRT.US,D,20110628,000000,5.6493,5.6493,5.5614,5.5614,6015,0
+AIRT.US,D,20110629,000000,5.5362,5.5927,5.5299,5.5927,4073,0
+AIRT.US,D,20110630,000000,5.5865,5.731,5.5865,5.731,4136,0
+AIRT.US,D,20110701,000000,5.687,5.687,5.6242,5.6807,3545,0
+AIRT.US,D,20110705,000000,5.7122,5.7499,5.6933,5.7499,8097,0
+AIRT.US,D,20110706,000000,5.7499,5.7687,5.7499,5.7499,5582,0
+AIRT.US,D,20110707,000000,5.7436,5.8127,5.7436,5.775,11010,0
+AIRT.US,D,20110708,000000,5.7562,5.7813,5.7499,5.7562,7746,0
+AIRT.US,D,20110711,000000,5.7247,5.731,5.7185,5.7185,9773,0
+AIRT.US,D,20110712,000000,5.7185,5.731,5.687,5.687,4199,0
+AIRT.US,D,20110713,000000,5.6933,5.7687,5.687,5.7373,12135,0
+AIRT.US,D,20110714,000000,5.7185,5.731,5.6242,5.6242,14558,0
+AIRT.US,D,20110715,000000,5.6242,5.6745,5.5425,5.5425,4593,0
+AIRT.US,D,20110718,000000,5.5739,5.6557,5.5739,5.6557,7766,0
+AIRT.US,D,20110719,000000,5.6933,5.731,5.5927,5.731,8423,0
+AIRT.US,D,20110720,000000,5.7122,5.7122,5.5677,5.5991,13946,0
+AIRT.US,D,20110721,000000,5.6054,5.6117,5.5739,5.5865,7634,0
+AIRT.US,D,20110722,000000,5.6054,5.6807,5.6054,5.643,30063,0
+AIRT.US,D,20110725,000000,5.5739,5.6557,5.5614,5.6117,21404,0
+AIRT.US,D,20110726,000000,5.6557,5.6557,5.5174,5.6242,8888,0
+AIRT.US,D,20110727,000000,5.6117,5.6367,5.5991,5.5991,2865,0
+AIRT.US,D,20110728,000000,5.5299,5.5865,5.4671,5.4671,6290,0
+AIRT.US,D,20110729,000000,5.5299,5.6117,5.4671,5.5174,4628,0
+AIRT.US,D,20110801,000000,5.6305,5.6305,5.5614,5.5677,5411,0
+AIRT.US,D,20110802,000000,5.5299,5.5299,5.5299,5.5299,2900,0
+AIRT.US,D,20110803,000000,5.5174,5.5174,5.5174,5.5174,597,0
+AIRT.US,D,20110804,000000,5.5111,5.5111,5.4043,5.4043,16236,0
+AIRT.US,D,20110805,000000,5.4231,5.4357,3.6322,5.0649,68169,0
+AIRT.US,D,20110808,000000,4.9581,4.9706,4.7256,4.8387,37925,0
+AIRT.US,D,20110809,000000,4.801,5.3288,4.7759,5.3288,20979,0
+AIRT.US,D,20110810,000000,5.1152,5.1152,5.0273,5.0273,5411,0
+AIRT.US,D,20110811,000000,5.0586,5.0586,4.8073,4.8387,16139,0
+AIRT.US,D,20110812,000000,4.8764,4.9203,4.8764,4.9015,9708,0
+AIRT.US,D,20110815,000000,4.9015,5.0146,4.9015,4.9141,6806,0
+AIRT.US,D,20110816,000000,4.9267,4.9643,4.9015,4.9015,14283,0
+AIRT.US,D,20110817,000000,4.9015,5.0649,4.9015,5.0649,2738,0
+AIRT.US,D,20110818,000000,5.0523,5.0523,4.9706,5.0209,2357,0
+AIRT.US,D,20110819,000000,4.9015,4.9643,4.9015,4.9015,1958,0
+AIRT.US,D,20110822,000000,4.9267,5.1089,4.8261,4.8701,4695,0
+AIRT.US,D,20110823,000000,4.8073,4.977,4.8073,4.8387,6237,0
+AIRT.US,D,20110824,000000,4.8638,5.1403,4.845,4.8575,18201,0
+AIRT.US,D,20110825,000000,4.8701,4.8953,4.8387,4.889,7031,0
+AIRT.US,D,20110826,000000,4.8827,4.8827,4.8073,4.8199,2226,0
+AIRT.US,D,20110829,000000,4.9267,4.9267,4.8638,4.9267,1433,0
+AIRT.US,D,20110830,000000,4.889,5.1466,4.889,5.0146,4146,0
+AIRT.US,D,20110831,000000,5.1341,5.1403,4.9958,5.0146,10662,0
+AIRT.US,D,20110901,000000,4.9833,4.9958,4.9706,4.9706,1790,0
+AIRT.US,D,20110902,000000,4.977,5.0146,4.9706,5.0146,6963,0
+AIRT.US,D,20110906,000000,4.9643,4.9643,4.933,4.9581,2487,0
+AIRT.US,D,20110907,000000,4.933,4.9581,4.9141,4.9267,4910,0
+AIRT.US,D,20110908,000000,4.9518,4.9518,4.8953,4.9015,4004,0
+AIRT.US,D,20110909,000000,4.9141,4.9141,4.8073,4.9015,1068,0
+AIRT.US,D,20110912,000000,4.8638,4.8638,4.8135,4.8324,1197,0
+AIRT.US,D,20110913,000000,4.8324,4.8324,4.7947,4.8135,5859,0
+AIRT.US,D,20110915,000000,4.8199,4.8701,4.8135,4.8701,3819,0
+AIRT.US,D,20110916,000000,4.9015,4.9393,4.845,4.845,2507,0
+AIRT.US,D,20110919,000000,4.845,4.8638,4.845,4.845,37193,0
+AIRT.US,D,20110920,000000,4.8575,4.8575,4.845,4.845,23471,0
+AIRT.US,D,20110921,000000,4.845,4.845,4.8073,4.8073,10361,0
+AIRT.US,D,20110922,000000,4.8073,4.8199,4.7193,4.7193,10734,0
+AIRT.US,D,20110923,000000,4.7256,4.8199,4.7193,4.8199,6071,0
+AIRT.US,D,20110926,000000,4.8638,4.8638,4.7256,4.8387,2786,0
+AIRT.US,D,20110927,000000,4.8701,4.9455,4.8387,4.8387,12131,0
+AIRT.US,D,20110928,000000,4.8387,4.8387,4.8199,4.8199,2157,0
+AIRT.US,D,20110929,000000,4.8199,4.8199,4.7444,4.757,27404,0
+AIRT.US,D,20110930,000000,4.7633,4.7947,4.713,4.713,2069,0
+AIRT.US,D,20111003,000000,4.713,4.8073,4.6628,4.6816,30599,0
+AIRT.US,D,20111004,000000,4.6376,4.6816,4.4931,4.6501,4863,0
+AIRT.US,D,20111005,000000,4.6188,4.6501,4.6061,4.6501,2259,0
+AIRT.US,D,20111006,000000,4.6376,4.713,4.6188,4.6188,5729,0
+AIRT.US,D,20111007,000000,4.6125,4.7319,4.5999,4.6188,9708,0
+AIRT.US,D,20111010,000000,4.8135,4.8135,4.7004,4.713,7140,0
+AIRT.US,D,20111011,000000,4.713,4.7256,4.713,4.7256,645,0
+AIRT.US,D,20111012,000000,4.8261,4.889,4.8261,4.889,4298,0
+AIRT.US,D,20111013,000000,4.8827,4.8827,4.8513,4.8827,11139,0
+AIRT.US,D,20111014,000000,4.8764,4.8827,4.8575,4.8575,5888,0
+AIRT.US,D,20111017,000000,4.8575,4.8575,4.8575,4.8575,159,0
+AIRT.US,D,20111018,000000,4.8324,4.845,4.8324,4.845,1274,0
+AIRT.US,D,20111019,000000,4.8387,4.9518,4.8387,4.8701,5568,0
+AIRT.US,D,20111020,000000,4.8953,4.9581,4.8701,4.9455,4164,0
+AIRT.US,D,20111021,000000,5.0146,5.0146,4.9518,4.977,2849,0
+AIRT.US,D,20111024,000000,5.0021,5.0209,5.0021,5.0146,4298,0
+AIRT.US,D,20111026,000000,5.0209,5.178,5.0209,5.0398,13485,0
+AIRT.US,D,20111027,000000,5.1089,5.1592,4.9706,5.1592,19377,0
+AIRT.US,D,20111028,000000,5.0586,5.0586,5.0523,5.0523,4202,0
+AIRT.US,D,20111031,000000,4.9518,5.178,4.9518,5.0901,3183,0
+AIRT.US,D,20111101,000000,5.0273,5.0523,5.0273,5.0273,3902,0
+AIRT.US,D,20111102,000000,5.0273,5.3225,5.0273,5.2535,31452,0
+AIRT.US,D,20111103,000000,5.2535,5.3415,4.9267,5.1152,21722,0
+AIRT.US,D,20111104,000000,5.1843,5.1843,4.9141,5.0523,19022,0
+AIRT.US,D,20111107,000000,5.0901,5.0901,5.0712,5.0775,13704,0
+AIRT.US,D,20111108,000000,5.1403,5.1592,5.0838,5.1026,3585,0
+AIRT.US,D,20111109,000000,5.0901,5.0963,5.0209,5.0273,8291,0
+AIRT.US,D,20111110,000000,5.0901,5.0901,5.0901,5.0901,956,0
+AIRT.US,D,20111111,000000,5.0398,5.0398,5.0335,5.0335,8108,0
+AIRT.US,D,20111114,000000,5.0273,5.1529,5.0273,5.0901,1307,0
+AIRT.US,D,20111115,000000,5.0775,5.1529,5.0649,5.1529,5345,0
+AIRT.US,D,20111116,000000,5.1277,5.1843,5.1277,5.1843,8753,0
+AIRT.US,D,20111117,000000,5.1403,5.1403,5.0649,5.0649,956,0
+AIRT.US,D,20111118,000000,5.1906,5.2723,5.178,5.2723,2364,0
+AIRT.US,D,20111121,000000,5.222,5.222,5.0901,5.1843,2387,0
+AIRT.US,D,20111122,000000,5.2095,5.2535,5.2032,5.2157,9435,0
+AIRT.US,D,20111123,000000,5.2157,5.266,5.2157,5.2597,24666,0
+AIRT.US,D,20111125,000000,5.2346,5.2912,5.2346,5.2912,1910,0
+AIRT.US,D,20111128,000000,5.4168,5.4168,5.3225,5.3225,2228,0
+AIRT.US,D,20111129,000000,5.2723,5.3728,5.2723,5.3225,2601,0
+AIRT.US,D,20111130,000000,5.337,5.3499,5.2723,5.3499,7200,0
+AIRT.US,D,20111201,000000,5.2723,5.4294,5.2723,5.2848,4836,0
+AIRT.US,D,20111202,000000,5.2723,5.3037,5.2157,5.2157,9801,0
+AIRT.US,D,20111205,000000,5.2283,5.3917,5.2283,5.354,2387,0
+AIRT.US,D,20111206,000000,5.3415,5.3728,5.266,5.3288,2841,0
+AIRT.US,D,20111207,000000,5.3415,5.3728,5.2157,5.3225,1115,0
+AIRT.US,D,20111208,000000,5.3477,5.354,5.1529,5.1592,5079,0
+AIRT.US,D,20111209,000000,5.1655,5.1717,5.1529,5.1529,2844,0
+AIRT.US,D,20111212,000000,5.1529,5.4671,5.1466,5.4231,11234,0
+AIRT.US,D,20111213,000000,5.3477,5.4357,5.3477,5.4357,2115,0
+AIRT.US,D,20111215,000000,5.3728,5.4419,5.3163,5.3791,2109,0
+AIRT.US,D,20111216,000000,5.4357,5.4922,5.0901,5.0901,16806,0
+AIRT.US,D,20111219,000000,5.1089,5.4043,5.1089,5.1529,7956,0
+AIRT.US,D,20111220,000000,5.1466,5.2975,5.1466,5.1592,3471,0
+AIRT.US,D,20111221,000000,5.1529,5.2785,5.1466,5.1592,9708,0
+AIRT.US,D,20111222,000000,5.2597,5.2848,5.1529,5.2535,5571,0
+AIRT.US,D,20111223,000000,5.3037,5.3037,5.2472,5.2472,4202,0
+AIRT.US,D,20111227,000000,5.2472,5.2785,5.1215,5.1341,11096,0
+AIRT.US,D,20111228,000000,5.1277,5.2472,5.1277,5.2032,7841,0
+AIRT.US,D,20111229,000000,5.1655,5.2975,5.1592,5.2975,13349,0
+AIRT.US,D,20111230,000000,5.2975,5.3415,5.222,5.3351,6915,0
+AIRT.US,D,20120103,000000,5.1655,5.3351,5.1655,5.3351,9428,0
+AIRT.US,D,20120104,000000,5.2723,5.4231,5.2346,5.2472,25871,0
+AIRT.US,D,20120105,000000,5.266,5.3415,5.2597,5.2848,10815,0
+AIRT.US,D,20120106,000000,5.3415,5.3415,5.2535,5.2535,7590,0
+AIRT.US,D,20120109,000000,5.3163,5.3415,5.3037,5.3415,12642,0
+AIRT.US,D,20120110,000000,5.3415,5.398,5.3351,5.3603,19830,0
+AIRT.US,D,20120111,000000,5.4168,5.4168,5.4043,5.4043,350,0
+AIRT.US,D,20120112,000000,5.4168,5.4483,5.4043,5.4483,14406,0
+AIRT.US,D,20120113,000000,5.4168,5.4168,5.354,5.354,4106,0
+AIRT.US,D,20120117,000000,5.4168,5.4985,5.3791,5.4985,28568,0
+AIRT.US,D,20120118,000000,5.4419,5.4985,5.4419,5.4545,8741,0
+AIRT.US,D,20120119,000000,5.4797,5.7373,5.4797,5.6745,15252,0
+AIRT.US,D,20120120,000000,5.5237,5.7059,5.4734,5.7059,13064,0
+AIRT.US,D,20120123,000000,5.4985,5.6179,5.4797,5.6117,3360,0
+AIRT.US,D,20120124,000000,5.6179,5.6557,5.5677,5.6557,9135,0
+AIRT.US,D,20120125,000000,5.6493,5.7247,5.6493,5.7247,1274,0
+AIRT.US,D,20120126,000000,5.7373,5.7813,5.6367,5.7813,6764,0
+AIRT.US,D,20120127,000000,5.7185,5.8001,5.7185,5.7939,6828,0
+AIRT.US,D,20120130,000000,5.731,5.7436,5.5299,5.6619,12665,0
+AIRT.US,D,20120131,000000,5.6745,5.6807,5.6682,5.6807,5955,0
+AIRT.US,D,20120201,000000,5.643,5.7185,5.6242,5.7185,4013,0
+AIRT.US,D,20120202,000000,5.7247,5.8881,5.6305,5.8881,11172,0
+AIRT.US,D,20120203,000000,5.8881,5.8881,5.3037,5.5299,103902,0
+AIRT.US,D,20120206,000000,5.5299,5.5425,5.5299,5.5425,3566,0
+AIRT.US,D,20120207,000000,5.5362,5.7247,5.5362,5.5739,4422,0
+AIRT.US,D,20120208,000000,5.5299,5.687,5.5299,5.5865,6305,0
+AIRT.US,D,20120209,000000,5.6179,5.6557,5.5614,5.6493,3090,0
+AIRT.US,D,20120210,000000,5.5927,5.8504,5.5614,5.7436,11672,0
+AIRT.US,D,20120213,000000,5.7436,5.819,5.7436,5.7876,12335,0
+AIRT.US,D,20120214,000000,5.819,5.8379,5.5927,5.7436,6170,0
+AIRT.US,D,20120215,000000,5.775,5.863,5.7562,5.863,5192,0
+AIRT.US,D,20120216,000000,5.8693,5.8756,5.687,5.7436,7076,0
+AIRT.US,D,20120217,000000,5.8881,5.8881,5.8441,5.8693,15459,0
+AIRT.US,D,20120221,000000,5.8441,5.8441,5.7813,5.8001,8516,0
+AIRT.US,D,20120222,000000,5.775,5.8567,5.7499,5.8001,6674,0
+AIRT.US,D,20120223,000000,5.8001,5.8756,5.731,5.7813,22436,0
+AIRT.US,D,20120227,000000,5.5927,5.8944,5.5614,5.8756,10217,0
+AIRT.US,D,20120228,000000,5.8504,5.8693,5.8064,5.8567,2069,0
+AIRT.US,D,20120229,000000,5.6798,5.9127,5.6798,5.8351,18659,0
+AIRT.US,D,20120301,000000,5.8567,5.9069,5.8064,5.8819,9849,0
+AIRT.US,D,20120302,000000,5.8819,5.9259,5.819,5.9259,7203,0
+AIRT.US,D,20120305,000000,5.8756,5.9509,5.8756,5.8756,3812,0
+AIRT.US,D,20120306,000000,5.8819,5.9447,5.687,5.9259,53006,0
+AIRT.US,D,20120307,000000,5.7373,5.9572,5.7373,5.9572,3480,0
+AIRT.US,D,20120308,000000,5.9259,5.9572,5.9069,5.9509,10004,0
+AIRT.US,D,20120309,000000,5.9384,5.9699,5.9259,5.9259,46902,0
+AIRT.US,D,20120312,000000,5.9699,5.9699,5.9259,5.9259,12401,0
+AIRT.US,D,20120313,000000,5.9635,5.9699,5.9509,5.9635,3155,0
+AIRT.US,D,20120314,000000,5.9384,5.9949,5.9195,5.9321,4569,0
+AIRT.US,D,20120315,000000,5.9384,5.9384,5.8441,5.9259,5403,0
+AIRT.US,D,20120316,000000,5.9259,5.9699,5.8567,5.8756,3828,0
+AIRT.US,D,20120319,000000,5.9572,6.0012,5.819,5.9949,11307,0
+AIRT.US,D,20120320,000000,6.0012,6.0012,5.9007,5.9572,10070,0
+AIRT.US,D,20120321,000000,5.9572,5.9572,5.9509,5.9509,326,0
+AIRT.US,D,20120322,000000,5.9007,6.0012,5.9007,5.9824,9224,0
+AIRT.US,D,20120323,000000,5.9195,5.9699,5.9133,5.9699,1551,0
+AIRT.US,D,20120326,000000,6.0075,6.0264,5.9195,5.9761,8331,0
+AIRT.US,D,20120327,000000,5.9824,6.0012,5.9007,5.9572,7913,0
+AIRT.US,D,20120329,000000,5.9572,5.9887,5.9069,5.9069,3831,0
+AIRT.US,D,20120330,000000,5.9949,6.0321,5.9699,6.0012,3291,0
+AIRT.US,D,20120402,000000,5.9699,6.0264,5.9699,5.9949,13002,0
+AIRT.US,D,20120403,000000,6.0012,6.1395,5.9447,6.0012,13515,0
+AIRT.US,D,20120404,000000,6.0012,6.0452,5.9887,6.0389,4766,0
+AIRT.US,D,20120405,000000,6.0955,6.0955,5.9069,5.9572,15075,0
+AIRT.US,D,20120409,000000,5.9509,5.9699,5.9509,5.9699,339,0
+AIRT.US,D,20120410,000000,5.9761,6.0955,5.9761,6.0955,1044,0
+AIRT.US,D,20120411,000000,6.0704,6.0704,5.9635,6.0075,11574,0
+AIRT.US,D,20120412,000000,6.0138,6.0264,5.9259,5.9384,11238,0
+AIRT.US,D,20120413,000000,5.9824,5.9824,5.9635,5.9699,4736,0
+AIRT.US,D,20120417,000000,6.0227,6.0745,5.9903,6.0615,11951,0
+AIRT.US,D,20120418,000000,5.9761,6.0012,5.9259,6.0012,2429,0
+AIRT.US,D,20120419,000000,6.0641,6.0767,6.0012,6.0201,1590,0
+AIRT.US,D,20120420,000000,6.0704,6.0767,5.9447,5.9447,4650,0
+AIRT.US,D,20120423,000000,5.9635,6.0327,5.9635,6.0327,1974,0
+AIRT.US,D,20120424,000000,6.0578,6.0767,6.0578,6.0767,813,0
+AIRT.US,D,20120425,000000,6.0201,6.0201,5.9259,5.9259,1370,0
+AIRT.US,D,20120426,000000,5.9259,6.0327,5.9259,5.9259,1115,0
+AIRT.US,D,20120427,000000,5.8881,5.9635,5.8693,5.9635,1751,0
+AIRT.US,D,20120430,000000,5.9887,5.9887,5.9887,5.9887,605,0
+AIRT.US,D,20120501,000000,6.0097,6.0551,5.9709,6.0551,10821,0
+AIRT.US,D,20120502,000000,6.0515,6.0641,6.0327,6.0641,9224,0
+AIRT.US,D,20120503,000000,6.0615,6.0615,5.9839,6.0551,2745,0
+AIRT.US,D,20120504,000000,5.9699,6.0641,5.8944,5.8944,6951,0
+AIRT.US,D,20120507,000000,5.9949,6.0767,5.9949,6.0767,2037,0
+AIRT.US,D,20120508,000000,6.0327,6.0327,5.8441,6.0012,3102,0
+AIRT.US,D,20120509,000000,5.9774,5.9774,5.9709,5.9709,3018,0
+AIRT.US,D,20120510,000000,5.9257,6.0033,5.9257,6.0033,2865,0
+AIRT.US,D,20120511,000000,5.9699,5.9699,5.9699,5.9699,159,0
+AIRT.US,D,20120514,000000,5.9069,5.9447,5.9069,5.9384,4353,0
+AIRT.US,D,20120515,000000,5.9384,6.0138,5.9384,6.0138,4494,0
+AIRT.US,D,20120517,000000,5.9761,5.9761,5.9069,5.9447,9309,0
+AIRT.US,D,20120518,000000,5.8804,5.9451,5.8739,5.8804,5667,0
+AIRT.US,D,20120521,000000,5.8819,5.8819,5.7876,5.7876,13359,0
+AIRT.US,D,20120522,000000,5.6557,5.7813,5.6557,5.7813,4482,0
+AIRT.US,D,20120523,000000,5.7687,5.7687,5.687,5.687,2483,0
+AIRT.US,D,20120524,000000,5.687,5.8127,5.687,5.7059,3492,0
+AIRT.US,D,20120525,000000,5.6928,5.8157,5.6928,5.8157,1386,0
+AIRT.US,D,20120531,000000,5.8064,5.8379,5.7185,5.7185,16028,0
+AIRT.US,D,20120601,000000,5.7316,5.9515,5.7251,5.9515,477,0
+AIRT.US,D,20120604,000000,5.8221,5.8221,5.8221,5.8221,32207,0
+AIRT.US,D,20120605,000000,5.6539,5.7187,5.2141,5.4922,34086,0
+AIRT.US,D,20120606,000000,5.3823,5.6475,5.3435,5.3435,12560,0
+AIRT.US,D,20120607,000000,5.3435,5.4922,5.227,5.337,12051,0
+AIRT.US,D,20120608,000000,5.337,5.337,5.2076,5.2141,12329,0
+AIRT.US,D,20120611,000000,5.2852,5.3175,5.2593,5.2852,1547,0
+AIRT.US,D,20120612,000000,5.2787,5.3241,5.2787,5.3241,1391,0
+AIRT.US,D,20120614,000000,5.3046,5.3046,5.3046,5.3046,6183,0
+AIRT.US,D,20120615,000000,5.1947,5.3499,5.1947,5.2529,4019,0
+AIRT.US,D,20120618,000000,5.2787,5.2787,5.2723,5.2723,1859,0
+AIRT.US,D,20120619,000000,5.2852,5.3629,5.2787,5.2787,5204,0
+AIRT.US,D,20120620,000000,5.2723,5.7639,5.2723,5.3111,32694,0
+AIRT.US,D,20120621,000000,5.4599,5.4987,5.3046,5.3111,11012,0
+AIRT.US,D,20120622,000000,5.3823,5.434,5.3629,5.3629,5874,0
+AIRT.US,D,20120625,000000,5.3952,5.3952,5.3952,5.3952,155,0
+AIRT.US,D,20120626,000000,5.4275,5.4275,5.4275,5.4275,927,0
+AIRT.US,D,20120627,000000,5.434,5.4987,5.434,5.4987,1394,0
+AIRT.US,D,20120628,000000,5.4599,5.4922,5.4599,5.4599,1547,0
+AIRT.US,D,20120629,000000,5.4922,5.6579,5.2076,5.6579,3795,0
+AIRT.US,D,20120702,000000,5.4922,5.6151,5.337,5.337,5066,0
+AIRT.US,D,20120703,000000,5.3499,5.5828,5.3499,5.5635,1514,0
+AIRT.US,D,20120705,000000,5.5052,5.6151,5.5052,5.6151,5408,0
+AIRT.US,D,20120706,000000,5.5246,5.7316,5.5246,5.6733,3981,0
+AIRT.US,D,20120709,000000,5.5957,5.5957,5.4534,5.4857,2415,0
+AIRT.US,D,20120710,000000,5.7251,5.7251,5.7057,5.7251,3672,0
+AIRT.US,D,20120711,000000,5.7445,5.7445,5.7445,5.7445,618,0
+AIRT.US,D,20120712,000000,5.5052,5.6669,5.5052,5.6604,4947,0
+AIRT.US,D,20120716,000000,5.5957,5.5957,5.2205,5.2205,2010,0
+AIRT.US,D,20120718,000000,5.3046,5.7251,5.3046,5.4987,7322,0
+AIRT.US,D,20120719,000000,5.5311,5.5699,5.5311,5.5699,618,0
+AIRT.US,D,20120723,000000,5.5893,5.5893,5.4987,5.4987,2088,0
+AIRT.US,D,20120724,000000,5.5052,5.5769,5.5052,5.5769,1059,0
+AIRT.US,D,20120725,000000,5.4987,5.4987,5.4987,5.4987,1391,0
+AIRT.US,D,20120726,000000,5.4728,5.5181,5.4728,5.5181,773,0
+AIRT.US,D,20120727,000000,5.4599,5.4987,5.3046,5.4987,11579,0
+AIRT.US,D,20120730,000000,5.4987,5.5893,5.3046,5.5893,4715,0
+AIRT.US,D,20120801,000000,5.5699,5.5957,5.5699,5.5957,1547,0
+AIRT.US,D,20120803,000000,5.4987,5.4987,5.4017,5.4405,8475,0
+AIRT.US,D,20120806,000000,5.3952,5.4275,5.3693,5.4275,5154,0
+AIRT.US,D,20120807,000000,5.4922,5.5957,5.4922,5.5957,5024,0
+AIRT.US,D,20120808,000000,5.6022,5.6928,5.6022,5.6733,5261,0
+AIRT.US,D,20120809,000000,5.4987,5.5634,5.4081,5.5634,2010,0
+AIRT.US,D,20120810,000000,5.4987,5.4987,5.3761,5.4599,3023,0
+AIRT.US,D,20120813,000000,5.434,5.531,5.434,5.4987,7943,0
+AIRT.US,D,20120814,000000,5.5246,5.5311,5.3823,5.5311,5256,0
+AIRT.US,D,20120815,000000,5.4017,5.5634,5.3758,5.5634,2322,0
+AIRT.US,D,20120816,000000,5.3887,5.4599,5.3046,5.3305,11096,0
+AIRT.US,D,20120817,000000,5.3823,5.434,5.2787,5.3823,9536,0
+AIRT.US,D,20120820,000000,5.4081,5.5052,5.4081,5.5052,3741,0
+AIRT.US,D,20120821,000000,5.544,5.5634,5.5052,5.5569,5843,0
+AIRT.US,D,20120822,000000,5.544,5.6151,5.5311,5.5957,3633,0
+AIRT.US,D,20120823,000000,5.6151,5.6604,5.5699,5.5699,3188,0
+AIRT.US,D,20120824,000000,5.5634,5.6106,5.5634,5.6106,4251,0
+AIRT.US,D,20120827,000000,5.5634,5.5635,5.5634,5.5634,1082,0
+AIRT.US,D,20120828,000000,5.5957,5.6281,5.5828,5.6281,3482,0
+AIRT.US,D,20120829,000000,5.5634,5.5763,5.5634,5.5763,3246,0
+AIRT.US,D,20120831,000000,5.5634,5.5828,5.2205,5.5116,30966,0
+AIRT.US,D,20120904,000000,5.4211,5.4331,5.2076,5.2076,15773,0
+AIRT.US,D,20120905,000000,5.2399,5.2529,5.0523,5.227,15554,0
+AIRT.US,D,20120906,000000,5.2399,5.4469,5.02,5.2529,10997,0
+AIRT.US,D,20120907,000000,5.3111,5.3617,5.254,5.3617,4484,0
+AIRT.US,D,20120910,000000,5.3305,5.3887,5.3305,5.337,11646,0
+AIRT.US,D,20120911,000000,5.337,5.3887,5.337,5.3473,5862,0
+AIRT.US,D,20120912,000000,5.3823,5.5052,5.3823,5.4405,4202,0
+AIRT.US,D,20120913,000000,5.5051,5.6139,5.4793,5.5505,4523,0
+AIRT.US,D,20120914,000000,5.5893,5.5957,5.4987,5.5246,5337,0
+AIRT.US,D,20120917,000000,5.5634,5.5634,5.4405,5.4857,4019,0
+AIRT.US,D,20120918,000000,5.4469,5.4857,5.4469,5.4857,9938,0
+AIRT.US,D,20120919,000000,5.4534,5.4534,5.4469,5.4481,1082,0
+AIRT.US,D,20120920,000000,5.4599,5.4599,5.4469,5.4598,2010,0
+AIRT.US,D,20120921,000000,5.4469,5.4599,5.4146,5.4146,3996,0
+AIRT.US,D,20120924,000000,5.434,5.4987,5.434,5.4987,773,0
+AIRT.US,D,20120925,000000,5.4728,5.4987,5.4087,5.4987,6867,0
+AIRT.US,D,20120926,000000,5.434,5.5052,5.3823,5.3823,5412,0
+AIRT.US,D,20120927,000000,5.4017,5.4599,5.4017,5.4081,1701,0
+AIRT.US,D,20120928,000000,5.4211,5.5634,5.4211,5.434,3137,0
+AIRT.US,D,20121001,000000,5.4081,5.4081,5.3564,5.3564,4427,0
+AIRT.US,D,20121005,000000,5.3823,5.6539,5.3823,5.6539,25242,0
+AIRT.US,D,20121008,000000,5.5893,5.5893,5.5893,5.5893,179,0
+AIRT.US,D,20121009,000000,5.4599,5.641,5.434,5.641,773,0
+AIRT.US,D,20121011,000000,5.5828,5.5828,5.4534,5.4534,5772,0
+AIRT.US,D,20121012,000000,5.434,5.434,5.434,5.434,155,0
+AIRT.US,D,20121015,000000,5.4469,5.4987,5.434,5.4405,3501,0
+AIRT.US,D,20121016,000000,5.4405,5.4987,5.434,5.4857,3179,0
+AIRT.US,D,20121017,000000,5.4987,5.544,5.4987,5.5311,3503,0
+AIRT.US,D,20121018,000000,5.5634,5.5634,5.5634,5.5634,1236,0
+AIRT.US,D,20121019,000000,5.6345,5.6345,5.5635,5.5635,1722,0
+AIRT.US,D,20121022,000000,5.6603,5.6603,5.5634,5.5634,3539,0
+AIRT.US,D,20121023,000000,5.6151,5.6151,5.5634,5.5699,2024,0
+AIRT.US,D,20121024,000000,5.5763,5.6669,5.5763,5.6604,7500,0
+AIRT.US,D,20121025,000000,5.5763,5.6281,5.5763,5.6281,557,0
+AIRT.US,D,20121026,000000,5.4713,5.4713,5.4713,5.4713,275,0
+AIRT.US,D,20121031,000000,5.4987,5.6798,5.4987,5.6798,1506,0
+AIRT.US,D,20121101,000000,5.6928,5.6928,5.5052,5.5052,3225,0
+AIRT.US,D,20121102,000000,5.5181,5.5182,5.4405,5.4663,3371,0
+AIRT.US,D,20121105,000000,5.4987,5.4987,5.4987,5.4987,557,0
+AIRT.US,D,20121107,000000,5.4987,5.4987,5.3887,5.4793,1536,0
+AIRT.US,D,20121109,000000,5.5633,5.5633,5.5633,5.5633,360,0
+AIRT.US,D,20121112,000000,5.434,5.5375,5.3823,5.4017,2663,0
+AIRT.US,D,20121113,000000,5.4793,5.4793,5.3887,5.3887,1926,0
+AIRT.US,D,20121114,000000,5.434,5.434,5.227,5.337,8915,0
+AIRT.US,D,20121115,000000,5.3046,5.3279,5.3046,5.3279,812,0
+AIRT.US,D,20121116,000000,5.3046,5.3175,5.3046,5.3175,309,0
+AIRT.US,D,20121119,000000,5.3046,5.3305,5.3046,5.3121,3254,0
+AIRT.US,D,20121120,000000,5.3111,5.3111,5.3046,5.3111,1155,0
+AIRT.US,D,20121123,000000,5.3111,5.3175,5.2981,5.2981,5429,0
+AIRT.US,D,20121126,000000,5.2464,5.3175,5.2464,5.3175,1254,0
+AIRT.US,D,20121127,000000,5.2852,5.3241,5.2852,5.3175,1391,0
+AIRT.US,D,20121128,000000,5.3175,5.4857,5.3175,5.4663,7112,0
+AIRT.US,D,20121129,000000,5.3499,5.5246,5.337,5.5246,7998,0
+AIRT.US,D,20121203,000000,5.4663,5.4663,5.4663,5.4663,155,0
+AIRT.US,D,20121204,000000,5.2506,5.3758,5.2506,5.3564,2628,0
+AIRT.US,D,20121205,000000,5.3435,5.3823,5.3435,5.3693,788,0
+AIRT.US,D,20121207,000000,5.4017,5.434,5.4017,5.434,1548,0
+AIRT.US,D,20121210,000000,5.434,5.434,5.434,5.434,155,0
+AIRT.US,D,20121211,000000,5.4211,5.434,5.3447,5.3887,4815,0
+AIRT.US,D,20121212,000000,5.3693,5.434,5.3565,5.434,5529,0
+AIRT.US,D,20121213,000000,5.434,5.434,5.434,5.434,23342,0
+AIRT.US,D,20121214,000000,5.4857,5.5246,5.4857,5.5246,3588,0
+AIRT.US,D,20121217,000000,5.5246,5.5246,5.5245,5.5246,4268,0
+AIRT.US,D,20121218,000000,5.434,5.4405,5.434,5.434,3104,0
+AIRT.US,D,20121219,000000,5.4567,5.4567,5.434,5.434,1623,0
+AIRT.US,D,20121220,000000,5.4146,5.434,5.3823,5.3823,7772,0
+AIRT.US,D,20121221,000000,5.337,5.4857,5.337,5.4857,7050,0
+AIRT.US,D,20121224,000000,5.4932,5.4932,5.4932,5.4932,282,0
+AIRT.US,D,20121226,000000,5.4857,5.4922,5.4857,5.4922,1592,0
+AIRT.US,D,20121227,000000,5.4275,5.4922,5.3823,5.4922,5252,0
+AIRT.US,D,20121228,000000,5.3903,5.3903,5.3903,5.3903,309,0
+AIRT.US,D,20121231,000000,5.4017,5.4787,5.3758,5.4787,3386,0
+AIRT.US,D,20130102,000000,5.4663,5.4922,5.3952,5.4857,6192,0
+AIRT.US,D,20130103,000000,5.4922,5.5634,5.434,5.434,4151,0
+AIRT.US,D,20130104,000000,5.4405,5.4987,5.3758,5.434,6396,0
+AIRT.US,D,20130107,000000,5.5569,5.5569,5.4351,5.4405,7179,0
+AIRT.US,D,20130108,000000,5.434,5.641,5.4211,5.6345,3488,0
+AIRT.US,D,20130109,000000,5.6087,5.6087,5.6087,5.6087,464,0
+AIRT.US,D,20130110,000000,5.5893,5.5957,5.5828,5.5957,5933,0
+AIRT.US,D,20130111,000000,5.6087,5.6345,5.4987,5.6345,7859,0
+AIRT.US,D,20130114,000000,5.6345,5.6539,5.5957,5.5957,5018,0
+AIRT.US,D,20130116,000000,5.6539,5.6539,5.6235,5.6281,1635,0
+AIRT.US,D,20130117,000000,5.5957,5.5957,5.5634,5.5634,3864,0
+AIRT.US,D,20130118,000000,5.6539,5.6539,5.5957,5.641,7019,0
+AIRT.US,D,20130122,000000,5.6539,5.6604,5.641,5.6604,14196,0
+AIRT.US,D,20130123,000000,5.6993,5.6993,5.6863,5.6993,1545,0
+AIRT.US,D,20130125,000000,5.7057,5.7575,5.5443,5.7575,3630,0
+AIRT.US,D,20130128,000000,5.544,5.7575,5.544,5.7493,7179,0
+AIRT.US,D,20130129,000000,5.7445,5.751,5.6281,5.751,9290,0
+AIRT.US,D,20130130,000000,5.7381,5.7381,5.7251,5.7381,1160,0
+AIRT.US,D,20130131,000000,5.6345,5.6928,5.6216,5.6216,4640,0
+AIRT.US,D,20130201,000000,5.751,5.9774,5.7381,5.8221,54417,0
+AIRT.US,D,20130204,000000,5.8739,5.9709,5.8286,5.8416,5102,0
+AIRT.US,D,20130205,000000,5.8675,5.9839,5.848,5.9839,7235,0
+AIRT.US,D,20130206,000000,5.9839,6.0421,5.9451,6.0421,9191,0
+AIRT.US,D,20130207,000000,6.068,6.1068,6.0369,6.1068,1856,0
+AIRT.US,D,20130208,000000,5.958,6.1391,5.958,6.1391,3962,0
+AIRT.US,D,20130211,000000,6.1068,6.1391,5.8027,6.1003,9639,0
+AIRT.US,D,20130212,000000,6.1327,6.1391,6.1262,6.1391,2625,0
+AIRT.US,D,20130213,000000,6.1391,6.1779,6.1262,6.1779,3590,0
+AIRT.US,D,20130214,000000,6.165,6.1973,6.165,6.1973,5565,0
+AIRT.US,D,20130215,000000,6.0081,6.178,6.0081,6.165,9269,0
+AIRT.US,D,20130219,000000,6.1779,6.2362,6.1715,6.2362,8652,0
+AIRT.US,D,20130220,000000,6.2362,6.2362,5.9192,5.9257,17139,0
+AIRT.US,D,20130221,000000,5.9903,5.9903,5.9839,5.9839,3401,0
+AIRT.US,D,20130222,000000,5.9968,6.2621,5.9968,6.2621,773,0
+AIRT.US,D,20130225,000000,6.0097,6.2102,6.0097,6.1779,7113,0
+AIRT.US,D,20130226,000000,6.2556,6.2556,6.1391,6.2103,59174,0
+AIRT.US,D,20130227,000000,6.2556,6.2556,6.1456,6.2362,6245,0
+AIRT.US,D,20130228,000000,6.2297,6.2297,6.1456,6.2297,7190,0
+AIRT.US,D,20130301,000000,6.1456,6.165,6.1456,6.1456,10829,0
+AIRT.US,D,20130304,000000,6.2233,6.2233,6.1779,6.1779,3891,0
+AIRT.US,D,20130305,000000,6.2103,6.2103,6.1779,6.2103,5139,0
+AIRT.US,D,20130306,000000,6.2103,6.2362,6.1456,6.1457,13176,0
+AIRT.US,D,20130308,000000,6.2038,6.2427,6.147,6.2103,3257,0
+AIRT.US,D,20130311,000000,6.2362,6.2491,6.1456,6.1963,9231,0
+AIRT.US,D,20130312,000000,6.1779,6.1779,6.1779,6.1779,2084,0
+AIRT.US,D,20130313,000000,6.2103,6.2103,6.1779,6.2103,618,0
+AIRT.US,D,20130315,000000,6.2103,6.2103,6.1456,6.1456,14247,0
+AIRT.US,D,20130318,000000,6.1456,6.1456,5.8869,6.0227,12894,0
+AIRT.US,D,20130319,000000,5.9839,5.9839,5.9839,5.9839,1082,0
+AIRT.US,D,20130320,000000,6.0163,6.2103,6.0162,6.1779,5669,0
+AIRT.US,D,20130321,000000,6.1779,6.2427,6.1779,6.2427,7274,0
+AIRT.US,D,20130322,000000,6.2427,6.2427,6.2427,6.2427,1538,0
+AIRT.US,D,20130325,000000,6.2427,6.2427,6.2167,6.2167,1116,0
+AIRT.US,D,20130326,000000,6.2167,6.2167,6.2103,6.2103,4596,0
+AIRT.US,D,20130327,000000,5.958,6.1456,5.958,6.1456,2115,0
+AIRT.US,D,20130328,000000,6.2621,6.2685,6.1449,6.1449,1547,0
+AIRT.US,D,20130401,000000,5.8221,6.1689,5.8221,5.9645,4754,0
+AIRT.US,D,20130402,000000,6.0291,6.0421,6.0181,6.0421,2268,0
+AIRT.US,D,20130403,000000,6.2427,6.2621,6.0389,6.0465,2589,0
+AIRT.US,D,20130404,000000,6.1391,6.2038,6.1133,6.1133,2610,0
+AIRT.US,D,20130405,000000,6.1068,6.1133,6.0939,6.0939,1700,0
+AIRT.US,D,20130408,000000,5.9839,6.0007,5.9515,5.9515,3456,0
+AIRT.US,D,20130409,000000,5.9289,5.9839,5.9289,5.9839,1338,0
+AIRT.US,D,20130410,000000,6.0162,6.0551,6.0097,6.0486,27981,0
+AIRT.US,D,20130411,000000,6.0162,6.0162,5.9192,5.9192,9810,0
+AIRT.US,D,20130412,000000,5.9839,6.0162,5.8609,6.0161,20130,0
+AIRT.US,D,20130415,000000,6.0227,6.0291,6.0162,6.0162,3050,0
+AIRT.US,D,20130416,000000,6.0162,6.1327,6.0162,6.1327,8433,0
+AIRT.US,D,20130417,000000,5.9516,5.9516,5.9516,5.9516,155,0
+AIRT.US,D,20130418,000000,6.0097,6.0097,6.0097,6.0097,155,0
+AIRT.US,D,20130422,000000,5.8729,6.0195,5.8729,5.9839,6647,0
+AIRT.US,D,20130424,000000,6.0227,6.0518,5.9548,5.9548,6948,0
+AIRT.US,D,20130425,000000,5.9515,6.0615,5.9515,6.0615,10587,0
+AIRT.US,D,20130426,000000,5.9839,5.9839,5.8545,5.9386,8709,0
+AIRT.US,D,20130429,000000,5.9451,5.9774,5.9451,5.9774,2139,0
+AIRT.US,D,20130430,000000,6.0162,6.0162,5.8843,5.9451,6239,0
+AIRT.US,D,20130501,000000,5.9515,6.1391,5.9515,6.1391,3758,0
+AIRT.US,D,20130502,000000,6.1197,6.2427,6.1133,6.2297,37274,0
+AIRT.US,D,20130503,000000,6.2427,6.2685,6.2103,6.2685,6230,0
+AIRT.US,D,20130506,000000,6.2103,6.2103,6.2103,6.2103,155,0
+AIRT.US,D,20130507,000000,6.2103,6.3009,6.2103,6.3009,4740,0
+AIRT.US,D,20130508,000000,6.3009,6.45,6.3009,6.3787,41286,0
+AIRT.US,D,20130509,000000,6.4367,6.5467,6.2556,6.534,15285,0
+AIRT.US,D,20130510,000000,6.5207,6.6373,6.3913,6.4367,12573,0
+AIRT.US,D,20130513,000000,6.4173,6.4173,6.275,6.4173,2976,0
+AIRT.US,D,20130514,000000,6.4047,6.4047,6.4047,6.4047,452,0
+AIRT.US,D,20130516,000000,6.34,6.4693,6.3074,6.4693,3996,0
+AIRT.US,D,20130517,000000,6.4693,6.5013,6.4693,6.4753,6029,0
+AIRT.US,D,20130520,000000,6.5207,6.5207,6.1197,6.4047,474,0
+AIRT.US,D,20130521,000000,6.4693,6.6307,6.4693,6.5273,3287,0
+AIRT.US,D,20130522,000000,6.616,6.616,6.54,6.5533,3092,0
+AIRT.US,D,20130523,000000,6.5013,6.5167,6.5013,6.508,8360,0
+AIRT.US,D,20130524,000000,6.566,6.566,6.566,6.566,1184,0
+AIRT.US,D,20130528,000000,6.5593,6.5593,6.508,6.508,4250,0
+AIRT.US,D,20130529,000000,6.54,6.5467,6.534,6.534,6390,0
+AIRT.US,D,20130530,000000,6.4693,6.4693,6.4693,6.4693,701,0
+AIRT.US,D,20130531,000000,6.46,6.72,6.42,6.7133,13076,0
+AIRT.US,D,20130603,000000,6.7147,6.7213,6.586,6.65,2550,0
+AIRT.US,D,20130604,000000,6.5347,6.6953,6.508,6.5473,7112,0
+AIRT.US,D,20130605,000000,6.5733,6.7333,6.4667,6.5,3053,0
+AIRT.US,D,20130606,000000,6.5467,6.5867,6.4467,6.54,2603,0
+AIRT.US,D,20130607,000000,6.54,6.7627,6.54,6.7533,4398,0
+AIRT.US,D,20130610,000000,6.8,6.8,6.8,6.8,1950,0
+AIRT.US,D,20130612,000000,6.7553,6.8,6.6667,6.6667,5396,0
+AIRT.US,D,20130613,000000,6.6667,6.9933,6.6467,6.8833,49034,0
+AIRT.US,D,20130614,000000,6.9,6.9533,6.8333,6.84,4119,0
+AIRT.US,D,20130617,000000,6.8267,6.8267,6.6667,6.7007,2100,0
+AIRT.US,D,20130618,000000,6.8267,6.9267,6.7667,6.9,4748,0
+AIRT.US,D,20130619,000000,6.8333,6.9267,6.812,6.8533,3599,0
+AIRT.US,D,20130620,000000,6.7667,6.7667,6.5333,6.5667,12774,0
+AIRT.US,D,20130621,000000,6.64,6.7333,6.56,6.6933,8715,0
+AIRT.US,D,20130624,000000,6.64,6.8267,6.64,6.8267,12423,0
+AIRT.US,D,20130625,000000,6.82,6.8333,6.6667,6.8333,2250,0
+AIRT.US,D,20130626,000000,6.62,6.68,6.62,6.68,1800,0
+AIRT.US,D,20130627,000000,6.8267,6.8267,6.8067,6.82,1800,0
+AIRT.US,D,20130628,000000,6.8533,6.8533,6.8333,6.8533,1262,0
+AIRT.US,D,20130701,000000,6.7533,6.9267,6.7533,6.9267,3030,0
+AIRT.US,D,20130702,000000,6.7067,6.9067,6.7,6.7133,5316,0
+AIRT.US,D,20130703,000000,6.6653,6.7333,6.4673,6.4673,4275,0
+AIRT.US,D,20130705,000000,6.5933,6.7333,6.5933,6.7333,2490,0
+AIRT.US,D,20130708,000000,6.8067,6.8067,6.5673,6.5673,2175,0
+AIRT.US,D,20130709,000000,6.6733,6.8933,6.6667,6.88,16235,0
+AIRT.US,D,20130710,000000,6.9,6.9333,6.8933,6.92,6078,0
+AIRT.US,D,20130711,000000,6.9333,7,6.9,6.9,5550,0
+AIRT.US,D,20130712,000000,6.9,6.9,6.7673,6.9,6555,0
+AIRT.US,D,20130715,000000,6.8,6.9333,6.8,6.9333,3600,0
+AIRT.US,D,20130716,000000,6.8133,6.9333,6.8,6.8,8100,0
+AIRT.US,D,20130717,000000,6.92,6.9933,6.8867,6.9933,14625,0
+AIRT.US,D,20130718,000000,6.9927,7.0933,6.926,6.9933,900,0
+AIRT.US,D,20130719,000000,6.9667,7.0333,6.9667,7.0333,3690,0
+AIRT.US,D,20130722,000000,7.0333,7.0333,6.8333,6.8733,6002,0
+AIRT.US,D,20130723,000000,6.9,6.9133,6.9,6.9133,750,0
+AIRT.US,D,20130724,000000,7,7.0333,6.9667,6.9667,1668,0
+AIRT.US,D,20130725,000000,6.96,7.0187,6.8333,6.9467,1239,0
+AIRT.US,D,20130726,000000,6.9,6.9,6.8667,6.8667,450,0
+AIRT.US,D,20130729,000000,6.9,6.9527,6.9,6.9007,1650,0
+AIRT.US,D,20130730,000000,6.92,6.9533,6.9067,6.92,3473,0
+AIRT.US,D,20130731,000000,6.9267,7.0073,6.9267,7.0073,2727,0
+AIRT.US,D,20130801,000000,7.0333,7.1067,7.0267,7.0733,15942,0
+AIRT.US,D,20130802,000000,7.0933,7.18,7.0927,7.18,3345,0
+AIRT.US,D,20130805,000000,7.1933,7.3,7.1933,7.2867,4847,0
+AIRT.US,D,20130806,000000,7.2733,7.3173,7.236,7.3173,2400,0
+AIRT.US,D,20130807,000000,7.3,7.3,6.8667,6.88,75200,0
+AIRT.US,D,20130808,000000,6.8267,6.9333,6.82,6.8667,17949,0
+AIRT.US,D,20130809,000000,6.8333,6.8673,6.54,6.8267,52278,0
+AIRT.US,D,20130812,000000,6.8173,6.8173,6.5133,6.5793,49985,0
+AIRT.US,D,20130813,000000,6.5733,6.8267,6.5733,6.6667,2700,0
+AIRT.US,D,20130814,000000,6.6267,6.6667,6.6267,6.6533,1800,0
+AIRT.US,D,20130816,000000,6.8133,6.96,6.8133,6.8667,12540,0
+AIRT.US,D,20130819,000000,6.7,7.2267,6.7,7.0067,14691,0
+AIRT.US,D,20130820,000000,7.0533,7.1333,7.04,7.1,8447,0
+AIRT.US,D,20130821,000000,7.1333,7.1333,6.8867,6.8867,3594,0
+AIRT.US,D,20130822,000000,6.88,7,6.8667,6.9933,2475,0
+AIRT.US,D,20130823,000000,6.98,7.1667,6.98,7.1667,10200,0
+AIRT.US,D,20130826,000000,7.1667,7.3267,7.1273,7.1933,6150,0
+AIRT.US,D,20130827,000000,7.2267,7.2333,7.14,7.2333,4650,0
+AIRT.US,D,20130828,000000,6.7267,7.1667,6.7267,7.1333,4673,0
+AIRT.US,D,20130829,000000,7.1,7.1,7.1,7.1,300,0
+AIRT.US,D,20130830,000000,7.04,7.04,7.04,7.04,473,0
+AIRT.US,D,20130903,000000,7.02,7.0267,7.0133,7.02,1650,0
+AIRT.US,D,20130904,000000,7.1333,7.1467,7.1,7.1,8700,0
+AIRT.US,D,20130905,000000,7.0467,7.0867,6.92,7.0867,5705,0
+AIRT.US,D,20130906,000000,7.1133,7.1667,7.0853,7.1667,38529,0
+AIRT.US,D,20130909,000000,7.22,7.2667,7.22,7.24,8715,0
+AIRT.US,D,20130910,000000,7.3,7.32,7.0667,7.1667,4350,0
+AIRT.US,D,20130911,000000,7.16,7.18,7.12,7.18,4350,0
+AIRT.US,D,20130912,000000,7.26,7.3067,7.1333,7.28,13908,0
+AIRT.US,D,20130913,000000,7.2267,7.2333,7.1933,7.1933,7395,0
+AIRT.US,D,20130916,000000,7.14,7.2733,7.14,7.1533,13173,0
+AIRT.US,D,20130917,000000,7.1667,7.3267,7.1667,7.2233,8331,0
+AIRT.US,D,20130918,000000,7.2533,7.2933,7.2,7.2333,2550,0
+AIRT.US,D,20130919,000000,7.18,7.32,7.1133,7.1667,21950,0
+AIRT.US,D,20130920,000000,7.1667,7.3333,7.1533,7.3333,7743,0
+AIRT.US,D,20130923,000000,7.3333,7.3667,7.174,7.3667,1118,0
+AIRT.US,D,20130924,000000,7.36,7.36,7.2333,7.2533,2850,0
+AIRT.US,D,20130925,000000,7.2867,7.3133,7.1967,7.2667,5159,0
+AIRT.US,D,20130926,000000,7.2733,7.4,7.2667,7.32,7500,0
+AIRT.US,D,20130927,000000,7.2933,7.8667,7.2067,7.4867,14523,0
+AIRT.US,D,20130930,000000,7.4267,7.5667,7.4267,7.5,5100,0
+AIRT.US,D,20131001,000000,7.4467,7.5333,7.44,7.5,9450,0
+AIRT.US,D,20131002,000000,7.4667,7.6133,7.4667,7.6,21150,0
+AIRT.US,D,20131003,000000,7.6,7.6133,7.3533,7.56,5550,0
+AIRT.US,D,20131004,000000,7.3,7.5333,7.2,7.5267,8850,0
+AIRT.US,D,20131007,000000,7.46,7.4667,7.1733,7.2867,13800,0
+AIRT.US,D,20131008,000000,7.2867,7.3333,7.2867,7.3333,5550,0
+AIRT.US,D,20131009,000000,7.3333,7.3333,7.32,7.3333,4787,0
+AIRT.US,D,20131010,000000,7.3333,7.3333,7.2347,7.3333,12806,0
+AIRT.US,D,20131011,000000,7.3333,7.5067,7.3333,7.5067,15300,0
+AIRT.US,D,20131014,000000,7.44,7.4667,7.3867,7.4667,6357,0
+AIRT.US,D,20131015,000000,7.4867,7.4867,7.48,7.48,3450,0
+AIRT.US,D,20131016,000000,7.4333,7.6133,7.4267,7.4333,14250,0
+AIRT.US,D,20131018,000000,7.5333,7.5667,7.5333,7.54,3750,0
+AIRT.US,D,20131021,000000,7.6,7.6,7.38,7.4,1500,0
+AIRT.US,D,20131022,000000,7.4667,7.4667,7.4,7.4,2250,0
+AIRT.US,D,20131023,000000,7.4253,7.4333,7.3853,7.4,2040,0
+AIRT.US,D,20131024,000000,7.4333,7.4333,7.4,7.4,4200,0
+AIRT.US,D,20131025,000000,7.4333,7.4333,7.3467,7.3467,6000,0
+AIRT.US,D,20131028,000000,7.4333,7.4867,7.4133,7.4867,6450,0
+AIRT.US,D,20131029,000000,7.3733,7.3733,7.3733,7.3733,150,0
+AIRT.US,D,20131030,000000,7.4067,7.4067,7.4067,7.4067,150,0
+AIRT.US,D,20131031,000000,7.44,7.4533,7.36,7.42,4044,0
+AIRT.US,D,20131101,000000,7.4667,7.5067,7.4667,7.5,5400,0
+AIRT.US,D,20131104,000000,7.4667,7.5,7.4133,7.4667,9108,0
+AIRT.US,D,20131105,000000,7.4667,7.6667,7.4,7.6667,27600,0
+AIRT.US,D,20131106,000000,7.64,7.6533,7.5667,7.5667,450,0
+AIRT.US,D,20131107,000000,7.56,7.66,7.48,7.48,10200,0
+AIRT.US,D,20131108,000000,7.7467,7.76,7.54,7.6467,23250,0
+AIRT.US,D,20131111,000000,7.6667,7.6667,7.5867,7.6333,10136,0
+AIRT.US,D,20131112,000000,7.6467,7.7,7.5,7.5133,17700,0
+AIRT.US,D,20131113,000000,7.5333,7.5333,7.5,7.5,7200,0
+AIRT.US,D,20131114,000000,7.8067,7.8067,7.5,7.5,1350,0
+AIRT.US,D,20131115,000000,7.4,7.5,7.4,7.5,19800,0
+AIRT.US,D,20131118,000000,7.5467,7.6467,7.5467,7.62,2100,0
+AIRT.US,D,20131119,000000,7.6,7.62,7.6,7.6193,2843,0
+AIRT.US,D,20131120,000000,7.62,7.6667,7.62,7.6467,4650,0
+AIRT.US,D,20131121,000000,7.5933,7.64,7.5933,7.64,3000,0
+AIRT.US,D,20131122,000000,7.6667,7.6667,7.56,7.56,4545,0
+AIRT.US,D,20131125,000000,7.5,7.5,7.5,7.5,1650,0
+AIRT.US,D,20131126,000000,7.5067,7.5067,7.5067,7.5067,1050,0
+AIRT.US,D,20131129,000000,7.5267,7.5267,7.5,7.5,3630,0
+AIRT.US,D,20131202,000000,7.5467,7.5467,7.54,7.5467,1500,0
+AIRT.US,D,20131203,000000,7.3533,7.5333,7.3333,7.5333,3795,0
+AIRT.US,D,20131204,000000,7.5133,7.64,7.5067,7.5067,2550,0
+AIRT.US,D,20131205,000000,7.4667,7.5,7.4667,7.5,2550,0
+AIRT.US,D,20131206,000000,7.5133,7.66,7.5133,7.66,600,0
+AIRT.US,D,20131209,000000,7.6067,7.6067,7.3667,7.5,2213,0
+AIRT.US,D,20131210,000000,7.5267,7.5333,7.5267,7.5333,750,0
+AIRT.US,D,20131212,000000,7.5007,7.5953,7.5007,7.5067,2723,0
+AIRT.US,D,20131213,000000,7.5,7.5,7.5,7.5,264,0
+AIRT.US,D,20131216,000000,7.5333,7.5733,7.5267,7.5267,1287,0
+AIRT.US,D,20131217,000000,7.5067,7.5867,7.5,7.5867,1050,0
+AIRT.US,D,20131218,000000,7.5533,7.62,7.34,7.62,30600,0
+AIRT.US,D,20131219,000000,7.42,7.5867,7.42,7.5867,600,0
+AIRT.US,D,20131220,000000,7.5133,7.5467,7.5133,7.54,1800,0
+AIRT.US,D,20131223,000000,7.5533,7.6533,7.5533,7.6533,1650,0
+AIRT.US,D,20131224,000000,7.6533,7.66,7.6533,7.66,695,0
+AIRT.US,D,20131226,000000,7.6667,7.6667,7.5667,7.5733,2648,0
+AIRT.US,D,20131227,000000,7.6067,7.9533,7.6067,7.9533,20850,0
+AIRT.US,D,20131230,000000,7.9533,8.1,7.84,7.9467,10500,0
+AIRT.US,D,20131231,000000,8.12,8.12,7.98,7.98,750,0
+AIRT.US,D,20140102,000000,8.0267,8.0267,7.9507,7.9733,5055,0
+AIRT.US,D,20140103,000000,7.9933,7.9933,7.9667,7.9667,1275,0
+AIRT.US,D,20140106,000000,8.1,8.1667,7.9467,7.9467,2850,0
+AIRT.US,D,20140107,000000,7.7533,8.1333,7.5667,7.6067,4800,0
+AIRT.US,D,20140108,000000,7.7333,7.84,7.7333,7.8067,1950,0
+AIRT.US,D,20140109,000000,7.62,7.7333,7.5667,7.6733,5100,0
+AIRT.US,D,20140110,000000,7.7333,7.74,7.64,7.64,1500,0
+AIRT.US,D,20140113,000000,7.74,7.86,7.54,7.5467,2850,0
+AIRT.US,D,20140114,000000,7.58,7.6333,7.58,7.62,1950,0
+AIRT.US,D,20140115,000000,7.6667,7.6667,7.58,7.6333,1650,0
+AIRT.US,D,20140116,000000,7.6867,7.9867,7.6867,7.8667,18809,0
+AIRT.US,D,20140117,000000,8,8,7.6533,7.7067,1350,0
+AIRT.US,D,20140121,000000,7.82,7.82,7.5667,7.5667,3600,0
+AIRT.US,D,20140122,000000,7.5333,7.66,7.5067,7.66,4200,0
+AIRT.US,D,20140123,000000,7.7267,7.8467,7.64,7.64,6150,0
+AIRT.US,D,20140124,000000,7.6467,7.9867,7.5,7.6733,15750,0
+AIRT.US,D,20140127,000000,7.6067,7.6067,7.54,7.5733,1800,0
+AIRT.US,D,20140128,000000,7.52,7.7067,7.52,7.7067,2700,0
+AIRT.US,D,20140130,000000,7.7467,7.7467,7.72,7.72,1350,0
+AIRT.US,D,20140131,000000,7.5467,7.7133,7.5467,7.7133,2550,0
+AIRT.US,D,20140203,000000,7.6133,7.6333,7.5,7.6333,16179,0
+AIRT.US,D,20140204,000000,7.5333,7.6067,7.5133,7.5133,5910,0
+AIRT.US,D,20140207,000000,7.7533,7.7533,7.58,7.7,1602,0
+AIRT.US,D,20140210,000000,7.62,7.7667,7.5073,7.7667,2861,0
+AIRT.US,D,20140211,000000,7.6933,7.7667,7.6933,7.704,4202,0
+AIRT.US,D,20140212,000000,7.44,7.7327,7.44,7.7067,27624,0
+AIRT.US,D,20140213,000000,7.6533,7.7033,7.6267,7.6333,10410,0
+AIRT.US,D,20140214,000000,7.64,7.7333,7.5533,7.7133,17066,0
+AIRT.US,D,20140218,000000,7.72,8,7.72,7.9667,13383,0
+AIRT.US,D,20140219,000000,7.98,7.98,7.7667,7.9267,2660,0
+AIRT.US,D,20140220,000000,7.94,7.9933,7.92,7.9933,15017,0
+AIRT.US,D,20140221,000000,8,8,8,8,299,0
+AIRT.US,D,20140224,000000,8,8.2133,8,8.0067,14460,0
+AIRT.US,D,20140225,000000,8.0933,8.2333,8.0933,8.2,3179,0
+AIRT.US,D,20140226,000000,8.2867,8.2867,8.0333,8.04,1473,0
+AIRT.US,D,20140227,000000,8.0933,8.28,8.0933,8.2533,14328,0
+AIRT.US,D,20140228,000000,8.2933,8.2933,8.2867,8.2867,477,0
+AIRT.US,D,20140303,000000,8.0733,8.1267,8.0733,8.1267,1286,0
+AIRT.US,D,20140304,000000,8.0667,8.1627,8.0667,8.1627,3387,0
+AIRT.US,D,20140305,000000,8.2,8.2,8.2,8.2,1200,0
+AIRT.US,D,20140306,000000,8.2,8.2,8.08,8.2,3452,0
+AIRT.US,D,20140307,000000,8.2,8.3,8.1067,8.3,2555,0
+AIRT.US,D,20140310,000000,8.206,8.34,8.206,8.34,2687,0
+AIRT.US,D,20140311,000000,8.48,8.5253,8.3,8.5253,2172,0
+AIRT.US,D,20140312,000000,8.0933,8.0933,8.0933,8.0933,828,0
+AIRT.US,D,20140313,000000,8.2933,8.6267,8.2933,8.6267,2385,0
+AIRT.US,D,20140314,000000,8.44,8.4413,8.4267,8.4413,2847,0
+AIRT.US,D,20140317,000000,8.5733,8.64,8.5733,8.6067,1851,0
+AIRT.US,D,20140318,000000,8.66,8.66,8.6427,8.6427,1401,0
+AIRT.US,D,20140319,000000,8.66,8.66,8.5,8.54,3512,0
+AIRT.US,D,20140320,000000,8.5267,8.5267,8.46,8.46,1661,0
+AIRT.US,D,20140324,000000,8.44,8.44,8.08,8.08,16659,0
+AIRT.US,D,20140325,000000,8.08,8.08,8.08,8.08,3276,0
+AIRT.US,D,20140326,000000,8.0667,8.0667,8.0667,8.0667,150,0
+AIRT.US,D,20140327,000000,8.2667,8.3067,8.2667,8.3067,332,0
+AIRT.US,D,20140328,000000,8.1,8.2867,8.1,8.2867,4623,0
+AIRT.US,D,20140331,000000,8.3133,8.3133,8.0333,8.0667,4326,0
+AIRT.US,D,20140401,000000,8.1467,8.1933,8.1333,8.1333,1748,0
+AIRT.US,D,20140402,000000,8.0167,8.1133,8.0167,8.1133,1341,0
+AIRT.US,D,20140404,000000,8,8.068,7.5667,8.0333,14807,0
+AIRT.US,D,20140407,000000,7.9733,7.9933,7.7667,7.94,10935,0
+AIRT.US,D,20140408,000000,7.84,8.1267,7.84,8.1267,6173,0
+AIRT.US,D,20140409,000000,8.0067,8.06,7.92,8.0267,6783,0
+AIRT.US,D,20140410,000000,8.1533,8.1533,8.1533,8.1533,533,0
+AIRT.US,D,20140411,000000,7.9333,8.104,7.9333,8.104,1038,0
+AIRT.US,D,20140414,000000,8.1533,8.1533,8.02,8.02,494,0
+AIRT.US,D,20140415,000000,8.02,8.0467,8.02,8.0467,3327,0
+AIRT.US,D,20140416,000000,8.0467,8.0467,8.02,8.02,1950,0
+AIRT.US,D,20140417,000000,7.9133,8.0933,7.6267,8.0933,1394,0
+AIRT.US,D,20140423,000000,8.1467,8.1467,7.9867,8.0067,3585,0
+AIRT.US,D,20140424,000000,8.0933,8.1333,7.92,8,3189,0
+AIRT.US,D,20140425,000000,8.12,8.12,8.0667,8.08,4235,0
+AIRT.US,D,20140428,000000,8.0333,8.0333,8.0333,8.0333,602,0
+AIRT.US,D,20140429,000000,7.8467,8.1,7.8333,7.9867,1860,0
+AIRT.US,D,20140430,000000,7.9267,8.1467,7.9267,8.1467,1934,0
+AIRT.US,D,20140502,000000,7.8067,8.1267,7.8067,8.1267,987,0
+AIRT.US,D,20140505,000000,8.1533,8.1533,7.74,8.0927,701,0
+AIRT.US,D,20140506,000000,7.9067,7.9067,7.9067,7.9067,236,0
+AIRT.US,D,20140507,000000,8.1,8.1,7.9467,7.96,1080,0
+AIRT.US,D,20140508,000000,8.1,8.1,8.0933,8.0933,489,0
+AIRT.US,D,20140509,000000,7.9133,8,7.8933,7.8933,4125,0
+AIRT.US,D,20140512,000000,8,8,7.8333,7.8333,3314,0
+AIRT.US,D,20140513,000000,7.9333,7.9333,7.9333,7.9333,554,0
+AIRT.US,D,20140514,000000,7.9933,8.1267,7.7533,8.1253,6342,0
+AIRT.US,D,20140515,000000,7.88,7.924,7.88,7.9133,1802,0
+AIRT.US,D,20140516,000000,7.9133,7.9887,7.9133,7.9887,1295,0
+AIRT.US,D,20140519,000000,7.954,8.0533,7.954,8.0533,3693,0
+AIRT.US,D,20140520,000000,8.0067,8.1533,7.82,7.8933,45771,0
+AIRT.US,D,20140521,000000,7.9133,7.9133,7.8,7.8933,3048,0
+AIRT.US,D,20140522,000000,7.8333,7.8333,7.8333,7.8333,485,0
+AIRT.US,D,20140523,000000,7.8467,7.8467,7.8467,7.8467,228,0
+AIRT.US,D,20140527,000000,7.76,7.8,7.56,7.6333,12629,0
+AIRT.US,D,20140528,000000,7.7333,7.7333,7.7333,7.7333,150,0
+AIRT.US,D,20140529,000000,7.8333,7.8467,7.8333,7.8467,1089,0
+AIRT.US,D,20140530,000000,7.83,7.83,7.7667,7.82,2106,0
+AIRT.US,D,20140602,000000,7.7667,7.8413,7.7667,7.8,2730,0
+AIRT.US,D,20140603,000000,7.7333,7.7467,7.56,7.6667,16455,0
+AIRT.US,D,20140604,000000,7.84,7.9,7.84,7.8733,9731,0
+AIRT.US,D,20140605,000000,7.782,8.14,7.7693,8.14,10076,0
+AIRT.US,D,20140606,000000,7.96,8.3333,7.9407,8.2733,32478,0
+AIRT.US,D,20140609,000000,8.3467,8.3533,7.88,8.2,11703,0
+AIRT.US,D,20140610,000000,8.3333,8.3333,8.0867,8.1,2700,0
+AIRT.US,D,20140611,000000,8.1007,8.2133,8.1007,8.2067,1269,0
+AIRT.US,D,20140612,000000,8.32,8.32,8.1833,8.1833,1089,0
+AIRT.US,D,20140613,000000,8.1453,8.3333,8.1453,8.2333,22140,0
+AIRT.US,D,20140616,000000,8.2667,8.46,8.2667,8.46,7805,0
+AIRT.US,D,20140617,000000,8.4393,8.5,8.36,8.4867,31254,0
+AIRT.US,D,20140618,000000,8.4133,8.6,8.4133,8.5333,6869,0
+AIRT.US,D,20140619,000000,8.6133,8.6267,8.46,8.6133,28202,0
+AIRT.US,D,20140620,000000,8.6393,8.64,8.5067,8.64,9377,0
+AIRT.US,D,20140623,000000,8.5667,8.66,8.5667,8.64,11028,0
+AIRT.US,D,20140624,000000,8.66,8.8533,8.66,8.8,3494,0
+AIRT.US,D,20140625,000000,8.7067,8.72,8.44,8.4533,27236,0
+AIRT.US,D,20140626,000000,8.8267,8.8267,8.54,8.706,5049,0
+AIRT.US,D,20140627,000000,8.5553,8.8533,8.5027,8.52,7974,0
+AIRT.US,D,20140630,000000,8.5733,8.8667,8.5667,8.6667,2154,0
+AIRT.US,D,20140701,000000,8.5133,8.77,8.5,8.77,1233,0
+AIRT.US,D,20140702,000000,8.6667,8.72,8.4,8.5733,25050,0
+AIRT.US,D,20140703,000000,8.7,8.7067,8.5667,8.634,8720,0
+AIRT.US,D,20140707,000000,8.3333,8.74,8.24,8.4667,27743,0
+AIRT.US,D,20140708,000000,8.6,8.6533,8.2533,8.3333,19538,0
+AIRT.US,D,20140709,000000,8.1333,8.66,7.9,8.3867,10722,0
+AIRT.US,D,20140710,000000,7.9033,8.5333,7.9033,8.1667,11307,0
+AIRT.US,D,20140711,000000,8.3133,8.4,8,8.112,6066,0
+AIRT.US,D,20140714,000000,8.3,8.5933,8.1453,8.1453,6558,0
+AIRT.US,D,20140715,000000,8.3667,8.6533,8.1467,8.4933,15806,0
+AIRT.US,D,20140716,000000,8.48,8.48,8.2333,8.2467,7175,0
+AIRT.US,D,20140717,000000,8.1773,8.34,8.1773,8.34,3650,0
+AIRT.US,D,20140718,000000,8.3133,8.4667,8.26,8.3533,43562,0
+AIRT.US,D,20140721,000000,8.3933,8.3933,8.2067,8.2133,1035,0
+AIRT.US,D,20140722,000000,8.36,8.36,8.36,8.36,752,0
+AIRT.US,D,20140723,000000,8.3533,8.3533,7.9133,8.1467,45323,0
+AIRT.US,D,20140724,000000,8,8.1333,8,8.1267,7736,0
+AIRT.US,D,20140725,000000,8.14,8.14,7.7333,7.9173,55592,0
+AIRT.US,D,20140728,000000,7.8333,8.1533,7.8333,7.88,19521,0
+AIRT.US,D,20140729,000000,7.9067,7.94,7.8333,7.8333,7602,0
+AIRT.US,D,20140730,000000,7.8467,7.96,7.8333,7.96,2687,0
+AIRT.US,D,20140731,000000,7.8,7.8,7.2667,7.72,24606,0
+AIRT.US,D,20140801,000000,7.7,7.7267,7.5933,7.68,4860,0
+AIRT.US,D,20140804,000000,7.66,8.1333,7.5667,7.7733,29331,0
+AIRT.US,D,20140805,000000,7.5333,7.9467,7.5133,7.54,46448,0
+AIRT.US,D,20140806,000000,7.5667,7.9267,7.5333,7.82,39608,0
+AIRT.US,D,20140807,000000,7.9133,7.9333,7.5933,7.7533,37530,0
+AIRT.US,D,20140808,000000,7.6133,8.06,7.5667,7.76,49163,0
+AIRT.US,D,20140811,000000,7.6933,7.8067,7.5467,7.6867,68667,0
+AIRT.US,D,20140812,000000,7.76,7.9,7.6,7.6,39725,0
+AIRT.US,D,20140813,000000,7.7267,7.8,7.4,7.5,34574,0
+AIRT.US,D,20140814,000000,7.5733,7.6933,7.5133,7.5267,16809,0
+AIRT.US,D,20140815,000000,7.56,7.5733,7.12,7.3467,22329,0
+AIRT.US,D,20140818,000000,7.3467,7.7067,7.12,7.2067,60026,0
+AIRT.US,D,20140819,000000,7.15,7.4333,7.15,7.3607,23678,0
+AIRT.US,D,20140820,000000,7.36,7.4467,7.2067,7.28,5820,0
+AIRT.US,D,20140821,000000,7.48,7.48,7.2333,7.42,9990,0
+AIRT.US,D,20140822,000000,7.46,7.5133,7.37,7.5033,21588,0
+AIRT.US,D,20140825,000000,7.5667,7.7333,7.3867,7.3933,89889,0
+AIRT.US,D,20140826,000000,7.4133,7.5933,7.4133,7.44,9425,0
+AIRT.US,D,20140827,000000,7.5267,7.7333,7.4933,7.6467,25148,0
+AIRT.US,D,20140828,000000,7.6533,7.9733,7.6533,7.7,13937,0
+AIRT.US,D,20140829,000000,7.7,7.8933,7.7,7.74,6404,0
+AIRT.US,D,20140902,000000,7.74,7.92,7.7333,7.8533,9863,0
+AIRT.US,D,20140903,000000,7.94,7.9867,7.92,7.92,2343,0
+AIRT.US,D,20140904,000000,7.8867,7.9533,7.6933,7.8,8648,0
+AIRT.US,D,20140905,000000,7.8667,7.9333,7.8333,7.834,9369,0
+AIRT.US,D,20140908,000000,7.7067,7.7867,7.6667,7.6867,9173,0
+AIRT.US,D,20140909,000000,7.6933,8.0067,7.6867,8.0033,16466,0
+AIRT.US,D,20140910,000000,7.8733,8.5067,7.8733,8.0067,12695,0
+AIRT.US,D,20140911,000000,7.96,8.3333,7.9,8.0333,29550,0
+AIRT.US,D,20140912,000000,8.1533,8.64,7.9533,8.22,29079,0
+AIRT.US,D,20140915,000000,8,8.64,8,8.3333,27342,0
+AIRT.US,D,20140916,000000,8.24,8.6,8.0067,8.2667,20114,0
+AIRT.US,D,20140917,000000,8.1733,8.4667,8.0667,8.4067,22614,0
+AIRT.US,D,20140918,000000,8.4533,8.6467,8.2733,8.46,22152,0
+AIRT.US,D,20140919,000000,8.58,8.6667,8.48,8.6667,28767,0
+AIRT.US,D,20140922,000000,8.7267,8.8,8.6333,8.64,11319,0
+AIRT.US,D,20140923,000000,8.8067,8.8133,8.6333,8.6333,11096,0
+AIRT.US,D,20140924,000000,8.6533,8.8067,8.6533,8.6533,530,0
+AIRT.US,D,20140925,000000,8.4733,8.804,8.4733,8.64,4788,0
+AIRT.US,D,20140926,000000,8.5933,8.78,8.56,8.6933,9273,0
+AIRT.US,D,20140929,000000,8.58,8.7,8.5333,8.7,3401,0
+AIRT.US,D,20140930,000000,8.8067,8.8133,8.4733,8.68,10835,0
+AIRT.US,D,20141001,000000,8.6133,8.7733,8.6,8.6,6926,0
+AIRT.US,D,20141002,000000,8.5933,8.6,8.54,8.54,3869,0
+AIRT.US,D,20141003,000000,8.5733,8.8,8.5267,8.7933,3902,0
+AIRT.US,D,20141006,000000,8.7267,8.7267,8.54,8.66,35396,0
+AIRT.US,D,20141007,000000,8.68,8.6933,8.6133,8.6667,11615,0
+AIRT.US,D,20141008,000000,8.7267,8.7267,8.5067,8.6,12782,0
+AIRT.US,D,20141009,000000,8.6067,8.62,8.4667,8.5667,8775,0
+AIRT.US,D,20141010,000000,8.48,8.6,8.2133,8.5667,18959,0
+AIRT.US,D,20141013,000000,8.6333,8.6333,8.1933,8.34,38040,0
+AIRT.US,D,20141014,000000,8.4,8.52,8.3867,8.5067,6606,0
+AIRT.US,D,20141015,000000,8.34,8.38,8.17,8.38,4094,0
+AIRT.US,D,20141016,000000,8.1133,8.7333,8.1133,8.4733,21678,0
+AIRT.US,D,20141017,000000,8.7133,8.7267,8.4733,8.6133,6125,0
+AIRT.US,D,20141020,000000,8.5867,8.6933,8.3733,8.54,19392,0
+AIRT.US,D,20141021,000000,8.5733,8.7333,8.5733,8.6867,11157,0
+AIRT.US,D,20141022,000000,8.64,8.6667,8.5333,8.62,4677,0
+AIRT.US,D,20141023,000000,8.5333,8.7333,8.5333,8.6667,9846,0
+AIRT.US,D,20141024,000000,8.7267,8.7327,8.5933,8.66,6195,0
+AIRT.US,D,20141027,000000,8.6,8.6733,8.4473,8.4867,5325,0
+AIRT.US,D,20141028,000000,8.4467,8.6667,8.44,8.6533,27392,0
+AIRT.US,D,20141029,000000,8.66,8.7333,8.6333,8.6467,10653,0
+AIRT.US,D,20141030,000000,8.6733,8.72,8.6067,8.6733,4398,0
+AIRT.US,D,20141031,000000,8.82,9.08,8.7733,8.9333,19847,0
+AIRT.US,D,20141103,000000,8.9333,9.1133,8.8533,9.1133,9030,0
+AIRT.US,D,20141104,000000,9.12,9.2333,8.8733,8.8733,15422,0
+AIRT.US,D,20141105,000000,8.96,9.2333,8.9333,9.14,4514,0
+AIRT.US,D,20141106,000000,9.1133,9.32,8.8667,9,7869,0
+AIRT.US,D,20141107,000000,9.4667,10.12,9.4667,9.813,33569,0
+AIRT.US,D,20141110,000000,9.913,10.893,9.753,10.44,72992,0
+AIRT.US,D,20141111,000000,10.667,10.771,10.44,10.647,20223,0
+AIRT.US,D,20141112,000000,10.52,10.62,9.993,10.36,36114,0
+AIRT.US,D,20141113,000000,10.007,10.373,9.973,10.34,14498,0
+AIRT.US,D,20141114,000000,10.58,10.747,10.42,10.727,36749,0
+AIRT.US,D,20141117,000000,10.88,10.973,10.754,10.88,20070,0
+AIRT.US,D,20141118,000000,10.973,11.1,10.907,11,26760,0
+AIRT.US,D,20141119,000000,11.093,11.093,10.8,10.887,22085,0
+AIRT.US,D,20141120,000000,10.873,11.067,10.873,11.007,14129,0
+AIRT.US,D,20141121,000000,11.047,11.047,10.779,11.007,6674,0
+AIRT.US,D,20141124,000000,11.027,11.04,10.973,11.04,8208,0
+AIRT.US,D,20141125,000000,10.993,11.033,10.967,11.02,4250,0
+AIRT.US,D,20141126,000000,11.033,11.033,10.893,10.927,9603,0
+AIRT.US,D,20141128,000000,10.94,11.1,10.94,11.062,6242,0
+AIRT.US,D,20141201,000000,11.1,11.1,10.76,10.987,17831,0
+AIRT.US,D,20141202,000000,11.08,11.987,11.007,11.903,57227,0
+AIRT.US,D,20141203,000000,11.9,12.267,11.673,12.067,19025,0
+AIRT.US,D,20141204,000000,12.073,12.989,12.073,12.267,40260,0
+AIRT.US,D,20141205,000000,12.793,13.72,12.287,13.347,37661,0
+AIRT.US,D,20141208,000000,13.66,13.66,12.84,13.347,99911,0
+AIRT.US,D,20141209,000000,13.66,13.66,13.176,13.207,24462,0
+AIRT.US,D,20141210,000000,13.267,14.667,13.267,14.447,196557,0
+AIRT.US,D,20141211,000000,14.62,14.893,13.293,14.873,66335,0
+AIRT.US,D,20141212,000000,14.98,15.653,14.347,15.44,83298,0
+AIRT.US,D,20141215,000000,15.553,17.847,15.447,17.847,492714,0
+AIRT.US,D,20141216,000000,18.093,18.227,17.34,17.853,146850,0
+AIRT.US,D,20141217,000000,17.76,18.131,17.367,18.08,75104,0
+AIRT.US,D,20141218,000000,18.1,18.167,17.42,17.893,33641,0
+AIRT.US,D,20141219,000000,17.773,17.827,14.833,14.833,108533,0
+AIRT.US,D,20141222,000000,14.567,16.327,14.553,15.767,38241,0
+AIRT.US,D,20141223,000000,15.653,17.16,15.12,16.093,75153,0
+AIRT.US,D,20141224,000000,16.307,16.307,15.673,16.113,3770,0
+AIRT.US,D,20141226,000000,16.26,16.333,15.333,16.22,11204,0
+AIRT.US,D,20141229,000000,16.367,17.18,16.22,16.873,26712,0
+AIRT.US,D,20141230,000000,17.16,17.28,16.693,17.187,15179,0
+AIRT.US,D,20141231,000000,17.3,17.667,17,17.047,21791,0
+AIRT.US,D,20150102,000000,17.26,17.427,16.6,17.1,22439,0
+AIRT.US,D,20150105,000000,16.687,16.987,16.227,16.28,48011,0
+AIRT.US,D,20150106,000000,16.527,16.527,15.673,15.813,16293,0
+AIRT.US,D,20150107,000000,15.933,16.013,14.867,15.327,16479,0
+AIRT.US,D,20150108,000000,14.94,15.192,13.333,14.433,56249,0
+AIRT.US,D,20150109,000000,14.5,15.192,14.387,15.007,27143,0
+AIRT.US,D,20150112,000000,15.207,15.433,14.913,15.08,13937,0
+AIRT.US,D,20150113,000000,14.673,15.493,13.873,14.313,25313,0
+AIRT.US,D,20150114,000000,13.48,14.233,13.367,13.893,48027,0
+AIRT.US,D,20150115,000000,13.733,14.233,13.687,14.18,11730,0
+AIRT.US,D,20150116,000000,14.02,14.367,13.867,14.32,13050,0
+AIRT.US,D,20150120,000000,14.231,14.647,13.347,13.473,21441,0
+AIRT.US,D,20150121,000000,13.853,13.867,13.66,13.847,6942,0
+AIRT.US,D,20150122,000000,13.84,13.847,13.553,13.797,13965,0
+AIRT.US,D,20150123,000000,13.7,13.833,12.333,13.207,27399,0
+AIRT.US,D,20150126,000000,12.2,12.733,12.158,12.66,29259,0
+AIRT.US,D,20150127,000000,12.407,13.333,12.407,12.993,16308,0
+AIRT.US,D,20150128,000000,13.313,13.467,13.133,13.133,31554,0
+AIRT.US,D,20150129,000000,13.307,13.333,13.173,13.3,9438,0
+AIRT.US,D,20150130,000000,13.3,14.006,13.233,13.54,14336,0
+AIRT.US,D,20150202,000000,13.573,14,13.4,14,16817,0
+AIRT.US,D,20150203,000000,14.6,14.987,13.3,13.8,86759,0
+AIRT.US,D,20150204,000000,13.46,13.72,11.273,12.207,88604,0
+AIRT.US,D,20150205,000000,12.013,12.153,11.807,11.953,18650,0
+AIRT.US,D,20150206,000000,12.04,12.04,11.333,11.58,21449,0
+AIRT.US,D,20150209,000000,11.793,12.033,11.667,11.68,11319,0
+AIRT.US,D,20150210,000000,11.86,12.767,11.813,12.767,3221,0
+AIRT.US,D,20150211,000000,12.733,12.787,12.48,12.72,9633,0
+AIRT.US,D,20150212,000000,12.667,12.933,12.44,12.707,23538,0
+AIRT.US,D,20150213,000000,12.56,12.967,12.333,12.967,15243,0
+AIRT.US,D,20150217,000000,13,13.133,12.847,13.06,11115,0
+AIRT.US,D,20150218,000000,13,13.253,13,13.253,5177,0
+AIRT.US,D,20150219,000000,13.067,13.22,13,13.1,10896,0
+AIRT.US,D,20150220,000000,13,13.207,13,13.207,10701,0
+AIRT.US,D,20150223,000000,13.053,13.3,13.013,13.107,12869,0
+AIRT.US,D,20150224,000000,13.167,13.333,13.047,13.333,11249,0
+AIRT.US,D,20150225,000000,13.323,13.333,12.929,13.207,14210,0
+AIRT.US,D,20150226,000000,13.26,13.333,13.053,13.227,10785,0
+AIRT.US,D,20150227,000000,13.24,13.32,13.22,13.227,1809,0
+AIRT.US,D,20150302,000000,13.12,13.287,13.107,13.193,12000,0
+AIRT.US,D,20150303,000000,13.2,13.413,13.2,13.413,10650,0
+AIRT.US,D,20150304,000000,13.48,13.853,13.1,13.407,22650,0
+AIRT.US,D,20150305,000000,13.12,13.393,12.807,13.087,24900,0
+AIRT.US,D,20150306,000000,13.173,13.313,13.047,13.087,17400,0
+AIRT.US,D,20150309,000000,13.067,13.4,13.013,13.213,25050,0
+AIRT.US,D,20150310,000000,13.233,13.48,13.233,13.407,14550,0
+AIRT.US,D,20150311,000000,13.667,13.88,13.573,13.727,4050,0
+AIRT.US,D,20150312,000000,13.94,14.413,13.667,14.32,9450,0
+AIRT.US,D,20150313,000000,14.447,14.82,14.447,14.753,4200,0
+AIRT.US,D,20150316,000000,14.853,16.587,14.853,15.973,27450,0
+AIRT.US,D,20150317,000000,15.833,16.36,14.64,15.033,36000,0
+AIRT.US,D,20150318,000000,15.247,15.333,14.593,15.233,9900,0
+AIRT.US,D,20150319,000000,15.28,16.487,14.88,16.087,20550,0
+AIRT.US,D,20150320,000000,16.053,16.347,15.52,15.52,10500,0
+AIRT.US,D,20150323,000000,16.46,16.46,15.68,16.327,12150,0
+AIRT.US,D,20150324,000000,16.4,16.6,16.4,16.407,9150,0
+AIRT.US,D,20150325,000000,16.5,16.5,15.833,15.833,11250,0
+AIRT.US,D,20150326,000000,16.1,16.167,15.667,15.7,2400,0
+AIRT.US,D,20150327,000000,16.147,16.593,15.687,16.433,9900,0
+AIRT.US,D,20150330,000000,16.667,16.667,16.327,16.327,9300,0
+AIRT.US,D,20150331,000000,16.5,16.5,16.167,16.4,2469,0
+AIRT.US,D,20150401,000000,15.373,16.62,15.353,16.3,2250,0
+AIRT.US,D,20150402,000000,15.947,16.22,15.947,16.22,8400,0
+AIRT.US,D,20150406,000000,15.907,16.253,15.707,15.707,1650,0
+AIRT.US,D,20150407,000000,16.293,16.293,15.94,16.227,1371,0
+AIRT.US,D,20150408,000000,16.267,16.3,16.207,16.3,3000,0
+AIRT.US,D,20150409,000000,16.3,16.3,16.1,16.1,753,0
+AIRT.US,D,20150410,000000,15.707,15.707,15.38,15.64,7350,0
+AIRT.US,D,20150413,000000,15.827,16.227,15.413,15.693,8250,0
+AIRT.US,D,20150414,000000,15.407,15.5,15.407,15.5,1200,0
+AIRT.US,D,20150415,000000,15.427,15.973,15.2,15.227,14730,0
+AIRT.US,D,20150416,000000,15.333,15.653,15.087,15.087,10535,0
+AIRT.US,D,20150417,000000,15.053,15.787,15.027,15.2,4500,0
+AIRT.US,D,20150420,000000,15.22,15.24,14.88,15,4200,0
+AIRT.US,D,20150421,000000,14.773,15.04,14.607,14.827,11549,0
+AIRT.US,D,20150422,000000,13.96,14.627,13.88,14.4,2876,0
+AIRT.US,D,20150423,000000,14.4,14.8,14.4,14.547,3300,0
+AIRT.US,D,20150424,000000,14.547,14.887,14.047,14.887,3396,0
+AIRT.US,D,20150427,000000,14.827,14.827,12.567,13.36,27600,0
+AIRT.US,D,20150428,000000,13.327,13.333,13.067,13.327,5642,0
+AIRT.US,D,20150429,000000,13.353,13.853,13.233,13.633,6300,0
+AIRT.US,D,20150430,000000,13.8,13.8,13.36,13.36,4800,0
+AIRT.US,D,20150501,000000,13.473,13.727,13.347,13.533,7800,0
+AIRT.US,D,20150504,000000,13.44,13.833,13.28,13.627,6000,0
+AIRT.US,D,20150505,000000,13.667,13.98,13.4,13.6,11850,0
+AIRT.US,D,20150506,000000,13.6,13.6,13.133,13.213,15093,0
+AIRT.US,D,20150507,000000,13.347,13.633,13.251,13.253,9246,0
+AIRT.US,D,20150508,000000,13.233,13.513,13.207,13.347,3150,0
+AIRT.US,D,20150511,000000,13.333,13.533,13.06,13.06,6450,0
+AIRT.US,D,20150512,000000,13.133,13.133,12.967,13.01,1263,0
+AIRT.US,D,20150513,000000,12.987,13.015,12.853,12.853,3896,0
+AIRT.US,D,20150514,000000,12.853,13.6,12.787,13.287,6600,0
+AIRT.US,D,20150515,000000,13.46,13.46,12.833,12.94,9384,0
+AIRT.US,D,20150518,000000,13.598,13.667,13.073,13.073,3042,0
+AIRT.US,D,20150519,000000,13.3,13.52,13.267,13.373,2183,0
+AIRT.US,D,20150520,000000,13.38,13.667,13.38,13.473,3519,0
+AIRT.US,D,20150521,000000,13.92,14.447,13.433,13.587,7350,0
+AIRT.US,D,20150522,000000,13.487,13.487,13.433,13.433,600,0
+AIRT.US,D,20150526,000000,13.407,13.407,13.073,13.333,4292,0
+AIRT.US,D,20150527,000000,13.147,13.307,12.8,12.933,9900,0
+AIRT.US,D,20150528,000000,12.933,12.933,12.727,12.727,2039,0
+AIRT.US,D,20150529,000000,13.227,13.253,12.727,13.113,4350,0
+AIRT.US,D,20150601,000000,12.787,13.933,12.787,13.06,6767,0
+AIRT.US,D,20150602,000000,13,13.113,13,13.1,3782,0
+AIRT.US,D,20150603,000000,13.267,13.587,13.067,13.133,3450,0
+AIRT.US,D,20150604,000000,13.887,13.887,13.18,13.18,600,0
+AIRT.US,D,20150605,000000,13.08,13.307,13.08,13.253,1650,0
+AIRT.US,D,20150608,000000,12.727,13.04,12.28,12.567,19950,0
+AIRT.US,D,20150609,000000,12.44,13.053,12.433,12.887,11574,0
+AIRT.US,D,20150610,000000,13.127,13.127,12.733,12.733,3204,0
+AIRT.US,D,20150611,000000,12.693,13.26,12.667,12.713,6308,0
+AIRT.US,D,20150612,000000,12.96,13.747,12.8,13.267,8250,0
+AIRT.US,D,20150615,000000,13.24,13.24,12.84,12.933,15900,0
+AIRT.US,D,20150616,000000,12.987,13.267,12.793,13.033,7950,0
+AIRT.US,D,20150617,000000,13,13.667,13,13.333,43800,0
+AIRT.US,D,20150618,000000,13.373,13.633,13.327,13.327,4350,0
+AIRT.US,D,20150619,000000,13.327,13.327,12.86,13.067,9150,0
+AIRT.US,D,20150622,000000,13.1,13.587,13.1,13.44,10350,0
+AIRT.US,D,20150623,000000,13.4,13.653,13.12,13.653,16836,0
+AIRT.US,D,20150624,000000,13.353,13.487,12.887,12.967,25650,0
+AIRT.US,D,20150625,000000,12.987,13.333,12.967,13.14,11100,0
+AIRT.US,D,20150626,000000,12.86,13.533,12.68,13.233,5400,0
+AIRT.US,D,20150629,000000,12.133,13.773,10.92,13.773,10650,0
+AIRT.US,D,20150630,000000,13.587,13.967,13.467,13.967,11154,0
+AIRT.US,D,20150701,000000,14.707,18.667,14.707,17.107,82500,0
+AIRT.US,D,20150702,000000,17.007,17.333,16.34,16.733,17550,0
+AIRT.US,D,20150706,000000,16.4,17.593,16.4,17,5100,0
+AIRT.US,D,20150707,000000,17.333,17.6,17.033,17.14,12150,0
+AIRT.US,D,20150708,000000,17.16,18.247,17.16,17.34,3150,0
+AIRT.US,D,20150709,000000,17.367,17.853,17.207,17.853,10800,0
+AIRT.US,D,20150710,000000,17.867,18,17.24,17.24,3150,0
+AIRT.US,D,20150713,000000,17.413,17.58,17.38,17.453,6150,0
+AIRT.US,D,20150714,000000,17.453,17.74,17.387,17.387,3093,0
+AIRT.US,D,20150715,000000,17.293,18,17.24,17.307,3069,0
+AIRT.US,D,20150716,000000,17.267,17.62,16.467,16.467,5850,0
+AIRT.US,D,20150717,000000,16.54,16.667,16.267,16.613,9600,0
+AIRT.US,D,20150720,000000,16.893,16.893,16.033,16.1,1950,0
+AIRT.US,D,20150721,000000,16,16,14.707,15.993,5100,0
+AIRT.US,D,20150722,000000,15.947,15.98,15.347,15.347,1500,0
+AIRT.US,D,20150724,000000,15.667,15.667,15.347,15.447,1650,0
+AIRT.US,D,20150727,000000,15.333,15.433,15.333,15.333,4650,0
+AIRT.US,D,20150728,000000,15.333,15.487,15.333,15.333,13800,0
+AIRT.US,D,20150729,000000,15.4,15.4,15.333,15.347,900,0
+AIRT.US,D,20150730,000000,14.727,15,14.62,14.68,3300,0
+AIRT.US,D,20150731,000000,14.92,14.92,14.773,14.773,1050,0
+AIRT.US,D,20150803,000000,14.773,14.793,14.476,14.767,1689,0
+AIRT.US,D,20150804,000000,15.893,15.893,15.327,15.333,1050,0
+AIRT.US,D,20150805,000000,14.933,15.44,14.64,15.44,11850,0
+AIRT.US,D,20150806,000000,14.753,15.167,14.753,14.947,9086,0
+AIRT.US,D,20150807,000000,15.407,15.407,14.773,14.773,3750,0
+AIRT.US,D,20150810,000000,14.667,15.167,14.667,15.167,8400,0
+AIRT.US,D,20150811,000000,14.787,14.833,14.767,14.768,1797,0
+AIRT.US,D,20150812,000000,15.427,15.427,15.427,15.427,150,0
+AIRT.US,D,20150813,000000,15.44,15.44,15.44,15.44,150,0
+AIRT.US,D,20150814,000000,14.753,14.753,14.753,14.753,750,0
+AIRT.US,D,20150817,000000,14.78,15.5,14.733,14.787,3000,0
+AIRT.US,D,20150818,000000,14.787,15.5,14.667,15.5,2400,0
+AIRT.US,D,20150819,000000,14.6,15.333,14.6,15.16,3000,0
+AIRT.US,D,20150820,000000,15.133,15.207,14.667,15.207,6150,0
+AIRT.US,D,20150821,000000,14.733,14.733,14.733,14.733,300,0
+AIRT.US,D,20150824,000000,14.133,14.8,14.027,14.533,4190,0
+AIRT.US,D,20150825,000000,14.18,14.613,14.18,14.287,2400,0
+AIRT.US,D,20150826,000000,14.08,14.213,14.08,14.213,1500,0
+AIRT.US,D,20150827,000000,14.327,14.327,14.327,14.327,900,0
+AIRT.US,D,20150828,000000,14.447,15.14,14.447,15.14,600,0
+AIRT.US,D,20150831,000000,14.913,14.993,14.9,14.993,1350,0
+AIRT.US,D,20150901,000000,14.867,14.867,14.867,14.867,600,0
+AIRT.US,D,20150902,000000,14.867,15.1,14.867,15.1,1950,0
+AIRT.US,D,20150908,000000,15.1,15.14,14.993,15.14,9150,0
+AIRT.US,D,20150909,000000,15.313,15.727,15.313,15.633,600,0
+AIRT.US,D,20150914,000000,14.767,15.08,14.667,14.7,1950,0
+AIRT.US,D,20150915,000000,14.527,14.527,14.5,14.5,900,0
+AIRT.US,D,20150916,000000,14.587,14.587,14.587,14.587,150,0
+AIRT.US,D,20150917,000000,14.107,15.333,14.013,14.34,684,0
+AIRT.US,D,20150918,000000,14.007,14.007,14.007,14.007,900,0
+AIRT.US,D,20150921,000000,14.12,14.12,13.987,14.007,600,0
+AIRT.US,D,20150922,000000,13.967,13.967,13.88,13.88,750,0
+AIRT.US,D,20150923,000000,13.88,13.887,13.101,13.103,3368,0
+AIRT.US,D,20150924,000000,13.107,13.107,13.107,13.107,218,0
+AIRT.US,D,20150925,000000,13.673,13.727,12.667,13.14,6900,0
+AIRT.US,D,20150928,000000,11.76,12.58,11.76,12.313,4359,0
+AIRT.US,D,20150929,000000,12.207,12.647,11.667,11.667,7500,0
+AIRT.US,D,20150930,000000,11.78,12,11.473,11.867,5850,0
+AIRT.US,D,20151001,000000,11.107,11.407,11,11.407,3150,0
+AIRT.US,D,20151002,000000,11.407,11.407,10.993,11.067,1050,0
+AIRT.US,D,20151005,000000,11.013,11.76,11.013,11.507,9030,0
+AIRT.US,D,20151006,000000,11.393,11.867,11.167,11.333,6900,0
+AIRT.US,D,20151007,000000,11.833,11.94,11.08,11.673,21621,0
+AIRT.US,D,20151009,000000,12.173,12.833,12.173,12.833,6600,0
+AIRT.US,D,20151015,000000,12.667,13.647,12.667,13.593,6150,0
+AIRT.US,D,20151016,000000,12.367,13,11.44,13,1500,0
+AIRT.US,D,20151019,000000,13,13,13,13,1371,0
+AIRT.US,D,20151020,000000,13.093,13.787,12.867,13.6,31650,0
+AIRT.US,D,20151021,000000,13.18,13.873,13.18,13.46,7200,0
+AIRT.US,D,20151022,000000,13.66,13.833,13.66,13.8,4350,0
+AIRT.US,D,20151023,000000,14.253,14.333,12.933,13.5,2550,0
+AIRT.US,D,20151026,000000,14.267,14.32,14.133,14.167,8550,0
+AIRT.US,D,20151027,000000,14.573,14.573,13.333,14.34,1350,0
+AIRT.US,D,20151028,000000,14.527,14.787,14.38,14.787,3300,0
+AIRT.US,D,20151029,000000,13.667,14.667,13.333,14.613,900,0
+AIRT.US,D,20151030,000000,14.66,14.66,14.34,14.66,3600,0
+AIRT.US,D,20151103,000000,14.787,14.993,14.667,14.667,8045,0
+AIRT.US,D,20151104,000000,14.667,14.667,14.667,14.667,8180,0
+AIRT.US,D,20151105,000000,13.5,14.333,13.5,14.333,4350,0
+AIRT.US,D,20151106,000000,15.387,16.273,15.387,16.093,13950,0
+AIRT.US,D,20151109,000000,16.08,16.347,15.5,16.167,6512,0
+AIRT.US,D,20151110,000000,15.007,16.987,15.007,16.487,15000,0
+AIRT.US,D,20151111,000000,16.833,17.4,16.68,17.4,2250,0
+AIRT.US,D,20151112,000000,17.127,17.267,17.127,17.267,750,0
+AIRT.US,D,20151113,000000,16.667,16.667,14.813,15.613,10350,0
+AIRT.US,D,20151116,000000,15.633,17.287,15.633,16.973,10650,0
+AIRT.US,D,20151117,000000,16.5,16.707,16.5,16.707,1500,0
+AIRT.US,D,20151118,000000,16.733,16.733,16.7,16.7,600,0
+AIRT.US,D,20151119,000000,17.113,17.113,17.113,17.113,900,0
+AIRT.US,D,20151120,000000,17.107,17.113,16.707,16.747,5700,0
+AIRT.US,D,20151123,000000,16.993,16.993,15.96,16.767,1950,0
+AIRT.US,D,20151124,000000,16.46,16.667,16.46,16.667,450,0
+AIRT.US,D,20151125,000000,16.093,16.833,16.093,16.8,2100,0
+AIRT.US,D,20151127,000000,16.847,16.847,16.847,16.847,300,0
+AIRT.US,D,20151130,000000,16.813,16.847,16.58,16.84,3150,0
+AIRT.US,D,20151201,000000,16.827,16.853,15.873,16,13514,0
+AIRT.US,D,20151202,000000,16.013,16.74,16.013,16.72,1253,0
+AIRT.US,D,20151203,000000,16.48,16.48,16.298,16.333,1466,0
+AIRT.US,D,20151204,000000,16.78,16.78,16.4,16.4,900,0
+AIRT.US,D,20151207,000000,16.713,16.713,16,16.533,5250,0
+AIRT.US,D,20151209,000000,16.133,16.227,15.467,15.467,3450,0
+AIRT.US,D,20151210,000000,15.713,15.713,15.713,15.713,1350,0
+AIRT.US,D,20151214,000000,15.353,15.473,14.98,15.047,11457,0
+AIRT.US,D,20151215,000000,15.333,15.333,15.333,15.333,300,0
+AIRT.US,D,20151216,000000,15,15.333,15,15.333,300,0
+AIRT.US,D,20151218,000000,15.533,15.767,15.533,15.767,5100,0
+AIRT.US,D,20151221,000000,15.78,16.58,15.713,15.813,3000,0
+AIRT.US,D,20151222,000000,15.807,15.807,15.567,15.567,2079,0
+AIRT.US,D,20151223,000000,14.713,15.2,14.713,15.127,750,0
+AIRT.US,D,20151224,000000,15.267,15.84,15.187,15.2,15977,0
+AIRT.US,D,20151228,000000,15.437,15.667,15.437,15.667,1532,0
+AIRT.US,D,20151229,000000,15.927,16.167,15.92,16.109,5060,0
+AIRT.US,D,20151230,000000,16.06,16.167,16.027,16.167,2922,0
+AIRT.US,D,20151231,000000,16.213,16.38,16.093,16.313,2562,0
+AIRT.US,D,20160104,000000,15.733,16.14,15.687,15.687,4421,0
+AIRT.US,D,20160105,000000,15.7,15.76,15.587,15.587,5124,0
+AIRT.US,D,20160106,000000,15.553,16.12,15.473,15.58,7481,0
+AIRT.US,D,20160107,000000,15.667,15.667,15.333,15.347,1841,0
+AIRT.US,D,20160111,000000,14.82,14.847,14.74,14.807,1998,0
+AIRT.US,D,20160112,000000,14.72,15.147,14.5,14.567,7671,0
+AIRT.US,D,20160113,000000,13.933,14.167,13.4,13.655,8741,0
+AIRT.US,D,20160114,000000,13.567,13.667,13.567,13.667,300,0
+AIRT.US,D,20160115,000000,13.5,13.887,13,13.02,9764,0
+AIRT.US,D,20160119,000000,13.333,14.267,13,13.007,5400,0
+AIRT.US,D,20160120,000000,12.667,12.867,12.667,12.673,5490,0
+AIRT.US,D,20160121,000000,12.86,13.933,12.86,13.933,2250,0
+AIRT.US,D,20160122,000000,14.033,14.033,13.48,14,1895,0
+AIRT.US,D,20160125,000000,13.347,13.573,13.127,13.127,11825,0
+AIRT.US,D,20160126,000000,13.42,13.42,13.06,13.127,4565,0
+AIRT.US,D,20160127,000000,13.289,13.996,12.467,13.527,20871,0
+AIRT.US,D,20160128,000000,12.993,13.173,12.707,13.173,6098,0
+AIRT.US,D,20160129,000000,12.707,14.267,12.707,13.767,3098,0
+AIRT.US,D,20160201,000000,14.007,14.267,13.013,13.427,825,0
+AIRT.US,D,20160203,000000,14.173,14.56,13.173,13.253,1050,0
+AIRT.US,D,20160204,000000,13.12,13.8,13.12,13.407,5250,0
+AIRT.US,D,20160205,000000,14.333,15.993,14.333,14.647,6500,0
+AIRT.US,D,20160208,000000,14.047,14.633,13.34,14.633,5046,0
+AIRT.US,D,20160209,000000,13.9,14.767,13.9,14.727,11739,0
+AIRT.US,D,20160210,000000,14.667,14.667,14.333,14.533,4298,0
+AIRT.US,D,20160211,000000,13.693,13.693,13.68,13.68,300,0
+AIRT.US,D,20160212,000000,13.921,13.921,13.8,13.8,6173,0
+AIRT.US,D,20160216,000000,14.427,14.427,14.427,14.427,689,0
+AIRT.US,D,20160217,000000,14.473,16,14.473,15.507,2790,0
+AIRT.US,D,20160218,000000,15.793,15.793,15.644,15.644,1050,0
+AIRT.US,D,20160219,000000,15.533,15.64,15.333,15.64,2895,0
+AIRT.US,D,20160222,000000,15.94,16.113,15.808,16.04,2349,0
+AIRT.US,D,20160223,000000,15.667,16.033,15.667,16.033,2625,0
+AIRT.US,D,20160224,000000,16.04,16.813,16.025,16.667,9387,0
+AIRT.US,D,20160225,000000,16.813,16.813,16.813,16.813,960,0
+AIRT.US,D,20160226,000000,16.563,16.563,16.563,16.563,150,0
+AIRT.US,D,20160229,000000,16.6,16.7,16.6,16.66,4005,0
+AIRT.US,D,20160301,000000,16.627,16.66,16.56,16.66,1610,0
+AIRT.US,D,20160302,000000,16.667,17.08,16.667,16.795,2415,0
+AIRT.US,D,20160303,000000,16.947,17.032,16.947,16.947,600,0
+AIRT.US,D,20160304,000000,17.013,17.013,16.206,16.847,750,0
+AIRT.US,D,20160307,000000,16.853,17.133,16.853,17.033,4359,0
+AIRT.US,D,20160308,000000,16.84,16.907,16.84,16.907,480,0
+AIRT.US,D,20160309,000000,16.76,16.773,16.247,16.247,3000,0
+AIRT.US,D,20160310,000000,16.667,16.667,16.667,16.667,167,0
+AIRT.US,D,20160311,000000,16.833,16.927,16.44,16.823,2114,0
+AIRT.US,D,20160314,000000,16.42,16.587,16.42,16.587,713,0
+AIRT.US,D,20160316,000000,17.03,17.032,16.517,16.64,1322,0
+AIRT.US,D,20160317,000000,16.899,16.947,16.759,16.859,1670,0
+AIRT.US,D,20160318,000000,16.947,17.747,16.947,17.747,12839,0
+AIRT.US,D,20160321,000000,17.527,17.527,17.2,17.353,2759,0
+AIRT.US,D,20160322,000000,17.333,17.333,16.667,16.827,5106,0
+AIRT.US,D,20160323,000000,16.933,16.933,16.9,16.927,1506,0
+AIRT.US,D,20160324,000000,17.175,17.175,16.667,16.667,3336,0
+AIRT.US,D,20160328,000000,16.734,16.9,16.667,16.667,3315,0
+AIRT.US,D,20160329,000000,16.733,16.733,16.623,16.667,2693,0
+AIRT.US,D,20160330,000000,17.26,17.26,17.133,17.133,300,0
+AIRT.US,D,20160331,000000,17.08,17.08,16.107,16.107,4034,0
+AIRT.US,D,20160404,000000,16.007,16.333,15.4,16,3450,0
+AIRT.US,D,20160405,000000,16.813,16.813,15.847,15.847,750,0
+AIRT.US,D,20160406,000000,15.96,16.067,15.96,16.067,1052,0
+AIRT.US,D,20160408,000000,16.333,16.612,16.333,16.612,1103,0
+AIRT.US,D,20160412,000000,16.827,16.833,16.14,16.48,3615,0
+AIRT.US,D,20160413,000000,16.24,16.667,15.447,16.132,2444,0
+AIRT.US,D,20160414,000000,16.34,16.34,16,16,375,0
+AIRT.US,D,20160415,000000,15.333,15.7,15.333,15.7,3177,0
+AIRT.US,D,20160418,000000,16.6,16.6,16.6,16.6,150,0
+AIRT.US,D,20160419,000000,16.6,16.6,16,16,993,0
+AIRT.US,D,20160420,000000,16.3,16.667,15.503,16.667,3114,0
+AIRT.US,D,20160421,000000,16.2,16.793,16.2,16.793,614,0
+AIRT.US,D,20160422,000000,16.627,16.627,16.247,16.333,1305,0
+AIRT.US,D,20160425,000000,16.207,16.207,16.207,16.207,150,0
+AIRT.US,D,20160426,000000,16.56,16.667,16.533,16.573,1800,0
+AIRT.US,D,20160427,000000,16.533,16.833,16.146,16.833,13104,0
+AIRT.US,D,20160428,000000,16.787,16.913,16.753,16.8,1200,0
+AIRT.US,D,20160429,000000,17,17.333,16.413,17.183,3371,0
+AIRT.US,D,20160502,000000,17.333,17.333,17.307,17.333,9300,0
+AIRT.US,D,20160503,000000,17.287,17.287,16.92,16.92,600,0
+AIRT.US,D,20160504,000000,17.012,17.333,16.933,17,1044,0
+AIRT.US,D,20160505,000000,17.26,17.993,17.05,17.333,3438,0
+AIRT.US,D,20160506,000000,17.086,17.473,17.086,17.473,1200,0
+AIRT.US,D,20160509,000000,17.337,17.337,16.973,17.027,1119,0
+AIRT.US,D,20160510,000000,17.1,17.133,16.033,16.033,6263,0
+AIRT.US,D,20160513,000000,16.353,17.56,16.333,17.56,750,0
+AIRT.US,D,20160516,000000,17.553,17.553,16.04,16.04,3810,0
+AIRT.US,D,20160517,000000,16.167,16.393,16.053,16.393,4175,0
+AIRT.US,D,20160518,000000,16.567,16.567,16.567,16.567,150,0
+AIRT.US,D,20160519,000000,16.607,16.607,16.607,16.607,245,0
+AIRT.US,D,20160523,000000,16.167,16.54,16.167,16.54,450,0
+AIRT.US,D,20160524,000000,15.92,16.306,15.657,16,4436,0
+AIRT.US,D,20160525,000000,15.607,16,15.607,15.863,1950,0
+AIRT.US,D,20160526,000000,15.453,16.667,15.36,16.667,5870,0
+AIRT.US,D,20160527,000000,15.749,17.333,15.749,16.067,1830,0
+AIRT.US,D,20160531,000000,16.073,17.133,16.073,16.34,4652,0
+AIRT.US,D,20160601,000000,17.16,17.16,16.297,16.433,1800,0
+AIRT.US,D,20160602,000000,16.478,16.673,16.287,16.427,15876,0
+AIRT.US,D,20160603,000000,16.9,17.08,16.567,16.723,21242,0
+AIRT.US,D,20160606,000000,16.567,16.62,16.113,16.477,9990,0
+AIRT.US,D,20160607,000000,16.487,16.487,16.163,16.163,2517,0
+AIRT.US,D,20160610,000000,15.833,15.833,15.833,15.833,362,0
+AIRT.US,D,20160613,000000,15.9,16.867,15.833,16.8,5234,0
+AIRT.US,D,20160614,000000,16.1,16.8,16.1,16.467,461,0
+AIRT.US,D,20160615,000000,16.34,16.567,16.34,16.373,1656,0
+AIRT.US,D,20160616,000000,16.487,16.487,15.497,16.453,4650,0
+AIRT.US,D,20160620,000000,15.693,16.313,15.411,16.24,1799,0
+AIRT.US,D,20160621,000000,15.835,16.08,15.7,15.7,4634,0
+AIRT.US,D,20160622,000000,16.187,16.333,15.627,15.627,3084,0
+AIRT.US,D,20160623,000000,15.833,15.92,15.833,15.867,2106,0
+AIRT.US,D,20160624,000000,16.367,16.367,15.627,15.783,4154,0
+AIRT.US,D,20160627,000000,15.64,15.64,15.253,15.253,2393,0
+AIRT.US,D,20160628,000000,15.253,16.161,14.68,15.767,1907,0
+AIRT.US,D,20160629,000000,14.72,14.833,14.667,14.753,18119,0
+AIRT.US,D,20160630,000000,14.667,14.667,14.333,14.333,7278,0
+AIRT.US,D,20160701,000000,14.327,15.042,13.36,14.06,26582,0
+AIRT.US,D,20160705,000000,13.437,13.867,13.237,13.48,11316,0
+AIRT.US,D,20160706,000000,13.2,14.409,13.2,13.54,20742,0
+AIRT.US,D,20160707,000000,13.493,13.75,13.493,13.533,4161,0
+AIRT.US,D,20160708,000000,13.44,14.167,13.367,13.5,3950,0
+AIRT.US,D,20160711,000000,13.327,13.327,13.167,13.167,3003,0
+AIRT.US,D,20160712,000000,13.327,14.447,13.14,13.333,14405,0
+AIRT.US,D,20160713,000000,13.5,14.313,13.5,13.86,2460,0
+AIRT.US,D,20160714,000000,14,14,12.353,13.465,9125,0
+AIRT.US,D,20160715,000000,13.677,13.677,13.333,13.4,4149,0
+AIRT.US,D,20160718,000000,13.601,13.853,13.6,13.6,2387,0
+AIRT.US,D,20160719,000000,13.334,13.958,13.334,13.74,600,0
+AIRT.US,D,20160720,000000,13.74,14.147,13.487,14.147,5043,0
+AIRT.US,D,20160721,000000,14.113,14.873,14.113,14.24,3267,0
+AIRT.US,D,20160722,000000,14.493,14.999,14.367,14.52,6234,0
+AIRT.US,D,20160725,000000,14.5,14.533,14.367,14.367,1133,0
+AIRT.US,D,20160726,000000,15,15,14.353,14.466,2108,0
+AIRT.US,D,20160727,000000,14.834,14.834,14.834,14.834,750,0
+AIRT.US,D,20160728,000000,14.927,14.927,14.36,14.733,6276,0
+AIRT.US,D,20160729,000000,15.666,15.666,14.673,14.673,750,0
+AIRT.US,D,20160801,000000,14.86,14.953,14.833,14.9,2481,0
+AIRT.US,D,20160802,000000,14.667,14.8,14.667,14.753,5714,0
+AIRT.US,D,20160803,000000,14.507,14.667,14.4,14.4,1875,0
+AIRT.US,D,20160805,000000,14.72,14.867,14.54,14.667,7425,0
+AIRT.US,D,20160808,000000,14.9,14.9,14.672,14.847,1395,0
+AIRT.US,D,20160809,000000,14.877,14.897,14.333,14.333,4299,0
+AIRT.US,D,20160810,000000,14.347,14.635,14.347,14.36,2181,0
+AIRT.US,D,20160811,000000,14.553,15.105,14.111,15.1,4140,0
+AIRT.US,D,20160812,000000,15.1,15.247,14.807,14.807,5250,0
+AIRT.US,D,20160815,000000,15.5,15.5,14.667,14.727,6030,0
+AIRT.US,D,20160816,000000,14.667,14.677,13,13.113,53219,0
+AIRT.US,D,20160817,000000,14.58,14.58,13.093,13.247,3389,0
+AIRT.US,D,20160818,000000,13.467,14.067,13.4,14.007,20253,0
+AIRT.US,D,20160819,000000,14.001,14.301,14,14.173,15555,0
+AIRT.US,D,20160822,000000,14.173,14.173,14.173,14.173,270,0
+AIRT.US,D,20160823,000000,14.173,14.22,14.173,14.2,2126,0
+AIRT.US,D,20160824,000000,14.187,14.187,14.173,14.173,617,0
+AIRT.US,D,20160825,000000,14.173,14.267,14.173,14.267,3380,0
+AIRT.US,D,20160829,000000,14.193,14.193,14.173,14.173,300,0
+AIRT.US,D,20160830,000000,14.173,14.181,14.013,14.033,3074,0
+AIRT.US,D,20160831,000000,14,14.633,14,14.633,747,0
+AIRT.US,D,20160901,000000,14.32,14.607,13.333,13.407,16257,0
+AIRT.US,D,20160902,000000,14.46,14.46,13.367,13.413,1452,0
+AIRT.US,D,20160907,000000,14.653,14.653,14.333,14.333,383,0
+AIRT.US,D,20160908,000000,13.44,13.667,13.44,13.667,450,0
+AIRT.US,D,20160909,000000,13.353,13.632,12.827,12.827,6375,0
+AIRT.US,D,20160912,000000,13.313,13.313,12.667,12.7,11964,0
+AIRT.US,D,20160913,000000,12.693,12.7,12.18,12.367,900,0
+AIRT.US,D,20160914,000000,12.213,13.213,11.833,12.38,4688,0
+AIRT.US,D,20160915,000000,13.039,13.853,13.039,13.491,1292,0
+AIRT.US,D,20160916,000000,13.347,14.633,13.347,14.273,5334,0
+AIRT.US,D,20160919,000000,14,14.32,14,14.208,825,0
+AIRT.US,D,20160921,000000,14.8,14.8,14.8,14.8,255,0
+AIRT.US,D,20160922,000000,14.113,14.413,14,14,2091,0
+AIRT.US,D,20160923,000000,13.883,13.883,13.883,13.883,1356,0
+AIRT.US,D,20160926,000000,13.787,13.787,13.787,13.787,188,0
+AIRT.US,D,20160928,000000,13.217,13.226,13.217,13.226,1200,0
+AIRT.US,D,20160929,000000,13.333,13.614,13.333,13.614,1350,0
+AIRT.US,D,20161003,000000,13.34,13.577,13.34,13.577,360,0
+AIRT.US,D,20161005,000000,13.453,13.453,12.947,12.947,336,0
+AIRT.US,D,20161007,000000,13,13.283,13,13.283,1059,0
+AIRT.US,D,20161012,000000,12.667,12.667,12.348,12.44,1614,0
+AIRT.US,D,20161013,000000,12.42,12.702,12.42,12.567,1673,0
+AIRT.US,D,20161014,000000,12.8,12.8,12.8,12.8,150,0
+AIRT.US,D,20161017,000000,12.373,12.373,12.373,12.373,2783,0
+AIRT.US,D,20161018,000000,12.77,12.77,12.77,12.77,426,0
+AIRT.US,D,20161019,000000,12.527,12.715,12.527,12.715,837,0
+AIRT.US,D,20161020,000000,12.433,12.467,12.413,12.467,1523,0
+AIRT.US,D,20161021,000000,12.333,12.353,12.333,12.353,600,0
+AIRT.US,D,20161024,000000,12.333,12.48,12.333,12.36,5609,0
+AIRT.US,D,20161025,000000,12.46,12.46,12.373,12.42,2099,0
+AIRT.US,D,20161026,000000,12.367,12.367,12.073,12.073,15690,0
+AIRT.US,D,20161027,000000,12,12,12,12,1431,0
+AIRT.US,D,20161028,000000,11.833,11.916,11.633,11.747,3555,0
+AIRT.US,D,20161031,000000,11.751,11.751,11.5,11.5,2456,0
+AIRT.US,D,20161101,000000,11.493,11.493,11.493,11.493,324,0
+AIRT.US,D,20161103,000000,12,12,11.967,11.967,1293,0
+AIRT.US,D,20161104,000000,11.741,11.884,11.741,11.884,827,0
+AIRT.US,D,20161107,000000,12,12,12,12,581,0
+AIRT.US,D,20161108,000000,11.867,12.263,11.7,12.263,4821,0
+AIRT.US,D,20161109,000000,12.2,12.2,11.833,12,3558,0
+AIRT.US,D,20161110,000000,11.93,11.93,11.93,11.93,1031,0
+AIRT.US,D,20161111,000000,11.9,11.9,11.9,11.9,150,0
+AIRT.US,D,20161116,000000,11.633,11.633,11.633,11.633,285,0
+AIRT.US,D,20161117,000000,12.713,12.713,12.167,12.3,2015,0
+AIRT.US,D,20161121,000000,12.878,12.878,12.878,12.878,380,0
+AIRT.US,D,20161122,000000,12.933,12.933,12.367,12.367,1128,0
+AIRT.US,D,20161125,000000,13.065,13.065,13.065,13.065,399,0
+AIRT.US,D,20161128,000000,12.633,12.989,12.633,12.742,1290,0
+AIRT.US,D,20161129,000000,12.767,12.767,12.767,12.767,254,0
+AIRT.US,D,20161130,000000,12.367,13.167,12.367,13.067,1436,0
+AIRT.US,D,20161201,000000,13,13,12.467,12.467,2042,0
+AIRT.US,D,20161202,000000,12.5,12.5,11.66,12,15458,0
+AIRT.US,D,20161205,000000,11.7,12,11.7,12,1274,0
+AIRT.US,D,20161206,000000,11.767,12.1,11.533,11.9,3084,0
+AIRT.US,D,20161207,000000,12.3,13.707,11.9,13.033,17103,0
+AIRT.US,D,20161208,000000,13.167,13.56,12.6,13.56,4866,0
+AIRT.US,D,20161209,000000,12.9,13.7,12.9,13.7,9356,0
+AIRT.US,D,20161212,000000,13.837,15,13.04,15,25053,0
+AIRT.US,D,20161213,000000,14.533,14.7,13.08,14.6,14121,0
+AIRT.US,D,20161214,000000,14.567,14.667,14.567,14.667,4970,0
+AIRT.US,D,20161215,000000,14.2,14.567,14.2,14.567,2766,0
+AIRT.US,D,20161216,000000,14.9,15.433,14.667,15.433,6257,0
+AIRT.US,D,20161219,000000,15.567,15.567,14.67,15,6305,0
+AIRT.US,D,20161220,000000,15.227,15.227,14.517,15,1754,0
+AIRT.US,D,20161221,000000,15,15,14.6,14.7,839,0
+AIRT.US,D,20161222,000000,14.667,15.3,14.533,14.95,11189,0
+AIRT.US,D,20161223,000000,15.233,15.233,15.15,15.15,749,0
+AIRT.US,D,20161227,000000,15.333,15.333,15.333,15.333,200,0
+AIRT.US,D,20161228,000000,15.35,15.433,14.367,15.433,2862,0
+AIRT.US,D,20161229,000000,15.697,15.697,15.697,15.697,278,0
+AIRT.US,D,20161230,000000,15.467,15.467,15.333,15.333,839,0
+AIRT.US,D,20170103,000000,15.333,15.333,15.027,15.027,728,0
+AIRT.US,D,20170104,000000,15.033,15.091,15.029,15.033,2130,0
+AIRT.US,D,20170106,000000,14.667,14.667,14.367,14.383,2597,0
+AIRT.US,D,20170109,000000,14.667,14.765,14.667,14.694,753,0
+AIRT.US,D,20170110,000000,13.85,14.5,13.55,14.433,2055,0
+AIRT.US,D,20170112,000000,14.733,14.733,14.733,14.733,164,0
+AIRT.US,D,20170113,000000,14.833,14.833,14.833,14.833,176,0
+AIRT.US,D,20170117,000000,14.667,14.667,14.633,14.667,3668,0
+AIRT.US,D,20170118,000000,14.433,14.746,14,14.746,2318,0
+AIRT.US,D,20170119,000000,14.98,14.98,14.669,14.669,911,0
+AIRT.US,D,20170120,000000,13.742,13.742,13.742,13.742,345,0
+AIRT.US,D,20170123,000000,14.98,14.98,14.1,14.541,2162,0
+AIRT.US,D,20170124,000000,14.3,14.646,14.3,14.391,785,0
+AIRT.US,D,20170127,000000,14.633,14.797,14.633,14.797,1050,0
+AIRT.US,D,20170130,000000,14.867,15,14.8,14.8,1503,0
+AIRT.US,D,20170131,000000,14.383,14.993,14.373,14.993,1514,0
+AIRT.US,D,20170201,000000,14.967,15,14.119,14.879,4493,0
+AIRT.US,D,20170202,000000,14.8,14.8,14.8,14.8,150,0
+AIRT.US,D,20170203,000000,14.797,14.797,14.797,14.797,225,0
+AIRT.US,D,20170208,000000,14.4,14.933,14.4,14.933,444,0
+AIRT.US,D,20170210,000000,14.567,14.833,14.567,14.833,1599,0
+AIRT.US,D,20170213,000000,14.733,14.733,14.733,14.733,665,0
+AIRT.US,D,20170214,000000,14.349,14.8,14.267,14.267,1022,0
+AIRT.US,D,20170215,000000,14.567,14.567,14.567,14.567,338,0
+AIRT.US,D,20170216,000000,14.6,14.6,14.229,14.229,4944,0
+AIRT.US,D,20170217,000000,14.533,14.667,14.533,14.667,471,0
+AIRT.US,D,20170222,000000,14.233,14.4,14.2,14.4,1095,0
+AIRT.US,D,20170223,000000,14.284,14.65,14.1,14.567,8103,0
+AIRT.US,D,20170224,000000,14.997,14.997,14.667,14.667,567,0
+AIRT.US,D,20170227,000000,14.633,14.633,14.167,14.5,1688,0
+AIRT.US,D,20170228,000000,14.333,14.333,14.1,14.167,1629,0
+AIRT.US,D,20170301,000000,14.2,14.333,14.067,14.333,944,0
+AIRT.US,D,20170302,000000,14.133,14.133,14.067,14.067,300,0
+AIRT.US,D,20170303,000000,14.133,14.167,13.8,13.803,8682,0
+AIRT.US,D,20170306,000000,14.067,14.233,13.833,13.9,3003,0
+AIRT.US,D,20170307,000000,13.827,14.033,13.8,14.033,8339,0
+AIRT.US,D,20170308,000000,13.833,13.833,13.833,13.833,752,0
+AIRT.US,D,20170309,000000,14,14.967,13.8,14,1125,0
+AIRT.US,D,20170310,000000,14.033,14.033,13.8,13.983,695,0
+AIRT.US,D,20170313,000000,13.833,13.867,13.833,13.833,498,0
+AIRT.US,D,20170314,000000,13.867,14.1,13.807,13.967,2997,0
+AIRT.US,D,20170315,000000,13.833,13.833,13.833,13.833,558,0
+AIRT.US,D,20170316,000000,13.833,14.133,13.833,14.133,579,0
+AIRT.US,D,20170317,000000,14.133,14.133,13.8,13.833,4689,0
+AIRT.US,D,20170320,000000,13.767,14.133,13.767,14.1,1788,0
+AIRT.US,D,20170321,000000,14.13,14.13,14,14.1,1512,0
+AIRT.US,D,20170323,000000,13.833,13.833,13.5,13.733,8261,0
+AIRT.US,D,20170324,000000,13.633,13.733,13.533,13.733,1395,0
+AIRT.US,D,20170327,000000,13.533,13.533,13.533,13.533,332,0
+AIRT.US,D,20170328,000000,13.467,13.467,13.447,13.447,1358,0
+AIRT.US,D,20170403,000000,13.4,13.4,12.067,13.067,5868,0
+AIRT.US,D,20170404,000000,12.7,12.867,12.7,12.867,3053,0
+AIRT.US,D,20170405,000000,13.02,13.667,12.633,12.997,5822,0
+AIRT.US,D,20170406,000000,12.7,13.567,12.7,13.5,7353,0
+AIRT.US,D,20170412,000000,12.9,12.9,12.9,12.9,150,0
+AIRT.US,D,20170413,000000,13.067,13.1,13.067,13.067,951,0
+AIRT.US,D,20170417,000000,12.5,12.5,12.5,12.5,318,0
+AIRT.US,D,20170419,000000,12.8,13.667,12.68,13.667,3366,0
+AIRT.US,D,20170420,000000,13.767,13.767,13.767,13.767,398,0
+AIRT.US,D,20170424,000000,13.7,13.7,12.533,13.1,2858,0
+AIRT.US,D,20170425,000000,12.7,13.1,12.7,13.1,803,0
+AIRT.US,D,20170426,000000,12.867,12.867,12.867,12.867,150,0
+AIRT.US,D,20170427,000000,12.57,12.57,12.57,12.57,1587,0
+AIRT.US,D,20170501,000000,12.679,12.679,12.679,12.679,309,0
+AIRT.US,D,20170504,000000,12.541,13.167,12.541,13,2037,0
+AIRT.US,D,20170508,000000,12.767,12.767,12.767,12.767,428,0
+AIRT.US,D,20170509,000000,12.767,12.9,12.7,12.7,836,0
+AIRT.US,D,20170512,000000,12.195,12.9,12.195,12.9,1233,0
+AIRT.US,D,20170516,000000,12.9,12.9,12.867,12.867,1197,0
+AIRT.US,D,20170518,000000,13,13,13,13,1019,0
+AIRT.US,D,20170524,000000,12.359,12.359,12.359,12.359,438,0
+AIRT.US,D,20170526,000000,12.7,12.7,12.633,12.633,642,0
+AIRT.US,D,20170531,000000,12.737,12.737,12.667,12.667,458,0
+AIRT.US,D,20170601,000000,12.867,12.867,12.667,12.667,708,0
+AIRT.US,D,20170602,000000,12.933,12.933,12.933,12.933,375,0
+AIRT.US,D,20170605,000000,12.927,12.927,12.927,12.927,273,0
+AIRT.US,D,20170612,000000,12.859,12.859,12.859,12.859,194,0
+AIRT.US,D,20170615,000000,12.7,12.7,12.7,12.7,150,0
+AIRT.US,D,20170616,000000,12.667,12.667,12.667,12.667,600,0
+AIRT.US,D,20170619,000000,12.933,14.367,12.933,14.367,4770,0
+AIRT.US,D,20170620,000000,14.233,14.233,13.079,13.079,1205,0
+AIRT.US,D,20170626,000000,13.8,13.8,13.8,13.8,1508,0
+AIRT.US,D,20170628,000000,13.95,13.95,13.95,13.95,392,0
+AIRT.US,D,20170629,000000,13.7,13.7,13.7,13.7,248,0
+AIRT.US,D,20170630,000000,13.667,14.133,13.667,14.133,2096,0
+AIRT.US,D,20170703,000000,13.667,13.667,13.667,13.667,150,0
+AIRT.US,D,20170705,000000,13.667,13.742,13.667,13.667,2388,0
+AIRT.US,D,20170706,000000,13.667,13.667,13.667,13.667,1968,0
+AIRT.US,D,20170710,000000,12.867,13.045,12.867,13.045,509,0
+AIRT.US,D,20170711,000000,12.87,13.847,12.87,13.847,974,0
+AIRT.US,D,20170712,000000,12.667,12.8,12.667,12.8,410,0
+AIRT.US,D,20170713,000000,13.967,13.967,13.133,13.133,504,0
+AIRT.US,D,20170714,000000,12.867,12.933,12.733,12.933,5133,0
+AIRT.US,D,20170717,000000,11.67,12.333,10.467,10.833,60552,0
+AIRT.US,D,20170718,000000,10.856,11.145,9.6,10.533,39605,0
+AIRT.US,D,20170719,000000,10.333,10.663,10.333,10.5,3230,0
+AIRT.US,D,20170720,000000,10.667,10.967,10.567,10.7,10487,0
+AIRT.US,D,20170721,000000,10.633,10.649,10.633,10.633,3714,0
+AIRT.US,D,20170724,000000,10.8,10.827,10.633,10.667,13653,0
+AIRT.US,D,20170725,000000,10.589,11.3,10.589,10.933,7727,0
+AIRT.US,D,20170726,000000,10.967,11.6,10.967,11.333,8213,0
+AIRT.US,D,20170727,000000,11.433,11.48,11.2,11.2,6533,0
+AIRT.US,D,20170728,000000,11.067,11.067,11.067,11.067,312,0
+AIRT.US,D,20170731,000000,10.933,10.933,10.567,10.833,14100,0
+AIRT.US,D,20170801,000000,10.867,10.867,10.803,10.803,765,0
+AIRT.US,D,20170802,000000,10.7,10.903,10.7,10.8,3261,0
+AIRT.US,D,20170803,000000,10.883,10.883,10.883,10.883,455,0
+AIRT.US,D,20170804,000000,11.159,11.433,10.867,11.433,1712,0
+AIRT.US,D,20170807,000000,10.867,11.1,10.867,11.067,948,0
+AIRT.US,D,20170809,000000,10.867,11.467,10.767,10.767,5613,0
+AIRT.US,D,20170810,000000,10.8,10.917,10.7,10.917,965,0
+AIRT.US,D,20170811,000000,10.967,11,10.967,11,1938,0
+AIRT.US,D,20170815,000000,10.433,10.869,10.427,10.733,1200,0
+AIRT.US,D,20170816,000000,10.64,10.9,10.64,10.733,1344,0
+AIRT.US,D,20170817,000000,10.933,10.933,10.933,10.933,263,0
+AIRT.US,D,20170818,000000,10.7,11.017,10.517,11.017,2879,0
+AIRT.US,D,20170821,000000,11.033,11.433,11.033,11.433,795,0
+AIRT.US,D,20170822,000000,11.371,11.371,11.371,11.371,621,0
+AIRT.US,D,20170823,000000,11.433,11.433,11.433,11.433,276,0
+AIRT.US,D,20170824,000000,11.033,11.033,11.033,11.033,299,0
+AIRT.US,D,20170825,000000,11.6,11.833,11.07,11.07,8322,0
+AIRT.US,D,20170828,000000,11.337,11.667,11.333,11.633,8007,0
+AIRT.US,D,20170901,000000,11.35,11.833,11.35,11.83,887,0
+AIRT.US,D,20170905,000000,11.533,11.967,11.1,11.233,2121,0
+AIRT.US,D,20170906,000000,11.2,11.367,11.1,11.1,2606,0
+AIRT.US,D,20170907,000000,11.167,11.167,11.133,11.133,578,0
+AIRT.US,D,20170908,000000,11.033,11.1,9.933,11.1,3320,0
+AIRT.US,D,20170911,000000,10.467,10.833,10.467,10.833,1163,0
+AIRT.US,D,20170912,000000,10.6,11,10.6,11,1854,0
+AIRT.US,D,20170913,000000,10.967,11.033,10.767,11.033,1202,0
+AIRT.US,D,20170914,000000,11.033,11.067,11,11,2685,0
+AIRT.US,D,20170915,000000,11.033,11.9,11.033,11.867,2399,0
+AIRT.US,D,20170918,000000,11.567,11.767,11.567,11.767,855,0
+AIRT.US,D,20170920,000000,11.4,11.4,11.267,11.267,459,0
+AIRT.US,D,20170922,000000,11.267,11.333,11.267,11.303,1434,0
+AIRT.US,D,20170925,000000,11.467,11.967,11.367,11.8,5345,0
+AIRT.US,D,20170926,000000,11.713,11.713,11.713,11.713,161,0
+AIRT.US,D,20170927,000000,11.667,11.667,11.667,11.667,402,0
+AIRT.US,D,20170928,000000,11.767,11.8,11.767,11.773,1422,0
+AIRT.US,D,20171002,000000,11.8,11.8,11.8,11.8,744,0
+AIRT.US,D,20171003,000000,12.033,12.1,12,12.1,1439,0
+AIRT.US,D,20171004,000000,12.2,13.218,12.2,12.833,4368,0
+AIRT.US,D,20171005,000000,12.833,12.833,12.833,12.833,153,0
+AIRT.US,D,20171006,000000,12.367,12.367,12.333,12.333,1430,0
+AIRT.US,D,20171011,000000,12.1,12.116,11.867,11.867,1634,0
+AIRT.US,D,20171012,000000,11.8,11.8,11.8,11.8,515,0
+AIRT.US,D,20171016,000000,11.767,11.9,11.507,11.567,4257,0
+AIRT.US,D,20171019,000000,11.84,11.84,11.833,11.837,1446,0
+AIRT.US,D,20171020,000000,11.767,12.167,11.767,12.167,1446,0
+AIRT.US,D,20171023,000000,11.833,12.327,11.833,12.2,1905,0
+AIRT.US,D,20171025,000000,11.974,11.982,11.833,11.833,1500,0
+AIRT.US,D,20171026,000000,11.9,11.9,11.9,11.9,1017,0
+AIRT.US,D,20171027,000000,12.434,13.067,12.434,12.7,4466,0
+AIRT.US,D,20171030,000000,12.615,12.967,12.467,12.467,2190,0
+AIRT.US,D,20171031,000000,12.867,12.997,12.867,12.997,1376,0
+AIRT.US,D,20171101,000000,13.3,13.3,13.003,13.1,1500,0
+AIRT.US,D,20171103,000000,13.34,13.38,13.164,13.297,8114,0
+AIRT.US,D,20171106,000000,13.267,13.3,13.267,13.3,300,0
+AIRT.US,D,20171107,000000,13.133,14.007,13.133,14,9492,0
+AIRT.US,D,20171108,000000,13.2,13.2,13.2,13.2,225,0
+AIRT.US,D,20171109,000000,13.667,13.827,13.333,13.333,3579,0
+AIRT.US,D,20171114,000000,13.333,13.333,12.979,12.979,1538,0
+AIRT.US,D,20171115,000000,12.933,12.933,12.933,12.933,410,0
+AIRT.US,D,20171116,000000,13.5,13.967,13.5,13.833,6593,0
+AIRT.US,D,20171117,000000,13.997,14.633,13.967,14.633,4124,0
+AIRT.US,D,20171120,000000,14.333,14.53,14.033,14.067,6992,0
+AIRT.US,D,20171121,000000,14.067,14.6,14.067,14.6,5073,0
+AIRT.US,D,20171122,000000,14.6,14.647,14.6,14.6,2186,0
+AIRT.US,D,20171124,000000,14.733,15,14.667,14.967,3605,0
+AIRT.US,D,20171127,000000,14.967,16.367,14.967,16.333,14937,0
+AIRT.US,D,20171128,000000,15.921,16.133,15.7,15.7,6471,0
+AIRT.US,D,20171129,000000,15.7,15.867,15.4,15.667,1877,0
+AIRT.US,D,20171130,000000,16.227,16.663,15.733,16.033,8516,0
+AIRT.US,D,20171205,000000,16.067,16.067,16.067,16.067,198,0
+AIRT.US,D,20171207,000000,16,16,16,16,317,0
+AIRT.US,D,20171211,000000,15.767,15.826,15.767,15.826,632,0
+AIRT.US,D,20171212,000000,15.919,15.919,15.919,15.919,150,0
+AIRT.US,D,20171213,000000,15.7,15.867,15.7,15.867,1260,0
+AIRT.US,D,20171214,000000,15.333,16,15.333,15.926,4593,0
+AIRT.US,D,20171215,000000,15.7,15.7,15.5,15.5,1178,0
+AIRT.US,D,20171218,000000,16.187,16.187,15.337,15.337,2562,0
+AIRT.US,D,20171227,000000,15.433,16.507,15.4,15.4,83468,0
+AIRT.US,D,20171228,000000,15.833,15.833,15.833,15.833,188,0
+AIRT.US,D,20171229,000000,16.167,16.5,15.95,16.461,3195,0
+AIRT.US,D,20180102,000000,16.433,16.6,16.433,16.55,2379,0
+AIRT.US,D,20180103,000000,16.333,16.667,16,16.633,5813,0
+AIRT.US,D,20180104,000000,16.6,18.267,16.6,18.167,8234,0
+AIRT.US,D,20180105,000000,18.4,21.4,18.367,21.4,16254,0
+AIRT.US,D,20180108,000000,21.4,23.218,20.44,21.75,16889,0
+AIRT.US,D,20180109,000000,22.233,23.067,21.733,22.433,16005,0
+AIRT.US,D,20180110,000000,22.967,22.967,19.924,20.7,23079,0
+AIRT.US,D,20180111,000000,21.167,22.2,20.033,20.033,4916,0
+AIRT.US,D,20180112,000000,19.267,20.03,19.267,19.8,6341,0
+AIRT.US,D,20180116,000000,20.3,21.3,19.565,19.565,1268,0
+AIRT.US,D,20180117,000000,19.7,20.939,19.7,20.833,1692,0
+AIRT.US,D,20180118,000000,20.833,20.833,18.667,19.967,3564,0
+AIRT.US,D,20180119,000000,20.663,20.663,19.883,19.883,1928,0
+AIRT.US,D,20180122,000000,20.045,20.563,20.045,20.13,1094,0
+AIRT.US,D,20180123,000000,20.663,20.663,18.88,18.88,624,0
+AIRT.US,D,20180124,000000,19.963,19.963,19.963,19.963,485,0
+AIRT.US,D,20180125,000000,21.271,21.271,21.271,21.271,782,0
+AIRT.US,D,20180126,000000,20.667,22,20.663,22,2073,0
+AIRT.US,D,20180129,000000,22,22,21.497,21.497,3654,0
+AIRT.US,D,20180130,000000,21.497,21.497,21.497,21.497,228,0
+AIRT.US,D,20180201,000000,20.067,20.11,19.34,19.34,6638,0
+AIRT.US,D,20180205,000000,19.1,19.73,18.337,19.7,3401,0
+AIRT.US,D,20180206,000000,18.8,19.3,18.003,18.933,6804,0
+AIRT.US,D,20180207,000000,19,19.833,18.4,19.3,2240,0
+AIRT.US,D,20180209,000000,19.1,19.1,18.267,18.267,2487,0
+AIRT.US,D,20180212,000000,18.133,18.26,17.6,18,3375,0
+AIRT.US,D,20180213,000000,17.133,18,17.067,18,2009,0
+AIRT.US,D,20180214,000000,17.967,18,17.967,18,318,0
+AIRT.US,D,20180215,000000,18.067,18.067,18,18.007,4460,0
+AIRT.US,D,20180216,000000,18.133,18.292,18.067,18.292,2619,0
+AIRT.US,D,20180220,000000,17.698,17.698,17.698,17.698,1080,0
+AIRT.US,D,20180221,000000,18.003,18.003,18,18,1767,0
+AIRT.US,D,20180223,000000,17.667,17.667,17.467,17.467,1139,0
+AIRT.US,D,20180226,000000,16.733,16.737,16.733,16.737,1457,0
+AIRT.US,D,20180228,000000,16.721,16.721,16.633,16.633,2862,0
+AIRT.US,D,20180302,000000,16.667,16.8,16.667,16.667,3776,0
+AIRT.US,D,20180306,000000,16.967,18.2,16.967,18.2,872,0
+AIRT.US,D,20180307,000000,16.6,18.114,16.533,17.993,2105,0
+AIRT.US,D,20180308,000000,18,18,18,18,686,0
+AIRT.US,D,20180312,000000,17.993,17.993,17.993,17.993,1364,0
+AIRT.US,D,20180314,000000,17.963,17.997,17.267,17.8,6243,0
+AIRT.US,D,20180315,000000,17.997,18,17.993,17.993,1797,0
+AIRT.US,D,20180316,000000,17.867,17.867,17.867,17.867,452,0
+AIRT.US,D,20180319,000000,17.333,17.333,17.333,17.333,165,0
+AIRT.US,D,20180321,000000,17.663,17.667,17.633,17.633,4100,0
+AIRT.US,D,20180322,000000,17.66,17.66,16.667,17.633,3470,0
+AIRT.US,D,20180326,000000,17.267,17.267,17.26,17.26,758,0
+AIRT.US,D,20180327,000000,16.667,16.733,16,16.667,9455,0
+AIRT.US,D,20180328,000000,16.967,17,16.967,17,917,0
+AIRT.US,D,20180329,000000,16.867,16.867,16.867,16.867,219,0
+AIRT.US,D,20180403,000000,16.5,16.5,16.5,16.5,263,0
+AIRT.US,D,20180410,000000,16.8,16.8,16.8,16.8,344,0
+AIRT.US,D,20180411,000000,16.7,16.7,16.667,16.7,2966,0
+AIRT.US,D,20180412,000000,16.8,16.8,16.8,16.8,1079,0
+AIRT.US,D,20180416,000000,16.724,16.724,16.724,16.724,912,0
+AIRT.US,D,20180417,000000,16.744,16.744,16.744,16.744,432,0
+AIRT.US,D,20180418,000000,16.8,16.8,16.783,16.8,2448,0
+AIRT.US,D,20180419,000000,16.933,16.933,16.933,16.933,984,0
+AIRT.US,D,20180420,000000,17.9,17.9,17.9,17.9,165,0
+AIRT.US,D,20180427,000000,18.04,18.304,18.04,18.167,1563,0
+AIRT.US,D,20180501,000000,17.667,17.933,17.667,17.933,1379,0
+AIRT.US,D,20180502,000000,18,18,17.867,17.867,1802,0
+AIRT.US,D,20180507,000000,17.867,17.933,17.867,17.867,2094,0
+AIRT.US,D,20180508,000000,18,18.033,17.133,17.667,4572,0
+AIRT.US,D,20180509,000000,17.867,18.533,17.847,18.533,3990,0
+AIRT.US,D,20180510,000000,18.967,18.967,18.967,18.967,458,0
+AIRT.US,D,20180511,000000,18.975,20,18.8,19.333,17303,0
+AIRT.US,D,20180514,000000,20.073,20.967,19.733,20.767,3462,0
+AIRT.US,D,20180516,000000,20.767,20.767,20.333,20.333,920,0
+AIRT.US,D,20180517,000000,21.009,21.1,21.009,21.1,1967,0
+AIRT.US,D,20180518,000000,21.833,21.833,21.833,21.833,414,0
+AIRT.US,D,20180523,000000,20.7,22.533,20.7,21.833,1673,0
+AIRT.US,D,20180524,000000,21.067,21.833,20.1,21.833,2682,0
+AIRT.US,D,20180525,000000,22.35,22.357,21.667,21.733,3251,0
+AIRT.US,D,20180529,000000,21.4,21.733,21.4,21.733,1241,0
+AIRT.US,D,20180530,000000,19.683,21.5,19.683,21.133,10133,0
+AIRT.US,D,20180531,000000,21.167,21.167,21.167,21.167,390,0
+AIRT.US,D,20180601,000000,21.23,21.333,21.15,21.27,3422,0
+AIRT.US,D,20180604,000000,21.867,22.284,21.6,22.2,4275,0
+AIRT.US,D,20180605,000000,22.6,22.6,21.66,22.267,4094,0
+AIRT.US,D,20180606,000000,22.6,22.8,22.067,22.067,5051,0
+AIRT.US,D,20180607,000000,22.195,22.7,22.133,22.133,5384,0
+AIRT.US,D,20180611,000000,22.733,22.782,22.733,22.767,1109,0
+AIRT.US,D,20180612,000000,22.34,22.4,22.307,22.307,1191,0
+AIRT.US,D,20180613,000000,22.133,22.733,22.133,22.666,2852,0
+AIRT.US,D,20180614,000000,22.467,22.467,22.467,22.467,450,0
+AIRT.US,D,20180615,000000,22.8,22.837,22.8,22.837,2480,0
+AIRT.US,D,20180618,000000,22.533,22.533,22.533,22.533,902,0
+AIRT.US,D,20180619,000000,22.8,23.058,21.667,21.667,1875,0
+AIRT.US,D,20180620,000000,21.783,22.707,21.766,22.7,6287,0
+AIRT.US,D,20180621,000000,22.6,22.77,22.567,22.567,5088,0
+AIRT.US,D,20180622,000000,22.65,22.667,21.387,22.667,5919,0
+AIRT.US,D,20180625,000000,21.833,22.867,21.77,22.867,1883,0
+AIRT.US,D,20180626,000000,23.143,23.384,21.601,22.767,14246,0
+AIRT.US,D,20180627,000000,22.4,22.667,21.766,22.5,7766,0
+AIRT.US,D,20180628,000000,22.407,22.567,21.967,22.433,7527,0
+AIRT.US,D,20180629,000000,21.9,22.333,21.341,22.233,6909,0
+AIRT.US,D,20180702,000000,22.267,22.41,21.6,21.6,2673,0
+AIRT.US,D,20180703,000000,21.357,21.867,21.357,21.867,1611,0
+AIRT.US,D,20180705,000000,21.667,21.67,20.137,20.8,11235,0
+AIRT.US,D,20180706,000000,20.367,20.367,20.367,20.367,383,0
+AIRT.US,D,20180709,000000,20.267,21.667,20.267,21.667,1622,0
+AIRT.US,D,20180710,000000,22.2,22.733,22.08,22.733,4266,0
+AIRT.US,D,20180711,000000,22.567,23,22,22.4,7092,0
+AIRT.US,D,20180712,000000,22.4,22.667,21.83,22.333,15603,0
+AIRT.US,D,20180713,000000,22.367,22.452,22,22.452,7097,0
+AIRT.US,D,20180716,000000,22.333,22.333,22.333,22.333,1310,0
+AIRT.US,D,20180717,000000,22.367,22.4,22.367,22.4,999,0
+AIRT.US,D,20180718,000000,22.4,22.6,22.233,22.4,2351,0
+AIRT.US,D,20180719,000000,22.133,22.167,22.133,22.167,519,0
+AIRT.US,D,20180720,000000,22.492,22.582,22.167,22.167,2319,0
+AIRT.US,D,20180723,000000,22.667,22.667,22.333,22.333,1524,0
+AIRT.US,D,20180724,000000,22.133,22.567,21.733,22.567,1485,0
+AIRT.US,D,20180725,000000,22.767,23.183,21.805,22.933,5879,0
+AIRT.US,D,20180726,000000,22.767,23.027,22.233,22.233,5631,0
+AIRT.US,D,20180727,000000,22.467,22.467,21.4,21.933,5001,0
+AIRT.US,D,20180730,000000,21.783,22.192,21.417,21.8,3524,0
+AIRT.US,D,20180731,000000,21.833,21.833,21.833,21.833,408,0
+AIRT.US,D,20180801,000000,21.833,22.167,21.686,22.033,2225,0
+AIRT.US,D,20180802,000000,22.134,22.134,21.933,22.033,1704,0
+AIRT.US,D,20180803,000000,21.767,22.067,21.286,22.067,3297,0
+AIRT.US,D,20180806,000000,21.949,22.654,21.933,22.367,9969,0
+AIRT.US,D,20180807,000000,22.267,22.367,21.833,22.067,8520,0
+AIRT.US,D,20180808,000000,21.733,22.2,21.4,22.2,4044,0
+AIRT.US,D,20180809,000000,21.601,22,21.601,21.867,4136,0
+AIRT.US,D,20180810,000000,22.318,22.616,21.6,21.667,5918,0
+AIRT.US,D,20180813,000000,21.667,21.667,21.333,21.333,3006,0
+AIRT.US,D,20180814,000000,21,21,20.408,20.511,3039,0
+AIRT.US,D,20180815,000000,20.167,21.267,20,21.267,4062,0
+AIRT.US,D,20180816,000000,21.3,21.833,21.3,21.667,2052,0
+AIRT.US,D,20180817,000000,22.067,22.917,21.671,22.3,7091,0
+AIRT.US,D,20180820,000000,22.452,23.033,22.452,22.933,4796,0
+AIRT.US,D,20180821,000000,23.27,23.667,23.267,23.533,3423,0
+AIRT.US,D,20180822,000000,23.827,23.827,23.267,23.267,5525,0
+AIRT.US,D,20180823,000000,23.755,23.755,23.233,23.233,3005,0
+AIRT.US,D,20180824,000000,23.367,23.733,23.1,23.486,4041,0
+AIRT.US,D,20180827,000000,23.781,23.781,22.733,22.733,4068,0
+AIRT.US,D,20180828,000000,23.4,23.4,22.9,22.9,1721,0
+AIRT.US,D,20180829,000000,23.33,23.33,22.7,23.067,4311,0
+AIRT.US,D,20180830,000000,23.267,23.267,20.773,22.4,10965,0
+AIRT.US,D,20180831,000000,22.48,22.6,21.5,21.5,18941,0
+AIRT.US,D,20180904,000000,22.267,22.333,22.267,22.333,2568,0
+AIRT.US,D,20180905,000000,22.184,22.184,22.184,22.184,288,0
+AIRT.US,D,20180906,000000,22.1,22.333,22.1,22.3,5169,0
+AIRT.US,D,20180907,000000,22.517,22.8,22.033,22.2,3740,0
+AIRT.US,D,20180910,000000,22.433,22.5,22.133,22.167,3920,0
+AIRT.US,D,20180911,000000,21.533,22.267,21.533,21.967,2340,0
+AIRT.US,D,20180913,000000,22.83,22.83,22.83,22.83,807,0
+AIRT.US,D,20180914,000000,22.633,22.633,20.87,22,1850,0
+AIRT.US,D,20180917,000000,21.933,21.933,20.733,20.9,2918,0
+AIRT.US,D,20180918,000000,20.6,21.767,20.6,21.667,2061,0
+AIRT.US,D,20180919,000000,21.967,22.383,21.967,22.333,2208,0
+AIRT.US,D,20180920,000000,21.6,21.867,21.6,21.867,1847,0
+AIRT.US,D,20180921,000000,22.087,22.7,21.472,22.7,5193,0
+AIRT.US,D,20180924,000000,21.37,22.067,21.37,21.933,3266,0
+AIRT.US,D,20180925,000000,22.051,22.667,22.051,22.667,1421,0
+AIRT.US,D,20180926,000000,23.267,23.267,22.4,22.4,1068,0
+AIRT.US,D,20180927,000000,22.667,22.667,22.4,22.6,12383,0
+AIRT.US,D,20180928,000000,23.167,23.167,22.291,22.467,172653,0
+AIRT.US,D,20181001,000000,22.593,22.693,22.387,22.653,9804,0
+AIRT.US,D,20181002,000000,21.898,23,21.898,23,2270,0
+AIRT.US,D,20181003,000000,22.767,22.767,22.7,22.713,2718,0
+AIRT.US,D,20181004,000000,22.667,22.927,22.589,22.733,76202,0
+AIRT.US,D,20181005,000000,22.753,23.333,22.753,23.229,17555,0
+AIRT.US,D,20181008,000000,23.333,23.787,23.112,23.333,38505,0
+AIRT.US,D,20181009,000000,22.97,25.867,22.97,25.26,13200,0
+AIRT.US,D,20181010,000000,25.253,25.5,23.785,25.147,5291,0
+AIRT.US,D,20181011,000000,25.667,28.535,25.667,26.276,23769,0
+AIRT.US,D,20181012,000000,25.947,28.667,25.007,28.333,19904,0
+AIRT.US,D,20181015,000000,28.94,29.527,26.307,28.127,32333,0
+AIRT.US,D,20181016,000000,28.34,28.525,26.309,26.908,9318,0
+AIRT.US,D,20181017,000000,27.867,28.032,26.733,27.833,8808,0
+AIRT.US,D,20181018,000000,27.707,28.718,26.88,26.919,16743,0
+AIRT.US,D,20181019,000000,26.74,27.866,26.674,26.867,4665,0
+AIRT.US,D,20181022,000000,26.933,28.508,26.867,26.902,12477,0
+AIRT.US,D,20181023,000000,26.867,27.327,25.032,26.046,3731,0
+AIRT.US,D,20181024,000000,25.813,26.62,25.027,26.127,7526,0
+AIRT.US,D,20181025,000000,26.313,26.887,25.167,25.347,9479,0
+AIRT.US,D,20181026,000000,22.42,24.66,22.32,22.407,7656,0
+AIRT.US,D,20181029,000000,22.46,23.927,22.333,22.347,15126,0
+AIRT.US,D,20181030,000000,22.333,22.333,22.333,22.333,1400,0
+AIRT.US,D,20181031,000000,23.333,25.333,23.053,24.125,6024,0
+AIRT.US,D,20181101,000000,23.813,24.667,23.347,24.667,2162,0
+AIRT.US,D,20181102,000000,25.427,25.427,23.673,24.1,3888,0
+AIRT.US,D,20181105,000000,24.053,26.333,24.053,25.973,8622,0
+AIRT.US,D,20181106,000000,24.833,25.52,23.34,24.133,7553,0
+AIRT.US,D,20181107,000000,24.659,24.767,23.436,23.436,2360,0
+AIRT.US,D,20181108,000000,24.55,25.833,24.55,24.924,6197,0
+AIRT.US,D,20181109,000000,25,25,24.007,24.007,1251,0
+AIRT.US,D,20181112,000000,24.533,25.9,23.506,25.9,3354,0
+AIRT.US,D,20181113,000000,25.3,25.307,24.468,24.687,1463,0
+AIRT.US,D,20181114,000000,23.667,23.667,20.463,22,23655,0
+AIRT.US,D,20181115,000000,22.667,22.733,22.01,22.667,5523,0
+AIRT.US,D,20181116,000000,22.333,23.467,22.167,22.167,7779,0
+AIRT.US,D,20181119,000000,22,22.133,20.543,21.667,17394,0
+AIRT.US,D,20181120,000000,20.667,20.667,18.693,18.693,9122,0
+AIRT.US,D,20181121,000000,18.713,19.78,18.713,19.333,6455,0
+AIRT.US,D,20181126,000000,19.567,20.667,18.86,18.86,1188,0
+AIRT.US,D,20181127,000000,19.013,20.1,19.013,20.1,1260,0
+AIRT.US,D,20181128,000000,18.773,20,18.773,20,1082,0
+AIRT.US,D,20181129,000000,20.033,20.227,20,20.2,12003,0
+AIRT.US,D,20181130,000000,20.067,20.08,20.067,20.08,944,0
+AIRT.US,D,20181203,000000,20.08,20.573,19.333,19.333,8766,0
+AIRT.US,D,20181204,000000,20.06,20.167,19.533,19.533,1770,0
+AIRT.US,D,20181206,000000,19.264,19.264,19.264,19.264,545,0
+AIRT.US,D,20181207,000000,18.9,19,18.793,19,3807,0
+AIRT.US,D,20181210,000000,18.767,18.92,17.543,17.733,2748,0
+AIRT.US,D,20181211,000000,18.333,18.333,18.333,18.333,801,0
+AIRT.US,D,20181212,000000,18.673,19.027,18.64,19.027,5942,0
+AIRT.US,D,20181213,000000,19.067,19.067,18.417,18.522,10146,0
+AIRT.US,D,20181214,000000,17.467,17.913,17.433,17.789,1689,0
+AIRT.US,D,20181217,000000,17.8,19.243,17.8,18.847,4953,0
+AIRT.US,D,20181218,000000,19.333,19.333,19.333,19.333,623,0
+AIRT.US,D,20181219,000000,19,19,17.898,18.267,5414,0
+AIRT.US,D,20181220,000000,18.3,20.848,18.3,19.247,9761,0
+AIRT.US,D,20181221,000000,19.3,19.333,17.687,18.66,7850,0
+AIRT.US,D,20181224,000000,20.701,20.842,17.333,17.333,9243,0
+AIRT.US,D,20181226,000000,17.287,18.687,16.587,17.34,4031,0
+AIRT.US,D,20181227,000000,19.337,19.337,16.173,16.4,24177,0
+AIRT.US,D,20181228,000000,16.693,16.967,16.02,16.02,3840,0
+AIRT.US,D,20181231,000000,16.093,17,16.033,16.333,2373,0
+AIRT.US,D,20190102,000000,16.333,16.367,14.953,15.867,4416,0
+AIRT.US,D,20190103,000000,16.653,17.86,15.207,17.027,6810,0
+AIRT.US,D,20190104,000000,17.373,18.333,17.373,18.333,2529,0
+AIRT.US,D,20190107,000000,17.893,17.893,17.893,17.893,263,0
+AIRT.US,D,20190108,000000,20.887,20.887,18.993,19,4338,0
+AIRT.US,D,20190109,000000,19.26,19.26,19.26,19.26,473,0
+AIRT.US,D,20190110,000000,19.167,19.167,18.1,18.933,3825,0
+AIRT.US,D,20190111,000000,18.8,19.593,18.8,19.2,3035,0
+AIRT.US,D,20190115,000000,18.92,20,18.92,20,1718,0
+AIRT.US,D,20190116,000000,19.833,20.187,19.833,20.187,2105,0
+AIRT.US,D,20190117,000000,19.5,19.54,18.27,19.5,4817,0
+AIRT.US,D,20190118,000000,19.2,20.007,19.2,20.007,2280,0
+AIRT.US,D,20190122,000000,20.793,21,20.433,20.433,2766,0
+AIRT.US,D,20190123,000000,19.733,21.879,19.733,21.879,3003,0
+AIRT.US,D,20190124,000000,20.287,20.52,20.074,20.52,2286,0
+AIRT.US,D,20190125,000000,20.945,20.945,20.4,20.4,3231,0
+AIRT.US,D,20190129,000000,18.713,19.597,18.713,19.56,1233,0
+AIRT.US,D,20190130,000000,18.12,20.333,18.12,20.28,1578,0
+AIRT.US,D,20190204,000000,18.601,19.333,18.601,19.333,1776,0
+AIRT.US,D,20190205,000000,19.18,19.333,19.18,19.333,687,0
+AIRT.US,D,20190206,000000,19.333,19.333,19.333,19.333,413,0
+AIRT.US,D,20190211,000000,18.873,19.233,18.873,19.154,1908,0
+AIRT.US,D,20190212,000000,19.832,20.779,19.733,20.267,2336,0
+AIRT.US,D,20190213,000000,19.28,20.316,18.933,19.233,4575,0
+AIRT.US,D,20190214,000000,19.727,19.946,19.34,19.433,2507,0
+AIRT.US,D,20190219,000000,20,20,20,20,1575,0
+AIRT.US,D,20190220,000000,19.2,20.033,18.849,19.567,6024,0
+AIRT.US,D,20190221,000000,19.593,20.667,19.593,20.667,7106,0
+AIRT.US,D,20190225,000000,19.767,21,19.767,20.667,3557,0
+AIRT.US,D,20190226,000000,21.307,21.373,20.5,20.5,4577,0
+AIRT.US,D,20190227,000000,20.8,21.333,20.702,21.333,2151,0
+AIRT.US,D,20190228,000000,21.333,21.574,21,21.56,3585,0
+AIRT.US,D,20190301,000000,21.653,21.653,21,21.633,993,0
+AIRT.US,D,20190304,000000,22.76,22.76,21.867,22.247,3713,0
+AIRT.US,D,20190307,000000,21.1,21.1,20.667,20.667,1817,0
+AIRT.US,D,20190308,000000,21.04,21.04,19.895,19.895,827,0
+AIRT.US,D,20190311,000000,20.933,20.933,20.933,20.933,1233,0
+AIRT.US,D,20190314,000000,19.747,21.833,19.74,20,6132,0
+AIRT.US,D,20190315,000000,20.413,20.413,20.413,20.413,1824,0
+AIRT.US,D,20190318,000000,20.426,20.853,20.067,20.207,6362,0
+AIRT.US,D,20190319,000000,20.34,21.853,20.333,20.333,1785,0
+AIRT.US,D,20190320,000000,19.887,21.847,19.876,21.267,10974,0
+AIRT.US,D,20190321,000000,21.847,21.847,19.713,20.1,1548,0
+AIRT.US,D,20190325,000000,20.347,20.347,20.347,20.347,191,0
+AIRT.US,D,20190328,000000,20.067,20.213,20.067,20.213,1310,0
+AIRT.US,D,20190329,000000,20.667,20.667,20.127,20.127,677,0
+AIRT.US,D,20190401,000000,20.067,20.4,20.067,20.08,1832,0
+AIRT.US,D,20190402,000000,20.08,20.18,19.085,19.206,5745,0
+AIRT.US,D,20190403,000000,19.693,19.752,18.494,19.332,7815,0
+AIRT.US,D,20190404,000000,18.667,18.7,18.667,18.7,1776,0
+AIRT.US,D,20190405,000000,19.14,19.14,19,19,2075,0
+AIRT.US,D,20190408,000000,18.575,18.693,18.545,18.693,1962,0
+AIRT.US,D,20190409,000000,18.827,18.829,18.736,18.736,2153,0
+AIRT.US,D,20190410,000000,18.92,18.92,18.92,18.92,1442,0
+AIRT.US,D,20190412,000000,18.333,18.467,18.333,18.467,732,0
+AIRT.US,D,20190415,000000,18.533,18.6,18.533,18.6,1143,0
+AIRT.US,D,20190416,000000,18.667,18.667,18.667,18.667,249,0
+AIRT.US,D,20190422,000000,18.532,18.533,18.467,18.467,1329,0
+AIRT.US,D,20190423,000000,18.646,18.828,18.646,18.828,479,0
+AIRT.US,D,20190424,000000,18.828,18.828,18.828,18.828,236,0
+AIRT.US,D,20190429,000000,18.34,18.34,18,18,1874,0
+AIRT.US,D,20190501,000000,18,18.2,18,18.2,3737,0
+AIRT.US,D,20190503,000000,18,18.497,17.92,18.497,6198,0
+AIRT.US,D,20190506,000000,18.067,18.318,17.673,17.673,5679,0
+AIRT.US,D,20190507,000000,17.507,18.333,17.507,18.333,5204,0
+AIRT.US,D,20190508,000000,17.887,18.533,17.817,18.533,9000,0
+AIRT.US,D,20190514,000000,18.18,18.18,18.18,18.18,156,0
+AIRT.US,D,20190515,000000,18.233,18.233,18.233,18.233,257,0
+AIRT.US,D,20190516,000000,18.355,18.355,18.355,18.355,753,0
+AIRT.US,D,20190520,000000,17.887,17.887,17.887,17.887,164,0
+AIRT.US,D,20190523,000000,18.127,18.22,17.84,18.083,2283,0
+AIRT.US,D,20190528,000000,18.287,18.378,18.287,18.378,743,0
+AIRT.US,D,20190529,000000,18.1,18.308,18.1,18.308,1673,0
+AIRT.US,D,20190530,000000,18.059,18.059,18.059,18.059,287,0
+AIRT.US,D,20190531,000000,17.99,18.138,17.99,18.138,789,0
+AIRT.US,D,20190605,000000,18.527,18.527,18.527,18.527,327,0
+AIRT.US,D,20190610,000000,17.92,18.532,17.92,18.4,860,0
+AIRT.US,D,20190611,000000,22,24.5,19.55,19.5767,5616,0
+AIRT.US,D,20190612,000000,21.7,21.7,19.47,20.69,5231,0
+AIRT.US,D,20190613,000000,20.64,20.64,16.99,17.01,18076,0
+AIRT.US,D,20190614,000000,17.2,17.2,16.93,16.93,588,0
+AIRT.US,D,20190617,000000,16.66,17,16.33,17,3419,0
+AIRT.US,D,20190618,000000,17,17,17,17,482,0
+AIRT.US,D,20190619,000000,17,18.15,16.14,17.97,3029,0
+AIRT.US,D,20190620,000000,18,19,17.12,19,1578,0
+AIRT.US,D,20190624,000000,18.0001,18.06,17.6739,17.98,774,0
+AIRT.US,D,20190625,000000,17.494,17.98,17.07,17.61,2301,0
+AIRT.US,D,20190626,000000,16.86,17.9137,16.86,17.9137,401,0
+AIRT.US,D,20190627,000000,16.3,17.93,16.3,17.3,1000,0
+AIRT.US,D,20190628,000000,17.5,17.5,17.49,17.49,1681,0
+AIRT.US,D,20190701,000000,17.89,18.07,16,17.26,11833,0
+AIRT.US,D,20190702,000000,17.31,17.9,17.3,17.6,3625,0
+AIRT.US,D,20190703,000000,18,18.07,18,18,1703,0
+AIRT.US,D,20190705,000000,18.7318,18.7318,18,18.05,3120,0
+AIRT.US,D,20190708,000000,18.1,18.2,18,18.2,2891,0
+AIRT.US,D,20190709,000000,18.5,18.86,17.5,18.0012,6967,0
+AIRT.US,D,20190710,000000,18.4,19.15,18.09,18.14,2461,0
+AIRT.US,D,20190711,000000,18.291,18.301,17.63,17.63,2553,0
+AIRT.US,D,20190712,000000,17.5,18.23,17.5,18,992,0
+AIRT.US,D,20190715,000000,17.8,18.8934,17.8,18,7589,0
+AIRT.US,D,20190716,000000,17.66,17.9973,17.379,17.52,6366,0
+AIRT.US,D,20190717,000000,17.62,18.03,17.6,17.7885,3640,0
+AIRT.US,D,20190718,000000,17.75,17.75,17.35,17.545,3652,0
+AIRT.US,D,20190719,000000,17.4,17.5739,17.4,17.5097,1296,0
+AIRT.US,D,20190722,000000,17.86,18.184,17,17.0815,5836,0
+AIRT.US,D,20190723,000000,17.3377,17.5,17.2525,17.2525,483,0
+AIRT.US,D,20190724,000000,17.2,17.35,17.2,17.35,644,0
+AIRT.US,D,20190726,000000,17.75,18.8,17.75,18.8,3083,0
+AIRT.US,D,20190729,000000,18.75,18.75,18.23,18.23,553,0
+AIRT.US,D,20190730,000000,18.1845,18.6581,18.1845,18.32,2621,0
+AIRT.US,D,20190731,000000,17.69,18.95,17.57,17.57,4265,0
+AIRT.US,D,20190801,000000,17.7,18.4412,17.7,18.3,3252,0
+AIRT.US,D,20190802,000000,18.05,18.445,18.05,18.445,1244,0
+AIRT.US,D,20190805,000000,18.48,19,18.48,18.69,1860,0
+AIRT.US,D,20190806,000000,18.2596,18.2596,17.92,18.2159,814,0
+AIRT.US,D,20190807,000000,18.44,18.44,18.44,18.44,242,0
+AIRT.US,D,20190808,000000,17.7,18.5,17.7,17.7,1181,0
+AIRT.US,D,20190812,000000,17.7,18.15,17.7,18.15,2321,0
+AIRT.US,D,20190813,000000,17.1353,17.75,17.1353,17.75,730,0
+AIRT.US,D,20190814,000000,17.615,17.984,17.55,17.9528,4616,0
+AIRT.US,D,20190815,000000,17.3564,18.058,17.01,17.0101,8742,0
+AIRT.US,D,20190819,000000,17,17.6187,16.4117,16.47,2871,0
+AIRT.US,D,20190821,000000,16.3313,16.5852,16.3313,16.5699,449,0
+AIRT.US,D,20190822,000000,16.1377,16.65,16.023,16.65,5100,0
+AIRT.US,D,20190823,000000,16.9,17.99,16.2101,17.3067,1456,0
+AIRT.US,D,20190826,000000,16.82,17.56,16.7056,17.37,3423,0
+AIRT.US,D,20190827,000000,17.05,17.42,16.9692,17.4074,6238,0
+AIRT.US,D,20190828,000000,18.24,18.5,17.3169,17.52,2090,0
+AIRT.US,D,20190829,000000,17.51,17.51,17.51,17.51,212,0
+AIRT.US,D,20190830,000000,17.1092,17.75,17.05,17.75,2303,0
+AIRT.US,D,20190903,000000,16.53,17,16,16.77,7285,0
+AIRT.US,D,20190904,000000,16.76,16.76,16.76,16.76,300,0
+AIRT.US,D,20190905,000000,16.35,16.9,16.25,16.9,400,0
+AIRT.US,D,20190906,000000,17.1425,17.6,16.55,17,5849,0
+AIRT.US,D,20190909,000000,17,17,17,17,302,0
+AIRT.US,D,20190910,000000,17.45,17.55,17.15,17.15,534,0
+AIRT.US,D,20190911,000000,17.06,17.1585,17.03,17.1585,464,0
+AIRT.US,D,20190913,000000,17.0077,17.1,17,17.05,953,0
+AIRT.US,D,20190916,000000,17.75,17.75,14.56,14.56,8721,0
+AIRT.US,D,20190917,000000,14.58,14.85,13.73,14.02,1080,0
+AIRT.US,D,20190918,000000,14.5,16.42,13.59,13.59,7421,0
+AIRT.US,D,20190919,000000,12.51,13.53,12.51,13.53,2423,0
+AIRT.US,D,20190920,000000,13.49,14.76,13.49,14.76,11321,0
+AIRT.US,D,20190923,000000,14.526,14.99,13.6537,14.99,12071,0
+AIRT.US,D,20190926,000000,15.1674,15.1674,14.65,14.75,1936,0
+AIRT.US,D,20190927,000000,14.729,14.729,14.729,14.729,466,0
+AIRT.US,D,20190930,000000,15.8675,19.18,14.8792,18.78,28402,0
+AIRT.US,D,20191001,000000,20.06,23.88,19.5546,20.59,12172,0
+AIRT.US,D,20191002,000000,20.0161,20.7375,19.5087,19.72,3181,0
+AIRT.US,D,20191003,000000,19.55,20.129,19.41,19.41,974,0
+AIRT.US,D,20191004,000000,20.5,20.5,19.46,19.5,2133,0
+AIRT.US,D,20191007,000000,19.59,20,19.59,20,813,0
+AIRT.US,D,20191009,000000,19.6061,19.68,19.18,19.18,3493,0
+AIRT.US,D,20191010,000000,19.19,19.19,19.18,19.18,554,0
+AIRT.US,D,20191011,000000,19.68,19.68,19.68,19.68,120,0
+AIRT.US,D,20191015,000000,19.22,19.22,19.22,19.22,412,0
+AIRT.US,D,20191016,000000,19.22,19.22,19.22,19.22,355,0
+AIRT.US,D,20191017,000000,19.24,19.681,19.24,19.681,274,0
+AIRT.US,D,20191030,000000,17.26,17.26,17.26,17.26,154,0
+AIRT.US,D,20191031,000000,18.71,18.71,18.71,18.71,116,0
+AIRT.US,D,20191101,000000,18.71,18.71,18.71,18.71,1027,0
+AIRT.US,D,20191106,000000,16.8686,16.8686,16.8686,16.8686,170,0
+AIRT.US,D,20191113,000000,18,20,16.96,17,12236,0
+AIRT.US,D,20191114,000000,18.68,18.71,17.74,17.74,508,0
+AIRT.US,D,20191115,000000,18.99,20,18.99,19.95,8122,0
+AIRT.US,D,20191118,000000,19.7554,19.7554,19.7554,19.7554,310,0
+AIRT.US,D,20191119,000000,18.7178,21.36,18.7178,21.36,110591,0
+AIRT.US,D,20191120,000000,22,22,21.5,21.5,2422,0
+AIRT.US,D,20191121,000000,21.95,24.5,21.95,24.5,1697,0
+AIRT.US,D,20191122,000000,22.01,23.95,22.01,22.08,6638,0
+AIRT.US,D,20191125,000000,22.84,22.86,22.84,22.86,423,0
+AIRT.US,D,20191126,000000,22.01,22.07,22.01,22.07,232,0
+AIRT.US,D,20191127,000000,22,22.07,22,22.07,475,0
+AIRT.US,D,20191202,000000,22,22.2433,22,22,1633,0
+AIRT.US,D,20191203,000000,22.99,22.99,22.99,22.99,345,0
+AIRT.US,D,20191205,000000,22.5,22.99,22.48,22.99,1783,0
+AIRT.US,D,20191206,000000,22.4973,22.4993,22,22,997,0
+AIRT.US,D,20191209,000000,22,22,21.37,21.37,1621,0
+AIRT.US,D,20191210,000000,21.37,21.8,21.37,21.8,557,0
+AIRT.US,D,20191211,000000,21.8371,22,21.8371,22,1617,0
+AIRT.US,D,20191212,000000,21.4603,21.4603,21.4603,21.4603,272,0
+AIRT.US,D,20191213,000000,21.38,21.9,21.38,21.9,303,0
+AIRT.US,D,20191216,000000,21.55,21.55,21.36,21.36,2140,0
+AIRT.US,D,20191217,000000,21.3802,21.3802,21.36,21.36,1459,0
+AIRT.US,D,20191218,000000,21,21,21,21,165,0
+AIRT.US,D,20191219,000000,21,21.113,21,21.073,1256,0
+AIRT.US,D,20191220,000000,21,21.25,21,21.25,1500,0
+AIRT.US,D,20191223,000000,20.75,21.5,20.75,21.5,3745,0
+AIRT.US,D,20191226,000000,20.24,21.5137,20.24,21.5137,732,0
+AIRT.US,D,20191227,000000,21.75,21.75,20,20,1127,0
+AIRT.US,D,20191230,000000,20.75,20.75,20.75,20.75,192,0
+AIRT.US,D,20191231,000000,21.2527,21.8929,20.15,20.15,1854,0
+AIRT.US,D,20200106,000000,20.4194,20.4194,20.4194,20.4194,356,0
+AIRT.US,D,20200108,000000,21.6681,21.6681,20.65,21.22,2116,0
+AIRT.US,D,20200110,000000,21,21.09,20.7,21.09,12266,0
+AIRT.US,D,20200117,000000,20.24,21.1069,19.75,21.1069,1578,0
+AIRT.US,D,20200121,000000,19.87,19.87,19.76,19.76,682,0
+AIRT.US,D,20200122,000000,19.31,19.31,19.31,19.31,422,0
+AIRT.US,D,20200127,000000,20.2,20.415,20.15,20.15,631,0
+AIRT.US,D,20200128,000000,21.2,21.25,21.2,21.25,385,0
+AIRT.US,D,20200203,000000,21.25,21.25,21.2,21.25,696,0
+AIRT.US,D,20200204,000000,21.17,21.2,21.1107,21.1607,3201,0
+AIRT.US,D,20200205,000000,20.82,21.1573,20.82,21.1573,1002,0
+AIRT.US,D,20200206,000000,20.5,20.5,20.5,20.5,1777,0
+AIRT.US,D,20200207,000000,19.9,19.92,19.9,19.92,1900,0
+AIRT.US,D,20200210,000000,19.91,19.92,19.74,19.91,2254,0
+AIRT.US,D,20200211,000000,19.7313,19.7313,19.5,19.5353,2107,0
+AIRT.US,D,20200212,000000,20.35,20.5917,20.3005,20.3005,1456,0
+AIRT.US,D,20200213,000000,19.37,19.56,19.37,19.56,211,0
+AIRT.US,D,20200214,000000,20.2973,20.2973,19.38,19.38,263,0
+AIRT.US,D,20200218,000000,20,20,19.61,19.61,1247,0
+AIRT.US,D,20200219,000000,19.899,19.899,19.36,19.65,1557,0
+AIRT.US,D,20200220,000000,19.7,19.8,19.7,19.8,1096,0
+AIRT.US,D,20200221,000000,19.95,19.95,19.12,19.85,970,0
+AIRT.US,D,20200224,000000,19.49,19.49,19.49,19.49,155,0
+AIRT.US,D,20200226,000000,18.56,18.56,18.5,18.5,513,0
+AIRT.US,D,20200227,000000,18.6342,18.6342,18.5,18.5,1017,0
+AIRT.US,D,20200228,000000,18.7165,19.1148,18.5,18.5,1664,0
+AIRT.US,D,20200302,000000,18.5,18.53,18.5,18.5,340,0
+AIRT.US,D,20200303,000000,18.5,18.5,18.5,18.5,403,0
+AIRT.US,D,20200305,000000,16.915,18.5,16.915,17.09,2204,0
+AIRT.US,D,20200306,000000,17.09,18.5,17.09,18.5,573,0
+AIRT.US,D,20200309,000000,18.3899,18.3899,18.3899,18.3899,201,0
+AIRT.US,D,20200311,000000,17.5,17.6835,16.75,16.75,1688,0
+AIRT.US,D,20200312,000000,16.28,16.28,15,15.69,28570,0
+AIRT.US,D,20200313,000000,15.69,15.69,15.4381,15.5,4611,0
+AIRT.US,D,20200316,000000,12.506,13.07,10.75,11.5,38269,0
+AIRT.US,D,20200317,000000,11.75,13.4777,11.75,12.25,15054,0
+AIRT.US,D,20200318,000000,12.031,12.031,10.5,10.51,23433,0
+AIRT.US,D,20200319,000000,10.5,12.93,10.45,12.93,50726,0
+AIRT.US,D,20200320,000000,13.08,14.94,12.65,12.75,9532,0
+AIRT.US,D,20200323,000000,11.95,12.0098,10.55,10.55,8971,0
+AIRT.US,D,20200324,000000,10.6264,10.89,9.51,10.4101,11964,0
+AIRT.US,D,20200325,000000,10.45,11.85,9.41,11.85,6126,0
+AIRT.US,D,20200326,000000,10.5,11.56,10.5,11.5,1609,0
+AIRT.US,D,20200327,000000,10.82,10.95,10.82,10.95,887,0
+AIRT.US,D,20200330,000000,12.18,13.5,12,12.4548,2288,0
+AIRT.US,D,20200331,000000,12.52,13.77,12.51,12.51,1835,0
+AIRT.US,D,20200401,000000,12.5,12.5,12.44,12.44,332,0
+AIRT.US,D,20200406,000000,11.8841,11.8841,11,11,1744,0
+AIRT.US,D,20200407,000000,12.28,12.29,11.04,11.06,3366,0
+AIRT.US,D,20200408,000000,11.18,11.6462,11.18,11.56,1517,0
+AIRT.US,D,20200409,000000,11.35,11.55,11,11.55,6490,0
+AIRT.US,D,20200413,000000,12.0133,14.8,12.0133,13,5615,0
+AIRT.US,D,20200414,000000,13.8,13.82,13.8,13.82,738,0
+AIRT.US,D,20200415,000000,14.51,14.51,12.6098,13.26,2642,0
+AIRT.US,D,20200416,000000,13.101,13.1326,10.995,11.4802,5508,0
+AIRT.US,D,20200417,000000,11.74,12.9,11.74,12.75,1905,0
+AIRT.US,D,20200420,000000,11.75,12.9999,11.7499,12.97,3221,0
+AIRT.US,D,20200421,000000,13.09,13.09,12.28,12.312,1962,0
+AIRT.US,D,20200422,000000,12.5,12.99,12.12,12.99,455,0
+AIRT.US,D,20200423,000000,12.08,12.08,12.08,12.08,155,0
+AIRT.US,D,20200424,000000,12.02,12.02,11.5,11.5,2581,0
+AIRT.US,D,20200427,000000,12,12.05,11.7,12.05,2370,0
+AIRT.US,D,20200428,000000,12.9999,12.9999,12,12.15,3513,0
+AIRT.US,D,20200429,000000,12.25,12.75,12.0516,12.65,4272,0
+AIRT.US,D,20200430,000000,12.16,12.8118,12.01,12.01,1246,0
+AIRT.US,D,20200501,000000,11.73,12.18,11.6,11.6,1907,0
+AIRT.US,D,20200504,000000,11.6,11.8567,11.15,11.15,3915,0
+AIRT.US,D,20200505,000000,11.15,11.6105,10.255,11,10159,0
+AIRT.US,D,20200506,000000,11.5,11.5,11.5,11.5,127,0
+AIRT.US,D,20200507,000000,11.1,11.34,10.89,11.34,1606,0
+AIRT.US,D,20200508,000000,11.47,11.8604,11.01,11.0375,2013,0
+AIRT.US,D,20200511,000000,11,11.3899,10.98,11.01,1751,0
+AIRT.US,D,20200512,000000,11,11.01,11,11,1058,0
+AIRT.US,D,20200513,000000,10.35,10.35,9.76,9.76,1860,0
+AIRT.US,D,20200514,000000,9.76,9.76,9.06,9.06,4529,0
+AIRT.US,D,20200515,000000,9.46,9.46,9.46,9.46,295,0
+AIRT.US,D,20200518,000000,10.2101,10.235,9.75,9.75,1041,0
+AIRT.US,D,20200519,000000,9.75,9.9491,9.75,9.9491,837,0
+AIRT.US,D,20200520,000000,10,10.3799,9.85,10.1511,2584,0
+AIRT.US,D,20200521,000000,10.045,10.045,9.55,9.55,1662,0
+AIRT.US,D,20200522,000000,10.51,10.51,10.44,10.4808,1526,0
+AIRT.US,D,20200526,000000,11.1091,11.75,11,11.49,2839,0
+AIRT.US,D,20200527,000000,11.6,12.81,11.6,12.81,4769,0
+AIRT.US,D,20200528,000000,12.91,12.91,12.1,12.682,1983,0
+AIRT.US,D,20200529,000000,12.4841,12.7,11.54,11.54,1272,0
+AIRT.US,D,20200601,000000,11.648,13.069,11.648,12.81,6063,0
+AIRT.US,D,20200602,000000,12.21,12.75,12.21,12.75,482,0
+AIRT.US,D,20200603,000000,13.096,13.9,12.9962,13.9,8433,0
+AIRT.US,D,20200604,000000,14,15.538,14,15.22,7663,0
+AIRT.US,D,20200605,000000,15.95,15.95,14.397,14.9626,3396,0
+AIRT.US,D,20200608,000000,14.61,15,13.75,13.89,4461,0
+AIRT.US,D,20200609,000000,12.9,14.2,12.55,14.2,4588,0
+AIRT.US,D,20200610,000000,14.3984,14.7311,14.0002,14.7311,2305,0
+AIRT.US,D,20200611,000000,14.46,14.46,13.5,13.75,2232,0
+AIRT.US,D,20200612,000000,13.95,13.9994,13.1399,13.1399,4207,0
+AIRT.US,D,20200615,000000,13.5,14,13.3,13.997,9058,0
+AIRT.US,D,20200616,000000,14.75,14.75,14.25,14.5411,1434,0
+AIRT.US,D,20200617,000000,13.94,13.94,13.24,13.24,1341,0
+AIRT.US,D,20200618,000000,13.04,13.775,13,13,1637,0
+AIRT.US,D,20200619,000000,13.21,13.95,13.21,13.95,2156,0
+AIRT.US,D,20200622,000000,13.6643,14,13.564,13.7515,1951,0
+AIRT.US,D,20200623,000000,13.25,13.5499,12.74,13.1,3714,0
+AIRT.US,D,20200624,000000,12.35,12.35,12.05,12.28,1492,0
+AIRT.US,D,20200625,000000,12.4999,12.5,12.3,12.3,3083,0
+AIRT.US,D,20200626,000000,12.85,12.85,11.4,11.4,3090,0
+AIRT.US,D,20200629,000000,11.75,12,11.75,12,842,0
+AIRT.US,D,20200630,000000,11.6,11.896,11.15,11.75,3395,0
+AIRT.US,D,20200701,000000,12,12,11.68,11.68,855,0
+AIRT.US,D,20200702,000000,11.7419,11.7419,11.7419,11.7419,509,0
+AIRT.US,D,20200706,000000,11.95,12,11.71,11.71,1610,0
+AIRT.US,D,20200707,000000,12.195,12.35,12.04,12.103,1752,0
+AIRT.US,D,20200708,000000,12.2028,12.358,11.75,12.25,5424,0
+AIRT.US,D,20200709,000000,12,12,11.53,11.62,3121,0
+AIRT.US,D,20200710,000000,11.95,11.95,11.5,11.5,829,0
+AIRT.US,D,20200713,000000,11.75,11.75,11.47,11.47,472,0
+AIRT.US,D,20200714,000000,11.59,11.59,11.59,11.59,386,0
+AIRT.US,D,20200715,000000,11.35,11.35,11.35,11.35,334,0
+AIRT.US,D,20200716,000000,11.35,11.61,11.35,11.5,862,0
+AIRT.US,D,20200720,000000,11.5738,11.5738,11.5738,11.5738,320,0
+AIRT.US,D,20200721,000000,11.69,11.69,11.5,11.65,932,0
+AIRT.US,D,20200722,000000,11.5,11.76,11.5,11.76,697,0
+AIRT.US,D,20200723,000000,11.27,11.27,11.27,11.27,412,0
+AIRT.US,D,20200724,000000,11.3,11.4499,11.05,11.4499,849,0
+AIRT.US,D,20200727,000000,11.5,12.61,11.5,12.61,996,0
+AIRT.US,D,20200728,000000,12.28,12.28,12.28,12.28,173,0
+AIRT.US,D,20200729,000000,12.7,12.7,12.7,12.7,227,0
+AIRT.US,D,20200730,000000,13.255,13.255,12.5,12.5,912,0
+AIRT.US,D,20200731,000000,12.32,12.32,12.32,12.32,303,0
+AIRT.US,D,20200805,000000,12.45,13.45,12.45,12.51,1707,0
+AIRT.US,D,20200806,000000,11.83,11.83,11.83,11.83,311,0
+AIRT.US,D,20200811,000000,12.75,12.75,12.75,12.75,575,0
+AIRT.US,D,20200812,000000,12.8615,12.8615,12.8615,12.8615,493,0
+AIRT.US,D,20200814,000000,12.05,12.05,12.05,12.05,239,0
+AIRT.US,D,20200817,000000,12.1509,12.1509,11.95,11.95,515,0
+AIRT.US,D,20200818,000000,11.75,12.005,11.75,12.005,1419,0
+AIRT.US,D,20200819,000000,11.08,11.08,11,11,1803,0
+AIRT.US,D,20200821,000000,11.6,11.6,11.6,11.6,118,0
+AIRT.US,D,20200824,000000,11.25,11.25,11.25,11.25,742,0
+AIRT.US,D,20200825,000000,11.425,11.425,11.425,11.425,220,0
+AIRT.US,D,20200827,000000,11.05,11.375,11.05,11.375,871,0
+AIRT.US,D,20200828,000000,11.35,11.6,11.35,11.6,2211,0
+AIRT.US,D,20200831,000000,10.75,12.54,10.75,11.32,1761,0
+AIRT.US,D,20200901,000000,11.03,12.13,11,11.3467,1221,0
+AIRT.US,D,20200902,000000,11.35,11.94,11.19,11.19,1639,0
+AIRT.US,D,20200903,000000,11.435,11.435,11,11.09,1232,0
+AIRT.US,D,20200904,000000,11,11.2,10.8001,11.16,3437,0
+AIRT.US,D,20200908,000000,10.81,10.87,10.8,10.8,1208,0
+AIRT.US,D,20200909,000000,10.8,11.04,10.8,10.9,4552,0
+AIRT.US,D,20200910,000000,11.22,11.3304,11.15,11.15,862,0
+AIRT.US,D,20200911,000000,11,11.0001,10.8,10.95,2051,0
+AIRT.US,D,20200914,000000,10.95,10.95,10.41,10.6,2697,0
+AIRT.US,D,20200915,000000,10.5,10.735,10.5,10.7255,686,0
+AIRT.US,D,20200916,000000,10.6,10.6,10.5,10.6,1914,0
+AIRT.US,D,20200917,000000,10.52,10.61,10.52,10.55,1217,0
+AIRT.US,D,20200918,000000,10.59,10.73,10.02,10.57,7625,0
+AIRT.US,D,20200921,000000,9.43,10.46,9.43,10.145,2321,0
+AIRT.US,D,20200923,000000,9.66,10,9.66,9.9999,2223,0
+AIRT.US,D,20200924,000000,10.3075,10.3075,9.825,10,957,0
+AIRT.US,D,20200925,000000,9.65,10,9.65,10,1342,0
+AIRT.US,D,20200928,000000,9.65,9.9175,9.65,9.9175,297,0
+AIRT.US,D,20200929,000000,9.69,9.69,9.69,9.69,166,0
+AIRT.US,D,20200930,000000,9.825,9.825,9.65,9.735,685,0
+AIRT.US,D,20201001,000000,9.71,9.71,8.95,9.2546,3727,0
+AIRT.US,D,20201002,000000,9,9.7,9,9.7,473,0
+AIRT.US,D,20201005,000000,9.7,9.7923,9.7,9.7923,575,0
+AIRT.US,D,20201006,000000,9.5,9.6354,9.5,9.5,1607,0
+AIRT.US,D,20201007,000000,9.625,9.625,9.625,9.625,357,0
+AIRT.US,D,20201008,000000,9.6475,9.66,9.6475,9.65,1226,0
+AIRT.US,D,20201009,000000,9.86,11,9.26,9.729,12679,0
+AIRT.US,D,20201012,000000,9.26,9.75,9.26,9.67,1839,0
+AIRT.US,D,20201013,000000,9.45,9.82,9.45,9.82,335,0
+AIRT.US,D,20201014,000000,10,10.6299,9.8,9.9467,2073,0
+AIRT.US,D,20201015,000000,9.9,9.9,9.9,9.9,251,0
+AIRT.US,D,20201019,000000,10.07,10.07,9.57,9.918,542,0
+AIRT.US,D,20201020,000000,10.41,10.41,9.53,9.9719,468,0
+AIRT.US,D,20201021,000000,9.97,10.25,9.9315,10.25,615,0
+AIRT.US,D,20201022,000000,9.9,9.9,9.9,9.9,256,0
+AIRT.US,D,20201023,000000,10.07,10.07,10.07,10.07,315,0
+AIRT.US,D,20201026,000000,10.01,10.01,9.75,9.9653,1668,0
+AIRT.US,D,20201027,000000,9.85,9.85,9.85,9.85,313,0
+AIRT.US,D,20201029,000000,9.97,10,9.73,9.73,3207,0
+AIRT.US,D,20201030,000000,9.65,9.65,9.6437,9.6437,285,0
+AIRT.US,D,20201102,000000,10,10.26,9.9999,10,1162,0
+AIRT.US,D,20201103,000000,11,11,10.02,10.125,2959,0
+AIRT.US,D,20201104,000000,10.45,10.45,10.45,10.45,209,0
+AIRT.US,D,20201105,000000,10.11,10.31,10.11,10.31,535,0
+AIRT.US,D,20201106,000000,9.83,9.83,9.83,9.83,108,0
+AIRT.US,D,20201109,000000,10,10.4299,10,10.25,1265,0
+AIRT.US,D,20201110,000000,10.26,10.56,10.26,10.45,6060,0
+AIRT.US,D,20201111,000000,10.35,11,10.35,10.75,533,0
+AIRT.US,D,20201112,000000,10.95,10.95,10.5,10.5,453,0
+AIRT.US,D,20201113,000000,10.97,11,10.628,10.63,4334,0
+AIRT.US,D,20201116,000000,11,11,10.65,11,7473,0
+AIRT.US,D,20201117,000000,11,11,10.6952,10.75,1090,0
+AIRT.US,D,20201118,000000,10.71,10.875,10.5,10.8267,4502,0
+AIRT.US,D,20201119,000000,10.9,10.9,10.475,10.475,1923,0
+AIRT.US,D,20201120,000000,10.5,10.8008,10.5,10.8,1282,0
+AIRT.US,D,20201123,000000,10.72,12.1199,10.72,10.87,9922,0
+AIRT.US,D,20201124,000000,11.13,11.14,11,11,6781,0
+AIRT.US,D,20201125,000000,12.12,12.12,10.8001,10.895,3377,0
+AIRT.US,D,20201127,000000,10.42,10.8574,10.42,10.8574,570,0
+AIRT.US,D,20201130,000000,10.802,11.19,10.75,11,3133,0
+AIRT.US,D,20201201,000000,10.75,11.3,10.6617,11.0499,5668,0
+AIRT.US,D,20201202,000000,11.19,11.19,10.9884,10.9884,1382,0
+AIRT.US,D,20201203,000000,10.9001,10.998,10.8,10.88,2972,0
+AIRT.US,D,20201204,000000,11.22,11.22,11.06,11.06,3975,0
+AIRT.US,D,20201207,000000,11.18,12.1199,11.18,11.9274,8782,0
+AIRT.US,D,20201208,000000,11.48,11.99,11.48,11.6,4137,0
+AIRT.US,D,20201209,000000,11.9,11.9,11.3342,11.3342,2404,0
+AIRT.US,D,20201210,000000,11.28,11.28,10.94,11.1819,4210,0
+AIRT.US,D,20201211,000000,11.4816,11.55,10.97,11,14134,0
+AIRT.US,D,20201214,000000,11.54,11.75,11.33,11.5,19212,0
+AIRT.US,D,20201215,000000,11.7,11.7,11.6001,11.65,3536,0
+AIRT.US,D,20201216,000000,11.88,11.99,11.1455,11.1455,7221,0
+AIRT.US,D,20201217,000000,11.25,11.375,10.99,10.99,5774,0
+AIRT.US,D,20201218,000000,10.84,11.08,9.75,9.75,28493,0
+AIRT.US,D,20201221,000000,9.755,9.81,9.5794,9.73,9488,0
+AIRT.US,D,20201222,000000,9.72,9.75,9.63,9.6752,9210,0
+AIRT.US,D,20201223,000000,9.75,9.77,9.4869,9.75,90981,0
+AIRT.US,D,20201224,000000,11.55,42.9294,11.55,38.38,2353827,0
+AIRT.US,D,20201228,000000,26.77,32.45,19.3,20.29,1320934,0
+AIRT.US,D,20201229,000000,17.85,20.32,17.5,19.31,225798,0
+AIRT.US,D,20201230,000000,19.25,21.97,18.645,20.37,150910,0
+AIRT.US,D,20201231,000000,20.3,29.99,19.5539,24.9,984919,0
+AIRT.US,D,20210104,000000,24.66,27.4999,21.91,25.05,194150,0
+AIRT.US,D,20210105,000000,25.06,26.85,23.65,24.65,59204,0
+AIRT.US,D,20210106,000000,24.29,25.44,23.56,24.53,35622,0
+AIRT.US,D,20210107,000000,24.58,24.87,23.7201,24.33,35515,0
+AIRT.US,D,20210108,000000,24.38,24.6724,23.135,23.45,41773,0
+AIRT.US,D,20210111,000000,23.45,24.5,23.2201,23.57,28579,0
+AIRT.US,D,20210112,000000,23.22,23.5,22.06,22.64,39315,0
+AIRT.US,D,20210113,000000,22.7,22.7,21.64,21.9,19735,0
+AIRT.US,D,20210114,000000,22.03,22.43,21,21.15,22648,0
+AIRT.US,D,20210115,000000,21.17,21.75,20.86,21.6,12175,0
+AIRT.US,D,20210119,000000,21.84,22.408,21.1601,21.49,15720,0
+AIRT.US,D,20210120,000000,21.5,21.6648,20.9,21.12,12283,0
+AIRT.US,D,20210121,000000,21.18,22.3746,20.608,22.02,14667,0
+AIRT.US,D,20210122,000000,21.67,22.88,21.5381,22.57,23647,0
+AIRT.US,D,20210125,000000,22.88,22.895,21.28,21.605,25867,0
+AIRT.US,D,20210126,000000,21.52,22,21.21,21.52,15134,0
+AIRT.US,D,20210127,000000,21.16,21.6309,19.72,20.88,25096,0
+AIRT.US,D,20210128,000000,20.88,21.8293,20.24,20.25,24229,0
+AIRT.US,D,20210129,000000,20.25,21,20.25,20.4,21301,0
+AIRT.US,D,20210201,000000,22.41,26.6,21.86,25.58,94518,0
+AIRT.US,D,20210202,000000,25.89,26,21.5,22.5,54187,0
+AIRT.US,D,20210203,000000,22.5,24.35,22.5,22.6,22199,0
+AIRT.US,D,20210204,000000,22.85,23.32,22.3033,22.6,9662,0
+AIRT.US,D,20210205,000000,22.96,23.97,22.61,23.61,13911,0
+AIRT.US,D,20210208,000000,28.26,34.4455,26.73,34.29,160744,0
+AIRT.US,D,20210209,000000,34.95,40,32.2601,34.4,135871,0
+AIRT.US,D,20210210,000000,34.25,34.25,28.02,30.22,65179,0
+AIRT.US,D,20210211,000000,30.22,31.9299,29.62,30.5,27920,0
+AIRT.US,D,20210212,000000,30.3,31.2499,25.0801,25.65,71197,0
+AIRT.US,D,20210216,000000,27.2001,27.5999,26.198,27.4,33215,0
+AIRT.US,D,20210217,000000,27.32,27.32,26.2336,26.89,26371,0
+AIRT.US,D,20210218,000000,26.69,26.69,25.1,25.56,9858,0
+AIRT.US,D,20210219,000000,25.32,26,25.32,25.92,7345,0
+AIRT.US,D,20210222,000000,25.58,27.1,25.51,26.77,13175,0
+AIRT.US,D,20210223,000000,24.73,24.73,24.1362,24.73,27502,0
+AIRT.US,D,20210224,000000,24.75,26.9121,24.75,26.88,11734,0
+AIRT.US,D,20210225,000000,26.37,27.23,25.59,26.34,14123,0
+AIRT.US,D,20210226,000000,26.55,26.55,24.56,24.56,14397,0
+AIRT.US,D,20210301,000000,24.95,28.85,24.95,26.52,35469,0
+AIRT.US,D,20210302,000000,26.74,27.5965,25.75,26.66,7381,0
+AIRT.US,D,20210303,000000,26.24,26.65,25.6297,25.65,18493,0
+AIRT.US,D,20210304,000000,25.6,27.1999,24.4398,25.83,28557,0
+AIRT.US,D,20210305,000000,25.57,25.7,23,24.1,24381,0
+AIRT.US,D,20210308,000000,23.905,24.5,23.31,23.59,8133,0
+AIRT.US,D,20210309,000000,23.14,25.3,23.14,25.14,8151,0
+AIRT.US,D,20210310,000000,25.3256,26.29,25.25,26.27,4452,0
+AIRT.US,D,20210311,000000,26.55,27.7,26.5447,27.7,8790,0
+AIRT.US,D,20210312,000000,27.7,27.7,26.4,27.04,4856,0
+AIRT.US,D,20210315,000000,26.44,27.5,26.44,26.5,8025,0
+AIRT.US,D,20210316,000000,27.08,27.43,26.37,26.75,4274,0
+AIRT.US,D,20210317,000000,26.5001,27.2054,26.5001,27.2,6028,0
+AIRT.US,D,20210318,000000,26.56,27.21,26,27.15,10300,0
+AIRT.US,D,20210319,000000,27.15,27.15,25.78,26.62,2755,0
+AIRT.US,D,20210322,000000,27.1307,27.1307,26.75,27.0589,2725,0
+AIRT.US,D,20210323,000000,26.74,26.74,25,26.15,10177,0
+AIRT.US,D,20210324,000000,25.77,26.23,25.04,25.15,7653,0
+AIRT.US,D,20210325,000000,24.66,25.84,23.09,23.7,10804,0
+AIRT.US,D,20210326,000000,24.35,24.41,23.45,23.45,2487,0
+AIRT.US,D,20210329,000000,24.125,24.48,23.85,24.48,3449,0
+AIRT.US,D,20210330,000000,23.55,24.25,23.14,23.75,2366,0
+AIRT.US,D,20210331,000000,25.88,26,23.76,23.77,31594,0
+AIRT.US,D,20210401,000000,24.36,24.91,23.32,23.725,49405,0
+AIRT.US,D,20210405,000000,24.08,24.6,23.31,23.37,24047,0
+AIRT.US,D,20210406,000000,23.2,24.135,23.2,23.73,2757,0
+AIRT.US,D,20210407,000000,24.345,24.345,23.26,23.78,2675,0
+AIRT.US,D,20210408,000000,23.8,23.8,23.1501,23.23,6330,0
+AIRT.US,D,20210409,000000,23.01,23.3834,23,23,1829,0
+AIRT.US,D,20210412,000000,23.38,23.38,22.53,22.7,6668,0
+AIRT.US,D,20210413,000000,22.95,22.95,22.08,22.1,14290,0
+AIRT.US,D,20210414,000000,22.21,22.85,22.04,22.22,14657,0
+AIRT.US,D,20210415,000000,22.3,22.73,22,22,5770,0
+AIRT.US,D,20210416,000000,22.04,22.85,21.33,21.94,11740,0
+AIRT.US,D,20210419,000000,21.94,22.8,21.28,22.1,51483,0
+AIRT.US,D,20210420,000000,22.2,22.99,20,21.69,54476,0
+AIRT.US,D,20210421,000000,21.7,22.39,20.8,21.4,17241,0
+AIRT.US,D,20210422,000000,21.15,21.99,20.7,21.4,19256,0
+AIRT.US,D,20210423,000000,21.4,21.56,21.4,21.56,1414,0
+AIRT.US,D,20210426,000000,21.98,22.35,21.98,22.12,4592,0
+AIRT.US,D,20210427,000000,21.94,22.5,21.94,22.37,1528,0
+AIRT.US,D,20210428,000000,21.71,22.56,21.6888,21.78,4166,0
+AIRT.US,D,20210429,000000,21.3566,22.11,21.3566,21.91,2414,0
+AIRT.US,D,20210430,000000,22.23,22.88,20.9606,22.54,5934,0
+AIRT.US,D,20210503,000000,22.655,23.99,22.1101,23.9899,17905,0
+AIRT.US,D,20210504,000000,23.88,23.9499,22.55,23.1601,7189,0
+AIRT.US,D,20210505,000000,23.89,23.95,22.78,23.86,11722,0
+AIRT.US,D,20210506,000000,23.39,23.96,21.53,22.44,20740,0
+AIRT.US,D,20210507,000000,23.99,23.9999,22.0295,22.1,24592,0
+AIRT.US,D,20210510,000000,21.77,22.2512,21.77,21.875,6516,0
+AIRT.US,D,20210511,000000,22.2,22.2,20.65,21.4882,3678,0
+AIRT.US,D,20210512,000000,21.25,22.5,21.25,21.6002,16952,0
+AIRT.US,D,20210513,000000,21.63,21.97,21.63,21.8,6565,0
+AIRT.US,D,20210514,000000,21.84,22.47,21.84,22.12,3226,0
+AIRT.US,D,20210517,000000,22.05,22.8,21.8501,22.49,5165,0
+AIRT.US,D,20210518,000000,22.75,23,22.65,22.76,4017,0
+AIRT.US,D,20210519,000000,22.42,23.64,22.42,23.4,11655,0
+AIRT.US,D,20210520,000000,23.35,23.35,23.1575,23.1575,1645,0
+AIRT.US,D,20210521,000000,23.13,23.13,22.48,22.54,3164,0
+AIRT.US,D,20210524,000000,22.98,22.98,22.18,22.27,5405,0
+AIRT.US,D,20210525,000000,22.26,23.95,22.2,22.29,16101,0
+AIRT.US,D,20210526,000000,22.34,22.34,22.2555,22.31,1700,0
+AIRT.US,D,20210527,000000,22.46,22.6,22.34,22.34,1665,0
+AIRT.US,D,20210528,000000,23.09,23.54,22.4901,23.24,9156,0
+AIRT.US,D,20210601,000000,23.04,23.5575,23.04,23.49,1378,0
+AIRT.US,D,20210602,000000,23.92,23.92,23.13,23.325,4947,0
+AIRT.US,D,20210603,000000,23.31,23.739,23.01,23.01,4429,0
+AIRT.US,D,20210604,000000,23.1,23.49,22.8,23.43,882,0
+AIRT.US,D,20210607,000000,23.065,23.69,22.9522,23.59,3344,0
+AIRT.US,D,20210608,000000,23.9213,24.92,23.41,23.41,6820,0
+AIRT.US,D,20210609,000000,23,23.98,22.7501,22.7501,2066,0
+AIRT.US,D,20210610,000000,22.99,23.45,22.83,22.83,1414,0
+AIRT.US,D,20210611,000000,23.08,23.56,23.08,23.56,1894,0
+AIRT.US,D,20210614,000000,23.55,23.81,23.17,23.2,603,0
+AIRT.US,D,20210615,000000,23.5,23.5,23.27,23.27,872,0
+AIRT.US,D,20210616,000000,23.2,23.98,22.87,22.87,1559,0
+AIRT.US,D,20210617,000000,23.01,23.01,23.01,23.01,470,0
+AIRT.US,D,20210618,000000,23.0811,23.16,22.88,23.16,1680,0
+AIRT.US,D,20210621,000000,22.7501,24.5,22.7501,23.81,10474,0
+AIRT.US,D,20210622,000000,23.66,24.4,23.52,24,3134,0
+AIRT.US,D,20210623,000000,24,25.07,22.12,24.45,10607,0
+AIRT.US,D,20210624,000000,24.56,25.25,24.5463,25,1334,0
+AIRT.US,D,20210625,000000,24.84,25.25,23.0123,24.9,4890,0
+AIRT.US,D,20210628,000000,24.54,24.74,24.1001,24.1371,3137,0
+AIRT.US,D,20210629,000000,24.7485,24.7485,24,24.265,1436,0
+AIRT.US,D,20210630,000000,24.5,25.3599,24.5,24.71,14708,0
+AIRT.US,D,20210701,000000,25.408,25.408,24.55,24.55,2986,0
+AIRT.US,D,20210702,000000,24.5589,24.5589,24.5,24.5,1146,0
+AIRT.US,D,20210706,000000,24.5,24.6419,24.5,24.51,746,0
+AIRT.US,D,20210707,000000,24.5,24.5,24.5,24.5,210,0
+AIRT.US,D,20210708,000000,24.5,24.6215,23.59,23.94,3139,0
+AIRT.US,D,20210709,000000,23.6468,24.2,23.6468,24.12,3844,0
+AIRT.US,D,20210712,000000,23.55,23.95,23.2501,23.95,6693,0
+AIRT.US,D,20210713,000000,25.0417,25.1,24.2921,24.65,15520,0
+AIRT.US,D,20210714,000000,25.37,25.37,24.2,24.7,7540,0
+AIRT.US,D,20210715,000000,24.4366,25.18,24.4366,24.9,2324,0
+AIRT.US,D,20210716,000000,24.52,24.6,24.26,24.45,3642,0
+AIRT.US,D,20210719,000000,23.1676,24.9999,23.1676,24.05,10580,0
+AIRT.US,D,20210720,000000,24.51,26.95,24.51,26.48,8723,0
+AIRT.US,D,20210721,000000,26.75,28.61,26.51,27.2,28458,0
+AIRT.US,D,20210722,000000,27.1601,27.66,27.1601,27.66,1626,0
+AIRT.US,D,20210723,000000,27.78,29.21,27.78,28.8199,16353,0
+AIRT.US,D,20210726,000000,28.91,29.8986,27.95,29.82,11021,0
+AIRT.US,D,20210727,000000,29.8,29.9,28.036,29.3029,6003,0
+AIRT.US,D,20210728,000000,29.1006,30.4823,29.1006,29.735,9270,0
+AIRT.US,D,20210729,000000,30.31,30.36,29.9,29.95,4798,0
+AIRT.US,D,20210730,000000,30.01,30.63,29.91,30.63,2952,0
+AIRT.US,D,20210802,000000,30.71,30.77,29.0001,29.725,2131,0
+AIRT.US,D,20210803,000000,29.954,33.3,29.954,33.3,16841,0
+AIRT.US,D,20210804,000000,33.88,33.88,32,32.49,17966,0
+AIRT.US,D,20210805,000000,32.12,32.12,30.57,31.2378,1234,0
+AIRT.US,D,20210806,000000,32.28,32.28,30.31,31.0852,3286,0
+AIRT.US,D,20210809,000000,31.354,33.8682,29.88,32.81,12491,0
+AIRT.US,D,20210810,000000,31.43,34.08,31.43,33.01,8292,0
+AIRT.US,D,20210811,000000,33.785,34.3645,31.96,32.8506,8726,0
+AIRT.US,D,20210812,000000,32.71,34.05,31.05,33.01,12574,0
+AIRT.US,D,20210813,000000,31.8,35,30.34,33.5,15218,0
+AIRT.US,D,20210816,000000,35.2321,35.2321,32.5,33.11,7505,0
+AIRT.US,D,20210817,000000,32.66,34.04,32.47,33.53,13454,0
+AIRT.US,D,20210818,000000,32.56,32.7994,32.06,32.06,799,0
+AIRT.US,D,20210819,000000,32.06,32.06,32.06,32.06,736,0
+AIRT.US,D,20210820,000000,32.36,34.175,32.36,33.499,3595,0
+AIRT.US,D,20210823,000000,33.47,33.57,33.05,33.37,1388,0
+AIRT.US,D,20210824,000000,33.4,35,33.2,33.9115,5049,0
+AIRT.US,D,20210825,000000,33.91,35,33.032,34.24,8072,0
+AIRT.US,D,20210826,000000,34.03,35,33.0001,33.89,7034,0
+AIRT.US,D,20210827,000000,33.95,35.17,33.95,34.62,12746,0
+AIRT.US,D,20210830,000000,34.25,34.25,33.25,34.02,2630,0
+AIRT.US,D,20210831,000000,34.5365,34.98,33.14,34.31,5811,0
+AIRT.US,D,20210901,000000,33.79,34.25,33.5,34.01,1911,0
+AIRT.US,D,20210902,000000,34.08,34.42,33.5888,34.29,2033,0
+AIRT.US,D,20210903,000000,34.08,34.935,34.08,34.7,7380,0
+AIRT.US,D,20210907,000000,35.19,40.8799,34.34,38.99,38535,0
+AIRT.US,D,20210908,000000,39.39,43.05,38.06,40.5,29050,0
+AIRT.US,D,20210909,000000,40.38,40.5,38.95,40.49,8183,0
+AIRT.US,D,20210910,000000,40.25,40.435,38.3701,38.7838,10855,0
+AIRT.US,D,20210913,000000,39.23,39.645,38.1598,38.99,17042,0
+AIRT.US,D,20210914,000000,40.4672,40.4672,38.26,39.2,4322,0
+AIRT.US,D,20210915,000000,39.1238,39.59,38.1,39.45,6260,0
+AIRT.US,D,20210916,000000,37.4756,40.49,37.4756,39.15,5031,0
+AIRT.US,D,20210917,000000,40.4999,40.5,37.22,38.13,32483,0
+AIRT.US,D,20210920,000000,38.66,40.4965,37.7672,38.7973,11594,0
+AIRT.US,D,20210921,000000,39,39.75,38.525,39.75,7725,0
+AIRT.US,D,20210922,000000,40.18,40.3,39.31,39.31,2333,0
+AIRT.US,D,20210923,000000,39.4,39.846,38.75,39.25,2300,0
+AIRT.US,D,20210924,000000,38.7,38.7,30.65,32.99,38784,0
+AIRT.US,D,20210927,000000,32.67,32.67,29.15,31.01,25611,0
+AIRT.US,D,20210928,000000,30.98,30.98,30.07,30.07,2519,0
+AIRT.US,D,20210929,000000,30.66,31.304,30.01,30.25,10370,0
+AIRT.US,D,20210930,000000,30.26,32.2499,26.89,28.6799,10698,0
+AIRT.US,D,20211001,000000,28.98,29.75,27.19,27.19,5659,0
+AIRT.US,D,20211004,000000,27.27,27.5,25.8,26.74,6138,0
+AIRT.US,D,20211005,000000,25.8982,27.51,25.74,26.32,3568,0
+AIRT.US,D,20211006,000000,27,27.2,25.55,26.1,5086,0
+AIRT.US,D,20211007,000000,26.6174,29.88,26.6174,27.51,9418,0
+AIRT.US,D,20211008,000000,27.53,30.921,26.78,26.78,11129,0
+AIRT.US,D,20211011,000000,26.98,28.11,26.0201,27.15,9217,0
+AIRT.US,D,20211012,000000,27.02,28.72,27.02,28.12,7452,0
+AIRT.US,D,20211013,000000,27.78,30.4099,27.75,30.4099,10469,0
+AIRT.US,D,20211014,000000,28.99,32,28.53,28.91,8297,0
+AIRT.US,D,20211015,000000,28.48,29.94,28.15,28.5,25216,0
+AIRT.US,D,20211018,000000,28.4,29.305,28.02,28.72,16164,0
+AIRT.US,D,20211019,000000,29.13,29.175,28.75,28.75,1286,0
+AIRT.US,D,20211020,000000,28.34,29.02,28.1565,28.1565,4254,0
+AIRT.US,D,20211021,000000,28.18,29.0163,28.18,28.24,1529,0
+AIRT.US,D,20211022,000000,28.05,28.93,27.8,27.8,16057,0
+AIRT.US,D,20211025,000000,27.99,28.46,26.5497,26.5497,1966,0
+AIRT.US,D,20211026,000000,27,27.4703,26.52,26.75,1683,0
+AIRT.US,D,20211027,000000,27.1,27.1,26.49,27.08,3620,0
+AIRT.US,D,20211028,000000,26.53,27.93,26,27.21,13337,0
+AIRT.US,D,20211029,000000,26.88,28.2,26.2,27.13,14186,0
+AIRT.US,D,20211101,000000,26.52,27.35,26.05,26.54,4379,0
+AIRT.US,D,20211102,000000,26.6,29.38,26.6,27.18,21160,0
+AIRT.US,D,20211103,000000,27.77,27.94,27,27.5,5066,0
+AIRT.US,D,20211104,000000,27.54,28.7,26.85,27.44,14181,0
+AIRT.US,D,20211105,000000,27.6,29,27.57,27.86,13382,0
+AIRT.US,D,20211108,000000,28.65,29.05,28.65,29,1917,0
+AIRT.US,D,20211109,000000,29.9,31.55,28.4,29.66,16677,0
+AIRT.US,D,20211110,000000,30.07,31.5,28.67,30.2,32355,0
+AIRT.US,D,20211111,000000,30.8,32.99,29.64,29.64,11547,0
+AIRT.US,D,20211112,000000,30.08,31,29.1,29.1,6385,0
+AIRT.US,D,20211115,000000,28.575,29.4,28.53,28.53,2126,0
+AIRT.US,D,20211116,000000,29.4,29.4,28.41,28.54,3841,0
+AIRT.US,D,20211117,000000,31.64,31.64,29.05,29.05,2636,0
+AIRT.US,D,20211118,000000,29.38,29.38,26.9206,28.44,5586,0
+AIRT.US,D,20211119,000000,28.31,28.6,28,28.6,990,0
+AIRT.US,D,20211122,000000,28.6,28.8,28.6,28.8,1021,0
+AIRT.US,D,20211123,000000,28.5,28.5,28.1,28.1,590,0
+AIRT.US,D,20211124,000000,28.29,28.29,27.75,28.15,1167,0
+AIRT.US,D,20211129,000000,29.25,29.25,27.965,28.09,3025,0
+AIRT.US,D,20211130,000000,28.56,28.63,26.13,26.13,5804,0
+AIRT.US,D,20211201,000000,27.3,27.4,24.03,26.765,12840,0
+AIRT.US,D,20211202,000000,25.51,26.28,25,26.28,6141,0
+AIRT.US,D,20211203,000000,25.8,26.275,25.0015,25.43,4055,0
+AIRT.US,D,20211206,000000,25.41,25.52,25.1338,25.52,1454,0
+AIRT.US,D,20211207,000000,25.82,27,25.52,26.5,13974,0
+AIRT.US,D,20211208,000000,25.9351,28.1645,25.9351,26.9,8265,0
+AIRT.US,D,20211209,000000,27.99,28.8375,26.7437,27.3,25195,0
+AIRT.US,D,20211210,000000,27.46,27.64,26.68,27.02,4552,0
+AIRT.US,D,20211213,000000,26.27,27.82,25.84,27.1,17261,0
+AIRT.US,D,20211214,000000,27,27,26.65,26.985,11688,0
+AIRT.US,D,20211215,000000,27.5,28.73,26.735,27.365,10129,0
+AIRT.US,D,20211216,000000,27.75,27.8,26.59,26.8,4017,0
+AIRT.US,D,20211217,000000,28.09,28.09,23.43,23.43,16197,0
+AIRT.US,D,20211220,000000,22.51,25.04,22.5043,23.24,7245,0
+AIRT.US,D,20211221,000000,23,24.6,23,23.5,16360,0
+AIRT.US,D,20211222,000000,24.395,24.6725,23.585,24.6725,10148,0
+AIRT.US,D,20211223,000000,24,24.4082,23.9,24.14,1419,0
+AIRT.US,D,20211227,000000,23.9,25.3,23.9,25.2,18267,0
+AIRT.US,D,20211228,000000,26.24,26.24,24.03,24.32,28783,0
+AIRT.US,D,20211229,000000,24.58,26.1404,24.505,24.9,31398,0
+AIRT.US,D,20211230,000000,24.76,26.2364,24.76,25.34,27839,0
+AIRT.US,D,20211231,000000,25.5,26.14,25,25.15,6480,0
+AIRT.US,D,20220103,000000,24.82,26.42,24.5352,25.01,27236,0
+AIRT.US,D,20220104,000000,24.96,25.775,24.96,25.15,14943,0
+AIRT.US,D,20220105,000000,25.5,26.05,25.18,25.29,2415,0
+AIRT.US,D,20220106,000000,25.59,26.42,25.04,25.75,9055,0
+AIRT.US,D,20220107,000000,25.39,26.01,25.39,26.01,1366,0
+AIRT.US,D,20220110,000000,25.46,25.76,25.46,25.549,1984,0
+AIRT.US,D,20220111,000000,25.32,25.5,24.9,25.01,6428,0
+AIRT.US,D,20220112,000000,24.85,27.61,24.85,26.2985,24634,0
+AIRT.US,D,20220113,000000,26.36,26.6,25.265,25.5,3280,0
+AIRT.US,D,20220114,000000,25.27,26.6,25.27,26.55,9773,0
+AIRT.US,D,20220118,000000,26.37,27.57,26,27.12,24199,0
+AIRT.US,D,20220119,000000,27.13,27.61,25.5,25.68,24695,0
+AIRT.US,D,20220120,000000,25.49,25.95,25.18,25.8,11803,0
+AIRT.US,D,20220121,000000,24.91,25.75,24.46,25.0102,15469,0
+AIRT.US,D,20220124,000000,24.9,25.81,23.41,24.55,38528,0
+AIRT.US,D,20220125,000000,24.74,24.74,24.06,24.1,7363,0
+AIRT.US,D,20220126,000000,24.65,25.75,24.65,25,18075,0
+AIRT.US,D,20220127,000000,25.19,25.3,22.5106,22.8,17932,0
+AIRT.US,D,20220128,000000,22.52,22.52,21.22,21.89,14121,0
+AIRT.US,D,20220131,000000,22.01,23.21,22.01,22.7,9422,0
+AIRT.US,D,20220201,000000,22.99,26.0019,22.99,25.5,23200,0
+AIRT.US,D,20220202,000000,25.7,26.4,23.5,23.7,55564,0
+AIRT.US,D,20220203,000000,23.47,23.47,22.1,22.4,16858,0
+AIRT.US,D,20220204,000000,22.4,23.58,22,22.94,9757,0
+AIRT.US,D,20220207,000000,22.76,26.55,22.76,26.1,33120,0
+AIRT.US,D,20220208,000000,26.3,27.3,25.5,27.23,40105,0
+AIRT.US,D,20220209,000000,27.56,29.53,27.56,28,24050,0
+AIRT.US,D,20220210,000000,29.29,29.29,26.1,26.47,30325,0
+AIRT.US,D,20220211,000000,25.54,25.65,24.69,24.76,6540,0
+AIRT.US,D,20220214,000000,24.55,24.99,23.85,23.85,9600,0
+AIRT.US,D,20220215,000000,24.25,25,24.25,24.5,9684,0
+AIRT.US,D,20220216,000000,24.5,25.5,24.5,24.65,17846,0
+AIRT.US,D,20220217,000000,24.66,25.55,24.65,25.54,5723,0
+AIRT.US,D,20220218,000000,25.5,26.5,25,26,19561,0
+AIRT.US,D,20220222,000000,25.73,27.4,25.05,27.03,50149,0
+AIRT.US,D,20220223,000000,26.99,28.45,26.72,27.1,47613,0
+AIRT.US,D,20220224,000000,26.6,28.4,26,28,26852,0
+AIRT.US,D,20220225,000000,28,28,27.41,27.67,7681,0
+AIRT.US,D,20220228,000000,27.5,27.76,27,27.01,9391,0
+AIRT.US,D,20220301,000000,26.91,27,24.51,24.65,14866,0
+AIRT.US,D,20220302,000000,24.55,25.66,24,24.42,24729,0
+AIRT.US,D,20220303,000000,24.26,24.5,23.61,23.61,7615,0
+AIRT.US,D,20220304,000000,23.49,23.49,22.0633,22.71,18698,0
+AIRT.US,D,20220307,000000,22.51,22.66,20.75,21.08,12756,0
+AIRT.US,D,20220308,000000,20.5456,22.49,19.95,20.88,32595,0
+AIRT.US,D,20220309,000000,21.8,25.25,21.8,22.1,23225,0
+AIRT.US,D,20220310,000000,22.02,22.07,21.065,21.41,5587,0
+AIRT.US,D,20220311,000000,21.5,21.665,20.64,20.64,1916,0
+AIRT.US,D,20220314,000000,21.5,21.5,19.73,20.4,17440,0
+AIRT.US,D,20220315,000000,20,21.7,20,20.91,26789,0
+AIRT.US,D,20220316,000000,21.49,23.45,21.4,21.95,14269,0
+AIRT.US,D,20220317,000000,21.95,23.34,21.49,22,19367,0
+AIRT.US,D,20220318,000000,21.6,22.46,21.26,21.26,5063,0
+AIRT.US,D,20220321,000000,21.75,22.5408,20.55,20.55,7589,0
+AIRT.US,D,20220322,000000,20.56,20.97,20.56,20.8,1384,0
+AIRT.US,D,20220323,000000,20.51,23,20.51,23,12541,0
+AIRT.US,D,20220324,000000,23.5,23.5,22.45,23.21,3397,0
+AIRT.US,D,20220325,000000,23.3,23.3,23.3,23.3,304,0
+AIRT.US,D,20220328,000000,23.01,23.4,22.99,23.4,4245,0
+AIRT.US,D,20220329,000000,23.04,23.2,22.66,22.66,2285,0
+AIRT.US,D,20220330,000000,22.77,24.6,22.77,23.5,17836,0
+AIRT.US,D,20220331,000000,23,24.37,22.3,22.75,18595,0
+AIRT.US,D,20220401,000000,22.8,22.8,21,21.1,19955,0
+AIRT.US,D,20220404,000000,20.76,21.7,20.52,20.52,6447,0
+AIRT.US,D,20220405,000000,20.7101,21.6163,19.51,19.51,11885,0
+AIRT.US,D,20220406,000000,19.21,19.85,18.06,19.43,9159,0
+AIRT.US,D,20220407,000000,19.25,19.25,18.22,18.22,4012,0
+AIRT.US,D,20220408,000000,18.3,19.1948,18.3,18.45,4161,0
+AIRT.US,D,20220411,000000,18.84,18.84,18.25,18.25,1878,0
+AIRT.US,D,20220412,000000,18.39,19.62,18.23,18.24,15741,0
+AIRT.US,D,20220413,000000,18.38,18.97,17.02,17.58,13925,0
+AIRT.US,D,20220414,000000,18.06,18.4124,17.64,18.4124,3412,0
+AIRT.US,D,20220418,000000,18.39,18.39,18.11,18.11,997,0
+AIRT.US,D,20220419,000000,17.99,17.99,17.814,17.99,714,0
+AIRT.US,D,20220420,000000,18,18,17.839,17.9741,775,0
+AIRT.US,D,20220421,000000,17.9,17.9,17.9,17.9,1234,0
+AIRT.US,D,20220422,000000,18,18,17.515,17.85,1069,0
+AIRT.US,D,20220425,000000,17.33,18,17.05,18,4014,0
+AIRT.US,D,20220427,000000,17.12,17.96,17.12,17.42,837,0
+AIRT.US,D,20220428,000000,17.0704,17.7,17.0704,17.4,910,0
+AIRT.US,D,20220429,000000,17.9224,17.9224,16.56,17.2,3145,0
+AIRT.US,D,20220503,000000,16.75,17.7,16.75,17.7,801,0
+AIRT.US,D,20220505,000000,17.285,17.48,17.02,17.48,2582,0
+AIRT.US,D,20220506,000000,16.88,16.88,16,16,7202,0
+AIRT.US,D,20220509,000000,16.06,16.06,14.35,14.545,4796,0
+AIRT.US,D,20220510,000000,14.71,16.1,14.5,15.65,8415,0
+AIRT.US,D,20220511,000000,15.69,16.68,15.05,16.65,15437,0
+AIRT.US,D,20220512,000000,16.48,17.18,15.2806,16.25,15171,0
+AIRT.US,D,20220513,000000,16,17,15.57,16.01,8351,0
+AIRT.US,D,20220516,000000,15.51,16.5,15.51,16,3269,0
+AIRT.US,D,20220517,000000,16.21,16.21,15.7,15.84,2764,0
+AIRT.US,D,20220518,000000,16,16.31,15.96,16.3,10722,0
+AIRT.US,D,20220519,000000,16.01,16.55,15.6,16,10370,0
+AIRT.US,D,20220520,000000,16.05,16.05,15.45,15.65,2572,0
+AIRT.US,D,20220523,000000,15.79,17,15.79,16.32,8625,0
+AIRT.US,D,20220524,000000,16.29,16.89,16.04,16.33,1770,0
+AIRT.US,D,20220525,000000,16.33,16.33,15.7704,16,2141,0
+AIRT.US,D,20220526,000000,15.85,16.88,15.85,16.25,6215,0
+AIRT.US,D,20220527,000000,16.1,16.25,15.7,16.2,1139,0
+AIRT.US,D,20220531,000000,16.51,16.56,15.905,16,4986,0
+AIRT.US,D,20220601,000000,15.95,16.05,15.29,15.95,3552,0
+AIRT.US,D,20220602,000000,15.74,17,15.74,16.81,20515,0
+AIRT.US,D,20220603,000000,16.8,17.68,16.375,17.3,9248,0
+AIRT.US,D,20220606,000000,17.16,19.4199,17.16,18.51,20059,0
+AIRT.US,D,20220607,000000,18.45,20.2,18.45,19.64,25430,0
+AIRT.US,D,20220608,000000,19.1,20.71,18.86,20.3175,45735,0
+AIRT.US,D,20220609,000000,20.19,21.69,19.83,20.22,21237,0
+AIRT.US,D,20220610,000000,19.51,20.7,18.11,18.2,14257,0
+AIRT.US,D,20220613,000000,17.87,18.49,16.305,16.53,10689,0
+AIRT.US,D,20220614,000000,16.59,17.61,16.0006,16.0006,9567,0
+AIRT.US,D,20220615,000000,16,16.15,15.54,16.01,3559,0
+AIRT.US,D,20220617,000000,16,16.69,15.8,16.69,2241,0
+AIRT.US,D,20220621,000000,16.7,17.55,16.7,17.55,419,0
+AIRT.US,D,20220623,000000,17.52,19,16.07,16.07,21561,0
+AIRT.US,D,20220624,000000,15.97,17.2,15.97,16.88,6188,0
+AIRT.US,D,20220627,000000,16.57,16.57,15.54,16.07,7739,0
+AIRT.US,D,20220628,000000,16.36,16.6,15.5817,15.85,5987,0
+AIRT.US,D,20220629,000000,16,16.4,15.844,16.39,1376,0
+AIRT.US,D,20220630,000000,15.8,16.6899,15.78,16.46,1682,0
+AIRT.US,D,20220701,000000,16.34,16.34,16.34,16.34,325,0
+AIRT.US,D,20220705,000000,15.7,16.18,15.7,15.75,2252,0
+AIRT.US,D,20220706,000000,15.88,15.89,15.65,15.65,2165,0
+AIRT.US,D,20220707,000000,15.99,15.99,15.6,15.6027,5435,0
+AIRT.US,D,20220708,000000,15.5,15.5,15.37,15.37,3446,0
+AIRT.US,D,20220711,000000,15.33,15.5311,15.31,15.4307,2236,0
+AIRT.US,D,20220712,000000,15.13,15.4,15.13,15.13,1107,0
+AIRT.US,D,20220713,000000,15,15.43,14.6,14.654,5500,0
+AIRT.US,D,20220714,000000,14.5,14.5,14.21,14.39,2095,0
+AIRT.US,D,20220715,000000,14.7,14.91,14.02,14.085,12415,0
+AIRT.US,D,20220718,000000,14.2,14.52,14.09,14.09,2372,0
+AIRT.US,D,20220719,000000,14.01,14.5,14.01,14.499,1716,0
+AIRT.US,D,20220720,000000,15.3378,15.3378,14.32,14.6,2701,0
+AIRT.US,D,20220721,000000,14.6,15.95,14.6,15.3,8331,0
+AIRT.US,D,20220722,000000,14.83,15.75,14.83,15.1,5953,0
+AIRT.US,D,20220725,000000,15.3,15.71,15.05,15.25,7034,0
+AIRT.US,D,20220726,000000,15.24,15.4,15.24,15.4,1834,0
+AIRT.US,D,20220727,000000,15.3871,15.6,15.01,15.02,3265,0
+AIRT.US,D,20220728,000000,14.72,15.5999,14.72,15.06,6801,0
+AIRT.US,D,20220729,000000,15.01,15.8,15,15.8,4386,0
+AIRT.US,D,20220801,000000,15.45,15.9899,15.17,15.24,1434,0
+AIRT.US,D,20220802,000000,15.64,15.64,15.15,15.15,2457,0
+AIRT.US,D,20220803,000000,15.8535,16,15.2801,16,3611,0
+AIRT.US,D,20220804,000000,15.6954,15.8,15.2,15.8,1381,0
+AIRT.US,D,20220805,000000,14.7666,15.3,14.54,15.3,1211,0
+AIRT.US,D,20220808,000000,15.85,15.85,14.87,15.29,1742,0
+AIRT.US,D,20220809,000000,15.3,15.3,15.186,15.186,2300,0
+AIRT.US,D,20220810,000000,15.59,15.6899,14.7,15.6899,911,0
+AIRT.US,D,20220811,000000,15.13,15.13,15.13,15.13,335,0
+AIRT.US,D,20220812,000000,15.23,15.23,15.23,15.23,809,0
+AIRT.US,D,20220815,000000,15.02,15.3,15.02,15.232,1304,0
+AIRT.US,D,20220816,000000,14.935,15.22,14.935,15.22,1530,0
+AIRT.US,D,20220817,000000,15.3,17.93,15.3,17,18765,0
+AIRT.US,D,20220818,000000,17.3,17.7,16.95,17,3586,0
+AIRT.US,D,20220819,000000,16.88,17.89,16.15,16.61,4505,0
+AIRT.US,D,20220822,000000,17.005,17.9,16.43,16.7258,10575,0
+AIRT.US,D,20220823,000000,16.3576,18,16.18,17.21,4878,0
+AIRT.US,D,20220824,000000,16.66,16.88,16.66,16.73,845,0
+AIRT.US,D,20220825,000000,17.16,18.47,17,17.88,8014,0
+AIRT.US,D,20220826,000000,17.34,17.3856,17.34,17.3856,1414,0
+AIRT.US,D,20220829,000000,17.69,17.69,17.3,17.3,2423,0
+AIRT.US,D,20220830,000000,16.6349,17.805,16.6349,17.7052,2500,0
+AIRT.US,D,20220831,000000,17.34,17.69,17.34,17.69,939,0
+AIRT.US,D,20220901,000000,17.05,19.2,16.99,18.28,8774,0
+AIRT.US,D,20220902,000000,18.3,18.4,17.605,18,2047,0
+AIRT.US,D,20220906,000000,18,18,16.865,17.14,987,0
+AIRT.US,D,20220907,000000,17.02,18.92,16.74,17.8,8317,0
+AIRT.US,D,20220908,000000,17.24,18.25,17.24,18.25,5109,0
+AIRT.US,D,20220909,000000,18.36,19.1,17.73,17.73,6713,0
+AIRT.US,D,20220912,000000,18.74,19,16.66,17.21,21440,0
+AIRT.US,D,20220913,000000,16.87,17.23,15.72,15.72,13665,0
+AIRT.US,D,20220914,000000,15.74,16.36,15.03,15.3,25250,0
+AIRT.US,D,20220915,000000,15.4,15.71,14.63,15.35,15017,0
+AIRT.US,D,20220916,000000,15.3,15.94,14.6,15.86,28152,0
+AIRT.US,D,20220919,000000,15.51,18.5361,15.51,17.98,25433,0
+AIRT.US,D,20220920,000000,17.81,19.57,17.2,19.42,23224,0
+AIRT.US,D,20220921,000000,19.44,22.75,19.44,22.17,21705,0
+AIRT.US,D,20220922,000000,22.13,23,20.56,22.95,27329,0
+AIRT.US,D,20220923,000000,22.71,22.85,20.3449,22.5,25447,0
+AIRT.US,D,20220926,000000,22.07,22.22,20.68,20.68,13901,0
+AIRT.US,D,20220927,000000,21.32,21.32,19.14,19.14,1764,0
+AIRT.US,D,20220928,000000,19.39,19.66,18.63,19,33805,0
+AIRT.US,D,20220929,000000,19,19.1,18.01,18.11,14264,0
+AIRT.US,D,20220930,000000,18,18.41,16.75,17.12,24495,0
+AIRT.US,D,20221003,000000,18.1,19.99,18,19.55,9913,0
+AIRT.US,D,20221004,000000,19.59,21.75,19.59,19.9,16615,0
+AIRT.US,D,20221005,000000,19.59,20.49,19.45,20.49,10564,0
+AIRT.US,D,20221006,000000,20,20.35,20,20.29,3148,0
+AIRT.US,D,20221007,000000,19.95,20.2039,18.61,19.3,25297,0
+AIRT.US,D,20221012,000000,19.89,20,19.5,19.94,2575,0
+AIRT.US,D,20221013,000000,19.2,20.6116,19.2,20.15,2275,0
+AIRT.US,D,20221014,000000,19.19,19.19,18.71,18.71,2162,0
+AIRT.US,D,20221017,000000,18.8626,18.8626,18.82,18.82,983,0
+AIRT.US,D,20221018,000000,18.81,22.9,18.81,19.485,13816,0
+AIRT.US,D,20221019,000000,19.77,21.7,19.02,19.6,8742,0
+AIRT.US,D,20221020,000000,19.32,21.5,18.4,20.37,16372,0
+AIRT.US,D,20221021,000000,20.05,20.97,19.97,20.88,5093,0
+AIRT.US,D,20221024,000000,20.81,22.25,20.75,20.9,7847,0
+AIRT.US,D,20221025,000000,20.36,20.36,20.36,20.36,465,0
+AIRT.US,D,20221026,000000,20.3,20.3,19.38,19.62,1199,0
+AIRT.US,D,20221027,000000,21.6459,21.6459,19.7831,20.97,2134,0
+AIRT.US,D,20221028,000000,20.81,22.04,20.8,21.1062,5727,0
+AIRT.US,D,20221031,000000,21.11,23.49,21.11,21.72,14303,0
+AIRT.US,D,20221101,000000,22.03,22.81,21.36,21.41,3925,0
+AIRT.US,D,20221102,000000,22,22,20.935,21.28,2573,0
+AIRT.US,D,20221103,000000,21.01,21.65,20.93,21.5,10459,0
+AIRT.US,D,20221104,000000,21.6,22.38,20.82,21,10993,0
+AIRT.US,D,20221107,000000,21.01,21.9,21.01,21.2,5518,0
+AIRT.US,D,20221108,000000,21.22,21.4,19.73,20.71,7003,0
+AIRT.US,D,20221109,000000,20.68,22.51,20.18,21,10054,0
+AIRT.US,D,20221110,000000,21.5,21.52,20.56,21.15,4049,0
+AIRT.US,D,20221111,000000,20.22,20.95,20.22,20.5,2791,0
+AIRT.US,D,20221114,000000,20.74,21.62,20.6,20.95,8465,0
+AIRT.US,D,20221115,000000,21.01,21.9,21.01,21.43,3354,0
+AIRT.US,D,20221116,000000,21.15,21.45,21.15,21.45,3577,0
+AIRT.US,D,20221117,000000,21.5,23.65,21.5,22.85,19233,0
+AIRT.US,D,20221118,000000,23.35,24.7,23.35,23.69,7681,0
+AIRT.US,D,20221121,000000,23.2,23.44,22.91,22.91,2148,0
+AIRT.US,D,20221122,000000,22.6473,23.94,22.1352,23.725,3629,0
+AIRT.US,D,20221123,000000,23.35,23.9,23.14,23.7,2000,0
+AIRT.US,D,20221125,000000,23.31,23.31,23.31,23.31,578,0
+AIRT.US,D,20221128,000000,23.8,23.95,23.8,23.8,2172,0
+AIRT.US,D,20221129,000000,23.59,23.6895,23.365,23.365,1718,0
+AIRT.US,D,20221130,000000,23.71,23.71,23.37,23.37,2898,0
+AIRT.US,D,20221201,000000,22.98,24,21.58,23.56,6425,0
+AIRT.US,D,20221202,000000,23.38,24.5,22.39,24.33,5068,0
+AIRT.US,D,20221205,000000,23.9,24.33,23.9,24.33,1358,0
+AIRT.US,D,20221206,000000,24.48,24.99,23.99,24.11,6082,0
+AIRT.US,D,20221207,000000,24,24.7018,23.86,24.17,1593,0
+AIRT.US,D,20221208,000000,24.22,24.51,23.86,24.05,1976,0
+AIRT.US,D,20221209,000000,24.06,25.25,24,24.75,16100,0
+AIRT.US,D,20221212,000000,24.54,27.5,24.2,25.81,4433,0
+AIRT.US,D,20221213,000000,25.47,26,25.1,25.1,4220,0
+AIRT.US,D,20221214,000000,25.45,26.7,24.52,24.66,1876,0
+AIRT.US,D,20221215,000000,24,24.47,22.67,24,3635,0
+AIRT.US,D,20221216,000000,22.4,22.4,22.37,22.37,5478,0
+AIRT.US,D,20221219,000000,22.675,24.13,21.7893,23.76,9219,0
+AIRT.US,D,20221220,000000,24,24.2,22.6707,22.981,5306,0
+AIRT.US,D,20221221,000000,23.24,23.24,22.7,23,1616,0
+AIRT.US,D,20221223,000000,23.13,23.13,23.13,23.13,316,0
+AIRT.US,D,20221227,000000,22.94,24.3,22.94,23.98,6463,0
+AIRT.US,D,20221228,000000,24.3,24.48,24.3,24.48,2945,0
+AIRT.US,D,20221229,000000,25.35,25.36,24.4701,24.4701,1527,0
+AIRT.US,D,20221230,000000,24.67,24.72,24.52,24.72,624,0
+AIRT.US,D,20230104,000000,24.74,25,24.17,24.8,1809,0
+AIRT.US,D,20230106,000000,24.28,24.28,24.28,24.28,947,0
+AIRT.US,D,20230109,000000,24.1,24.52,24.08,24.52,1783,0
+AIRT.US,D,20230110,000000,24,28.95,24,27.09,17077,0
+AIRT.US,D,20230111,000000,25.99,26.6,25.99,26.6,1155,0
+AIRT.US,D,20230112,000000,27.2929,27.2929,27.21,27.21,2147,0
+AIRT.US,D,20230113,000000,26,26.47,25.505,25.505,1514,0
+AIRT.US,D,20230117,000000,25.97,26.3357,25.6,25.6,777,0
+AIRT.US,D,20230123,000000,25.15,25.15,24.1753,24.1753,2146,0
+AIRT.US,D,20230127,000000,24.27,24.28,24.22,24.22,890,0
+AIRT.US,D,20230130,000000,24.31,24.31,22.5,23.39,5422,0
+AIRT.US,D,20230131,000000,23.5,24.14,23.05,24.14,4469,0
+AIRT.US,D,20230201,000000,24.14,24.29,23.53,23.79,5563,0
+AIRT.US,D,20230202,000000,23.18,24.36,23.1,23.63,8704,0
+AIRT.US,D,20230203,000000,23.13,23.31,23.06,23.15,3765,0
+AIRT.US,D,20230206,000000,23.05,23.3,23.01,23.3,3988,0
+AIRT.US,D,20230207,000000,23.85,23.85,22.52,23.125,13647,0
+AIRT.US,D,20230208,000000,23.14,23.2499,22.45,22.45,5748,0
+AIRT.US,D,20230209,000000,22.76,22.9419,22.75,22.9419,2383,0
+AIRT.US,D,20230210,000000,22.58,22.76,22.4001,22.75,4698,0
+AIRT.US,D,20230213,000000,23.25,23.25,22.75,23,5008,0
+AIRT.US,D,20230214,000000,22.54,22.65,22.54,22.65,2458,0
+AIRT.US,D,20230215,000000,22.95,23,22.4,23,3486,0
+AIRT.US,D,20230216,000000,22.55,22.55,22.18,22.18,4069,0
+AIRT.US,D,20230217,000000,22.48,23,22.3,22.3,1426,0
+AIRT.US,D,20230223,000000,22.12,23.8,22.12,23.8,1663,0
+AIRT.US,D,20230224,000000,22.2,24.33,20.5,23.24,8436,0
+AIRT.US,D,20230227,000000,23.3,24.53,23.05,23.05,4576,0
+AIRT.US,D,20230228,000000,23.59,23.59,22.25,22.25,2690,0
+AIRT.US,D,20230302,000000,21.5,21.5994,21.5,21.5,983,0
+AIRT.US,D,20230303,000000,21.4,21.53,20.53,21,3015,0
+AIRT.US,D,20230308,000000,20.61,20.61,20.61,20.61,431,0
+AIRT.US,D,20230313,000000,19.7,19.7,19.2166,19.2166,588,0
+AIRT.US,D,20230314,000000,18.5,21.09,18.5,21.09,1373,0
+AIRT.US,D,20230315,000000,19.27,21.18,19.27,21,1259,0
+AIRT.US,D,20230316,000000,21,21.01,21,21,844,0
+AIRT.US,D,20230317,000000,19.97,21.89,19.97,21.89,1868,0
+AIRT.US,D,20230320,000000,22.2399,22.2399,21.74,21.74,510,0
+AIRT.US,D,20230321,000000,20.2653,23.5,20.2653,23,3024,0
+AIRT.US,D,20230322,000000,22.49,23.71,22,22.85,1433,0
+AIRT.US,D,20230323,000000,22.7,23.63,21.71,22.5,2079,0
+AIRT.US,D,20230324,000000,23.2,23.2,22.45,22.45,616,0
+AIRT.US,D,20230327,000000,22.5,23.88,22.5,23.21,1727,0
+AIRT.US,D,20230328,000000,23.21,23.21,23.21,23.21,276,0
+AIRT.US,D,20230329,000000,23.7,23.94,21.52,22.01,12736,0
+AIRT.US,D,20230330,000000,22.43,22.8,22,22.02,3385,0
+AIRT.US,D,20230331,000000,21.46,25.25,21.14,25.05,21652,0
+AIRT.US,D,20230403,000000,24.83,25.5,23.87,25.5,6083,0
+AIRT.US,D,20230404,000000,24.4749,24.4749,23.05,23.05,2472,0
+AIRT.US,D,20230405,000000,24,24,22.8,23.19,2178,0
+AIRT.US,D,20230406,000000,23.46,23.7895,22.2,22.35,7853,0
+AIRT.US,D,20230410,000000,22.58,22.62,22.58,22.62,1113,0
+AIRT.US,D,20230412,000000,22.49,23.5,22.49,23.018,4732,0
+AIRT.US,D,20230413,000000,23,24.7,23,24.7,1647,0
+AIRT.US,D,20230414,000000,24.67,24.67,24.01,24.6369,3688,0
+AIRT.US,D,20230417,000000,24.64,24.96,23.01,24.96,4451,0
+AIRT.US,D,20230418,000000,24.61,24.61,24.05,24.2,1675,0
+AIRT.US,D,20230419,000000,24.11,24.25,24.1,24.1,934,0
+AIRT.US,D,20230420,000000,23.8,23.8,23.7,23.7,751,0
+AIRT.US,D,20230421,000000,24.4499,24.52,23.15,24.52,6247,0
+AIRT.US,D,20230424,000000,24.59,24.59,24.59,24.59,115,0
+AIRT.US,D,20230427,000000,24.89,24.89,24.6,24.6,1298,0
+AIRT.US,D,20230428,000000,24.8985,24.8985,23.9,23.9,647,0
+AIRT.US,D,20230501,000000,24.02,26.72,24.02,25.89,10866,0
+AIRT.US,D,20230502,000000,25.77,25.77,25.77,25.77,1021,0
+AIRT.US,D,20230503,000000,25.656,25.67,23.5306,24.35,7407,0
+AIRT.US,D,20230504,000000,23.0001,25,23.0001,24.8,2817,0
+AIRT.US,D,20230508,000000,25.24,26.2,25.24,25.95,3289,0
+AIRT.US,D,20230509,000000,25.9,25.9,25.6,25.6,1451,0
+AIRT.US,D,20230510,000000,25.6,25.6,25.6,25.6,352,0
+AIRT.US,D,20230511,000000,26,26.5,25.1,25.23,2759,0
+AIRT.US,D,20230512,000000,26.03,27,26.03,26.6,6299,0
+AIRT.US,D,20230515,000000,26.6,27.5,26.05,26.57,4911,0
+AIRT.US,D,20230516,000000,26.6,26.6,26.48,26.48,991,0
+AIRT.US,D,20230517,000000,26.77,28,26.77,27.8,5135,0
+AIRT.US,D,20230518,000000,27.9,28,27.01,27.38,2891,0
+AIRT.US,D,20230519,000000,27.38,27.38,27.3,27.3,582,0
+AIRT.US,D,20230522,000000,26.8,27,26.5,26.76,2885,0
+AIRT.US,D,20230523,000000,26.56,27.0117,26.51,26.7,3400,0
+AIRT.US,D,20230524,000000,26.75,27.15,26.3,27.15,12300,0
+AIRT.US,D,20230525,000000,27.4,28.62,25.63,27.35,23715,0
+AIRT.US,D,20230526,000000,27.7,28.51,27.43,27.5,18892,0
+AIRT.US,D,20230530,000000,27.4,28.12,26.05,26.5,10645,0
+AIRT.US,D,20230531,000000,27.68,28.4,25.63,25.63,8869,0
+AIRT.US,D,20230601,000000,25.74,26.74,25.74,26.6,4478,0
+AIRT.US,D,20230602,000000,27.2,28.02,27.2,27.52,5374,0
+AIRT.US,D,20230605,000000,27.65,27.75,26.81,27.68,1109,0
+AIRT.US,D,20230606,000000,27.32,27.76,26.8,27.01,4801,0
+AIRT.US,D,20230607,000000,26.98,27.3839,26.42,26.69,5830,0
+AIRT.US,D,20230609,000000,26.7,27.47,26.24,26.29,1096,0
+AIRT.US,D,20230612,000000,25.55,26.99,25.55,26.08,3871,0
+AIRT.US,D,20230613,000000,25.5,26.44,25.5,25.5354,1299,0
+AIRT.US,D,20230614,000000,25.5,25.51,24.79,25.3,4375,0
+AIRT.US,D,20230615,000000,24,26.675,23.75,26.32,12707,0
+AIRT.US,D,20230616,000000,26.89,27.75,25.01,25.01,16398,0
+AIRT.US,D,20230620,000000,25.68,27.15,24.2,26.47,15977,0
+AIRT.US,D,20230621,000000,26.4,27.25,25.35,25.55,15761,0
+AIRT.US,D,20230622,000000,25.39,26.4,24.7,26.05,10423,0
+AIRT.US,D,20230623,000000,25.43,27.3,25.43,26.6,18856,0
+AIRT.US,D,20230626,000000,26.47,26.47,26.47,26.47,627,0
+AIRT.US,D,20230627,000000,26.0699,27.18,25.84,26.16,3890,0
+AIRT.US,D,20230628,000000,26.27,27.4014,25.21,26.6,6528,0
+AIRT.US,D,20230629,000000,26.38,26.46,24.85,25.99,6402,0
+AIRT.US,D,20230630,000000,25.05,25.16,23.3227,25.1,8680,0
+AIRT.US,D,20230703,000000,25.43,27.31,25.33,26.38,14820,0
+AIRT.US,D,20230705,000000,26.35,27.4699,25.67,26.16,9530,0
+AIRT.US,D,20230706,000000,25.7227,27.25,24.23,25.65,9342,0
+AIRT.US,D,20230707,000000,26.235,26.235,24.02,24.96,6764,0
+AIRT.US,D,20230710,000000,24.55,24.62,23.839,24.1285,5380,0
+AIRT.US,D,20230711,000000,24.4,26.1199,24.4,26.1199,1798,0
+AIRT.US,D,20230712,000000,24.84,25.0923,24.13,25.0923,4840,0
+AIRT.US,D,20230713,000000,24.69,24.9471,24.5,24.5,700,0
+AIRT.US,D,20230714,000000,24.22,24.91,24.012,24.91,1959,0
+AIRT.US,D,20230717,000000,24.54,24.54,24.54,24.54,489,0
+AIRT.US,D,20230718,000000,24.57,24.57,24.55,24.55,587,0
+AIRT.US,D,20230719,000000,24.04,24.04,23.2006,24,4223,0
+AIRT.US,D,20230720,000000,23.21,23.21,23.21,23.21,543,0
+AIRT.US,D,20230721,000000,23.5,23.98,23.5,23.98,580,0
+AIRT.US,D,20230724,000000,23.535,23.98,22.6,23.3,2535,0
+AIRT.US,D,20230725,000000,23.9993,23.9993,22.9,22.9,1368,0
+AIRT.US,D,20230727,000000,22.9,22.9,22.9,22.9,214,0
+AIRT.US,D,20230728,000000,23,23,23,23,683,0
+AIRT.US,D,20230731,000000,22,22.85,22,22.75,4454,0
+AIRT.US,D,20230801,000000,22.67,23.71,22.49,22.49,2100,0
+AIRT.US,D,20230802,000000,21.72,22.9799,21.72,22.3,1974,0
+AIRT.US,D,20230803,000000,22.34,22.8,21.5,22.8,1042,0
+AIRT.US,D,20230804,000000,22.4,22.73,22.3,22.3,783,0
+AIRT.US,D,20230807,000000,22.415,22.415,21.17,21.6,6196,0
+AIRT.US,D,20230808,000000,21.6001,22.2538,21,21,4459,0
+AIRT.US,D,20230809,000000,21.44,21.94,20.41,20.5,3295,0
+AIRT.US,D,20230810,000000,20,21.02,20,21.02,2047,0
+AIRT.US,D,20230811,000000,19.4171,22.95,19.4171,22.44,13962,0
+AIRT.US,D,20230814,000000,22.45,23.4,22.45,23.01,4737,0
+AIRT.US,D,20230815,000000,22.44,22.51,22.3,22.5,1609,0
+AIRT.US,D,20230816,000000,22.12,22.38,21.71,22,8762,0
+AIRT.US,D,20230817,000000,22.1,22.76,21.27,21.3,12350,0
+AIRT.US,D,20230818,000000,22.3499,22.3499,21.85,22.3183,740,0
+AIRT.US,D,20230821,000000,21.4,21.4,21.4,21.4,416,0
+AIRT.US,D,20230822,000000,21.3088,22.008,21.3088,21.69,7909,0
+AIRT.US,D,20230823,000000,21.57,21.68,20.92,20.98,7964,0
+AIRT.US,D,20230824,000000,20.7,21.252,19.6,20,15141,0
+AIRT.US,D,20230825,000000,20.14,20.705,19.7,20.705,2883,0
+AIRT.US,D,20230828,000000,20.38,23.475,20.245,22.25,28891,0
+AIRT.US,D,20230829,000000,22.25,22.6785,22,22.41,9679,0
+AIRT.US,D,20230830,000000,22.11,22.76,21.975,22.5,4432,0
+AIRT.US,D,20230831,000000,22.43,22.5,22.43,22.5,1416,0
+AIRT.US,D,20230901,000000,22.28,22.28,21.65,21.65,1506,0
+AIRT.US,D,20230905,000000,21.65,22.0563,21.5101,22.0563,1263,0
+AIRT.US,D,20230906,000000,22,23.6,21.5,21.5,1134,0
+AIRT.US,D,20230907,000000,21.71,22.8008,21.71,22.04,2803,0
+AIRT.US,D,20230908,000000,22.75,22.75,22.11,22.4,3426,0
+AIRT.US,D,20230911,000000,23.5981,23.5995,22.51,23.59,2683,0
+AIRT.US,D,20230912,000000,23.41,23.41,22.4,22.4,2761,0
+AIRT.US,D,20230913,000000,22,22.195,21.525,21.525,3163,0
+AIRT.US,D,20230914,000000,21.6,22.3,21.5,22.3,3303,0
+AIRT.US,D,20230915,000000,22.1,22.1,21.62,21.62,2795,0
+AIRT.US,D,20230918,000000,22.0322,22.24,20.59,22.1,17651,0
+AIRT.US,D,20230919,000000,22.2,22.42,22.2,22.24,2881,0
+AIRT.US,D,20230921,000000,22.911,22.911,22.0999,22.1,2632,0
+AIRT.US,D,20230922,000000,22.705,23,22.0788,22.3,3833,0
+AIRT.US,D,20230925,000000,22.1,22.1,22.1,22.1,433,0
+AIRT.US,D,20230926,000000,21.72,22.43,21.72,22.4,8215,0
+AIRT.US,D,20230927,000000,22.48,23,22.42,22.91,6532,0
+AIRT.US,D,20230928,000000,23.4999,23.4999,23.4999,23.4999,522,0
+AIRT.US,D,20230929,000000,23,23.4,22.35,22.35,1192,0
+AIRT.US,D,20231002,000000,22.55,23.25,22.3525,23.25,2501,0
+AIRT.US,D,20231003,000000,22.61,23,22.5,22.5,2728,0
+AIRT.US,D,20231004,000000,22.5,22.5,22.5,22.5,433,0
+AIRT.US,D,20231005,000000,22.45,22.45,22.45,22.45,434,0
+AIRT.US,D,20231006,000000,22.51,22.51,22.45,22.45,603,0
+AIRT.US,D,20231009,000000,22.53,22.84,22.36,22.84,2453,0
+AIRT.US,D,20231010,000000,22.3522,22.75,22.1731,22.65,2926,0
+AIRT.US,D,20231011,000000,22.5,22.5003,21.6101,22.3,4191,0
+AIRT.US,D,20231012,000000,21.76,21.76,21.52,21.52,1161,0
+AIRT.US,D,20231013,000000,21.51,21.85,21.51,21.52,9517,0
+AIRT.US,D,20231016,000000,22.18,23.99,21.85,22.03,8715,0
+AIRT.US,D,20231017,000000,22.8927,23.49,22.15,22.6,10216,0
+AIRT.US,D,20231018,000000,22.95,23.5,22.45,22.6,2902,0
+AIRT.US,D,20231019,000000,23.2806,23.2806,23.2806,23.2806,140,0
+AIRT.US,D,20231020,000000,23,23,22.5,22.895,850,0
+AIRT.US,D,20231023,000000,22.52,23.25,22.52,23.25,1578,0
+AIRT.US,D,20231024,000000,22.96,23.3099,22.96,23.3099,1161,0
+AIRT.US,D,20231025,000000,23.4,23.6,23.4,23.6,1364,0
+AIRT.US,D,20231026,000000,23.59,23.59,23.06,23.06,489,0
+AIRT.US,D,20231027,000000,23.11,23.11,23.11,23.11,329,0
+AIRT.US,D,20231030,000000,23.3299,23.3299,23.2799,23.28,1683,0
+AIRT.US,D,20231031,000000,23.35,23.35,23.305,23.305,2011,0
+AIRT.US,D,20231101,000000,23.5,23.8053,23.3,23.8053,2853,0
+AIRT.US,D,20231102,000000,22.5899,23.7894,22.5501,23.7894,3733,0
+AIRT.US,D,20231103,000000,24,24,24,24,1307,0
+AIRT.US,D,20231106,000000,23.3999,23.4,22.75,22.75,3247,0
+AIRT.US,D,20231107,000000,23.65,23.85,23.6,23.85,2757,0
+AIRT.US,D,20231108,000000,24.5,24.5,24.5,24.5,561,0
+AIRT.US,D,20231109,000000,23.93,23.93,23.93,23.93,543,0
+AIRT.US,D,20231110,000000,23.97,25.01,22.5501,22.5501,1243,0
+AIRT.US,D,20231113,000000,25.21,25.21,25.21,25.21,370,0
+AIRT.US,D,20231114,000000,22.75,22.75,19.95,21.8356,13475,0
+AIRT.US,D,20231115,000000,22.2,22.27,20.71,20.71,1973,0
+AIRT.US,D,20231116,000000,20.21,21.85,16.8077,18.1,3673,0
+AIRT.US,D,20231117,000000,18.98,19.98,16.81,17.1106,6994,0
+AIRT.US,D,20231120,000000,18.08,18.08,17,17.3537,4850,0
+AIRT.US,D,20231121,000000,17,17.68,17,17.68,2618,0
+AIRT.US,D,20231122,000000,17.08,17.08,15.91,16.75,6861,0
+AIRT.US,D,20231124,000000,16.96,16.96,16.3,16.62,1766,0
+AIRT.US,D,20231127,000000,16.1,17.8,16.1,17.5,12338,0
+AIRT.US,D,20231128,000000,17.55,17.55,15.92,17.03,15814,0
+AIRT.US,D,20231130,000000,16.52,16.8035,16.23,16.25,4701,0
+AIRT.US,D,20231201,000000,17.2,17.39,16.95,17.25,3529,0
+AIRT.US,D,20231204,000000,17.99,17.99,17.99,17.99,543,0
+AIRT.US,D,20231205,000000,16.65,17.3,16.1811,16.63,4265,0
+AIRT.US,D,20231206,000000,16.35,16.72,16.15,16.35,7009,0
+AIRT.US,D,20231207,000000,16.25,17.63,16.12,17.63,4411,0
+AIRT.US,D,20231208,000000,17.5162,17.5162,16.15,16.85,5691,0
+AIRT.US,D,20231211,000000,16.5,16.895,16.27,16.7,2015,0
+AIRT.US,D,20231212,000000,16.7,17.3272,16.5,16.5,4142,0
+AIRT.US,D,20231213,000000,16.35,16.885,16.25,16.46,4180,0
+AIRT.US,D,20231214,000000,16.57,16.825,16.15,16.29,5173,0
+AIRT.US,D,20231215,000000,16.37,16.882,16.15,16.6,3175,0
+AIRT.US,D,20231218,000000,16.12,16.9435,16.12,16.67,2930,0
+AIRT.US,D,20231219,000000,17.2789,17.97,16.45,16.46,2713,0
+AIRT.US,D,20231220,000000,16.51,16.8199,16.04,16.2403,1670,0
+AIRT.US,D,20231222,000000,16.25,16.88,16.2,16.6543,3149,0
+AIRT.US,D,20231226,000000,16.35,16.4903,16.35,16.49,2034,0
+AIRT.US,D,20231227,000000,16.5,17.725,16.3,16.75,6842,0
+AIRT.US,D,20231228,000000,16.36,17.1773,16.36,17.1773,5915,0
+AIRT.US,D,20231229,000000,16.72,17.4685,16.72,16.8991,5874,0
+AIRT.US,D,20240102,000000,17.1072,17.1072,17.1072,17.1072,229,0
+AIRT.US,D,20240103,000000,17.84,17.84,17.84,17.84,1896,0
+AIRT.US,D,20240104,000000,17.06,17.06,16.7795,16.7795,1316,0
+AIRT.US,D,20240105,000000,16.78,17.1,16.4345,16.835,1769,0
+AIRT.US,D,20240108,000000,16.3,16.5,16.3,16.5,1869,0
+AIRT.US,D,20240109,000000,16,16.75,16,16.75,1526,0
+AIRT.US,D,20240110,000000,16.05,16.32,15.15,15.6368,10268,0
+AIRT.US,D,20240111,000000,15.5,15.74,15.26,15.62,2435,0
+AIRT.US,D,20240112,000000,15.2658,15.3337,15.2658,15.3199,2338,0
+AIRT.US,D,20240116,000000,15.39,15.664,15.28,15.29,2005,0
+AIRT.US,D,20240117,000000,15.06,15.55,12.53,14.15,26111,0
+AIRT.US,D,20240118,000000,14.01,14.26,13.75,14.25,2643,0
+AIRT.US,D,20240119,000000,14.02,14.8373,14.02,14.6,3282,0
+AIRT.US,D,20240122,000000,15.6001,15.82,15.24,15.82,4067,0
+AIRT.US,D,20240123,000000,15.49,15.96,15.49,15.675,4867,0
+AIRT.US,D,20240124,000000,15.87,16.0621,15.87,15.9201,3025,0
+AIRT.US,D,20240125,000000,16.16,17.3687,16.16,16.52,2690,0
+AIRT.US,D,20240126,000000,16.12,17.18,16.12,16.8,3936,0
+AIRT.US,D,20240129,000000,16.35,17.3876,15.1821,17.14,3716,0
+AIRT.US,D,20240130,000000,17.06,17.06,16.55,16.55,2791,0
+AIRT.US,D,20240131,000000,16.5,17.24,16.3,16.3,3790,0
+AIRT.US,D,20240201,000000,15.9205,16.8471,15.9205,16.6058,4278,0
+AIRT.US,D,20240202,000000,16.73,16.84,16.72,16.84,1334,0
+AIRT.US,D,20240206,000000,17.2,17.25,16.97,17.08,2599,0
+AIRT.US,D,20240207,000000,17.35,17.7,17.2,17.614,4033,0
+AIRT.US,D,20240208,000000,17.62,17.76,17.22,17.22,1061,0
+AIRT.US,D,20240209,000000,17.13,17.96,17.13,17.13,4002,0
+AIRT.US,D,20240212,000000,17.69,18.5,17.69,18.0859,2311,0
+AIRT.US,D,20240213,000000,16.28,16.5,14.51,15.6,6948,0
+AIRT.US,D,20240214,000000,15.85,16.31,15.85,15.9,3395,0
+AIRT.US,D,20240215,000000,14.7489,16.5,14.7489,16.1,4059,0
+AIRT.US,D,20240216,000000,15.7,15.7,15.56,15.6,1392,0
+AIRT.US,D,20240220,000000,16,16.37,16,16.35,3712,0
+AIRT.US,D,20240221,000000,16.7,16.7,16.39,16.5,2378,0
+AIRT.US,D,20240222,000000,16.69,17.475,16.64,16.72,4802,0
+AIRT.US,D,20240223,000000,16.7,17.45,16.59,17.15,10683,0
+AIRT.US,D,20240226,000000,17.05,17.43,16.5,16.73,8167,0
+AIRT.US,D,20240227,000000,16.73,17.59,16.69,17.5,5778,0
+AIRT.US,D,20240228,000000,17.5,17.5,16.59,16.6,10972,0
+AIRT.US,D,20240229,000000,16.5,17.42,16.5,17.42,3185,0
+AIRT.US,D,20240301,000000,17.66,17.9,17.66,17.88,5652,0
+AIRT.US,D,20240304,000000,17.85,17.85,17.0005,17.12,7746,0
+AIRT.US,D,20240305,000000,17,18.5,17,18.45,13088,0
+AIRT.US,D,20240306,000000,18.45,19.1,17.35,17.38,11812,0
+AIRT.US,D,20240307,000000,17.4,18.7594,17.38,18.3,13650,0
+AIRT.US,D,20240308,000000,18.28,18.28,17.46,17.46,7453,0
+AIRT.US,D,20240311,000000,17.4,18.9223,17.34,17.74,13424,0
+AIRT.US,D,20240312,000000,17.9,18.8,17.4,18.42,9065,0
+AIRT.US,D,20240313,000000,18.42,19.46,17.535,18.83,16580,0
+AIRT.US,D,20240314,000000,18.85,19.36,18.55,18.55,5268,0
+AIRT.US,D,20240315,000000,18.44,19.21,18.22,19.21,7817,0
+AIRT.US,D,20240318,000000,18.645,19.32,18.645,18.78,7005,0
+AIRT.US,D,20240319,000000,18.75,19.5,18.72,19.32,24781,0
+AIRT.US,D,20240320,000000,19.5,21.48,18.8553,21.48,18900,0
+AIRT.US,D,20240321,000000,21.22,22.8,21.22,22.8,4873,0
+AIRT.US,D,20240322,000000,23.05,23.05,20.13,20.13,28538,0
+AIRT.US,D,20240325,000000,19.82,22,19.82,20.86,13424,0
+AIRT.US,D,20240326,000000,20.9,22.35,19.92,22.32,17626,0
+AIRT.US,D,20240327,000000,22.56,22.705,20.51,21.01,9501,0
+AIRT.US,D,20240328,000000,21.02,22.23,21.02,22.2,5512,0
+AIRT.US,D,20240401,000000,22.17,23.315,21.03,21.03,21110,0
+AIRT.US,D,20240402,000000,20.75,22.09,20.3,22.08,17083,0
+AIRT.US,D,20240403,000000,22.03,22.38,21.13,21.13,6858,0
+AIRT.US,D,20240404,000000,21.02,21.57,20.53,20.53,7326,0
+AIRT.US,D,20240405,000000,20.63,22.29,20.63,22.12,10197,0
+AIRT.US,D,20240408,000000,22.1,22.3,21.07,21.15,23057,0
+AIRT.US,D,20240409,000000,21.25,21.69,20.224,21.25,16965,0
+AIRT.US,D,20240410,000000,20.9,23.21,20.9,23.12,20438,0
+AIRT.US,D,20240411,000000,22.78,25.25,22.78,24.46,12299,0
+AIRT.US,D,20240412,000000,24.3,26.55,23.4,23.78,11349,0
+AIRT.US,D,20240415,000000,23.75,24.3353,22.03,22.68,17068,0
+AIRT.US,D,20240416,000000,22.85,23.65,22.32,22.82,14899,0
+AIRT.US,D,20240417,000000,22.7,23.36,22.27,22.38,12648,0
+AIRT.US,D,20240418,000000,20.57,21.91,20.5601,21.91,2841,0
+AIRT.US,D,20240419,000000,21.52,23.85,21.52,23.22,18960,0
+AIRT.US,D,20240422,000000,22.83,24.54,22.83,24.54,8470,0
+AIRT.US,D,20240423,000000,23.84,25.18,23.38,25.18,9067,0
+AIRT.US,D,20240424,000000,25.18,27.68,24.57,26.87,21063,0
+AIRT.US,D,20240425,000000,26.87,27,25.63,26.12,20117,0
+AIRT.US,D,20240426,000000,26.2,26.2,24.22,24.22,21592,0
+AIRT.US,D,20240429,000000,24.15,26.05,24.14,25.58,19573,0
+AIRT.US,D,20240430,000000,25.58,26.345,25.26,25.82,21437,0
+AIRT.US,D,20240501,000000,26,26.72,26,26.7,6697,0
+AIRT.US,D,20240502,000000,27,27,26.5,26.54,8209,0
+AIRT.US,D,20240503,000000,26.7,26.75,26.09,26.23,6207,0
+AIRT.US,D,20240506,000000,26,26.87,25.78,26.13,6546,0
+AIRT.US,D,20240507,000000,26.24,26.435,25.03,25.98,18770,0
+AIRT.US,D,20240508,000000,26.07,26.07,23.52,23.77,25685,0
+AIRT.US,D,20240509,000000,23.54,24.24,23.315,23.59,16810,0
+AIRT.US,D,20240510,000000,24,25.75,23.97,24.92,7322,0
+AIRT.US,D,20240513,000000,24.9,25.99,24.9,25.62,8641,0
+AIRT.US,D,20240514,000000,25.75,26.05,24.8,25.48,13932,0
+AIRT.US,D,20240515,000000,25.935,25.935,23.6,23.71,47090,0
+AIRT.US,D,20240516,000000,23.51,24,22.16,22.82,16320,0
+AIRT.US,D,20240517,000000,22.65,23.59,22.645,23.06,13201,0
+AIRT.US,D,20240520,000000,22.6872,23.36,22.519,22.84,10531,0
+AIRT.US,D,20240521,000000,23.12,25.17,22.7,24.95,23818,0
+AIRT.US,D,20240522,000000,24.9,25.48,24.6,25.48,14140,0
+AIRT.US,D,20240523,000000,25.62,25.62,24.42,25.24,13796,0
+AIRT.US,D,20240524,000000,25.34,25.78,24.6,25.36,11970,0
+AIRT.US,D,20240528,000000,25.21,25.34,23.85,23.85,34491,0
+AIRT.US,D,20240529,000000,23.72,25.33,23.64,24.2,52812,0
+AIRT.US,D,20240530,000000,23.85,24.25,23.72,24.03,20511,0
+AIRT.US,D,20240531,000000,24.35,25.4,24.3,25.38,15306,0
+AIRT.US,D,20240603,000000,25.02,25.05,23.84,23.9,11166,0
+AIRT.US,D,20240604,000000,23.82,24.23,22.54,22.86,16797,0
+AIRT.US,D,20240605,000000,22.54,24.7,22.54,24.68,28611,0
+AIRT.US,D,20240606,000000,24.19,25.705,24.19,25.12,16545,0
+AIRT.US,D,20240607,000000,24.915,25.2,24.6,25.2,4684,0
+AIRT.US,D,20240610,000000,24.71,25.5,24,25.4,11589,0
+AIRT.US,D,20240611,000000,25.41,26.09,25.25,25.78,24799,0
+AIRT.US,D,20240612,000000,25.9,25.9,23.11,23.4,21835,0
+AIRT.US,D,20240613,000000,23.52,23.85,23.52,23.73,4889,0
+AIRT.US,D,20240614,000000,23.6,23.6,22.62,22.85,32097,0
+AIRT.US,D,20240617,000000,22.58,23.495,22.5,22.85,33651,0
+AIRT.US,D,20240618,000000,22.94,23.76,22.7,23.74,38746,0
+AIRT.US,D,20240620,000000,23.5,23.9,22.77,22.77,32086,0
+AIRT.US,D,20240621,000000,22.85,23.4,22.84,23.18,12660,0
+AIRT.US,D,20240624,000000,23.55,23.75,23.37,23.75,16418,0
+AIRT.US,D,20240625,000000,23.8,24,22.27,23.58,12747,0
+AIRT.US,D,20240626,000000,23.85,24.1,23.55,23.83,13358,0
+AIRT.US,D,20240627,000000,23.26,23.85,21.2215,21.58,57188,0
+AIRT.US,D,20240628,000000,21.62,21.75,21.33,21.33,10199,0
+AIRT.US,D,20240701,000000,21.48,22.68,21.48,22.68,8860,0
+AIRT.US,D,20240702,000000,22.84,23.41,22.65,23.38,8182,0
+AIRT.US,D,20240703,000000,23.29,24.0162,22.96,23.4,30423,0
+AIRT.US,D,20240705,000000,23.34,23.35,21.54,21.75,38981,0
+AIRT.US,D,20240708,000000,21.6,24.29,21.56,24.18,30126,0
+AIRT.US,D,20240709,000000,23.95,24.92,23.52,24.75,29435,0
+AIRT.US,D,20240710,000000,24.64,24.7,22.99,24.07,48244,0
+AIRT.US,D,20240711,000000,24.07,24.6,23.33,23.62,38950,0
+AIRT.US,D,20240712,000000,23.595,24.4999,23.595,24.4,5715,0
+AIRT.US,D,20240715,000000,24.4,25.7007,24.4,24.77,15971,0
+AIRT.US,D,20240716,000000,24.65,26.4,24.65,25.61,20257,0
+AIRT.US,D,20240717,000000,25.27,28.95,25.27,27.3,14618,0
+AIRT.US,D,20240718,000000,27.3,30.6,27.3,28.7,31034,0
+AIRT.US,D,20240719,000000,28.82,30.53,26.57,29.57,57374,0
+AIRT.US,D,20240722,000000,28.45,28.5,25.665,26.45,53317,0
+AIRT.US,D,20240723,000000,26.33,26.33,24.26,24.77,11456,0
+AIRT.US,D,20240724,000000,24.5,24.85,23.895,23.99,30453,0
+AIRT.US,D,20240725,000000,24.31,24.88,24,24.48,39281,0
+AIRT.US,D,20240726,000000,24.13,25.39,24.06,24.12,44778,0
+AIRT.US,D,20240729,000000,24.971,25.16,23.8162,24.3,70972,0
+AIRT.US,D,20240730,000000,23.495,24.96,23.495,24.58,27632,0
+AIRT.US,D,20240731,000000,24.57,24.96,24.4,24.4,6659,0
+AIRT.US,D,20240801,000000,24.0576,24.6,22.84,23.3,15802,0
+AIRT.US,D,20240802,000000,22.8,23,22.21,22.31,2887,0
+AIRT.US,D,20240805,000000,22,23.63,21.64,22.2,61586,0
+AIRT.US,D,20240806,000000,22.49,23.74,22.49,23.01,65466,0
+AIRT.US,D,20240807,000000,23.11,23.905,22.245,22.6,37215,0
+AIRT.US,D,20240808,000000,22.37,22.98,22.37,22.4,8444,0
+AIRT.US,D,20240809,000000,22.34,22.36,22.34,22.34,1423,0
+AIRT.US,D,20240812,000000,22,22.65,21.88,22.58,19217,0
+AIRT.US,D,20240813,000000,22.65,22.895,21.65,21.65,61277,0
+AIRT.US,D,20240814,000000,21.85,22.6,21.52,22.46,61092,0
+AIRT.US,D,20240815,000000,22.7,23.28,22.14,22.68,125500,0
+AIRT.US,D,20240816,000000,22.66,22.823,21.2,21.74,44697,0
+AIRT.US,D,20240819,000000,22,23.06,21.6101,22.5,159199,0
+AIRT.US,D,20240820,000000,22.3,22.85,21.9,22.21,53125,0
+AIRT.US,D,20240821,000000,22.01,22.65,22.005,22.12,9443,0
+AIRT.US,D,20240822,000000,22.005,22.92,21.7175,22.51,31790,0
+AIRT.US,D,20240823,000000,22.28,22.7599,22.06,22.53,47698,0
+AIRT.US,D,20240826,000000,22.5,23.66,22.5,22.74,43390,0
+AIRT.US,D,20240827,000000,23.02,23.76,22.35,22.63,30542,0
+AIRT.US,D,20240828,000000,22.35,23.16,22.35,23.12,51526,0
+AIRT.US,D,20240829,000000,23.2,23.89,23.2,23.71,24040,0
+AIRT.US,D,20240830,000000,23.71,23.71,22.52,22.73,18018,0
+AIRT.US,D,20240903,000000,22.98,22.98,22.31,22.6,14192,0
+AIRT.US,D,20240904,000000,22.3,22.89,22.26,22.57,25140,0
+AIRT.US,D,20240905,000000,22.6,22.85,22.4,22.49,14592,0
+AIRT.US,D,20240906,000000,22.44,22.6,22.19,22.3,9043,0
+AIRT.US,D,20240909,000000,22.39,22.6589,21.975,22.33,42368,0
+AIRT.US,D,20240910,000000,22.675,22.675,22.2,22.5,12309,0
+AIRT.US,D,20240911,000000,22.45,22.56,22.3,22.49,8953,0
+AIRT.US,D,20240912,000000,22.49,22.6,22,22.1,11209,0
+AIRT.US,D,20240913,000000,22.3,22.703,21.64,21.85,29331,0
+AIRT.US,D,20240916,000000,21.9,21.99,21.22,21.27,15394,0
+AIRT.US,D,20240917,000000,21.4399,21.56,20.05,20.05,42063,0
+AIRT.US,D,20240918,000000,20.43,20.43,19.75,19.9,9410,0
+AIRT.US,D,20240919,000000,20,20.54,18.16,18.21,58379,0
+AIRT.US,D,20240920,000000,18.46,19,17.25,17.25,30242,0
+AIRT.US,D,20240923,000000,17.01,17.55,16.7,16.95,18564,0
+AIRT.US,D,20240924,000000,17,17.29,16.775,17.24,12733,0
+AIRT.US,D,20240925,000000,17.31,17.8501,17.25,17.25,10864,0
+AIRT.US,D,20240926,000000,17.4,17.43,16.5,16.81,11185,0
+AIRT.US,D,20240927,000000,16.87,17.2716,16.4,16.53,6582,0
+AIRT.US,D,20240930,000000,16.9628,16.9628,15.9323,16.16,14671,0
+AIRT.US,D,20241001,000000,16.49,17.5,16.01,17.25,31038,0
+AIRT.US,D,20241002,000000,17.47,18.6315,17.364,17.6,24440,0
+AIRT.US,D,20241003,000000,17.4,18.0088,16.7327,17.2,36253,0
+AIRT.US,D,20241004,000000,17.88,18.58,17.415,18.48,20471,0
+AIRT.US,D,20241007,000000,18,18.31,17.01,17.13,49460,0
+AIRT.US,D,20241008,000000,17.66,19,16.59,17.01,32531,0
+AIRT.US,D,20241009,000000,17.03,17.03,16.6001,16.785,11458,0
+AIRT.US,D,20241010,000000,16.8,17.37,16.77,17.16,25685,0
+AIRT.US,D,20241011,000000,17.03,17.48,16.555,16.81,19491,0
+AIRT.US,D,20241014,000000,16.66,17.3,16.66,17.3,4543,0
+AIRT.US,D,20241015,000000,17.12,17.12,16.83,16.94,2546,0
+AIRT.US,D,20241016,000000,16.69,17.5,16.69,17.35,16099,0
+AIRT.US,D,20241017,000000,17.1,17.24,16.8,16.88,17137,0
+AIRT.US,D,20241018,000000,16.8813,17.264569,15.54,15.9,35290,0
+AIRT.US,D,20241021,000000,15.8,17.84,15.8,17.67,31154,0
+AIRT.US,D,20241022,000000,17.5,17.515,16.62,16.82,26476,0
+AIRT.US,D,20241023,000000,16.9,17.09,15.83,16.05,66004,0
+AIRT.US,D,20241024,000000,15.95,17.68,15.95,17.2,47002,0
+AIRT.US,D,20241025,000000,17.32,17.33,16.8,17.15,20366,0
+AIRT.US,D,20241028,000000,17.25,17.31,16.69,16.8,10037,0
+AIRT.US,D,20241029,000000,16.99,17.075,16.51,16.96,27227,0
+AIRT.US,D,20241030,000000,17.04,17.35,16.87,17.16,13599,0
+AIRT.US,D,20241031,000000,16.84,17,16.05,16.13,13390,0
+AIRT.US,D,20241101,000000,16.57,17.46802,16.18,16.7,19194,0
+AIRT.US,D,20241104,000000,16.41,16.7,15.51,15.51,17592,0
+AIRT.US,D,20241105,000000,15.51,15.7799,15.26,15.26,10315,0
+AIRT.US,D,20241106,000000,15.96,16.68,15.53,15.83,10007,0
+AIRT.US,D,20241107,000000,16,16.135,14.852,15.42,29857,0
+AIRT.US,D,20241108,000000,15.4,15.7,15.01,15.16,20336,0
+AIRT.US,D,20241111,000000,15.6,15.6,14.925,15.19,19899,0
+AIRT.US,D,20241112,000000,15.2,15.34,15,15.18,10920,0
+AIRT.US,D,20241113,000000,15.8,20.93,15.8,18.7,49630,0
+AIRT.US,D,20241114,000000,19.22,19.22,17.15,18.9,11554,0
+AIRT.US,D,20241115,000000,17.95,18.235,16.95,17.37,8660,0
+AIRT.US,D,20241118,000000,17.815,18.39,17.26,18.28,9919,0
+AIRT.US,D,20241119,000000,17.8472,18.44,17.71,18.42,25234,0
+AIRT.US,D,20241120,000000,18.25,18.33,17.13,17.29,15178,0
+AIRT.US,D,20241121,000000,17.2,18.5445,17.2,18.32,11986,0
+AIRT.US,D,20241122,000000,18.52,19.598,18.4,19.39,6400,0
+AIRT.US,D,20241125,000000,19.55,20.22,18.74,20.21,13794,0
+AIRT.US,D,20241126,000000,20.25,21.8029,20.25,20.97,16548,0
+AIRT.US,D,20241127,000000,21.025,21.44,19.13,19.28,15760,0
+AIRT.US,D,20241129,000000,20.335,20.335,19.74,19.74,1658,0
+AIRT.US,D,20241202,000000,19.39,21,19.385,20.73,21519,0
+AIRT.US,D,20241203,000000,20.73,20.75,19.21,20.16,16990,0
+AIRT.US,D,20241204,000000,19.6,21.04,19.6,20.73,39180,0
+AIRT.US,D,20241205,000000,20.4,22.5,19.6666,22.35,31439,0
+AIRT.US,D,20241206,000000,21.76,22.41,21.5,22.4,13740,0
+AIRT.US,D,20241209,000000,22.31,22.31,21.03,21.24,20687,0
+AIRT.US,D,20241210,000000,21.11,22.01,20.95,21.28,16259,0
+AIRT.US,D,20241211,000000,21.2,21.99,19.3206,21.74,24267,0
+AIRT.US,D,20241212,000000,21.48,21.95,20.95,21.38,22939,0
+AIRT.US,D,20241213,000000,21.3,21.45,20.725,20.76,19118,0
+AIRT.US,D,20241216,000000,20.93,21.01,19.85,19.86,14466,0
+AIRT.US,D,20241217,000000,19.74,19.74,19.56,19.66,8077,0
+AIRT.US,D,20241218,000000,19.79,20.3,19.57,19.67,16925,0
+AIRT.US,D,20241219,000000,19.55,20.26,19.32,19.32,9878,0
+AIRT.US,D,20241220,000000,19.6,21.13,19.34,21.11,22490,0
+AIRT.US,D,20241223,000000,21,21.615,20.5,20.98,23897,0
+AIRT.US,D,20241224,000000,20.91,21,20.5,20.94,8618,0
+AIRT.US,D,20241226,000000,20.85,20.85,20.5,20.62,4154,0
+AIRT.US,D,20241227,000000,20.5,20.62,20.3001,20.4,1974,0
+AIRT.US,D,20241230,000000,20.07,20.87,20.07,20.75,11787,0
+AIRT.US,D,20241231,000000,20.71,20.745,19.95,19.95,8074,0
+AIRT.US,D,20250102,000000,20.4,20.4,19.35,19.54,10577,0
+AIRT.US,D,20250103,000000,19.7,19.94,19.65,19.94,6243,0
+AIRT.US,D,20250106,000000,19.65,20.47,19.39,20.42,26387,0
+AIRT.US,D,20250107,000000,20.43,20.495,19.84,20.35,12029,0
+AIRT.US,D,20250108,000000,20.3,20.3,19.53,19.71,14335,0
+AIRT.US,D,20250110,000000,19.89,20.3472,19.64,19.89,41134,0
+AIRT.US,D,20250113,000000,19.68,20.06,18.85,19.08,21879,0
+AIRT.US,D,20250114,000000,18.9945,20.42,18.9945,20.16,21597,0
+AIRT.US,D,20250115,000000,20.42,20.51,20,20.06,9167,0
+AIRT.US,D,20250116,000000,20.01,20.17,20,20,5164,0
+AIRT.US,D,20250117,000000,20,20.2,20,20.2,5845,0
+AIRT.US,D,20250121,000000,19.71,20.255,19.71,19.75,7881,0
+AIRT.US,D,20250122,000000,19.81,20.03,19.75,20.03,1790,0
+AIRT.US,D,20250123,000000,20.18,20.18,19.8,19.85,9991,0
+AIRT.US,D,20250124,000000,19.9,19.9,19.7,19.77,6536,0
+AIRT.US,D,20250127,000000,19.5,19.99,19.5,19.99,1139,0
+AIRT.US,D,20250128,000000,19.8,20.55,19.8,20.49,10987,0
+AIRT.US,D,20250129,000000,20.2,20.232,19.875,20.1,9569,0
+AIRT.US,D,20250130,000000,20,20,20,20,1449,0
+AIRT.US,D,20250131,000000,20.55,20.55,20.11,20.11,3228,0
+AIRT.US,D,20250203,000000,20,20.48,20,20.48,1100,0
+AIRT.US,D,20250204,000000,20.29,20.3,20.16,20.17,3519,0
+AIRT.US,D,20250205,000000,20.25,20.561,20.2,20.38,2732,0
+AIRT.US,D,20250206,000000,20.32,20.32,20.32,20.32,1103,0
+AIRT.US,D,20250207,000000,20.12,20.595,20.1,20.1,2817,0
+AIRT.US,D,20250210,000000,19.4,19.8,19.4,19.61,12324,0
+AIRT.US,D,20250211,000000,19.3,20.415,19.3,20.05,7662,0
+AIRT.US,D,20250212,000000,19.54,20.05,19.54,20.01,1594,0
+AIRT.US,D,20250213,000000,20.01,20.25,19.7,19.7,4210,0
+AIRT.US,D,20250214,000000,19.55,20.225,19.55,19.82,4967,0
+AIRT.US,D,20250218,000000,19.78,19.84,19.7,19.7,1235,0
+AIRT.US,D,20250219,000000,20,20.69,19.8,19.8,7023,0
+AIRT.US,D,20250220,000000,19.72,19.72,19.72,19.72,1399,0
+AIRT.US,D,20250221,000000,19.31,19.96,19.31,19.96,1880,0
+AIRT.US,D,20250224,000000,19.47,20.05,19.47,19.7,1662,0
+AIRT.US,D,20250225,000000,19.9,21.08,19.9,20.72,8198,0
+AIRT.US,D,20250226,000000,20.61,20.66,19.93,20,9633,0
+AIRT.US,D,20250227,000000,20.01,20.01,18.98,19.47,6395,0
+AIRT.US,D,20250228,000000,19.2,19.2,17.05,17.31,8599,0
+AIRT.US,D,20250303,000000,17.63,18.125,17.43,17.62,8952,0
+AIRT.US,D,20250304,000000,18.13,18.2,17.195,17.35,13217,0
+AIRT.US,D,20250305,000000,17.222465,18.02,17.222465,17.9,12201,0
+AIRT.US,D,20250306,000000,18.3,18.34,17.99,17.99,9679,0
+AIRT.US,D,20250307,000000,17.8,18.2,17.61,17.95,4894,0
+AIRT.US,D,20250310,000000,17.9,18.0501,17.74,17.93,6160,0
+AIRT.US,D,20250311,000000,17.83,18,17.73,17.95,5523,0
+AIRT.US,D,20250312,000000,18.14,18.15,17.4,17.7,38771,0
+AIRT.US,D,20250313,000000,17.85,17.86,17.85,17.85,2629,0
+AIRT.US,D,20250317,000000,17.92,19.73,17.25,17.25,2315,0
+AIRT.US,D,20250318,000000,17.31,17.42,17.31,17.42,1673,0
+AIRT.US,D,20250319,000000,17.25,17.25,17.16,17.16,844,0
+AIRT.US,D,20250320,000000,17.7,17.71,17.12,17.12,1690,0
+AIRT.US,D,20250324,000000,17.5,17.5,16.96,17.25,1629,0
+AIRT.US,D,20250325,000000,17.25,17.28,17.23,17.23,1713,0
+AIRT.US,D,20250326,000000,17.19,17.23,17.19,17.2,1664,0
+AIRT.US,D,20250327,000000,16.87,16.87,16.87,16.87,438,0
+AIRT.US,D,20250328,000000,18.125725,18.125725,16.5603,17.22,1401,0
+AIRT.US,D,20250331,000000,17.0444,17.4,16.75,16.9,4412,0
+AIRT.US,D,20250401,000000,17.17,17.95,17,17.95,2786,0
+AIRT.US,D,20250402,000000,17.78,18.75,17.78,17.84,3944,0
+AIRT.US,D,20250403,000000,17.8,17.8,16.72,16.72,497,0
+AIRT.US,D,20250404,000000,16.55,17,15.55,15.55,6062,0
+AIRT.US,D,20250409,000000,14.56,15.5449,14.56,15,6091,0
+AIRT.US,D,20250410,000000,15.99,15.99,15.6877,15.75,3601,0
+AIRT.US,D,20250414,000000,16.03,16.848,15.01,15.95,1548,0
+AIRT.US,D,20250415,000000,16.4,16.42,16.2,16.2,977,0
+AIRT.US,D,20250416,000000,15.6561,15.895,15.11,15.895,2322,0
+AIRT.US,D,20250417,000000,16.045,17.4299,16.045,16.55,3286,0
+AIRT.US,D,20250421,000000,16,16.3659,15.84,15.94,6479,0
+AIRT.US,D,20250422,000000,16.5253,16.7391,16.13,16.6,8598,0
+AIRT.US,D,20250423,000000,16.6,17,16.6,16.94,3587,0
+AIRT.US,D,20250424,000000,16.03,16.93,15.87,15.91,3910,0
+AIRT.US,D,20250425,000000,16.46,16.46,16.46,16.46,1573,0
+AIRT.US,D,20250428,000000,16.88,16.88,16.05,16.05,1088,0
+AIRT.US,D,20250429,000000,17.03,17.03,16.16,16.16,650,0
+AIRT.US,D,20250430,000000,15.93,16.37,15.93,16.01,1790,0
+AIRT.US,D,20250501,000000,15.72,15.72,15.72,15.72,1383,0
+AIRT.US,D,20250502,000000,15.91,16.135,15.04,16.1,4998,0
+AIRT.US,D,20250507,000000,16.6,16.9932,16.3,16.9932,4931,0
+AIRT.US,D,20250509,000000,17.5,18.1,17.5,18.1,1123,0
+AIRT.US,D,20250512,000000,18,18,16.995,17.12,2445,0
+AIRT.US,D,20250513,000000,17.27,18.35,17.27,18.15,3202,0
+AIRT.US,D,20250514,000000,18.15,18.155,18.15,18.155,907,0
+AIRT.US,D,20250515,000000,15.97,18.3798,15.97,18.05,2109,0
+AIRT.US,D,20250516,000000,16.25,18.26,16.25,18.26,2800,0
+AIRT.US,D,20250520,000000,18.83,18.83,18.83,18.83,1003,0
+AIRT.US,D,20250521,000000,18.48,18.89,18.48,18.5,1072,0
+AIRT.US,D,20250522,000000,18.47,18.5,18.3,18.3,1949,0
+AIRT.US,D,20250527,000000,17.8323,18,17.1776,17.225,1516,0
+AIRT.US,D,20250528,000000,17.26,18.95,17.26,18.58,1338,0
+AIRT.US,D,20250529,000000,18.01,18.01,18.01,18.01,517,0
+AIRT.US,D,20250606,000000,18,19.5,18,19.4999,1816,0
+AIRT.US,D,20250611,000000,17.76,19.35,17.76,18.35,1631,0
+AIRT.US,D,20250613,000000,19.98,20,19.98,20,3072,0
+AIRT.US,D,20250616,000000,18.86,24.17,18.86,24.17,6261,0
+AIRT.US,D,20250617,000000,24.92,24.92,22.22,22.22,3147,0
+AIRT.US,D,20250623,000000,22.22,22.22,22.22,22.22,543,0
+AIRT.US,D,20250625,000000,19.31,19.31,19.31,19.31,421,0
+AIRT.US,D,20250627,000000,19.32,22.48,19.32,22.48,1381,0
+AIRT.US,D,20250630,000000,22.4,22.5,20.62,22.01,30913,0
+AIRT.US,D,20250701,000000,20.82,21.9,20.82,21.13,3132,0
+AIRT.US,D,20250707,000000,22.5,22.5,21.84,21.84,2631,0
+AIRT.US,D,20250708,000000,21.7291,24.4972,21.7291,22.5,3400,0
+AIRT.US,D,20250709,000000,23.25,23.25,22.51,22.51,606,0
+AIRT.US,D,20250714,000000,20.9361,21,20.9361,21,1357,0
+AIRT.US,D,20250715,000000,21.95,22,21.95,22,738,0
+AIRT.US,D,20250716,000000,21.24,21.24,21.24,21.24,319,0
+AIRT.US,D,20250717,000000,21.38,21.38,21.38,21.38,631,0
+AIRT.US,D,20250718,000000,21.3627,21.3627,21.3627,21.3627,677,0
+AIRT.US,D,20250722,000000,23.43,23.43,23.43,23.43,1026,0
+AIRT.US,D,20250723,000000,22.2,26.6,21.87,21.87,11003,0
+AIRT.US,D,20250724,000000,23,26.7,23,24.3,14734,0
+AIRT.US,D,20250725,000000,22.45,24.23,22.06,22.7,8006,0
+AIRT.US,D,20250728,000000,24,24.1,22.2,23.23,7716,0
+AIRT.US,D,20250729,000000,24.5,24.5,23.0001,23.4,17198,0
+AIRT.US,D,20250730,000000,22.63,24.8,22.51,23.505,1291,0
+AIRT.US,D,20250731,000000,23.3804,23.64,22.52,22.908,5348,0
+AIRT.US,D,20250801,000000,23.9999,23.9999,23.9999,23.9999,1125,0
+AIRT.US,D,20250804,000000,22.84,22.84,21.53,22.25,1840,0
+AIRT.US,D,20250806,000000,22.8529,22.8529,22.8529,22.8529,419,0
+AIRT.US,D,20250807,000000,21.65,21.65,21.65,21.65,687,0
+AIRT.US,D,20250808,000000,21.61,21.61,21.0695,21.0695,1330,0
+AIRT.US,D,20250811,000000,21.9123,21.96,21.9123,21.96,3018,0
+AIRT.US,D,20250812,000000,22.0094,22.0094,21.51,21.51,1149,0
+AIRT.US,D,20250813,000000,21.975,21.975,21.4,21.4,1829,0
+AIRT.US,D,20250814,000000,21.875,21.875,21.875,21.875,1319,0
+AIRT.US,D,20250815,000000,21.51,22.55,21.51,22.05,3152,0
+AIRT.US,D,20250818,000000,21.5199,22.442,21.5199,21.975,1356,0
+AIRT.US,D,20250819,000000,22.2344,22.98,21.05,22.5299,2152,0
+AIRT.US,D,20250820,000000,21.5771,23,21.5771,23,1856,0
+AIRT.US,D,20250821,000000,23,24.499,23,24.25,1635,0
+AIRT.US,D,20250822,000000,24.2,24.25,24.2,24.25,1480,0
+AIRT.US,D,20250825,000000,23.67,23.67,22.63,22.64,782,0
+AIRT.US,D,20250827,000000,23.11,23.11,23.11,23.11,459,0
+AIRT.US,D,20250829,000000,21.8801,21.8801,21.8801,21.8801,420,0
+AIRT.US,D,20250905,000000,25,25.5,25,25.5,7339,0
+AIRT.US,D,20250908,000000,25.42,25.42,25.42,25.42,493,0
+AIRT.US,D,20250909,000000,26.25,26.7,25.1,25.1,2450,0
+AIRT.US,D,20250915,000000,25.59,25.59,25.59,25.59,363,0
+AIRT.US,D,20250916,000000,25.0749,26.37,24.8801,25.599,2220,0
+AIRT.US,D,20250917,000000,24.24,25.2312,24.24,24.46,2314,0
+AIRT.US,D,20250918,000000,23.55,23.7,23.55,23.7,1510,0
+AIRT.US,D,20250919,000000,22.77,22.77,22.77,22.77,2422,0
+AIRT.US,D,20250922,000000,23.55,24.622,23.01,23.01,1365,0
+AIRT.US,D,20250923,000000,23.6,23.6,23.59,23.59,303,0
+AIRT.US,D,20250924,000000,23.7181,23.7181,23.7181,23.7181,570,0
+AIRT.US,D,20250926,000000,23.6,23.6,23.6,23.6,1113,0
+AIRT.US,D,20250929,000000,25.23,25.23,25.23,25.23,254,0
+AIRT.US,D,20250930,000000,23.72,23.72,23.72,23.72,699,0
+AIRT.US,D,20251001,000000,23.255,23.255,23.255,23.255,581,0
+AIRT.US,D,20251002,000000,22.8046,22.8046,22.8046,22.8046,1400,0
+AIRT.US,D,20251003,000000,22.59,23.25,22,22.71,3148,0
+AIRT.US,D,20251006,000000,23,23.312,22.5,23.312,1673,0
+AIRT.US,D,20251007,000000,22.5,22.5,22,22,1010,0
+AIRT.US,D,20251008,000000,22.99,23,22.99,23,596,0
+AIRT.US,D,20251009,000000,22,22.49,22,22.49,436,0
+AIRT.US,D,20251010,000000,22.01,22.01,22,22,941,0
+AIRT.US,D,20251014,000000,22,22.66,22,22.66,438,0
+AIRT.US,D,20251015,000000,22,23.48,22,22.865,1965,0
+AIRT.US,D,20251021,000000,22.5,22.5,22.5,22.5,484,0
+AIRT.US,D,20251023,000000,22.05,22.6448,22.05,22.4329,612,0
+AIRT.US,D,20251024,000000,22.76,22.76,22.632,22.632,544,0
+AIRT.US,D,20251027,000000,22.547,22.547,22.5,22.5,475,0
+AIRT.US,D,20251028,000000,22.31,22.905,22.31,22.8802,1768,0
+AIRT.US,D,20251029,000000,22.5125,22.5125,22.5125,22.5125,556,0
+AIRT.US,D,20251030,000000,22.6411,22.6411,22.52,22.52,1946,0
+AIRT.US,D,20251031,000000,22.22,23.48,22.04,23.1,3026,0
+AIRT.US,D,20251103,000000,22.06,22.06,22.06,22.06,321,0
+AIRT.US,D,20251104,000000,22.09,22.09,22.06,22.06,687,0
+AIRT.US,D,20251105,000000,22.14,22.55,22.14,22.35,1262,0
+AIRT.US,D,20251106,000000,21.98,22.07,21.98,22.06,1099,0
+AIRT.US,D,20251110,000000,21.77,21.77,21.36,21.36,856,0
+AIRT.US,D,20251111,000000,21.479,21.7996,21.06,21.06,9870,0
+AIRT.US,D,20251112,000000,20.93,20.93,20.93,20.93,247,0
+AIRT.US,D,20251113,000000,21,21,21,21,186,0
+AIRT.US,D,20251119,000000,18.99,20.5,18.99,19.44,1826,0
+AIRT.US,D,20251120,000000,18.35,18.35,18.35,18.35,860,0
+AIRT.US,D,20251126,000000,19.27,19.34,19.27,19.34,654,0
+AIRT.US,D,20251128,000000,18.66,19.9,18.66,19.9,1048,0
+AIRT.US,D,20251201,000000,21.4459,21.45,21.4459,21.45,1870,0
+AIRT.US,D,20251202,000000,19.5,19.5,18.42,19.00269,2382,0
+AIRT.US,D,20251203,000000,19,19.65,18.99,19,3207,0
+AIRT.US,D,20251204,000000,19.5,19.5,19.5,19.5,866,0
+AIRT.US,D,20251205,000000,19.5,19.5,19.5,19.5,752,0
+AIRT.US,D,20251216,000000,19.4799,20.46,19.4,20.19,2573,0
+AIRT.US,D,20251217,000000,19.8747,20.75,19,19.04,7561,0
+AIRT.US,D,20251219,000000,19.5,19.5,18.66,18.66,2355,0
+AIRT.US,D,20251222,000000,19.27,19.27,18.9,19.25,1906,0
+AIRT.US,D,20251229,000000,18.75,18.75,18.75,18.75,2247,0
+AIRT.US,D,20251231,000000,18.87,19.1,18.78,19.1,3053,0
+AIRT.US,D,20260105,000000,18.4001,18.4001,18.4,18.4,3309,0
+AIRT.US,D,20260106,000000,18.8,18.8,18.8,18.8,3729,0
+AIRT.US,D,20260107,000000,19,19,19,19,1706,0
+AIRT.US,D,20260108,000000,19.35,19.35,19.25,19.25,1040,0
+AIRT.US,D,20260112,000000,20.28,20.28,19.25,19.3928,1966,0
+AIRT.US,D,20260114,000000,19.6,19.7,19.6,19.7,1283,0
+AIRT.US,D,20260115,000000,20.2953,20.35,20.25,20.25,1261,0
+AIRT.US,D,20260116,000000,20.2,20.5,20.2,20.45,1582,0
+AIRT.US,D,20260120,000000,20.45,20.8962,20.45,20.8962,752,0
+AIRT.US,D,20260121,000000,20.9441,21,20.875,21,1070,0
+AIRT.US,D,20260122,000000,21.605,21.605,21.5,21.5,1610,0
+AIRT.US,D,20260123,000000,21.5,21.5,21.3537,21.3537,540,0
+AIRT.US,D,20260126,000000,21.45,21.87,21.45,21.63,895,0
+AIRT.US,D,20260127,000000,21.925,23,21.85,22.83,5073,0
+AIRT.US,D,20260128,000000,22,22.97,22,22.97,807,0
+AIRT.US,D,20260129,000000,22.8194,23.34,22.2,23,17179,0
+AIRT.US,D,20260130,000000,23.38,23.4,22.25,22.53,9048,0
+AIRT.US,D,20260202,000000,22.7007,22.975,22.6225,22.95,7285,0
+AIRT.US,D,20260203,000000,23.0468,23.0468,23,23.03,1678,0
+AIRT.US,D,20260204,000000,23.14,23.36,23.05,23.05,1979,0
+AIRT.US,D,20260205,000000,23.05,23.46,23.05,23.46,1772,0
+AIRT.US,D,20260206,000000,23.44,23.65,23.44,23.47,894,0
+AIRT.US,D,20260209,000000,23.4701,24.295,23.47,23.47,2506,0
+AIRT.US,D,20260210,000000,23.5,24.05,23.5,23.6501,2526,0
+AIRT.US,D,20260211,000000,23.65,23.68,23.45,23.4501,3422,0
+AIRT.US,D,20260212,000000,23.67,23.67,23.35,23.35,1309,0
+AIRT.US,D,20260213,000000,23.31,23.68,23.3,23.68,1731,0
+AIRT.US,D,20260217,000000,23.3,23.68,23.21,23.21,2080,0
+AIRT.US,D,20260218,000000,23.2,23.69,23.2,23.2,2201,0
diff --git a/daily/us/nasdaq stocks/1/allo.us.txt b/daily/us/nasdaq stocks/1/allo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3379430f8fe1f0c7f608d9c5966710fa0d67101
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/allo.us.txt	
@@ -0,0 +1,1848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLO.US,D,20181011,000000,22,25.99,21.67,25,8110175,0
+ALLO.US,D,20181012,000000,26.9,27.4,25.53,26.81,2197396,0
+ALLO.US,D,20181015,000000,27.46,27.72,25.55,26.96,1345643,0
+ALLO.US,D,20181016,000000,27.04,27.62,25.6,25.87,939097,0
+ALLO.US,D,20181017,000000,26,26.105,24.16,24.98,2139569,0
+ALLO.US,D,20181018,000000,24.66,25.23,23.7,23.8,1267900,0
+ALLO.US,D,20181019,000000,23.88,24.4,23,23.4,444548,0
+ALLO.US,D,20181022,000000,23.4,23.92,22.46,23,514140,0
+ALLO.US,D,20181023,000000,22.88,23.81,22.7,22.84,426788,0
+ALLO.US,D,20181024,000000,23,24.5499,22.2,22.5,1742504,0
+ALLO.US,D,20181025,000000,22.4,23.49,22.23,22.56,1071401,0
+ALLO.US,D,20181026,000000,22.77,23.3399,22.68,23,368272,0
+ALLO.US,D,20181029,000000,23.4,24.47,22.91,23.02,364175,0
+ALLO.US,D,20181030,000000,23.87,24.7811,23.01,23.81,265541,0
+ALLO.US,D,20181031,000000,24.47,24.47,23.58,24.01,361807,0
+ALLO.US,D,20181101,000000,24.33,27.05,24.02,26.95,402202,0
+ALLO.US,D,20181102,000000,27.32,28.1,27,27.69,831370,0
+ALLO.US,D,20181105,000000,28.25,28.9,26.53,28.35,792923,0
+ALLO.US,D,20181106,000000,28.5,33.3,28.4692,33.3,1040780,0
+ALLO.US,D,20181107,000000,33.32,35.55,31.42,32.68,1329988,0
+ALLO.US,D,20181108,000000,32.67,34.45,32.37,33.24,596134,0
+ALLO.US,D,20181109,000000,33.07,33.5291,29.4,30.62,510267,0
+ALLO.US,D,20181112,000000,30.62,31.5,27,27.02,426558,0
+ALLO.US,D,20181113,000000,27.23,29.1999,27.23,27.7,261828,0
+ALLO.US,D,20181114,000000,27.96,29.16,24.9003,25.005,1082640,0
+ALLO.US,D,20181115,000000,25,27.44,24.85,26.93,375608,0
+ALLO.US,D,20181116,000000,26.66,28.5,26.655,27.98,463244,0
+ALLO.US,D,20181119,000000,27.95,28.81,26.13,26.53,435175,0
+ALLO.US,D,20181120,000000,26.47,26.82,24.76,25.54,301849,0
+ALLO.US,D,20181121,000000,26.02,26.79,25.59,25.59,233557,0
+ALLO.US,D,20181123,000000,25.51,27.3424,25.51,26.52,63491,0
+ALLO.US,D,20181126,000000,27.25,27.8,26.525,27.66,246983,0
+ALLO.US,D,20181127,000000,27.51,29.3,26.84,28.39,241303,0
+ALLO.US,D,20181128,000000,28.69,30.66,27.9,30.5,448893,0
+ALLO.US,D,20181129,000000,30.11,31.88,29.71,31.03,383960,0
+ALLO.US,D,20181130,000000,31.15,33.1097,31.15,31.28,526934,0
+ALLO.US,D,20181203,000000,31.91,33.49,31.54,31.69,441592,0
+ALLO.US,D,20181204,000000,31.78,33.9599,29.95,30.45,671462,0
+ALLO.US,D,20181206,000000,29.94,30.31,25.99,27.065,1439534,0
+ALLO.US,D,20181207,000000,27.05,28.15,26,26.28,520795,0
+ALLO.US,D,20181210,000000,26.3,28.005,26.23,26.52,621972,0
+ALLO.US,D,20181211,000000,27.06,27.59,25.87,25.99,557056,0
+ALLO.US,D,20181212,000000,26.56,27.28,26.1,26.21,324247,0
+ALLO.US,D,20181213,000000,26.17,26.74,25.52,26.14,310176,0
+ALLO.US,D,20181214,000000,25.67,27.905,25.51,26.22,551958,0
+ALLO.US,D,20181217,000000,26.25,26.7101,24.5,25.42,475981,0
+ALLO.US,D,20181218,000000,25.56,26.18,25,25.69,615298,0
+ALLO.US,D,20181219,000000,25.76,27.33,25,25.57,603499,0
+ALLO.US,D,20181220,000000,25.32,26.29,24.3,24.72,1008977,0
+ALLO.US,D,20181221,000000,24.97,25.78,23.58,24.14,4211552,0
+ALLO.US,D,20181224,000000,23.5,24.55,23.5,24.12,167735,0
+ALLO.US,D,20181226,000000,24.68,26.16,24.335,25.33,401044,0
+ALLO.US,D,20181227,000000,25,25.35,23.37,24.76,352193,0
+ALLO.US,D,20181228,000000,24.75,26.13,24.155,25.9,217872,0
+ALLO.US,D,20181231,000000,26.29,26.94,24.76,26.93,403127,0
+ALLO.US,D,20190102,000000,26.62,28.05,25.9,27.56,694668,0
+ALLO.US,D,20190103,000000,27.52,27.625,25.76,26,272720,0
+ALLO.US,D,20190104,000000,26.78,27.42,26.1148,26.47,413475,0
+ALLO.US,D,20190107,000000,26.75,28.37,26.75,27.39,581580,0
+ALLO.US,D,20190108,000000,27.93,27.95,26.2311,27.06,296498,0
+ALLO.US,D,20190109,000000,27.22,27.63,26.79,27.33,235347,0
+ALLO.US,D,20190110,000000,27.28,28.83,26.76,28.1,424662,0
+ALLO.US,D,20190111,000000,28.09,29.9,28.09,29.51,504717,0
+ALLO.US,D,20190114,000000,29.37,29.5,28.43,28.46,451462,0
+ALLO.US,D,20190115,000000,28.59,28.95,27.1,27.95,253808,0
+ALLO.US,D,20190116,000000,28,29.41,27.37,28.79,199985,0
+ALLO.US,D,20190117,000000,28.75,29.725,27.71,28.19,304439,0
+ALLO.US,D,20190118,000000,28.47,28.78,28,28.58,323986,0
+ALLO.US,D,20190122,000000,28.5,28.91,27.25,27.78,234122,0
+ALLO.US,D,20190123,000000,27.9,28.46,27.04,27.81,139121,0
+ALLO.US,D,20190124,000000,27.92,28.7,27.22,28.65,194388,0
+ALLO.US,D,20190125,000000,28.78,29.85,28.6222,29.54,236992,0
+ALLO.US,D,20190128,000000,29.45,30.615,28.89,29.52,272313,0
+ALLO.US,D,20190129,000000,29.54,30.32,29.54,29.86,236330,0
+ALLO.US,D,20190130,000000,30.1,30.7,29.37,30.3,337327,0
+ALLO.US,D,20190131,000000,30.25,31.4,29.97,30.33,429837,0
+ALLO.US,D,20190201,000000,30.37,31.22,30.18,30.77,251899,0
+ALLO.US,D,20190204,000000,30.77,32.42,30.72,31.58,290699,0
+ALLO.US,D,20190205,000000,31.8,32.32,30.05,31,414573,0
+ALLO.US,D,20190206,000000,31.16,31.37,30.16,30.84,212033,0
+ALLO.US,D,20190207,000000,30.62,31.705,29.78,30.13,473772,0
+ALLO.US,D,20190208,000000,29.91,30.9863,29.7101,30.12,237441,0
+ALLO.US,D,20190211,000000,30.31,30.99,29.83,30.27,384347,0
+ALLO.US,D,20190212,000000,30.52,32.35,30.14,31.5,283784,0
+ALLO.US,D,20190213,000000,31.63,32.42,31.63,31.94,308271,0
+ALLO.US,D,20190214,000000,31.86,32.47,31.09,31.14,247624,0
+ALLO.US,D,20190215,000000,31.13,31.92,30.22,31.24,337028,0
+ALLO.US,D,20190219,000000,31.24,31.97,31.08,31.87,199217,0
+ALLO.US,D,20190220,000000,32.02,32.23,30.55,30.69,291994,0
+ALLO.US,D,20190221,000000,30.68,30.78,29.41,30.68,178599,0
+ALLO.US,D,20190222,000000,30.65,31.48,30.4,31.07,155008,0
+ALLO.US,D,20190225,000000,31.66,32.53,31.57,31.73,371218,0
+ALLO.US,D,20190226,000000,31.71,32,31.27,31.77,151554,0
+ALLO.US,D,20190227,000000,31.53,33.4774,31.53,32.54,588861,0
+ALLO.US,D,20190228,000000,32.6,32.9,31.5,31.69,385951,0
+ALLO.US,D,20190301,000000,32.1,32.3415,30.603,31.34,526488,0
+ALLO.US,D,20190304,000000,31.37,32.25,30.76,31.94,601497,0
+ALLO.US,D,20190305,000000,31.96,32.4136,31.3,31.52,369339,0
+ALLO.US,D,20190306,000000,31.45,32.035,29.59,29.64,275578,0
+ALLO.US,D,20190307,000000,29.65,30.43,29.45,29.65,202578,0
+ALLO.US,D,20190308,000000,29.54,29.54,27.26,28.38,688065,0
+ALLO.US,D,20190311,000000,28.47,28.545,27.68,28.26,540287,0
+ALLO.US,D,20190312,000000,28.27,28.37,26.3325,26.72,818136,0
+ALLO.US,D,20190313,000000,26.8,27.1,25.71,26.89,770965,0
+ALLO.US,D,20190314,000000,27.47,28.27,26.33,26.53,624528,0
+ALLO.US,D,20190315,000000,26.85,27.31,25.72,26.74,2262894,0
+ALLO.US,D,20190318,000000,26.74,27.52,25.73,26.83,656923,0
+ALLO.US,D,20190319,000000,26.74,27.173,25.8,26.3,410937,0
+ALLO.US,D,20190320,000000,26.21,26.5076,25.8,25.96,271659,0
+ALLO.US,D,20190321,000000,25.83,27.5,25.83,27.28,359078,0
+ALLO.US,D,20190322,000000,27.05,27.2973,25.53,25.55,1027899,0
+ALLO.US,D,20190325,000000,25.69,26.17,24.6,24.82,696785,0
+ALLO.US,D,20190326,000000,24.92,25.72,24.8,25.65,354726,0
+ALLO.US,D,20190327,000000,25.68,26.24,25.52,26.19,438282,0
+ALLO.US,D,20190328,000000,26.41,27.87,26.1185,27.05,357971,0
+ALLO.US,D,20190329,000000,27.81,29.39,27.17,28.91,513425,0
+ALLO.US,D,20190401,000000,29.16,29.58,28.44,28.73,300172,0
+ALLO.US,D,20190402,000000,28.76,29.09,27.9578,28.12,206516,0
+ALLO.US,D,20190403,000000,28.31,28.54,27.51,27.8,201070,0
+ALLO.US,D,20190404,000000,27.76,28.23,27.61,27.93,393608,0
+ALLO.US,D,20190405,000000,28.02,28.3,27.5,27.97,286795,0
+ALLO.US,D,20190408,000000,27.93,27.93,27.0001,27.48,292084,0
+ALLO.US,D,20190409,000000,27.5,27.81,26.71,26.96,422760,0
+ALLO.US,D,20190410,000000,27,27.48,26.83,27,371814,0
+ALLO.US,D,20190411,000000,27,27,26.56,26.6,533971,0
+ALLO.US,D,20190412,000000,26.6,26.79,26.2,26.32,602154,0
+ALLO.US,D,20190415,000000,26.09,26.915,25.72,25.94,569288,0
+ALLO.US,D,20190416,000000,26.1,26.3,25.87,26.27,292133,0
+ALLO.US,D,20190417,000000,26.41,26.41,25.27,25.56,411154,0
+ALLO.US,D,20190418,000000,25.67,26,25.2,25.95,280921,0
+ALLO.US,D,20190422,000000,25.65,26.12,25.51,25.79,280243,0
+ALLO.US,D,20190423,000000,25.85,27,25.5271,26.93,314426,0
+ALLO.US,D,20190424,000000,26.89,27.65,26.435,27.56,430554,0
+ALLO.US,D,20190425,000000,27.48,28.17,27.24,27.94,242474,0
+ALLO.US,D,20190426,000000,27.91,30.4,27.685,29.85,549470,0
+ALLO.US,D,20190429,000000,29.95,29.95,28.77,29.8,382748,0
+ALLO.US,D,20190430,000000,29.82,30.06,29.42,29.95,339602,0
+ALLO.US,D,20190501,000000,29.79,30.2,29.25,29.47,480850,0
+ALLO.US,D,20190502,000000,29.47,29.75,29.16,29.72,522991,0
+ALLO.US,D,20190503,000000,30.13,30.28,29.83,30.23,381081,0
+ALLO.US,D,20190506,000000,29.63,31.19,29.26,31.09,318200,0
+ALLO.US,D,20190507,000000,29.77,30.9899,29.75,29.79,529008,0
+ALLO.US,D,20190508,000000,29.61,30.95,29.1875,30.44,410166,0
+ALLO.US,D,20190509,000000,30.14,30.47,29.77,30.02,519659,0
+ALLO.US,D,20190510,000000,29.81,30.42,29.36,30.31,419948,0
+ALLO.US,D,20190513,000000,29.77,30.1,28.98,29.82,392622,0
+ALLO.US,D,20190514,000000,29.88,31.555,29.67,31.04,454947,0
+ALLO.US,D,20190515,000000,30.77,31.4,27.55,28.56,1357495,0
+ALLO.US,D,20190516,000000,28.65,29.77,28.65,29.76,358822,0
+ALLO.US,D,20190517,000000,29.4,29.98,29.0681,29.19,480344,0
+ALLO.US,D,20190520,000000,29,29.31,28.07,28.27,394281,0
+ALLO.US,D,20190521,000000,28.56,29.34,28.06,29.12,422862,0
+ALLO.US,D,20190522,000000,29.1,29.65,28.59,29.03,470888,0
+ALLO.US,D,20190523,000000,28.31,28.63,27.52,27.63,793134,0
+ALLO.US,D,20190524,000000,27.76,28.89,27.76,28.3,401566,0
+ALLO.US,D,20190528,000000,28.35,28.895,27.965,28.57,682786,0
+ALLO.US,D,20190529,000000,28.16,28.85,27.72,28.42,480889,0
+ALLO.US,D,20190530,000000,28.49,28.72,26.81,26.94,379503,0
+ALLO.US,D,20190531,000000,26.54,26.8167,25.95,26.23,348892,0
+ALLO.US,D,20190603,000000,26.9,27.31,26.26,27.24,392441,0
+ALLO.US,D,20190604,000000,27.47,28.05,26.7,27.08,488104,0
+ALLO.US,D,20190605,000000,26.78,26.83,25.81,26.1,464363,0
+ALLO.US,D,20190606,000000,26.05,26.06,25.27,25.95,920216,0
+ALLO.US,D,20190607,000000,26.04,26.66,25.62,26.44,343078,0
+ALLO.US,D,20190610,000000,26.59,28.15,26.59,27.32,550151,0
+ALLO.US,D,20190611,000000,27.76,28.08,26.59,26.74,444403,0
+ALLO.US,D,20190612,000000,26.71,27.78,26.4,26.66,436818,0
+ALLO.US,D,20190613,000000,26.74,27.08,26.46,26.76,344912,0
+ALLO.US,D,20190614,000000,26.69,27.33,26.37,26.43,339683,0
+ALLO.US,D,20190617,000000,26.6,27.94,26.6,27.4,494330,0
+ALLO.US,D,20190618,000000,27.63,28.38,27.39,28.18,325533,0
+ALLO.US,D,20190619,000000,28.04,28.37,27.53,28.1,505663,0
+ALLO.US,D,20190620,000000,28.23,28.46,27.29,27.4,487219,0
+ALLO.US,D,20190621,000000,27.19,27.32,26.51,26.83,1152136,0
+ALLO.US,D,20190624,000000,26.91,27.07,26.31,26.54,597723,0
+ALLO.US,D,20190625,000000,26.54,26.86,26.04,26.17,451064,0
+ALLO.US,D,20190626,000000,26.18,26.49,25.95,26.1,340420,0
+ALLO.US,D,20190627,000000,26.2,26.81,26.19,26.62,320474,0
+ALLO.US,D,20190628,000000,26.77,27.17,26.2,26.85,2890224,0
+ALLO.US,D,20190701,000000,26.71,28.5,26.71,28.34,485666,0
+ALLO.US,D,20190702,000000,28.38,28.38,27.01,27.16,294530,0
+ALLO.US,D,20190703,000000,27.17,27.6147,26.95,27.06,172896,0
+ALLO.US,D,20190705,000000,27.04,27.34,26.51,26.78,279397,0
+ALLO.US,D,20190708,000000,26.6,26.725,26.3,26.65,345623,0
+ALLO.US,D,20190709,000000,26.37,26.93,26.29,26.74,301694,0
+ALLO.US,D,20190710,000000,26.88,27.3,26.52,26.94,239549,0
+ALLO.US,D,20190711,000000,26.89,27.065,26.57,26.61,328488,0
+ALLO.US,D,20190712,000000,26.58,26.73,26.15,26.4,320635,0
+ALLO.US,D,20190715,000000,26.33,27.48,26.14,27.05,358565,0
+ALLO.US,D,20190716,000000,27.08,27.83,27.02,27.68,179530,0
+ALLO.US,D,20190717,000000,27.72,28.33,27.41,28.19,270563,0
+ALLO.US,D,20190718,000000,28.31,28.48,27.76,28.24,160508,0
+ALLO.US,D,20190719,000000,28.17,28.65,27.61,28.01,247463,0
+ALLO.US,D,20190722,000000,28.04,28.44,27.64,28.12,147869,0
+ALLO.US,D,20190723,000000,28.27,28.39,27.67,28.02,201684,0
+ALLO.US,D,20190724,000000,28.12,28.64,27.73,28.62,214080,0
+ALLO.US,D,20190725,000000,28.63,28.69,28.01,28.15,271670,0
+ALLO.US,D,20190726,000000,28.18,29.38,28.165,29.36,302058,0
+ALLO.US,D,20190729,000000,29.31,29.7,29,29.6,222454,0
+ALLO.US,D,20190730,000000,29.36,30.62,29.36,30.57,330842,0
+ALLO.US,D,20190731,000000,30.55,31.72,29.99,31,684183,0
+ALLO.US,D,20190801,000000,31,31.7,29.015,30.33,613037,0
+ALLO.US,D,20190802,000000,30.09,30.44,29.07,29.53,266836,0
+ALLO.US,D,20190805,000000,29.05,29.96,28.415,29.43,540164,0
+ALLO.US,D,20190806,000000,29.67,30.1725,28.83,29.75,271455,0
+ALLO.US,D,20190807,000000,29.15,30.52,28.15,29.59,296521,0
+ALLO.US,D,20190808,000000,29.95,31.21,29.4292,31.06,452587,0
+ALLO.US,D,20190809,000000,31.25,31.855,30.94,31.18,428434,0
+ALLO.US,D,20190812,000000,31.13,31.19,29.24,29.49,256791,0
+ALLO.US,D,20190813,000000,29.4024,29.92,28.06,28.36,354766,0
+ALLO.US,D,20190814,000000,27.84,28.88,27.62,27.63,545772,0
+ALLO.US,D,20190815,000000,27.87,27.89,26.055,26.31,516931,0
+ALLO.US,D,20190816,000000,26.5,26.82,26.06,26.27,495121,0
+ALLO.US,D,20190819,000000,26.59,27.71,26.42,27.67,313806,0
+ALLO.US,D,20190820,000000,27.64,27.91,27.01,27.16,199119,0
+ALLO.US,D,20190821,000000,27.5,27.57,26.85,27.06,138486,0
+ALLO.US,D,20190822,000000,27.21,27.4,26.56,27.04,228032,0
+ALLO.US,D,20190823,000000,27,27.35,26.05,26.16,303310,0
+ALLO.US,D,20190826,000000,26.46,26.74,26.03,26.43,174372,0
+ALLO.US,D,20190827,000000,26.51,26.98,25.84,26.11,200857,0
+ALLO.US,D,20190828,000000,25.97,26.8254,25.82,26.68,153329,0
+ALLO.US,D,20190829,000000,26.85,27.2,26.41,27.17,129570,0
+ALLO.US,D,20190830,000000,27.25,27.49,26.54,27.23,114637,0
+ALLO.US,D,20190903,000000,26.81,27.44,26.04,26.15,330047,0
+ALLO.US,D,20190904,000000,26.46,27.29,26.17,27.21,342208,0
+ALLO.US,D,20190905,000000,27.8,28.28,27.3,28.1,203662,0
+ALLO.US,D,20190906,000000,28.14,28.69,27.45,27.55,205824,0
+ALLO.US,D,20190909,000000,27.68,28.78,26.9715,28.58,386451,0
+ALLO.US,D,20190910,000000,28.56,29.5,28.2,29.3,421856,0
+ALLO.US,D,20190911,000000,29.46,30.23,28.9059,30.07,495920,0
+ALLO.US,D,20190912,000000,30.11,30.77,29.61,30.24,412141,0
+ALLO.US,D,20190913,000000,30.32,30.98,29.85,30.04,419076,0
+ALLO.US,D,20190916,000000,29.91,32.05,29.47,31.99,525799,0
+ALLO.US,D,20190917,000000,31.54,32.42,31.075,31.99,445308,0
+ALLO.US,D,20190918,000000,31.96,32.94,31.57,32.74,396018,0
+ALLO.US,D,20190919,000000,32.74,33.49,32.4,32.72,320353,0
+ALLO.US,D,20190920,000000,32.64,33.8,32.325,32.99,2471075,0
+ALLO.US,D,20190923,000000,32.79,32.9105,31.605,31.78,384579,0
+ALLO.US,D,20190924,000000,31.41,31.55,29.35,29.47,594599,0
+ALLO.US,D,20190925,000000,29.18,29.5,27.29,27.4,493565,0
+ALLO.US,D,20190926,000000,27.42,27.57,26.69,26.97,804699,0
+ALLO.US,D,20190927,000000,27.18,28.59,26.82,27.25,572881,0
+ALLO.US,D,20190930,000000,27.25,27.83,27,27.255,449950,0
+ALLO.US,D,20191001,000000,27.16,27.8525,26.92,27.44,416255,0
+ALLO.US,D,20191002,000000,27.29,28,27,27.58,520679,0
+ALLO.US,D,20191003,000000,27.54,27.9,27.2,27.4,211090,0
+ALLO.US,D,20191004,000000,27.48,27.85,26.51,27.06,284763,0
+ALLO.US,D,20191007,000000,27,27.54,26.87,26.99,159613,0
+ALLO.US,D,20191008,000000,26.71,27.185,26.21,26.26,270592,0
+ALLO.US,D,20191009,000000,26.52,26.575,24.85,25.24,505662,0
+ALLO.US,D,20191010,000000,25.625,25.905,24.75,25.83,282515,0
+ALLO.US,D,20191011,000000,26.03,26.23,24.76,24.82,480454,0
+ALLO.US,D,20191014,000000,24.8,25.86,24.8,25.31,228367,0
+ALLO.US,D,20191015,000000,25.43,26.33,25.15,26.01,281703,0
+ALLO.US,D,20191016,000000,26.05,26.63,25.96,26.37,277978,0
+ALLO.US,D,20191017,000000,26.66,27.84,26.595,27.78,239196,0
+ALLO.US,D,20191018,000000,27.62,27.75,26.85,27.37,212809,0
+ALLO.US,D,20191021,000000,27.61,28.23,27.47,27.93,336373,0
+ALLO.US,D,20191022,000000,28.24,28.74,27.68,27.96,294768,0
+ALLO.US,D,20191023,000000,28.25,28.45,27.68,27.89,227354,0
+ALLO.US,D,20191024,000000,27.94,28.205,27.7,27.99,208786,0
+ALLO.US,D,20191025,000000,27.94,29.48,27.8223,29.13,317510,0
+ALLO.US,D,20191028,000000,29.255,29.49,28.27,28.59,260199,0
+ALLO.US,D,20191029,000000,28.53,29.275,28.28,28.92,225564,0
+ALLO.US,D,20191030,000000,28.96,29.92,28.567,29.83,274083,0
+ALLO.US,D,20191031,000000,29.76,30.13,28.39,28.8,448929,0
+ALLO.US,D,20191101,000000,28.52,29.38,28.44,28.94,320719,0
+ALLO.US,D,20191104,000000,29.72,29.72,28.69,28.92,262423,0
+ALLO.US,D,20191105,000000,29,29,26.68,27.66,401758,0
+ALLO.US,D,20191106,000000,27.15,27.8,25.53,25.89,682087,0
+ALLO.US,D,20191107,000000,25.73,26.97,25.55,26.44,527920,0
+ALLO.US,D,20191108,000000,26.58,27.595,26.43,27.32,577274,0
+ALLO.US,D,20191111,000000,27.67,28.09,26.99,27.16,237801,0
+ALLO.US,D,20191112,000000,26.31,27.56,26.25,26.67,294839,0
+ALLO.US,D,20191113,000000,26.4,26.84,26.15,26.55,135261,0
+ALLO.US,D,20191114,000000,26.49,27.28,26.02,27.15,350814,0
+ALLO.US,D,20191115,000000,27.41,28.12,27.38,27.81,191254,0
+ALLO.US,D,20191118,000000,27.6,28.18,27.17,27.88,401971,0
+ALLO.US,D,20191119,000000,28.05,29.15,27.61,28.86,985806,0
+ALLO.US,D,20191120,000000,28.65,29.395,27.37,27.45,640282,0
+ALLO.US,D,20191121,000000,27.35,28.62,27.35,28.05,453226,0
+ALLO.US,D,20191122,000000,28.33,28.41,26.62,27.01,442455,0
+ALLO.US,D,20191125,000000,27.25,27.73,26.33,26.44,478114,0
+ALLO.US,D,20191126,000000,26.46,27.67,26.25,27.6,540188,0
+ALLO.US,D,20191127,000000,27.92,28.62,27.68,28.08,435790,0
+ALLO.US,D,20191129,000000,28.14,28.55,28.02,28.18,212787,0
+ALLO.US,D,20191202,000000,28.05,28.68,27.94,28.29,651173,0
+ALLO.US,D,20191203,000000,28.21,28.64,28.01,28.41,1294482,0
+ALLO.US,D,20191204,000000,28.66,29.81,28.4301,29.48,1142242,0
+ALLO.US,D,20191205,000000,29.63,29.95,28.98,29.54,750735,0
+ALLO.US,D,20191206,000000,29.5,31.46,29.37,31.4,1192521,0
+ALLO.US,D,20191209,000000,31.58,33.39,31.12,31.15,1097897,0
+ALLO.US,D,20191210,000000,31,31.15,29.41,29.63,621599,0
+ALLO.US,D,20191211,000000,29.59,29.74,27.86,27.97,555051,0
+ALLO.US,D,20191212,000000,27.89,28.4,26.92,27.74,564337,0
+ALLO.US,D,20191213,000000,27.71,27.75,26.71,27.09,636597,0
+ALLO.US,D,20191216,000000,27.18,27.56,26.56,27.04,641692,0
+ALLO.US,D,20191217,000000,27.21,27.49,26.62,27.19,650062,0
+ALLO.US,D,20191218,000000,27.74,27.8375,26.8,27.46,1430671,0
+ALLO.US,D,20191219,000000,27.75,27.84,26.65,27,562862,0
+ALLO.US,D,20191220,000000,27,27.275,26.51,26.58,2802845,0
+ALLO.US,D,20191223,000000,26.72,27.18,26.21,26.77,954765,0
+ALLO.US,D,20191224,000000,26.85,27.2,26.52,26.99,291935,0
+ALLO.US,D,20191226,000000,27,27,26.1,26.13,562886,0
+ALLO.US,D,20191227,000000,26.34,26.7,25.71,26.32,629216,0
+ALLO.US,D,20191230,000000,26.29,26.44,25.3,25.96,780411,0
+ALLO.US,D,20191231,000000,25.81,26.3,25.74,25.98,376090,0
+ALLO.US,D,20200102,000000,25.94,26.57,25.65,26.22,464044,0
+ALLO.US,D,20200103,000000,26.03,26.449,25.76,25.95,398179,0
+ALLO.US,D,20200106,000000,25.83,26.42,25.09,26.36,578524,0
+ALLO.US,D,20200107,000000,26.3,26.49,25.83,26.02,394256,0
+ALLO.US,D,20200108,000000,26.08,26.615,25.89,26.53,346582,0
+ALLO.US,D,20200109,000000,26.71,26.9,26.07,26.26,233940,0
+ALLO.US,D,20200110,000000,26.13,26.61,25.93,26.14,664979,0
+ALLO.US,D,20200113,000000,26.2,26.23,25.5,25.53,623302,0
+ALLO.US,D,20200114,000000,25.52,26.57,25.32,26.15,701294,0
+ALLO.US,D,20200115,000000,26.15,26.95,26.15,26.62,444643,0
+ALLO.US,D,20200116,000000,26.8,27.02,26.26,26.96,782456,0
+ALLO.US,D,20200117,000000,27.18,27.555,25.18,25.32,708052,0
+ALLO.US,D,20200121,000000,25.2,25.78,25.05,25.52,673928,0
+ALLO.US,D,20200122,000000,25.63,25.715,25.26,25.415,257259,0
+ALLO.US,D,20200123,000000,25.35,25.63,24.71,24.72,725119,0
+ALLO.US,D,20200124,000000,24.71,24.95,23.3,23.41,769831,0
+ALLO.US,D,20200127,000000,23.03,23.32,21.8,22.64,715282,0
+ALLO.US,D,20200128,000000,22.76,23.0525,22.5,22.57,564628,0
+ALLO.US,D,20200129,000000,22.6,22.765,22.01,22.02,592265,0
+ALLO.US,D,20200130,000000,21.91,22.4,21.541,22.12,454737,0
+ALLO.US,D,20200131,000000,21.98,22.25,21.275,21.72,637332,0
+ALLO.US,D,20200203,000000,21.68,22,21.25,21.86,482592,0
+ALLO.US,D,20200204,000000,22.1,22.5,21.9901,22.2,565495,0
+ALLO.US,D,20200205,000000,22.48,23.21,22.19,22.25,418747,0
+ALLO.US,D,20200206,000000,22.45,23.97,22.25,23.77,755394,0
+ALLO.US,D,20200207,000000,23.69,23.96,23.32,23.71,380649,0
+ALLO.US,D,20200210,000000,23.79,24.17,23.42,23.9,356582,0
+ALLO.US,D,20200211,000000,24.06,24.25,23.36,23.42,261518,0
+ALLO.US,D,20200212,000000,23.59,23.68,22.96,23.55,303270,0
+ALLO.US,D,20200213,000000,23.38,23.8,22.85,23.38,481289,0
+ALLO.US,D,20200214,000000,23.49,23.733,22.885,23.61,411836,0
+ALLO.US,D,20200218,000000,23.51,24.3,23.2,24.245,322255,0
+ALLO.US,D,20200219,000000,24.43,25.67,24.42,25.3,685583,0
+ALLO.US,D,20200220,000000,25.26,26,24.8,25.72,579800,0
+ALLO.US,D,20200221,000000,25.72,26.19,25.34,26.01,596256,0
+ALLO.US,D,20200224,000000,25.2,25.52,24.41,24.95,966071,0
+ALLO.US,D,20200225,000000,25.12,25.63,24.51,24.92,1060096,0
+ALLO.US,D,20200226,000000,24.95,25.84,24.9,25.45,611708,0
+ALLO.US,D,20200227,000000,25.51,27.27,24.6,25.92,1203559,0
+ALLO.US,D,20200228,000000,25,27,24.7168,27,1213473,0
+ALLO.US,D,20200302,000000,26.87,27.88,26.43,27.62,785685,0
+ALLO.US,D,20200303,000000,27.51,28.04,27.05,27.51,621207,0
+ALLO.US,D,20200304,000000,27.93,28.3,27.3575,28.25,483435,0
+ALLO.US,D,20200305,000000,27.4,27.8,26.6665,27.77,756515,0
+ALLO.US,D,20200306,000000,27.37,27.99,26.85,27.01,714212,0
+ALLO.US,D,20200309,000000,25.4,26.72,24.75,25.32,730792,0
+ALLO.US,D,20200310,000000,25.73,26.31,25.13,25.98,721470,0
+ALLO.US,D,20200311,000000,25.56,26.13,24.5,25.05,1124953,0
+ALLO.US,D,20200312,000000,23.67,24.48,21.06,21.07,2028881,0
+ALLO.US,D,20200313,000000,21.59,23.4,20.4,22.05,957494,0
+ALLO.US,D,20200316,000000,20.72,20.72,18.38,18.38,973678,0
+ALLO.US,D,20200317,000000,18.74,20.2,17.79,19.21,838638,0
+ALLO.US,D,20200318,000000,18.26,19.43,17.43,18.22,687329,0
+ALLO.US,D,20200319,000000,17.65,20.96,17.55,20.29,1002425,0
+ALLO.US,D,20200320,000000,20.58,21.99,18.71,19.25,945771,0
+ALLO.US,D,20200323,000000,19.06,20.13,18.65,19.01,534170,0
+ALLO.US,D,20200324,000000,19.98,20.32,18.59,19.94,785244,0
+ALLO.US,D,20200325,000000,20.08,20.69,19.22,19.81,661294,0
+ALLO.US,D,20200326,000000,19.92,21.01,19.85,20.25,572605,0
+ALLO.US,D,20200327,000000,19.86,20.96,19.01,19.92,561393,0
+ALLO.US,D,20200330,000000,20.13,20.7,19.66,20.08,455401,0
+ALLO.US,D,20200331,000000,19.96,20.1,18.77,19.44,877312,0
+ALLO.US,D,20200401,000000,18.98,19.52,17.84,18.39,778093,0
+ALLO.US,D,20200402,000000,18.48,19.44,17.79,19.1,573928,0
+ALLO.US,D,20200403,000000,19.01,19.9,18.708,18.89,482890,0
+ALLO.US,D,20200406,000000,19.55,21.23,19.11,21.11,670699,0
+ALLO.US,D,20200407,000000,21.7,22.29,20.21,20.33,691463,0
+ALLO.US,D,20200408,000000,20.57,21.15,20.15,20.85,382173,0
+ALLO.US,D,20200409,000000,21.26,22.86,21.18,22.69,799732,0
+ALLO.US,D,20200413,000000,22.95,23.64,22.2,23.42,898761,0
+ALLO.US,D,20200414,000000,23.92,25.01,23.57,24.94,977923,0
+ALLO.US,D,20200415,000000,24.55,25.99,24.11,25.67,1161737,0
+ALLO.US,D,20200416,000000,26,26.6,24.7301,26.06,1069920,0
+ALLO.US,D,20200417,000000,26.63,27.8,25.94,27.62,1038602,0
+ALLO.US,D,20200420,000000,27.46,29.91,27.2062,27.89,773772,0
+ALLO.US,D,20200421,000000,27.11,28.14,25.88,26.05,550701,0
+ALLO.US,D,20200422,000000,26.75,27.79,26.5882,27.53,345667,0
+ALLO.US,D,20200423,000000,27.62,28.74,27.515,27.94,487041,0
+ALLO.US,D,20200424,000000,28.22,30.08,27.71,29.6,545794,0
+ALLO.US,D,20200427,000000,29.99,30.24,28.65,28.78,616979,0
+ALLO.US,D,20200428,000000,28.98,29.29,26.3,26.62,564495,0
+ALLO.US,D,20200429,000000,27.21,28.64,26.11,28.2,1076395,0
+ALLO.US,D,20200430,000000,27.99,29.8,27.51,28.9,1506108,0
+ALLO.US,D,20200501,000000,28.17,28.99,27.26,28.45,837302,0
+ALLO.US,D,20200504,000000,28.13,31.73,28.01,31.68,1154640,0
+ALLO.US,D,20200505,000000,32,33.215,30.31,30.86,856801,0
+ALLO.US,D,20200506,000000,31.12,31.76,29.01,30.07,812925,0
+ALLO.US,D,20200507,000000,30,31.06,29.3441,30.58,544703,0
+ALLO.US,D,20200508,000000,31.16,33.19,30.93,31.41,976394,0
+ALLO.US,D,20200511,000000,31.09,34.22,30.81,33.4,917297,0
+ALLO.US,D,20200512,000000,33.89,35.61,32.53,32.54,881910,0
+ALLO.US,D,20200513,000000,32.62,33.96,29.5,30.98,1622183,0
+ALLO.US,D,20200514,000000,36.34,42.99,35.76,42.12,8599722,0
+ALLO.US,D,20200515,000000,41.5,46.22,40.87,44.91,4451342,0
+ALLO.US,D,20200518,000000,44.31,48.87,43.73,48.34,1719499,0
+ALLO.US,D,20200519,000000,47.46,49.8072,47.38,48.15,1161839,0
+ALLO.US,D,20200520,000000,48.94,50,47.27,48.6,721457,0
+ALLO.US,D,20200521,000000,48.74,51.025,47.3,50.2,1038368,0
+ALLO.US,D,20200522,000000,49.1,54.34,49.02,54.04,1147354,0
+ALLO.US,D,20200526,000000,54.5,55,49.01,49.35,1305460,0
+ALLO.US,D,20200527,000000,50.12,51.45,47.07,48.99,995146,0
+ALLO.US,D,20200528,000000,49.43,50.77,46,46.54,920402,0
+ALLO.US,D,20200529,000000,44,49.12,41.85,48.16,2286018,0
+ALLO.US,D,20200601,000000,46.12,50.46,44,48.94,1548435,0
+ALLO.US,D,20200602,000000,48,48,45,47.46,6505397,0
+ALLO.US,D,20200603,000000,47.92,48.31,46,46.36,2943477,0
+ALLO.US,D,20200604,000000,45.45,47.24,42.77,43,1281513,0
+ALLO.US,D,20200605,000000,44.79,45.88,41.84,42.63,1451839,0
+ALLO.US,D,20200608,000000,42.1,43.86,41.12,42.555,1289188,0
+ALLO.US,D,20200609,000000,42.44,44.56,42.1432,43.05,840161,0
+ALLO.US,D,20200610,000000,43.47,44.63,42.76,44.03,773671,0
+ALLO.US,D,20200611,000000,43.73,44.25,40.7,41,976537,0
+ALLO.US,D,20200612,000000,41.96,43.25,39.79,40.49,1018826,0
+ALLO.US,D,20200615,000000,40.03,42.43,39.61,42.01,781483,0
+ALLO.US,D,20200616,000000,42.56,42.835,41.03,42.05,709767,0
+ALLO.US,D,20200617,000000,42.61,42.61,41.48,41.9,646002,0
+ALLO.US,D,20200618,000000,41.99,42.28,41.39,41.8,477686,0
+ALLO.US,D,20200619,000000,42.12,42.23,39.83,39.9,1865000,0
+ALLO.US,D,20200622,000000,40.18,43.36,39.78,42.7,986489,0
+ALLO.US,D,20200623,000000,43.13,44.55,43,43.6,953464,0
+ALLO.US,D,20200624,000000,43.18,43.98,42.51,43.35,685283,0
+ALLO.US,D,20200625,000000,43.39,44.46,43.1,43.98,708721,0
+ALLO.US,D,20200626,000000,43.5,44.01,42.07,42.96,2155433,0
+ALLO.US,D,20200629,000000,42.69,43.595,41.49,41.86,555961,0
+ALLO.US,D,20200630,000000,41.72,43.2,41.16,42.82,602834,0
+ALLO.US,D,20200701,000000,41.94,43.57,41.181,42.62,1049167,0
+ALLO.US,D,20200702,000000,43.45,46.07,42.42,44.96,882012,0
+ALLO.US,D,20200706,000000,45.33,46.85,44.22,44.46,782795,0
+ALLO.US,D,20200707,000000,44.24,45.46,43.11,44.08,613487,0
+ALLO.US,D,20200708,000000,44.33,44.82,43.72,44.22,325866,0
+ALLO.US,D,20200709,000000,44.38,45.54,43.77,44.03,424506,0
+ALLO.US,D,20200710,000000,44.15,44.38,42.1,42.82,560318,0
+ALLO.US,D,20200713,000000,43.79,43.9,40.03,40.48,672135,0
+ALLO.US,D,20200714,000000,40.28,41.25,39.31,41.05,890903,0
+ALLO.US,D,20200715,000000,41.9,42.36,41.01,41.59,608874,0
+ALLO.US,D,20200716,000000,41.35,41.802,40.38,41.51,347430,0
+ALLO.US,D,20200717,000000,41.61,42.78,41.41,42.5,505145,0
+ALLO.US,D,20200720,000000,42.69,43.44,42.56,43.01,445278,0
+ALLO.US,D,20200721,000000,43.13,43.4,41.36,41.44,356867,0
+ALLO.US,D,20200722,000000,41.12,41.19,39.78,40.2,380361,0
+ALLO.US,D,20200723,000000,40.08,40.95,39.22,39.45,346609,0
+ALLO.US,D,20200724,000000,39,39.28,38.03,38.57,631664,0
+ALLO.US,D,20200727,000000,38.7,39.71,38.65,39.21,310851,0
+ALLO.US,D,20200728,000000,38.68,39.17,37.765,38,469084,0
+ALLO.US,D,20200729,000000,38.01,38.45,37.47,37.74,516832,0
+ALLO.US,D,20200730,000000,37.26,38.41,37.08,38.12,532241,0
+ALLO.US,D,20200731,000000,38.12,38.12,35.82,36.67,779494,0
+ALLO.US,D,20200803,000000,36.49,37.7,35.92,37.58,579578,0
+ALLO.US,D,20200804,000000,37.66,37.78,36.28,37.08,516887,0
+ALLO.US,D,20200805,000000,37.67,38.97,37.055,38.45,820296,0
+ALLO.US,D,20200806,000000,38.35,38.53,36.87,37.2,528467,0
+ALLO.US,D,20200807,000000,36.93,38,36.37,37.63,841156,0
+ALLO.US,D,20200810,000000,37.68,37.74,35.9,36.85,602358,0
+ALLO.US,D,20200811,000000,37.16,37.37,35.5,35.68,952570,0
+ALLO.US,D,20200812,000000,35.78,36.49,35.09,35.48,515890,0
+ALLO.US,D,20200813,000000,35.59,37.27,35.485,37.27,484585,0
+ALLO.US,D,20200814,000000,37.42,37.64,36.69,36.93,538115,0
+ALLO.US,D,20200817,000000,37.16,39.05,36.78,38.99,805616,0
+ALLO.US,D,20200818,000000,38.99,39.365,36.83,37.07,761240,0
+ALLO.US,D,20200819,000000,37.11,37.47,36.58,36.79,655936,0
+ALLO.US,D,20200820,000000,36.78,37.065,36.245,36.53,474566,0
+ALLO.US,D,20200821,000000,36.51,37,36.08,36.42,629772,0
+ALLO.US,D,20200824,000000,36.6,36.6,34.64,34.69,576070,0
+ALLO.US,D,20200825,000000,34.6,35.51,34.4,35.35,409685,0
+ALLO.US,D,20200826,000000,35.2,35.56,34.64,34.7,360209,0
+ALLO.US,D,20200827,000000,34.7,35.1,34.01,34.69,463333,0
+ALLO.US,D,20200828,000000,34.99,35.46,34.36,34.99,356398,0
+ALLO.US,D,20200831,000000,35.28,35.88,34.81,35.65,624063,0
+ALLO.US,D,20200901,000000,35.65,35.94,34.44,34.7,512029,0
+ALLO.US,D,20200902,000000,34.57,34.62,33.53,33.86,451799,0
+ALLO.US,D,20200903,000000,33.72,33.95,32.69,33.52,636731,0
+ALLO.US,D,20200904,000000,33.82,33.98,31.61,33.03,515105,0
+ALLO.US,D,20200908,000000,32.3,33.74,31.76,33.02,453927,0
+ALLO.US,D,20200909,000000,33.49,34.243,33.2,33.86,315710,0
+ALLO.US,D,20200910,000000,34,34.83,32.84,32.9,443574,0
+ALLO.US,D,20200911,000000,33.19,33.295,31.95,32.38,336506,0
+ALLO.US,D,20200914,000000,33.08,35.9,33.08,35.35,717886,0
+ALLO.US,D,20200915,000000,35.79,36.68,35.32,35.61,763901,0
+ALLO.US,D,20200916,000000,35.73,37.15,35.45,36.31,1013570,0
+ALLO.US,D,20200917,000000,36.11,37.25,35.87,37.18,606836,0
+ALLO.US,D,20200918,000000,37.8415,38.15,36.58,38,1830503,0
+ALLO.US,D,20200921,000000,37.32,37.78,34.34,34.79,663670,0
+ALLO.US,D,20200922,000000,34.8,36.113,33.32,35.98,535524,0
+ALLO.US,D,20200923,000000,35.84,36.46,34.71,35.22,737218,0
+ALLO.US,D,20200924,000000,34.79,35.38,33.77,34.78,445154,0
+ALLO.US,D,20200925,000000,34.88,37.09,34.88,37.02,626709,0
+ALLO.US,D,20200928,000000,37.35,38.19,36.9,37.26,521045,0
+ALLO.US,D,20200929,000000,37.28,37.84,36.67,37.72,386027,0
+ALLO.US,D,20200930,000000,37.6,38.08,37.11,37.71,783633,0
+ALLO.US,D,20201001,000000,37.74,37.81,35.62,37.56,751963,0
+ALLO.US,D,20201002,000000,36.83,38.05,36.54,36.58,448252,0
+ALLO.US,D,20201005,000000,36.78,39.09,36.72,38.87,552307,0
+ALLO.US,D,20201006,000000,39.15,40.56,38.45,39.26,621401,0
+ALLO.US,D,20201007,000000,39.48,40.795,38.995,40.65,627784,0
+ALLO.US,D,20201008,000000,41,41,39.93,40.45,473848,0
+ALLO.US,D,20201009,000000,40.88,41.85,39.7,41.54,420084,0
+ALLO.US,D,20201012,000000,41.18,42,40.82,41.84,836028,0
+ALLO.US,D,20201013,000000,41.49,43.69,41.26,43.45,477959,0
+ALLO.US,D,20201014,000000,43.15,44.92,42.33,43.17,562939,0
+ALLO.US,D,20201015,000000,42.26,43.12,38.71,39.57,770618,0
+ALLO.US,D,20201016,000000,39.59,40.58,38.97,39.23,527187,0
+ALLO.US,D,20201019,000000,39.29,39.55,36.29,36.34,502311,0
+ALLO.US,D,20201020,000000,36.78,36.78,35.26,35.85,353482,0
+ALLO.US,D,20201021,000000,35.66,36.04,34.33,34.48,467073,0
+ALLO.US,D,20201022,000000,34.4,35.6,34.26,35.34,612887,0
+ALLO.US,D,20201023,000000,36.32,36.41,34.56,36.3,455813,0
+ALLO.US,D,20201026,000000,35.8,36.51,35.24,35.76,377159,0
+ALLO.US,D,20201027,000000,35.81,36.12,35.01,35.93,640896,0
+ALLO.US,D,20201028,000000,35.38,35.97,34.86,35.18,421671,0
+ALLO.US,D,20201029,000000,35.34,35.845,34.57,35.57,449756,0
+ALLO.US,D,20201030,000000,35.41,36.25,33.65,33.92,535692,0
+ALLO.US,D,20201102,000000,34,34.51,32.51,33.25,864457,0
+ALLO.US,D,20201103,000000,33.79,34.01,33.02,33.79,857712,0
+ALLO.US,D,20201104,000000,29.52,31.24,27.46,31.06,3696074,0
+ALLO.US,D,20201105,000000,31.61,31.61,29.655,29.8,910701,0
+ALLO.US,D,20201106,000000,28.5,29.27,27.48,27.8,901090,0
+ALLO.US,D,20201109,000000,29.22,29.8699,27.65,27.88,1114966,0
+ALLO.US,D,20201110,000000,28.57,29.42,27.86,29.18,939988,0
+ALLO.US,D,20201111,000000,29.18,30.22,28.73,30.09,812418,0
+ALLO.US,D,20201112,000000,30.1,31.24,30.055,30.84,804169,0
+ALLO.US,D,20201113,000000,30.92,32.46,30.92,32.07,634858,0
+ALLO.US,D,20201116,000000,32.38,33.25,31.81,33.01,1250937,0
+ALLO.US,D,20201117,000000,32.81,33.16,31.9356,33.08,582630,0
+ALLO.US,D,20201118,000000,33.32,34.46,32.85,32.94,515475,0
+ALLO.US,D,20201119,000000,33.26,33.73,31.86,32.13,1024976,0
+ALLO.US,D,20201120,000000,31.72,32.01,30.6,31.23,782848,0
+ALLO.US,D,20201123,000000,31.5,31.87,29.9,30.6,765509,0
+ALLO.US,D,20201124,000000,31.43,31.73,30.42,31.11,677527,0
+ALLO.US,D,20201125,000000,31.29,32.21,30.8356,31.81,688301,0
+ALLO.US,D,20201127,000000,31.84,32.32,31.32,31.52,324699,0
+ALLO.US,D,20201130,000000,31.64,31.91,30.5601,31.05,488497,0
+ALLO.US,D,20201201,000000,31.17,32.37,30.8359,31.95,510190,0
+ALLO.US,D,20201202,000000,31.64,32.5,31.02,31.5,777577,0
+ALLO.US,D,20201203,000000,31.7,32.94,31.56,32.3,359016,0
+ALLO.US,D,20201204,000000,32.34,33.86,32.0079,33.65,507538,0
+ALLO.US,D,20201207,000000,33.62,33.65,27.61,29.06,3720614,0
+ALLO.US,D,20201208,000000,29.4001,29.72,28.22,29.45,1569863,0
+ALLO.US,D,20201209,000000,29.5,30.1,28.14,28.45,570806,0
+ALLO.US,D,20201210,000000,28.5,29.06,27.0007,27.42,1374226,0
+ALLO.US,D,20201211,000000,27.3,28.16,27.15,27.42,816466,0
+ALLO.US,D,20201214,000000,27.75,29.23,27.6286,28,762133,0
+ALLO.US,D,20201215,000000,28.46,28.49,27.13,28.23,767285,0
+ALLO.US,D,20201216,000000,28.8761,28.8761,26.625,27.09,1788280,0
+ALLO.US,D,20201217,000000,27.2,27.5,26.73,27.2,890343,0
+ALLO.US,D,20201218,000000,27.32,27.85,26.92,27.14,2301179,0
+ALLO.US,D,20201221,000000,27.0221,28,26.51,27.45,957800,0
+ALLO.US,D,20201222,000000,27.49,27.9,27.1,27.55,815394,0
+ALLO.US,D,20201223,000000,27.67,28.08,27.01,27.89,937753,0
+ALLO.US,D,20201224,000000,27.81,28.33,26.96,27.33,358168,0
+ALLO.US,D,20201228,000000,27.46,27.94,26.85,27.02,603443,0
+ALLO.US,D,20201229,000000,27.02,27.36,26.73,26.95,677707,0
+ALLO.US,D,20201230,000000,27.24,27.8,26.6,26.64,670975,0
+ALLO.US,D,20201231,000000,26.49,26.99,25.0607,25.24,879590,0
+ALLO.US,D,20210104,000000,26.13,26.13,24.85,25.79,1262920,0
+ALLO.US,D,20210105,000000,26,26.24,25.26,25.86,1031879,0
+ALLO.US,D,20210106,000000,26.15,27.27,25.86,26.68,718478,0
+ALLO.US,D,20210107,000000,27,28.16,27,27.91,666281,0
+ALLO.US,D,20210108,000000,28.11,28.55,27.355,27.87,472989,0
+ALLO.US,D,20210111,000000,27.66,28.16,27.02,27.98,500567,0
+ALLO.US,D,20210112,000000,28.13,28.76,27.87,28.19,768577,0
+ALLO.US,D,20210113,000000,28.33,28.915,27.085,27.16,570125,0
+ALLO.US,D,20210114,000000,28.22,31.52,27.38,31.07,1622300,0
+ALLO.US,D,20210115,000000,31.24,33.64,30.81,32.39,1927108,0
+ALLO.US,D,20210119,000000,32.69,33.28,31.16,31.6,1063049,0
+ALLO.US,D,20210120,000000,31.9,32.63,30.75,31.57,498289,0
+ALLO.US,D,20210121,000000,31.84,31.98,30.66,31.34,690789,0
+ALLO.US,D,20210122,000000,30.67,31.285,30.43,30.76,458511,0
+ALLO.US,D,20210125,000000,30.78,33.03,30.7,32.98,615738,0
+ALLO.US,D,20210126,000000,34.3,35.69,33.57,34.17,1115242,0
+ALLO.US,D,20210127,000000,33.46,37.78,32.94,37.3,2226237,0
+ALLO.US,D,20210128,000000,37.01,38.52,34.22,34.51,1035755,0
+ALLO.US,D,20210129,000000,35.04,37.48,34.62,34.7,1295797,0
+ALLO.US,D,20210201,000000,34.99,36.26,33.41,35.61,810201,0
+ALLO.US,D,20210202,000000,35.5,37.44,35.5,36.53,658601,0
+ALLO.US,D,20210203,000000,36.48,37.04,33.93,34.04,776995,0
+ALLO.US,D,20210204,000000,35.45,35.49,33.82,34.34,561833,0
+ALLO.US,D,20210205,000000,34.73,35.62,33.915,35.22,460877,0
+ALLO.US,D,20210208,000000,35.24,35.5,34.63,34.93,492038,0
+ALLO.US,D,20210209,000000,35.31,35.31,33.7,33.9,509651,0
+ALLO.US,D,20210210,000000,34.37,34.5511,33.09,33.36,662396,0
+ALLO.US,D,20210211,000000,33.8,35.77,33.07,34.4,721685,0
+ALLO.US,D,20210212,000000,34.5,35.18,33.065,34.73,818559,0
+ALLO.US,D,20210216,000000,34.33,35.58,33.07,33.36,878410,0
+ALLO.US,D,20210217,000000,33.23,35.25,32.81,34.99,889273,0
+ALLO.US,D,20210218,000000,34,35.34,33.73,34.29,618940,0
+ALLO.US,D,20210219,000000,34.14,35.22,33.86,34.72,764222,0
+ALLO.US,D,20210222,000000,34.6,35.61,34.06,34.27,588020,0
+ALLO.US,D,20210223,000000,33.09,34.5493,32.02,33.77,699556,0
+ALLO.US,D,20210224,000000,33.84,34.675,33.48,34.44,402588,0
+ALLO.US,D,20210225,000000,34.59,35.26,32.621,32.79,523121,0
+ALLO.US,D,20210226,000000,33.5,35.24,32.66,34.71,949630,0
+ALLO.US,D,20210301,000000,35.9,37.07,35.52,36.5,830000,0
+ALLO.US,D,20210302,000000,36.18,36.44,34.54,34.61,959982,0
+ALLO.US,D,20210303,000000,34.84,34.84,32.95,33.08,1025259,0
+ALLO.US,D,20210304,000000,32.87,33.92,31.6,32.43,1316971,0
+ALLO.US,D,20210305,000000,32.95,34.26,31.63,34,967332,0
+ALLO.US,D,20210308,000000,33.76,35.73,33.56,35.46,823457,0
+ALLO.US,D,20210309,000000,35.57,37.59,35.57,37.15,2122088,0
+ALLO.US,D,20210310,000000,37.39,38.85,37.02,38.43,1118723,0
+ALLO.US,D,20210311,000000,38.98,38.98,37.155,38.57,1464873,0
+ALLO.US,D,20210312,000000,38.18,38.53,37.15,38.48,1357817,0
+ALLO.US,D,20210315,000000,38.15,39.03,37.13,39.02,1280458,0
+ALLO.US,D,20210316,000000,39.02,39.1175,37.25,38.17,1562077,0
+ALLO.US,D,20210317,000000,37.46,37.9,36.39,37.3,674482,0
+ALLO.US,D,20210318,000000,36.04,38.08,35.88,36.55,952457,0
+ALLO.US,D,20210319,000000,36.86,38.03,36.21,37.01,2631848,0
+ALLO.US,D,20210322,000000,37.65,38.41,37.23,37.86,445065,0
+ALLO.US,D,20210323,000000,37.48,37.48,35.37,35.52,498241,0
+ALLO.US,D,20210324,000000,35.93,36.63,33.11,33.18,444667,0
+ALLO.US,D,20210325,000000,32.88,34.64,32.55,34.48,860531,0
+ALLO.US,D,20210326,000000,34.51,34.7,33.25,33.78,412371,0
+ALLO.US,D,20210329,000000,33.59,34.26,32.88,33.05,422681,0
+ALLO.US,D,20210330,000000,32.92,33.96,32.36,33.43,404113,0
+ALLO.US,D,20210331,000000,33.9,35.83,33.34,35.3,497871,0
+ALLO.US,D,20210401,000000,35,36,34.25,34.93,631503,0
+ALLO.US,D,20210405,000000,35.46,35.46,33.76,33.98,510059,0
+ALLO.US,D,20210406,000000,33.68,34.3648,32.94,33.38,591126,0
+ALLO.US,D,20210407,000000,33.38,33.98,32.7605,32.88,308173,0
+ALLO.US,D,20210408,000000,33,34.08,32.87,33.65,722571,0
+ALLO.US,D,20210409,000000,33.66,33.89,32.79,32.82,902538,0
+ALLO.US,D,20210412,000000,33.25,33.67,29.53,29.58,840586,0
+ALLO.US,D,20210413,000000,29.59,30.87,29.15,30.835,819916,0
+ALLO.US,D,20210414,000000,31.15,33.42,30.7,32.15,701841,0
+ALLO.US,D,20210415,000000,31.98,32.91,31.56,32.86,588023,0
+ALLO.US,D,20210416,000000,32.81,33.06,32.22,32.51,594775,0
+ALLO.US,D,20210419,000000,32.01,32.62,31.68,32.34,429508,0
+ALLO.US,D,20210420,000000,32.41,32.97,31.92,32.58,842886,0
+ALLO.US,D,20210421,000000,32.57,35.18,31.57,35.12,632963,0
+ALLO.US,D,20210422,000000,34.96,35.63,34.09,34.77,591985,0
+ALLO.US,D,20210423,000000,34.56,35.12,33.67,34.42,529115,0
+ALLO.US,D,20210426,000000,34.87,35.3,33.79,35.14,595661,0
+ALLO.US,D,20210427,000000,35.6,35.88,34.09,35.8,432504,0
+ALLO.US,D,20210428,000000,35.26,35.33,32.86,34.91,997299,0
+ALLO.US,D,20210429,000000,34.69,34.69,31.51,31.98,1071257,0
+ALLO.US,D,20210430,000000,32.01,32.7,30.77,30.92,663625,0
+ALLO.US,D,20210503,000000,30.2,31.45,30.2,30.65,840827,0
+ALLO.US,D,20210504,000000,30.66,30.66,29.15,29.39,460774,0
+ALLO.US,D,20210505,000000,29.87,29.95,28.35,28.71,502803,0
+ALLO.US,D,20210506,000000,28.92,29.63,28.22,29.17,1308166,0
+ALLO.US,D,20210507,000000,29.94,30.94,29.18,30.02,1539214,0
+ALLO.US,D,20210510,000000,29.89,30.4691,28.9,28.98,816583,0
+ALLO.US,D,20210511,000000,28.75,29.27,27.96,28.05,3397911,0
+ALLO.US,D,20210512,000000,27.99,29.65,27.74,27.95,1250379,0
+ALLO.US,D,20210513,000000,28.01,28.475,26.36,26.94,734072,0
+ALLO.US,D,20210514,000000,27.87,28.105,26.9,27.5,1256797,0
+ALLO.US,D,20210517,000000,27.45,28.65,27.2,28.6,1469837,0
+ALLO.US,D,20210518,000000,28.6,30.47,28.55,29.92,1343723,0
+ALLO.US,D,20210519,000000,29.12,29.2412,27.3,28.47,2510771,0
+ALLO.US,D,20210520,000000,31.75,31.77,26.475,26.85,5182753,0
+ALLO.US,D,20210521,000000,26.86,26.86,25.81,26.02,2694213,0
+ALLO.US,D,20210524,000000,26.42,26.46,25.12,25.18,1323685,0
+ALLO.US,D,20210525,000000,25.2,25.709,24.56,24.76,2160949,0
+ALLO.US,D,20210526,000000,24.97,25.595,24.7,25.2,3500382,0
+ALLO.US,D,20210527,000000,25.2,25.35,24.69,24.75,3293023,0
+ALLO.US,D,20210528,000000,24.67,25.94,24.67,25.7,1978157,0
+ALLO.US,D,20210601,000000,25.63,26.145,25.15,25.37,971554,0
+ALLO.US,D,20210602,000000,25.41,25.51,24.71,24.83,1737989,0
+ALLO.US,D,20210603,000000,24.83,24.98,24.03,24.07,1494555,0
+ALLO.US,D,20210604,000000,24.3329,24.47,23.57,23.81,1245146,0
+ALLO.US,D,20210607,000000,23.82,24.45,23.3,24.2,2668955,0
+ALLO.US,D,20210608,000000,24.52,25.41,24.14,24.65,882833,0
+ALLO.US,D,20210609,000000,25.08,25.37,24.815,24.87,657041,0
+ALLO.US,D,20210610,000000,24.8,25.96,24.59,25.76,848641,0
+ALLO.US,D,20210611,000000,25.91,26.115,25.36,26.1,905211,0
+ALLO.US,D,20210614,000000,25.99,26.46,25.25,25.37,882993,0
+ALLO.US,D,20210615,000000,25.25,25.35,24.65,25.03,597640,0
+ALLO.US,D,20210616,000000,25.03,25.68,24.99,25.28,962191,0
+ALLO.US,D,20210617,000000,25.05,25.05,24.26,24.69,841085,0
+ALLO.US,D,20210618,000000,24.88,24.88,23.7,24.48,2645388,0
+ALLO.US,D,20210621,000000,24.91,25.68,24.63,25.14,1090438,0
+ALLO.US,D,20210622,000000,24.99,25.16,23.84,23.95,1312884,0
+ALLO.US,D,20210623,000000,23.9,24.099,23.11,23.49,1794140,0
+ALLO.US,D,20210624,000000,23.58,24.25,23.57,24.16,1371029,0
+ALLO.US,D,20210625,000000,24.21,24.315,23.825,24.18,5378159,0
+ALLO.US,D,20210628,000000,24.42,27.17,24.42,25.55,2035450,0
+ALLO.US,D,20210629,000000,25.39,25.44,24.6114,25.19,1165508,0
+ALLO.US,D,20210630,000000,25.3,26.47,24.92,26.08,1185676,0
+ALLO.US,D,20210701,000000,26.03,26.634,25.75,26.55,608136,0
+ALLO.US,D,20210702,000000,26.45,26.6,25.99,26.28,854303,0
+ALLO.US,D,20210706,000000,26.2,26.26,24.9,24.91,906881,0
+ALLO.US,D,20210707,000000,24.91,25.165,24,24.09,873957,0
+ALLO.US,D,20210708,000000,23.66,23.97,23.091,23.59,834104,0
+ALLO.US,D,20210709,000000,23.95,24.13,23.355,24.1,899277,0
+ALLO.US,D,20210712,000000,24.22,24.7485,23.44,23.67,833243,0
+ALLO.US,D,20210713,000000,23.64,23.67,22.82,23.02,1118505,0
+ALLO.US,D,20210714,000000,23.24,23.24,21.928,22.04,1029597,0
+ALLO.US,D,20210715,000000,21.99,22.473,21.32,22.35,838486,0
+ALLO.US,D,20210716,000000,22.55,22.73,22.12,22.63,459367,0
+ALLO.US,D,20210719,000000,22.17,22.99,21.96,22.28,594139,0
+ALLO.US,D,20210720,000000,22.44,23.48,22.19,23.42,849955,0
+ALLO.US,D,20210721,000000,23.33,23.41,22.5,22.65,387982,0
+ALLO.US,D,20210722,000000,22.77,22.79,22.16,22.24,372643,0
+ALLO.US,D,20210723,000000,22.23,22.32,21.5,22.05,391444,0
+ALLO.US,D,20210726,000000,22.16,22.28,21.37,21.7,364119,0
+ALLO.US,D,20210727,000000,21.55,21.99,21.1,21.61,552447,0
+ALLO.US,D,20210728,000000,21.81,22.7,21.71,22.57,387836,0
+ALLO.US,D,20210729,000000,22.56,22.97,22.16,22.37,670809,0
+ALLO.US,D,20210730,000000,22.25,22.59,21.8501,21.95,466864,0
+ALLO.US,D,20210802,000000,22.08,23,21.93,22.59,524647,0
+ALLO.US,D,20210803,000000,22.65,22.83,21.25,21.93,661387,0
+ALLO.US,D,20210804,000000,21.6,22.93,21.55,22.13,755431,0
+ALLO.US,D,20210805,000000,22,23.77,21.97,23.73,1139768,0
+ALLO.US,D,20210806,000000,23.39,23.76,22.54,23.4,885569,0
+ALLO.US,D,20210809,000000,23.29,23.53,22.51,22.63,587049,0
+ALLO.US,D,20210810,000000,22.72,22.74,21.775,22.03,508753,0
+ALLO.US,D,20210811,000000,22.2,22.21,21.02,21.25,735791,0
+ALLO.US,D,20210812,000000,21.26,21.35,20.58,21.17,526062,0
+ALLO.US,D,20210813,000000,21.16,21.725,20.67,21.44,499037,0
+ALLO.US,D,20210816,000000,21.34,21.44,20.8,21.15,442174,0
+ALLO.US,D,20210817,000000,20.86,23.2399,20.61,22.17,1224535,0
+ALLO.US,D,20210818,000000,22.24,22.62,21.37,21.76,752151,0
+ALLO.US,D,20210819,000000,21.62,22.4599,20.67,21.01,554350,0
+ALLO.US,D,20210820,000000,20.93,24.08,20.93,23.45,1803685,0
+ALLO.US,D,20210823,000000,23.6,25,23.545,24.07,1398889,0
+ALLO.US,D,20210824,000000,23.98,24.31,23.47,24.26,631287,0
+ALLO.US,D,20210825,000000,24.14,24.57,23.6815,24.13,564665,0
+ALLO.US,D,20210826,000000,23.96,24.53,23.67,23.74,474756,0
+ALLO.US,D,20210827,000000,23.69,24.725,23.551,24.4,495176,0
+ALLO.US,D,20210830,000000,24.41,24.91,24.08,24.15,861054,0
+ALLO.US,D,20210831,000000,24.13,24.5375,23.67,23.85,567308,0
+ALLO.US,D,20210901,000000,23.76,24.96,23.76,24.78,584221,0
+ALLO.US,D,20210902,000000,25,26.155,24.78,26,1155213,0
+ALLO.US,D,20210903,000000,25.76,25.91,25.1,25.47,621214,0
+ALLO.US,D,20210907,000000,25.27,26.23,25.15,25.4,418781,0
+ALLO.US,D,20210908,000000,25.25,25.605,24.77,25.15,457095,0
+ALLO.US,D,20210909,000000,25.15,26.05,24.915,25.25,526966,0
+ALLO.US,D,20210910,000000,25.27,25.48,24.53,24.74,440901,0
+ALLO.US,D,20210913,000000,24.97,25,24.27,24.77,481457,0
+ALLO.US,D,20210914,000000,24.96,25.2,24.57,24.86,458581,0
+ALLO.US,D,20210915,000000,24.77,25.7,24.535,25,624373,0
+ALLO.US,D,20210916,000000,24.88,24.88,23.895,24.51,373383,0
+ALLO.US,D,20210917,000000,24.67,25.43,24.08,25.38,985326,0
+ALLO.US,D,20210920,000000,24.69,25.17,24.32,24.88,561763,0
+ALLO.US,D,20210921,000000,24.98,25.47,24.785,25.32,428814,0
+ALLO.US,D,20210922,000000,25.56,26.2685,25.38,25.67,934724,0
+ALLO.US,D,20210923,000000,25.64,27.86,25.5,27.64,1816534,0
+ALLO.US,D,20210924,000000,27.51,27.64,25.555,25.66,749667,0
+ALLO.US,D,20210927,000000,25.66,26.21,25.1301,25.74,643934,0
+ALLO.US,D,20210928,000000,25.43,25.78,25.18,25.29,535290,0
+ALLO.US,D,20210929,000000,25.46,25.945,25.24,25.74,585190,0
+ALLO.US,D,20210930,000000,25.99,26.135,25.64,25.7,612194,0
+ALLO.US,D,20211001,000000,25.51,25.66,24.02,24.52,575605,0
+ALLO.US,D,20211004,000000,24.16,24.63,23.89,24.27,351347,0
+ALLO.US,D,20211005,000000,24.28,24.98,23.8,24.32,410035,0
+ALLO.US,D,20211006,000000,24.08,24.21,23.67,23.97,586398,0
+ALLO.US,D,20211007,000000,24.07,25,23.88,24.38,2124032,0
+ALLO.US,D,20211008,000000,15.97,16.0115,13.13,13.13,24501756,0
+ALLO.US,D,20211011,000000,13.35,14.18,12.9,13.46,8684724,0
+ALLO.US,D,20211012,000000,13.46,13.68,13.01,13.43,5817849,0
+ALLO.US,D,20211013,000000,13.4,16.88,13.35,15.94,12190348,0
+ALLO.US,D,20211014,000000,16.34,18.8,16.16,17.17,8632298,0
+ALLO.US,D,20211015,000000,17.21,17.35,16.4,16.48,2781266,0
+ALLO.US,D,20211018,000000,16.74,16.74,15.67,15.73,1925137,0
+ALLO.US,D,20211019,000000,15.89,16.27,15.48,15.74,1425188,0
+ALLO.US,D,20211020,000000,15.83,16.57,15.66,15.82,2037909,0
+ALLO.US,D,20211021,000000,15.99,16.35,15.78,15.94,967036,0
+ALLO.US,D,20211022,000000,15.9,15.93,15.4001,15.82,1074147,0
+ALLO.US,D,20211025,000000,15.76,15.94,15.3,15.65,834382,0
+ALLO.US,D,20211026,000000,15.7,16.475,15.7,16.02,1380054,0
+ALLO.US,D,20211027,000000,15.99,16.23,15.83,15.94,979367,0
+ALLO.US,D,20211028,000000,15.94,17.31,15.88,17.15,1613545,0
+ALLO.US,D,20211029,000000,17.03,17.36,16.8027,17.24,1164495,0
+ALLO.US,D,20211101,000000,17.04,18.93,17.03,18.74,1836681,0
+ALLO.US,D,20211102,000000,18.89,19.87,18.76,19.57,2139638,0
+ALLO.US,D,20211103,000000,19.36,20.4,19.22,20.16,1446292,0
+ALLO.US,D,20211104,000000,20.16,20.27,19.16,19.43,1921398,0
+ALLO.US,D,20211105,000000,20.2,20.75,19.57,20.14,1797225,0
+ALLO.US,D,20211108,000000,20.06,20.1,19.22,19.65,1034308,0
+ALLO.US,D,20211109,000000,19.64,19.66,18.905,19,856841,0
+ALLO.US,D,20211110,000000,18.8,19.14,18.6,18.96,1568781,0
+ALLO.US,D,20211111,000000,18.94,19.5,18.48,19.23,1820936,0
+ALLO.US,D,20211112,000000,19.54,19.62,18.855,19.26,747829,0
+ALLO.US,D,20211115,000000,19.49,19.49,18.75,18.87,748688,0
+ALLO.US,D,20211116,000000,18.68,19.42,18.395,19.37,690950,0
+ALLO.US,D,20211117,000000,19.14,19.52,18.9,19.02,705554,0
+ALLO.US,D,20211118,000000,19.05,19.28,17.78,18.06,2843542,0
+ALLO.US,D,20211119,000000,18.15,19.15,18.03,18.81,967376,0
+ALLO.US,D,20211122,000000,18.98,19.15,18.27,18.38,496862,0
+ALLO.US,D,20211123,000000,18.22,18.55,17.62,18.52,639689,0
+ALLO.US,D,20211124,000000,18.24,18.81,18.02,18.67,423696,0
+ALLO.US,D,20211126,000000,18.44,18.63,17.5,17.98,741288,0
+ALLO.US,D,20211129,000000,18.17,18.28,17.56,17.79,683775,0
+ALLO.US,D,20211130,000000,17.66,18.57,17.6,18.49,782227,0
+ALLO.US,D,20211201,000000,18.26,19.25,17.96,18.21,1298179,0
+ALLO.US,D,20211202,000000,18.045,19.2,17.905,19.09,747639,0
+ALLO.US,D,20211203,000000,19.1,19.1,17.39,17.62,1095987,0
+ALLO.US,D,20211206,000000,17.56,17.7,17.01,17.22,757438,0
+ALLO.US,D,20211207,000000,17.58,19.09,17.58,18.75,1378204,0
+ALLO.US,D,20211208,000000,18.55,19.11,17.86,18.91,670452,0
+ALLO.US,D,20211209,000000,18.71,18.94,18.02,18.05,586119,0
+ALLO.US,D,20211210,000000,18.04,18.51,17.81,18.03,749973,0
+ALLO.US,D,20211213,000000,18.22,18.68,13.8812,14.11,4046245,0
+ALLO.US,D,20211214,000000,13.88,14.69,13.25,14.3,4301682,0
+ALLO.US,D,20211215,000000,14.15,15.56,14.02,15.37,2132731,0
+ALLO.US,D,20211216,000000,15.3,15.54,14.77,14.8,1115187,0
+ALLO.US,D,20211217,000000,14.66,15.99,14.35,15.81,3108634,0
+ALLO.US,D,20211220,000000,15.4,15.77,15.15,15.48,1537418,0
+ALLO.US,D,20211221,000000,15.58,15.8092,15.21,15.64,1011890,0
+ALLO.US,D,20211222,000000,15.64,15.785,15.28,15.51,1263811,0
+ALLO.US,D,20211223,000000,15.59,15.87,15.32,15.66,1552842,0
+ALLO.US,D,20211227,000000,15.62,15.64,15.3,15.4,1343221,0
+ALLO.US,D,20211228,000000,15.43,16.2,15.33,15.41,1362983,0
+ALLO.US,D,20211229,000000,15.44,15.55,15.055,15.35,731734,0
+ALLO.US,D,20211230,000000,15.44,16,15.2,15.38,787873,0
+ALLO.US,D,20211231,000000,15.575,15.64,14.88,14.92,598708,0
+ALLO.US,D,20220103,000000,14.95,15.4,14.81,15.29,801976,0
+ALLO.US,D,20220104,000000,15.25,15.39,14.1,14.49,1169698,0
+ALLO.US,D,20220105,000000,14.47,14.85,13.72,13.75,925875,0
+ALLO.US,D,20220106,000000,13.75,14.07,13.4,13.61,770956,0
+ALLO.US,D,20220107,000000,13.7,14.02,13.37,13.46,708691,0
+ALLO.US,D,20220110,000000,13.81,13.87,11.54,12.2,6040151,0
+ALLO.US,D,20220111,000000,12.4,13.155,12.24,12.9,2554527,0
+ALLO.US,D,20220112,000000,13.06,13.06,12.29,12.33,2456016,0
+ALLO.US,D,20220113,000000,12.34,12.35,11.78,11.96,1543975,0
+ALLO.US,D,20220114,000000,11.79,13.34,11.74,13.28,3131600,0
+ALLO.US,D,20220118,000000,13.03,13.03,11.77,11.775,2500764,0
+ALLO.US,D,20220119,000000,12.21,12.34,11.64,11.68,2181417,0
+ALLO.US,D,20220120,000000,11.82,12.2502,11.52,11.58,1498662,0
+ALLO.US,D,20220121,000000,11.51,11.87,11.36,11.36,1762468,0
+ALLO.US,D,20220124,000000,11.15,11.48,10.465,11.34,2493383,0
+ALLO.US,D,20220125,000000,11.12,11.51,10.79,11.36,2277406,0
+ALLO.US,D,20220126,000000,11.6,12.14,11.13,11.22,1215116,0
+ALLO.US,D,20220127,000000,11.42,11.78,10.37,10.5,2010281,0
+ALLO.US,D,20220128,000000,10.55,10.76,9.97,10.62,1976596,0
+ALLO.US,D,20220131,000000,10.69,11.5,10.57,11.45,1290448,0
+ALLO.US,D,20220201,000000,11.52,12.08,11.14,11.88,949729,0
+ALLO.US,D,20220202,000000,11.86,11.86,11,11.11,932184,0
+ALLO.US,D,20220203,000000,11.03,11.17,10.5765,10.6,1102383,0
+ALLO.US,D,20220204,000000,10.67,11.17,10.565,11.02,1130561,0
+ALLO.US,D,20220207,000000,10.98,11.44,10.97,11.23,919648,0
+ALLO.US,D,20220208,000000,11.15,11.15,10.48,10.8,934742,0
+ALLO.US,D,20220209,000000,11.02,11.23,10.82,11.05,1332920,0
+ALLO.US,D,20220210,000000,10.69,11.06,10.4,10.62,1704186,0
+ALLO.US,D,20220211,000000,10.7,10.84,10.09,10.15,1145959,0
+ALLO.US,D,20220214,000000,10.22,10.28,9.91,9.98,960643,0
+ALLO.US,D,20220215,000000,10.2,10.39,10.06,10.19,1021930,0
+ALLO.US,D,20220216,000000,10.26,10.26,9.822,10.16,1163916,0
+ALLO.US,D,20220217,000000,10.01,10.12,9.53,9.57,1126093,0
+ALLO.US,D,20220218,000000,9.5,9.635,9.1,9.3,1117160,0
+ALLO.US,D,20220222,000000,9.3,10.06,9.12,9.72,1503153,0
+ALLO.US,D,20220223,000000,9.79,10.08,9.145,9.17,1178197,0
+ALLO.US,D,20220224,000000,8.97,9.31,8.33,9.25,3573422,0
+ALLO.US,D,20220225,000000,9.28,9.46,8.58,9.43,3901452,0
+ALLO.US,D,20220228,000000,9.29,9.56,9.04,9.15,1308659,0
+ALLO.US,D,20220301,000000,9.06,9.14,8.47,8.59,1460684,0
+ALLO.US,D,20220302,000000,8.73,8.865,8.35,8.77,1943082,0
+ALLO.US,D,20220303,000000,8.78,8.79,8.38,8.6,1453089,0
+ALLO.US,D,20220304,000000,8.5,8.705,7.97,8.04,931828,0
+ALLO.US,D,20220307,000000,8.27,8.3,7.91,8.02,1044789,0
+ALLO.US,D,20220308,000000,8.04,8.5,7.75,8.16,1886987,0
+ALLO.US,D,20220309,000000,8.37,8.88,8.33,8.82,1961651,0
+ALLO.US,D,20220310,000000,8.58,8.8,8.455,8.71,1220355,0
+ALLO.US,D,20220311,000000,8.81,8.82,8.14,8.17,1572647,0
+ALLO.US,D,20220314,000000,8.17,8.7,7.56,7.65,1472241,0
+ALLO.US,D,20220315,000000,7.69,8,7.58,7.8,1602986,0
+ALLO.US,D,20220316,000000,7.91,8.41,7.89,8.39,1406881,0
+ALLO.US,D,20220317,000000,8.29,9.225,8.09,9,2101503,0
+ALLO.US,D,20220318,000000,8.84,9.84,8.84,9.76,9085401,0
+ALLO.US,D,20220321,000000,9.55,9.73,9.34,9.49,1751708,0
+ALLO.US,D,20220322,000000,9.57,10.035,9.45,9.96,1150072,0
+ALLO.US,D,20220323,000000,9.85,10.13,9.635,9.69,1014464,0
+ALLO.US,D,20220324,000000,9.81,9.97,9.56,9.93,767584,0
+ALLO.US,D,20220325,000000,9.95,9.95,9.58,9.65,658550,0
+ALLO.US,D,20220328,000000,9.69,9.84,9.24,9.53,1348938,0
+ALLO.US,D,20220329,000000,9.7,10.06,9.59,10.04,1356115,0
+ALLO.US,D,20220330,000000,9.98,10.15,9.28,9.35,1398966,0
+ALLO.US,D,20220331,000000,9.39,9.61,9.1,9.11,1372852,0
+ALLO.US,D,20220401,000000,9.2,9.56,9.1,9.45,1295947,0
+ALLO.US,D,20220404,000000,9.5,10.14,9.48,9.95,1730475,0
+ALLO.US,D,20220405,000000,9.85,9.99,9.49,9.54,899232,0
+ALLO.US,D,20220406,000000,9.39,9.6,9.24,9.48,744213,0
+ALLO.US,D,20220407,000000,9.41,9.49,8.98,9.06,1398662,0
+ALLO.US,D,20220408,000000,9.24,9.2839,8.795,8.84,1527901,0
+ALLO.US,D,20220411,000000,8.85,8.99,8.42,8.47,1716457,0
+ALLO.US,D,20220412,000000,8.61,8.88,8.24,8.51,1443588,0
+ALLO.US,D,20220413,000000,8.55,8.81,8.47,8.76,1697472,0
+ALLO.US,D,20220414,000000,8.68,8.6919,8.2,8.25,1032207,0
+ALLO.US,D,20220418,000000,8.27,8.27,7.72,7.79,1122162,0
+ALLO.US,D,20220419,000000,7.83,8.16,7.83,7.95,1111939,0
+ALLO.US,D,20220420,000000,7.97,8.21,7.685,7.92,1030604,0
+ALLO.US,D,20220421,000000,8.2,8.2,7.5,7.61,1530408,0
+ALLO.US,D,20220422,000000,7.54,7.87,7.48,7.8,2892198,0
+ALLO.US,D,20220425,000000,7.71,8.39,7.63,8.3,1817058,0
+ALLO.US,D,20220426,000000,8.18,8.64,8.11,8.46,3309670,0
+ALLO.US,D,20220427,000000,8.44,8.72,8.16,8.39,2467611,0
+ALLO.US,D,20220428,000000,8.47,8.62,7.94,8.5,3292994,0
+ALLO.US,D,20220429,000000,8.47,8.82,8.34,8.35,1557773,0
+ALLO.US,D,20220502,000000,8.28,9.11,8.0901,9.11,1894031,0
+ALLO.US,D,20220503,000000,9.01,9.26,8.74,9.04,1801772,0
+ALLO.US,D,20220504,000000,8.93,9.49,8.66,9.43,1508504,0
+ALLO.US,D,20220505,000000,9.18,10.13,8.98,9.25,3337253,0
+ALLO.US,D,20220506,000000,9,9.235,8.67,9.18,2864471,0
+ALLO.US,D,20220509,000000,8.97,8.97,7.29,7.33,2356826,0
+ALLO.US,D,20220510,000000,7.74,7.84,7.04,7.67,2368119,0
+ALLO.US,D,20220511,000000,7.65,7.65,6.73,6.78,2380852,0
+ALLO.US,D,20220512,000000,6.66,7.1401,6.425,6.97,3186011,0
+ALLO.US,D,20220513,000000,7.1,7.47,6.96,7.23,2978858,0
+ALLO.US,D,20220516,000000,7.14,7.39,6.87,7.08,1899302,0
+ALLO.US,D,20220517,000000,7.35,7.62,7.1706,7.6,1669680,0
+ALLO.US,D,20220518,000000,7.37,7.53,7.145,7.27,1476869,0
+ALLO.US,D,20220519,000000,7.26,7.625,7.24,7.55,1975798,0
+ALLO.US,D,20220520,000000,7.57,7.69,6.97,7.48,1442796,0
+ALLO.US,D,20220523,000000,7.53,7.67,7.32,7.46,1045121,0
+ALLO.US,D,20220524,000000,7.29,7.51,7.13,7.34,2104932,0
+ALLO.US,D,20220525,000000,7.33,7.475,7.22,7.36,1768122,0
+ALLO.US,D,20220526,000000,7.4,7.71,7.31,7.5,1037395,0
+ALLO.US,D,20220527,000000,7.55,8.03,7.41,8,1273187,0
+ALLO.US,D,20220531,000000,7.94,8.3,7.68,7.93,1665754,0
+ALLO.US,D,20220601,000000,7.94,8.29,7.665,7.7,1208327,0
+ALLO.US,D,20220602,000000,7.66,7.9,7.5,7.87,1116031,0
+ALLO.US,D,20220603,000000,7.81,8.51,7.8,8.32,1682979,0
+ALLO.US,D,20220606,000000,8.35,8.65,7.96,8.07,1557007,0
+ALLO.US,D,20220607,000000,7.96,9.51,7.89,9.49,2510112,0
+ALLO.US,D,20220608,000000,9.37,10.59,9.36,10.46,3589286,0
+ALLO.US,D,20220609,000000,10.4,10.89,10.24,10.75,2916501,0
+ALLO.US,D,20220610,000000,10.43,10.65,9.669,9.74,1812357,0
+ALLO.US,D,20220613,000000,9.39,9.39,8.4101,8.85,2619216,0
+ALLO.US,D,20220614,000000,8.69,9.12,8.45,9.11,1770811,0
+ALLO.US,D,20220615,000000,9.23,9.74,9.12,9.62,2746550,0
+ALLO.US,D,20220616,000000,9.25,9.55,8.93,9.42,2710663,0
+ALLO.US,D,20220617,000000,9.52,11.02,9.52,10.96,8896567,0
+ALLO.US,D,20220621,000000,10.99,11.98,10.99,11.37,3882727,0
+ALLO.US,D,20220622,000000,11.22,12.215,11.06,11.96,2227302,0
+ALLO.US,D,20220623,000000,12.04,12.25,11.63,12.19,2104820,0
+ALLO.US,D,20220624,000000,12.19,12.445,11.5,12.28,6204778,0
+ALLO.US,D,20220627,000000,12.22,12.5,11.6,11.7,1151466,0
+ALLO.US,D,20220628,000000,11.69,11.905,11.22,11.48,1947670,0
+ALLO.US,D,20220629,000000,11.39,11.825,11.01,11.68,1099838,0
+ALLO.US,D,20220630,000000,11.462,11.625,11.02,11.4,2298072,0
+ALLO.US,D,20220701,000000,11.37,11.63,11.12,11.51,1504739,0
+ALLO.US,D,20220705,000000,11.44,12.33,11.21,11.76,2802679,0
+ALLO.US,D,20220706,000000,11.72,12.34,11.38,11.58,2198598,0
+ALLO.US,D,20220707,000000,11.61,11.978,11.47,11.71,1614300,0
+ALLO.US,D,20220708,000000,11.52,12.155,11.08,12.03,1539737,0
+ALLO.US,D,20220711,000000,11.82,11.87,11.02,11.1,1494683,0
+ALLO.US,D,20220712,000000,11.12,11.75,10.46,11.6,1778746,0
+ALLO.US,D,20220713,000000,11.35,12.48,11.125,12.24,2158200,0
+ALLO.US,D,20220714,000000,12.22,12.28,11.585,11.86,1013729,0
+ALLO.US,D,20220715,000000,13.28,14.06,12.21,12.81,3863789,0
+ALLO.US,D,20220718,000000,12.8,13.5,12.31,12.5,1656774,0
+ALLO.US,D,20220719,000000,12.65,13.32,12.63,13.31,1420203,0
+ALLO.US,D,20220720,000000,13.27,14.35,13.27,14.07,1910501,0
+ALLO.US,D,20220721,000000,13.97,14.4296,13.97,14.37,932273,0
+ALLO.US,D,20220722,000000,14.48,14.48,13.315,13.36,892505,0
+ALLO.US,D,20220725,000000,13.51,13.75,13.06,13.62,1180394,0
+ALLO.US,D,20220726,000000,13.65,13.885,13.213,13.55,913134,0
+ALLO.US,D,20220727,000000,13.65,14.16,13.5,14,1064094,0
+ALLO.US,D,20220728,000000,13.93,14.02,12.39,13.25,1079834,0
+ALLO.US,D,20220729,000000,13.13,13.3,12.62,12.98,1017572,0
+ALLO.US,D,20220801,000000,12.82,12.93,12.01,12.12,1705757,0
+ALLO.US,D,20220802,000000,11.97,12.6,11.88,12.51,1296382,0
+ALLO.US,D,20220803,000000,12.77,13.97,12.77,13.62,1573897,0
+ALLO.US,D,20220804,000000,13.63,14.95,13.53,14.72,2124672,0
+ALLO.US,D,20220805,000000,14.46,15.5,14.15,15.46,1588283,0
+ALLO.US,D,20220808,000000,15.37,16.075,15.37,15.96,2127494,0
+ALLO.US,D,20220809,000000,15.64,16.04,14.8803,15.03,1843299,0
+ALLO.US,D,20220810,000000,14.57,16.76,14.27,16.2,2730263,0
+ALLO.US,D,20220811,000000,16.24,17.18,15.73,16.57,2346925,0
+ALLO.US,D,20220812,000000,16.67,17.49,16.6657,17.25,1934135,0
+ALLO.US,D,20220815,000000,17.13,17.39,16.665,17.28,1381514,0
+ALLO.US,D,20220816,000000,17.23,17.23,16.04,16.58,1317994,0
+ALLO.US,D,20220817,000000,16.36,16.535,15.59,15.81,1216955,0
+ALLO.US,D,20220818,000000,15.84,15.84,15.05,15.36,1653104,0
+ALLO.US,D,20220819,000000,15.02,15.27,14.56,14.81,1307656,0
+ALLO.US,D,20220822,000000,14.47,14.815,14.21,14.38,1440674,0
+ALLO.US,D,20220823,000000,14.48,15.1,14.29,14.89,904833,0
+ALLO.US,D,20220824,000000,14.84,15.555,14.63,15.3,981902,0
+ALLO.US,D,20220825,000000,15.53,15.69,15.145,15.59,603033,0
+ALLO.US,D,20220826,000000,15.56,15.56,14.01,14.11,1029509,0
+ALLO.US,D,20220829,000000,13.92,14.685,13.78,13.92,1055794,0
+ALLO.US,D,20220830,000000,14.16,14.4897,13.39,13.62,1024492,0
+ALLO.US,D,20220831,000000,13.93,14.3093,13.58,13.71,1109382,0
+ALLO.US,D,20220901,000000,13.69,14.27,13.45,14.22,1018445,0
+ALLO.US,D,20220902,000000,14.27,14.75,13.81,14.2,1003585,0
+ALLO.US,D,20220906,000000,14.32,14.67,13.75,13.84,1160331,0
+ALLO.US,D,20220907,000000,13.73,14.51,13.685,14.44,1250681,0
+ALLO.US,D,20220908,000000,14.29,15.46,14.29,15.4,1095364,0
+ALLO.US,D,20220909,000000,15.4,15.555,14.97,15.07,702809,0
+ALLO.US,D,20220912,000000,15.11,15.31,14.44,14.5,1839922,0
+ALLO.US,D,20220913,000000,14.16,14.27,13.61,13.79,2159998,0
+ALLO.US,D,20220914,000000,13.83,14.57,13.684,14.38,2089076,0
+ALLO.US,D,20220915,000000,14.25,14.38,13.47,14,2496935,0
+ALLO.US,D,20220916,000000,13.72,14.03,13.305,13.67,3969240,0
+ALLO.US,D,20220919,000000,13.44,13.515,12.8,13.16,1561796,0
+ALLO.US,D,20220920,000000,13.02,13.64,13.01,13.35,1207267,0
+ALLO.US,D,20220921,000000,13.41,13.41,11.48,11.53,2366067,0
+ALLO.US,D,20220922,000000,11.3,11.3,10.73,10.84,3171963,0
+ALLO.US,D,20220923,000000,10.54,10.79,10.25,10.62,4353915,0
+ALLO.US,D,20220926,000000,10.55,11.55,10.55,10.88,2681352,0
+ALLO.US,D,20220927,000000,11.08,11.57,10.96,11.26,1894592,0
+ALLO.US,D,20220928,000000,11.49,11.875,11.32,11.43,1906234,0
+ALLO.US,D,20220929,000000,11.27,11.3,10.175,10.32,2648610,0
+ALLO.US,D,20220930,000000,10.29,11.08,10.18,10.8,2358079,0
+ALLO.US,D,20221003,000000,11.08,11.21,10.61,10.67,1121964,0
+ALLO.US,D,20221004,000000,10.98,11.24,10.68,11,1931034,0
+ALLO.US,D,20221005,000000,10.72,10.95,10.1,10.78,1339182,0
+ALLO.US,D,20221006,000000,10.78,11.21,10.57,10.96,1371292,0
+ALLO.US,D,20221007,000000,10.89,12.21,10.28,10.36,5254957,0
+ALLO.US,D,20221010,000000,10.33,10.99,10.05,10.9,1181406,0
+ALLO.US,D,20221011,000000,10.89,11.44,10.35,11.02,1802503,0
+ALLO.US,D,20221012,000000,10.99,11.23,10.73,11.11,1241389,0
+ALLO.US,D,20221013,000000,10.84,11.08,10.335,10.98,1503023,0
+ALLO.US,D,20221014,000000,11.18,11.28,10.15,10.18,1124561,0
+ALLO.US,D,20221017,000000,10.53,10.53,9.92,10.27,1976371,0
+ALLO.US,D,20221018,000000,10.48,10.78,10.23,10.35,1481410,0
+ALLO.US,D,20221019,000000,10.18,10.25,9.73,10.02,1649296,0
+ALLO.US,D,20221020,000000,10.04,10.22,9.605,9.68,1069585,0
+ALLO.US,D,20221021,000000,9.74,10.17,9.52,10.06,1067148,0
+ALLO.US,D,20221024,000000,10.05,10.055,9.48,9.75,829116,0
+ALLO.US,D,20221025,000000,9.84,10.06,9.75,9.79,1299146,0
+ALLO.US,D,20221026,000000,9.76,10.73,9.76,10.45,1705136,0
+ALLO.US,D,20221027,000000,10.63,10.66,10,10.23,799175,0
+ALLO.US,D,20221028,000000,10.29,10.83,10.13,10.77,1054139,0
+ALLO.US,D,20221031,000000,10.64,10.82,10.16,10.3,1472138,0
+ALLO.US,D,20221101,000000,10.53,10.78,10.16,10.57,959025,0
+ALLO.US,D,20221102,000000,10.57,10.81,10.09,10.17,909444,0
+ALLO.US,D,20221103,000000,9.41,9.805,8.46,9.52,3411598,0
+ALLO.US,D,20221104,000000,9.68,9.68,8.84,9.34,2011940,0
+ALLO.US,D,20221107,000000,9.31,9.69,8.95,9.07,1249433,0
+ALLO.US,D,20221108,000000,9.19,9.32,8.76,8.95,2019169,0
+ALLO.US,D,20221109,000000,8.97,9.01,8.72,8.76,1416518,0
+ALLO.US,D,20221110,000000,9.18,9.7,9.12,9.54,3540228,0
+ALLO.US,D,20221111,000000,9.45,10.3599,9.39,10.02,2143784,0
+ALLO.US,D,20221114,000000,10.04,10.35,9.72,9.73,1525038,0
+ALLO.US,D,20221115,000000,10.06,10.44,9.84,9.9,1205175,0
+ALLO.US,D,20221116,000000,9.77,9.875,9.4,9.69,1534481,0
+ALLO.US,D,20221117,000000,9.6,10.11,9.45,10.01,1028653,0
+ALLO.US,D,20221118,000000,10.27,10.33,9.86,10.24,1446622,0
+ALLO.US,D,20221121,000000,10.17,10.4798,10.09,10.3,2836329,0
+ALLO.US,D,20221122,000000,10.27,10.745,9.99,10.7,2230937,0
+ALLO.US,D,20221123,000000,10.76,11.1,10.37,10.6,2089947,0
+ALLO.US,D,20221125,000000,10.47,10.86,10.4,10.77,762462,0
+ALLO.US,D,20221128,000000,10.64,10.87,9.95,10.26,1322024,0
+ALLO.US,D,20221129,000000,10.25,10.65,9.11,9.31,4500370,0
+ALLO.US,D,20221130,000000,9.43,9.94,9.34,9.86,3347852,0
+ALLO.US,D,20221201,000000,9.83,10,9.16,9.37,1324036,0
+ALLO.US,D,20221202,000000,9.26,9.55,8.935,9.46,1865941,0
+ALLO.US,D,20221205,000000,9.46,9.6,9.21,9.38,1655696,0
+ALLO.US,D,20221206,000000,9.35,9.39,8.74,8.79,1168656,0
+ALLO.US,D,20221207,000000,8.78,9.19,8.72,9.03,1073557,0
+ALLO.US,D,20221208,000000,9.09,9.09,8.75,8.98,783140,0
+ALLO.US,D,20221209,000000,9,9.06,8.75,8.76,839244,0
+ALLO.US,D,20221212,000000,7.65,8.12,7.505,8.05,3136002,0
+ALLO.US,D,20221213,000000,8.38,8.41,7.755,8.01,1746152,0
+ALLO.US,D,20221214,000000,7.91,8.28,7.63,7.74,2141565,0
+ALLO.US,D,20221215,000000,7.6,7.71,6.965,7.08,3548694,0
+ALLO.US,D,20221216,000000,6.93,7.06,6.615,6.91,5871002,0
+ALLO.US,D,20221219,000000,6.87,6.945,6.47,6.5,1779145,0
+ALLO.US,D,20221220,000000,6.42,6.44,6.21,6.3,2212964,0
+ALLO.US,D,20221221,000000,6.31,6.425,6.09,6.25,2042668,0
+ALLO.US,D,20221222,000000,6.18,6.18,5.905,6.05,2073093,0
+ALLO.US,D,20221223,000000,6.05,6.095,5.82,5.96,1189791,0
+ALLO.US,D,20221227,000000,5.97,6.02,5.555,5.62,1220724,0
+ALLO.US,D,20221228,000000,5.64,5.86,5.6,5.78,1356915,0
+ALLO.US,D,20221229,000000,5.84,6.135,5.695,5.97,2245994,0
+ALLO.US,D,20221230,000000,5.89,6.3,5.84,6.29,1569961,0
+ALLO.US,D,20230103,000000,6.46,6.4951,5.73,5.76,1840327,0
+ALLO.US,D,20230104,000000,5.8,6.02,5.615,5.8,2888211,0
+ALLO.US,D,20230105,000000,5.77,5.925,5.405,5.81,2145469,0
+ALLO.US,D,20230106,000000,6.17,6.28,5.815,6.09,1976639,0
+ALLO.US,D,20230109,000000,6.19,6.2,5.9,5.93,1382696,0
+ALLO.US,D,20230110,000000,5.9,6.15,5.86,6.09,1581859,0
+ALLO.US,D,20230111,000000,6.08,6.72,5.96,6.55,3271938,0
+ALLO.US,D,20230112,000000,6.57,7.03,6.27,7,2485370,0
+ALLO.US,D,20230113,000000,6.9,7.37,6.82,7.06,1976068,0
+ALLO.US,D,20230117,000000,7.04,7.14,6.81,6.95,1567536,0
+ALLO.US,D,20230118,000000,7,7.22,6.42,6.46,1926998,0
+ALLO.US,D,20230119,000000,6.37,6.45,6.08,6.37,1669401,0
+ALLO.US,D,20230120,000000,6.57,6.63,6.33,6.55,1321262,0
+ALLO.US,D,20230123,000000,6.6,7.085,6.4147,6.86,1558387,0
+ALLO.US,D,20230124,000000,7.14,8.1,7.09,7.94,3862612,0
+ALLO.US,D,20230125,000000,7.77,8.095,7.265,7.99,2570768,0
+ALLO.US,D,20230126,000000,8.08,8.11,7.66,7.83,1844789,0
+ALLO.US,D,20230127,000000,7.85,8.44,7.81,7.92,1976831,0
+ALLO.US,D,20230130,000000,7.79,8,7.57,7.67,1465200,0
+ALLO.US,D,20230131,000000,7.68,7.93,7.56,7.72,1851872,0
+ALLO.US,D,20230201,000000,7.71,8.15,7.57,7.97,1345072,0
+ALLO.US,D,20230202,000000,8.15,8.4,8.035,8.21,1807987,0
+ALLO.US,D,20230203,000000,8,8.11,7.665,7.78,1076598,0
+ALLO.US,D,20230206,000000,7.74,7.8,7.55,7.67,736984,0
+ALLO.US,D,20230207,000000,7.67,7.76,7.48,7.72,874414,0
+ALLO.US,D,20230208,000000,7.71,7.7477,7.19,7.2,1276838,0
+ALLO.US,D,20230209,000000,7.27,7.35,6.88,6.92,1027214,0
+ALLO.US,D,20230210,000000,6.93,7.03,6.71,6.87,1506303,0
+ALLO.US,D,20230213,000000,6.85,7.12,6.74,7.12,1259173,0
+ALLO.US,D,20230214,000000,7.06,7.185,6.89,7.1,1369858,0
+ALLO.US,D,20230215,000000,7.06,7.24,6.97,7.23,1075371,0
+ALLO.US,D,20230216,000000,7.08,7.295,6.995,7.01,1590548,0
+ALLO.US,D,20230217,000000,7.04,7.2,6.9,7.2,1446266,0
+ALLO.US,D,20230221,000000,7.05,7.1009,6.61,6.68,2552692,0
+ALLO.US,D,20230222,000000,6.675,6.92,6.62,6.72,2040387,0
+ALLO.US,D,20230223,000000,6.76,6.8299,6.16,6.49,1618140,0
+ALLO.US,D,20230224,000000,6.41,6.42,6.09,6.19,2138969,0
+ALLO.US,D,20230227,000000,6.28,6.4091,6.205,6.33,1414590,0
+ALLO.US,D,20230228,000000,6.36,6.58,6.3,6.35,1776849,0
+ALLO.US,D,20230301,000000,6.74,7.14,6.25,6.34,2678119,0
+ALLO.US,D,20230302,000000,6.29,6.46,5.944,6.02,2838587,0
+ALLO.US,D,20230303,000000,6.04,6.155,5.91,5.99,2011211,0
+ALLO.US,D,20230306,000000,6.03,6.04,5.645,5.95,3031666,0
+ALLO.US,D,20230307,000000,5.95,6.1786,5.87,5.96,2617445,0
+ALLO.US,D,20230308,000000,5.96,6.07,5.79,6.06,2000970,0
+ALLO.US,D,20230309,000000,6.08,6.14,5.75,5.79,2450712,0
+ALLO.US,D,20230310,000000,5.79,5.79,5.49,5.7,3274389,0
+ALLO.US,D,20230313,000000,5.6,5.95,5.53,5.62,2710933,0
+ALLO.US,D,20230314,000000,5.7,5.77,5.46,5.61,1892666,0
+ALLO.US,D,20230315,000000,5.51,5.765,5.42,5.66,2720999,0
+ALLO.US,D,20230316,000000,5.62,5.645,5.36,5.51,1389671,0
+ALLO.US,D,20230317,000000,5.46,5.56,5.3,5.49,2605098,0
+ALLO.US,D,20230320,000000,5.27,5.475,5.27,5.37,1475399,0
+ALLO.US,D,20230321,000000,5.37,5.545,5.34,5.36,1298808,0
+ALLO.US,D,20230322,000000,5.33,5.44,5,5.04,2482610,0
+ALLO.US,D,20230323,000000,5.12,5.24,5,5.05,1637782,0
+ALLO.US,D,20230324,000000,4.99,5.06,4.905,5.02,1379034,0
+ALLO.US,D,20230327,000000,5.02,5.195,4.96,5.03,1292157,0
+ALLO.US,D,20230328,000000,4.99,5.1,4.91,4.92,841064,0
+ALLO.US,D,20230329,000000,5,5.155,4.88,5.11,1389669,0
+ALLO.US,D,20230330,000000,5.15,5.23,4.8301,4.97,1547093,0
+ALLO.US,D,20230331,000000,5,5.11,4.84,4.94,1940970,0
+ALLO.US,D,20230403,000000,4.94,5.15,4.92,5.09,1404451,0
+ALLO.US,D,20230404,000000,5.12,5.12,4.72,4.86,1923921,0
+ALLO.US,D,20230405,000000,4.88,5,4.87,4.94,904704,0
+ALLO.US,D,20230406,000000,4.94,4.97,4.79,4.89,1498048,0
+ALLO.US,D,20230410,000000,4.91,4.92,4.42,4.53,2274873,0
+ALLO.US,D,20230411,000000,4.53,4.68,4.49,4.65,1118592,0
+ALLO.US,D,20230412,000000,4.7,4.7,4.525,4.59,1447786,0
+ALLO.US,D,20230413,000000,4.65,5.21,4.645,5.05,2507812,0
+ALLO.US,D,20230414,000000,5.05,5.11,4.955,4.99,1578953,0
+ALLO.US,D,20230417,000000,5.04,5.42,4.725,4.84,2708988,0
+ALLO.US,D,20230418,000000,4.93,5,4.6013,4.8,1526076,0
+ALLO.US,D,20230419,000000,4.73,4.97,4.6,4.93,1550292,0
+ALLO.US,D,20230420,000000,4.88,5.04,4.81,4.99,2379261,0
+ALLO.US,D,20230421,000000,4.95,5.485,4.82,5.41,3875377,0
+ALLO.US,D,20230424,000000,5.42,5.59,5.16,5.37,2083920,0
+ALLO.US,D,20230425,000000,5.37,5.89,5.33,5.6,3959190,0
+ALLO.US,D,20230426,000000,5.61,5.72,5.37,5.43,1304707,0
+ALLO.US,D,20230427,000000,5.5,5.6,5.23,5.32,2161027,0
+ALLO.US,D,20230428,000000,5.36,5.53,5.18,5.43,1476769,0
+ALLO.US,D,20230501,000000,5.4,5.6875,5.37,5.53,2293548,0
+ALLO.US,D,20230502,000000,5.49,5.7,5.285,5.35,3165379,0
+ALLO.US,D,20230503,000000,5.37,5.84,5.37,5.72,2559390,0
+ALLO.US,D,20230504,000000,5.7,6.87,5.6,6.45,7261682,0
+ALLO.US,D,20230505,000000,6.49,6.745,6.2799,6.6,2083078,0
+ALLO.US,D,20230508,000000,6.59,6.61,6.24,6.32,1792777,0
+ALLO.US,D,20230509,000000,6.25,6.31,6.03,6.23,1895943,0
+ALLO.US,D,20230510,000000,6.29,6.43,6.125,6.36,1961557,0
+ALLO.US,D,20230511,000000,6.38,6.41,6.11,6.18,1492914,0
+ALLO.US,D,20230512,000000,6.2,6.24,6.045,6.09,1003371,0
+ALLO.US,D,20230515,000000,6.15,6.89,6.12,6.74,2285673,0
+ALLO.US,D,20230516,000000,6.61,6.61,6.12,6.13,2973361,0
+ALLO.US,D,20230517,000000,6.1,6.27,5.9305,6.12,1297085,0
+ALLO.US,D,20230518,000000,6.11,6.255,5.95,6.08,1487131,0
+ALLO.US,D,20230519,000000,6.14,6.35,5.98,6.08,1287076,0
+ALLO.US,D,20230522,000000,6.08,6.22,6.0194,6.09,1060177,0
+ALLO.US,D,20230523,000000,6.07,6.405,6.04,6.05,1771070,0
+ALLO.US,D,20230524,000000,6.12,6.12,5.52,5.69,1947140,0
+ALLO.US,D,20230525,000000,5.67,5.7669,5.4301,5.47,1970186,0
+ALLO.US,D,20230526,000000,5.45,5.61,5.36,5.53,1258574,0
+ALLO.US,D,20230530,000000,5.53,5.67,5.16,5.19,2372117,0
+ALLO.US,D,20230531,000000,5.2,5.52,5.04,5.25,1721812,0
+ALLO.US,D,20230601,000000,5.24,5.44,5.07,5.32,1336965,0
+ALLO.US,D,20230602,000000,5.43,5.62,5.38,5.61,1545141,0
+ALLO.US,D,20230605,000000,5.62,5.6899,5.405,5.57,1889968,0
+ALLO.US,D,20230606,000000,5.56,5.95,5.5,5.88,1921460,0
+ALLO.US,D,20230607,000000,5.89,6,5.73,5.84,1400265,0
+ALLO.US,D,20230608,000000,5.83,5.87,5.635,5.8,1448578,0
+ALLO.US,D,20230609,000000,5.8,5.85,5.6,5.64,724110,0
+ALLO.US,D,20230612,000000,5.69,5.99,5.6101,5.74,1631868,0
+ALLO.US,D,20230613,000000,5.8,5.9699,5.6,5.7,1852333,0
+ALLO.US,D,20230614,000000,5.55,5.615,4.75,4.985,8205845,0
+ALLO.US,D,20230615,000000,4.95,5.04,4.785,4.97,2671698,0
+ALLO.US,D,20230616,000000,4.99,5.03,4.755,4.85,4827732,0
+ALLO.US,D,20230620,000000,4.79,4.875,4.56,4.81,2223967,0
+ALLO.US,D,20230621,000000,4.74,4.76,4.49,4.71,1918222,0
+ALLO.US,D,20230622,000000,4.68,4.74,4.545,4.7,1609637,0
+ALLO.US,D,20230623,000000,4.62,4.77,4.3,4.75,26805618,0
+ALLO.US,D,20230626,000000,5.005,5.035,4.67,4.73,3010846,0
+ALLO.US,D,20230627,000000,4.76,4.77,4.55,4.59,3429114,0
+ALLO.US,D,20230628,000000,4.55,4.72,4.43,4.63,5172825,0
+ALLO.US,D,20230629,000000,4.62,4.66,4.485,4.58,4512549,0
+ALLO.US,D,20230630,000000,4.65,5.1,4.59,4.97,4690777,0
+ALLO.US,D,20230703,000000,4.94,5.095,4.8828,4.96,901665,0
+ALLO.US,D,20230705,000000,4.97,5.18,4.9,4.98,1483745,0
+ALLO.US,D,20230706,000000,4.92,5.07,4.8309,5.02,1102404,0
+ALLO.US,D,20230707,000000,5.02,5.43,4.99,5.42,3091356,0
+ALLO.US,D,20230710,000000,5.41,5.99,5.375,5.96,3582043,0
+ALLO.US,D,20230711,000000,5.96,6.05,5.7,5.79,2149288,0
+ALLO.US,D,20230712,000000,5.89,5.895,5.665,5.8,1500859,0
+ALLO.US,D,20230713,000000,5.87,5.87,5.19,5.215,2671200,0
+ALLO.US,D,20230714,000000,5.28,5.28,4.9,4.96,2373110,0
+ALLO.US,D,20230717,000000,5,5.32,4.89,5.29,1893624,0
+ALLO.US,D,20230718,000000,5.29,5.56,5.28,5.32,1331525,0
+ALLO.US,D,20230719,000000,5.4,5.5399,5.35,5.41,1540273,0
+ALLO.US,D,20230720,000000,5.41,5.47,5.23,5.28,1391619,0
+ALLO.US,D,20230721,000000,5.33,5.49,5.26,5.4,1631911,0
+ALLO.US,D,20230724,000000,5.4,5.4,4.935,4.94,1946020,0
+ALLO.US,D,20230725,000000,5.11,5.14,4.955,5.02,1615170,0
+ALLO.US,D,20230726,000000,5.02,5.15,4.965,5.06,1446609,0
+ALLO.US,D,20230727,000000,5.14,5.15,4.71,4.73,2022226,0
+ALLO.US,D,20230728,000000,4.79,5.01,4.79,4.92,1539632,0
+ALLO.US,D,20230731,000000,4.96,4.9985,4.89,4.96,1089993,0
+ALLO.US,D,20230801,000000,4.95,4.95,4.71,4.79,1503059,0
+ALLO.US,D,20230802,000000,4.75,4.8,4.57,4.69,2702192,0
+ALLO.US,D,20230803,000000,4.83,5.41,4.72,5.14,8296394,0
+ALLO.US,D,20230804,000000,5.25,5.26,4.57,4.59,3056133,0
+ALLO.US,D,20230807,000000,4.61,4.65,4.21,4.25,3661102,0
+ALLO.US,D,20230808,000000,4.285,4.55,4.12,4.46,3053771,0
+ALLO.US,D,20230809,000000,4.47,4.6001,4.28,4.34,1625760,0
+ALLO.US,D,20230810,000000,4.32,4.32,4.13,4.21,1287723,0
+ALLO.US,D,20230811,000000,4.17,4.275,4.1201,4.2,972822,0
+ALLO.US,D,20230814,000000,4.14,4.155,3.89,4.13,2288803,0
+ALLO.US,D,20230815,000000,4.13,4.13,3.99,4.08,1465581,0
+ALLO.US,D,20230816,000000,4.04,4.1,3.98,4,1777863,0
+ALLO.US,D,20230817,000000,4.03,4.06,3.96,4,2335506,0
+ALLO.US,D,20230818,000000,3.94,4.081,3.89,3.95,1186580,0
+ALLO.US,D,20230821,000000,3.94,4.005,3.7,3.9,1448748,0
+ALLO.US,D,20230822,000000,3.91,3.9479,3.805,3.84,640999,0
+ALLO.US,D,20230823,000000,3.84,4.025,3.84,3.92,1329811,0
+ALLO.US,D,20230824,000000,3.9,3.9,3.77,3.81,1598208,0
+ALLO.US,D,20230825,000000,3.83,3.95,3.79,3.87,1092149,0
+ALLO.US,D,20230828,000000,3.88,3.95,3.77,3.78,948585,0
+ALLO.US,D,20230829,000000,3.78,3.87,3.75,3.84,941581,0
+ALLO.US,D,20230830,000000,3.86,3.96,3.77,3.96,1442036,0
+ALLO.US,D,20230831,000000,3.94,3.975,3.84,3.89,1368027,0
+ALLO.US,D,20230901,000000,3.9,4.06,3.9,4.05,3416476,0
+ALLO.US,D,20230905,000000,4.05,4.18,3.915,3.96,1511756,0
+ALLO.US,D,20230906,000000,3.97,4.13,3.89,4.11,2033098,0
+ALLO.US,D,20230907,000000,4.1,4.1,3.89,4,1384127,0
+ALLO.US,D,20230908,000000,4,4.115,3.915,4.08,1536496,0
+ALLO.US,D,20230911,000000,4.06,4.14,3.945,4.11,2459730,0
+ALLO.US,D,20230912,000000,4.14,4.28,4.1,4.19,919040,0
+ALLO.US,D,20230913,000000,4.17,4.22,3.87,3.88,1998799,0
+ALLO.US,D,20230914,000000,3.9,4,3.865,3.95,2068315,0
+ALLO.US,D,20230915,000000,3.95,3.99,3.83,3.89,3695165,0
+ALLO.US,D,20230918,000000,3.88,3.975,3.85,3.89,1482206,0
+ALLO.US,D,20230919,000000,3.88,3.925,3.78,3.91,1364157,0
+ALLO.US,D,20230920,000000,3.9,3.95,3.76,3.77,1101754,0
+ALLO.US,D,20230921,000000,3.71,3.77,3.64,3.72,1260858,0
+ALLO.US,D,20230922,000000,3.73,3.81,3.63,3.65,1514587,0
+ALLO.US,D,20230925,000000,3.63,3.65,3.39,3.51,1335932,0
+ALLO.US,D,20230926,000000,3.52,3.645,3.36,3.36,1360349,0
+ALLO.US,D,20230927,000000,3.4,3.505,3.365,3.39,1313920,0
+ALLO.US,D,20230928,000000,3.4,3.44,3.28,3.41,966654,0
+ALLO.US,D,20230929,000000,3.44,3.47,3.075,3.17,2859806,0
+ALLO.US,D,20231002,000000,3.18,3.2005,3.04,3.1,2021536,0
+ALLO.US,D,20231003,000000,3.09,3.17,2.95,3.16,1249755,0
+ALLO.US,D,20231004,000000,3.15,3.1699,2.88,3,1542155,0
+ALLO.US,D,20231005,000000,2.97,3.16,2.965,3.15,1408477,0
+ALLO.US,D,20231006,000000,3.1,3.11,2.95,3.03,1135211,0
+ALLO.US,D,20231009,000000,3,3,2.88,2.97,853654,0
+ALLO.US,D,20231010,000000,2.97,3.18,2.92,3.13,1019884,0
+ALLO.US,D,20231011,000000,3.13,3.23,3.04,3.08,834018,0
+ALLO.US,D,20231012,000000,3.08,3.1,2.89,2.96,1919798,0
+ALLO.US,D,20231013,000000,2.97,3.245,2.895,3.19,1197223,0
+ALLO.US,D,20231016,000000,3.2,3.25,3.03,3.24,1155539,0
+ALLO.US,D,20231017,000000,3.22,3.3875,3.16,3.19,1121839,0
+ALLO.US,D,20231018,000000,3.19,3.21,3.055,3.08,976537,0
+ALLO.US,D,20231019,000000,3.08,3.08,2.88,2.98,1086884,0
+ALLO.US,D,20231020,000000,2.98,3.14,2.94,3,1446137,0
+ALLO.US,D,20231023,000000,2.99,3.01,2.78,2.78,1332304,0
+ALLO.US,D,20231024,000000,2.81,2.93,2.75,2.78,1512249,0
+ALLO.US,D,20231025,000000,2.75,2.78,2.645,2.66,1180450,0
+ALLO.US,D,20231026,000000,2.68,2.73,2.61,2.64,1332767,0
+ALLO.US,D,20231027,000000,2.65,2.66,2.53,2.53,1296601,0
+ALLO.US,D,20231030,000000,2.57,2.82,2.57,2.76,1208650,0
+ALLO.US,D,20231031,000000,2.72,2.85,2.6399,2.82,1084000,0
+ALLO.US,D,20231101,000000,2.8,2.855,2.735,2.83,1118802,0
+ALLO.US,D,20231102,000000,2.88,3.01,2.8321,2.97,1512509,0
+ALLO.US,D,20231103,000000,3.13,3.645,3.02,3.5,3712355,0
+ALLO.US,D,20231106,000000,3.54,3.58,3.15,3.16,2097390,0
+ALLO.US,D,20231107,000000,3.16,3.28,3.08,3.28,2186271,0
+ALLO.US,D,20231108,000000,3.28,3.2993,2.83,2.86,2522912,0
+ALLO.US,D,20231109,000000,2.89,2.89,2.51,2.515,1907803,0
+ALLO.US,D,20231110,000000,2.52,2.5665,2.31,2.5,2092271,0
+ALLO.US,D,20231113,000000,2.49,2.5191,2.38,2.42,2056620,0
+ALLO.US,D,20231114,000000,2.55,2.68,2.43,2.65,6751244,0
+ALLO.US,D,20231115,000000,2.64,2.92,2.62,2.72,3093594,0
+ALLO.US,D,20231116,000000,2.7,2.85,2.535,2.81,2942820,0
+ALLO.US,D,20231117,000000,2.85,3.1,2.84,2.95,2828152,0
+ALLO.US,D,20231120,000000,2.93,3.12,2.885,2.99,1606986,0
+ALLO.US,D,20231121,000000,2.92,3.02,2.81,2.82,1443897,0
+ALLO.US,D,20231122,000000,2.85,2.895,2.72,2.72,1039486,0
+ALLO.US,D,20231124,000000,2.72,2.9,2.72,2.84,694624,0
+ALLO.US,D,20231127,000000,2.83,2.875,2.53,2.54,2309837,0
+ALLO.US,D,20231128,000000,2.56,2.64,2.45,2.58,1914815,0
+ALLO.US,D,20231129,000000,2.58,2.75,2.25,2.28,4249379,0
+ALLO.US,D,20231130,000000,2.35,2.46,2.23,2.35,3894331,0
+ALLO.US,D,20231201,000000,2.34,2.55,2.23,2.52,2369514,0
+ALLO.US,D,20231204,000000,2.51,2.69,2.42,2.56,2568899,0
+ALLO.US,D,20231205,000000,2.54,2.675,2.45,2.52,1569046,0
+ALLO.US,D,20231206,000000,2.54,2.68,2.47,2.56,3317080,0
+ALLO.US,D,20231207,000000,2.6,2.6,2.43,2.52,2375130,0
+ALLO.US,D,20231208,000000,2.64,2.66,2.45,2.47,2649541,0
+ALLO.US,D,20231211,000000,2.46,2.49,2.29,2.4,2965687,0
+ALLO.US,D,20231212,000000,2.42,2.44,2.25,2.36,3682160,0
+ALLO.US,D,20231213,000000,2.36,2.595,2.27,2.57,3799208,0
+ALLO.US,D,20231214,000000,2.63,2.79,2.625,2.71,4840181,0
+ALLO.US,D,20231215,000000,2.72,2.83,2.61,2.71,14590749,0
+ALLO.US,D,20231218,000000,2.75,2.94,2.62,2.91,3150372,0
+ALLO.US,D,20231219,000000,2.95,3.095,2.8915,2.99,4820802,0
+ALLO.US,D,20231220,000000,2.95,2.96,2.76,2.78,4274823,0
+ALLO.US,D,20231221,000000,2.85,2.9202,2.72,2.76,1457565,0
+ALLO.US,D,20231222,000000,2.83,3.3,2.82,3.06,3560005,0
+ALLO.US,D,20231226,000000,3.12,3.2088,3.05,3.08,1657939,0
+ALLO.US,D,20231227,000000,3.11,3.2,2.92,3.2,2679436,0
+ALLO.US,D,20231228,000000,3.18,3.4,3.16,3.27,2268429,0
+ALLO.US,D,20231229,000000,3.3,3.37,3.17,3.21,1854223,0
+ALLO.US,D,20240102,000000,3.19,3.7693,3.118,3.62,5504182,0
+ALLO.US,D,20240103,000000,3.57,3.57,3.29,3.33,2713122,0
+ALLO.US,D,20240104,000000,3.35,3.44,3.3,3.39,1687990,0
+ALLO.US,D,20240105,000000,2.8,2.93,2.61,2.915,9757458,0
+ALLO.US,D,20240108,000000,2.85,3.165,2.83,3.13,4484573,0
+ALLO.US,D,20240109,000000,3.07,3.15,2.99,3.05,2698743,0
+ALLO.US,D,20240110,000000,3.06,3.18,2.94,3.17,3058383,0
+ALLO.US,D,20240111,000000,3.1,3.425,3.06,3.21,5489969,0
+ALLO.US,D,20240112,000000,3.27,3.4,3.15,3.22,3192242,0
+ALLO.US,D,20240116,000000,3.16,3.19,3.0111,3.13,2293975,0
+ALLO.US,D,20240117,000000,3.06,3.33,3.04,3.15,2795632,0
+ALLO.US,D,20240118,000000,3.17,3.218,2.98,3.2,2649850,0
+ALLO.US,D,20240119,000000,3.19,3.195,3.02,3.09,2643419,0
+ALLO.US,D,20240122,000000,3.11,3.235,3.05,3.16,5653642,0
+ALLO.US,D,20240123,000000,3.23,3.27,3.1,3.21,1775571,0
+ALLO.US,D,20240124,000000,3.25,3.26,3.14,3.16,1596445,0
+ALLO.US,D,20240125,000000,3.21,3.28,3.11,3.2,1854773,0
+ALLO.US,D,20240126,000000,3.23,3.33,3.2,3.24,1569994,0
+ALLO.US,D,20240129,000000,3.23,3.54,3.12,3.54,1765947,0
+ALLO.US,D,20240130,000000,3.47,3.71,3.42,3.6,3195556,0
+ALLO.US,D,20240131,000000,3.6,3.685,3.475,3.52,2583000,0
+ALLO.US,D,20240201,000000,3.55,3.75,3.465,3.71,1522063,0
+ALLO.US,D,20240202,000000,3.67,4.08,3.54,4.05,2818204,0
+ALLO.US,D,20240205,000000,3.96,4.235,3.85,4.14,4058411,0
+ALLO.US,D,20240206,000000,4.1,4.35,4.01,4.11,2555925,0
+ALLO.US,D,20240207,000000,4.12,4.19,3.91,4.15,4076103,0
+ALLO.US,D,20240208,000000,4.15,4.58,4.145,4.37,2736253,0
+ALLO.US,D,20240209,000000,4.39,4.49,4.27,4.38,1857923,0
+ALLO.US,D,20240212,000000,4.38,4.96,4.35,4.96,2682725,0
+ALLO.US,D,20240213,000000,4.64,4.865,4.53,4.61,2744456,0
+ALLO.US,D,20240214,000000,4.66,4.91,4.66,4.9,2093885,0
+ALLO.US,D,20240215,000000,4.97,5.08,4.83,4.96,1609366,0
+ALLO.US,D,20240216,000000,4.89,4.955,4.76,4.79,1313387,0
+ALLO.US,D,20240220,000000,4.7,4.85,4.411,4.65,1794998,0
+ALLO.US,D,20240221,000000,4.59,4.77,4.295,4.44,2869061,0
+ALLO.US,D,20240222,000000,4.44,4.52,4.23,4.36,2961221,0
+ALLO.US,D,20240223,000000,4.35,4.585,4.315,4.54,1347446,0
+ALLO.US,D,20240226,000000,4.5,4.6912,4.47,4.63,2636823,0
+ALLO.US,D,20240227,000000,4.75,5.26,4.7,5.14,2598268,0
+ALLO.US,D,20240228,000000,5.11,5.38,5.02,5.12,1574077,0
+ALLO.US,D,20240229,000000,5.24,5.33,4.88,4.91,1664363,0
+ALLO.US,D,20240301,000000,4.94,5.07,4.88,4.94,1412569,0
+ALLO.US,D,20240304,000000,5.05,5.47,4.85,5.46,2873934,0
+ALLO.US,D,20240305,000000,5.44,5.625,5.29,5.4,2313441,0
+ALLO.US,D,20240306,000000,5.45,5.66,5.32,5.63,1712435,0
+ALLO.US,D,20240307,000000,5.7,5.73,5.355,5.57,1559479,0
+ALLO.US,D,20240308,000000,5.65,5.775,5.2,5.26,2156712,0
+ALLO.US,D,20240311,000000,5.26,5.42,5.01,5.08,2735075,0
+ALLO.US,D,20240312,000000,5.06,5.15,4.86,4.9,3074612,0
+ALLO.US,D,20240313,000000,4.86,5.11,4.795,4.88,2562563,0
+ALLO.US,D,20240314,000000,4.8,4.85,4.27,4.495,4026840,0
+ALLO.US,D,20240315,000000,4.45,4.89,4.435,4.66,12811721,0
+ALLO.US,D,20240318,000000,4.66,4.735,4.19,4.195,3032186,0
+ALLO.US,D,20240319,000000,4.15,4.45,4.12,4.39,1966377,0
+ALLO.US,D,20240320,000000,4.37,4.47,4.21,4.43,1968250,0
+ALLO.US,D,20240321,000000,4.47,4.5733,4.2406,4.38,2496203,0
+ALLO.US,D,20240322,000000,4.39,4.47,4.2212,4.26,1507687,0
+ALLO.US,D,20240325,000000,4.25,4.475,4.25,4.29,1259937,0
+ALLO.US,D,20240326,000000,4.35,4.475,4.21,4.21,1281475,0
+ALLO.US,D,20240327,000000,4.28,4.63,4.14,4.46,1897214,0
+ALLO.US,D,20240328,000000,4.41,4.575,4.41,4.47,1377673,0
+ALLO.US,D,20240401,000000,4.43,4.45,4.285,4.38,1290451,0
+ALLO.US,D,20240402,000000,4.26,4.26,4.06,4.07,1544522,0
+ALLO.US,D,20240403,000000,4.04,4.105,3.95,4.09,1302318,0
+ALLO.US,D,20240404,000000,4.13,4.3,4.03,4.05,1683614,0
+ALLO.US,D,20240405,000000,4.02,4.06,3.91,3.96,939016,0
+ALLO.US,D,20240408,000000,3.96,4.04,3.895,3.98,1129476,0
+ALLO.US,D,20240409,000000,3.99,4.11,3.93,4.11,1368742,0
+ALLO.US,D,20240410,000000,3.91,4.25,3.87,4.07,2326913,0
+ALLO.US,D,20240411,000000,4.14,4.21,3.99,3.99,2153258,0
+ALLO.US,D,20240412,000000,3.98,4.0062,3.74,3.8,2882301,0
+ALLO.US,D,20240415,000000,3.86,3.88,3.535,3.55,1592742,0
+ALLO.US,D,20240416,000000,3.5,3.555,3.395,3.5,1388064,0
+ALLO.US,D,20240417,000000,3.57,3.58,3.455,3.51,2507828,0
+ALLO.US,D,20240418,000000,3.52,3.56,3.45,3.46,1245819,0
+ALLO.US,D,20240419,000000,3.45,3.555,3.38,3.47,1990066,0
+ALLO.US,D,20240422,000000,3.49,3.63,3.38,3.4,1789993,0
+ALLO.US,D,20240423,000000,3.41,3.53,3.36,3.37,1606762,0
+ALLO.US,D,20240424,000000,3.37,3.42,3.03,3.04,2108440,0
+ALLO.US,D,20240425,000000,2.99,2.99,2.84,2.855,2772870,0
+ALLO.US,D,20240426,000000,2.87,2.93,2.75,2.89,2452436,0
+ALLO.US,D,20240429,000000,2.94,3.1,2.785,2.84,3060517,0
+ALLO.US,D,20240430,000000,2.8,2.91,2.7,2.76,2151154,0
+ALLO.US,D,20240501,000000,2.78,3.029,2.74,2.92,2585419,0
+ALLO.US,D,20240502,000000,3.07,3.09,2.92,2.97,1400492,0
+ALLO.US,D,20240503,000000,3.08,3.24,3.02,3.07,1336548,0
+ALLO.US,D,20240506,000000,3.08,3.13,2.97,3.01,1566317,0
+ALLO.US,D,20240507,000000,3.02,3.07,2.9,2.91,866952,0
+ALLO.US,D,20240508,000000,2.86,2.86,2.74,2.76,1141019,0
+ALLO.US,D,20240509,000000,2.8,2.89,2.775,2.86,1140704,0
+ALLO.US,D,20240510,000000,2.84,2.92,2.74,2.76,1020780,0
+ALLO.US,D,20240513,000000,2.79,2.945,2.79,2.9,1163373,0
+ALLO.US,D,20240514,000000,3.25,3.65,2.72,2.96,8476542,0
+ALLO.US,D,20240515,000000,3,3.25,2.96,2.98,3479476,0
+ALLO.US,D,20240516,000000,3,3.05,2.93,3.01,2900062,0
+ALLO.US,D,20240517,000000,3,3.01,2.77,2.77,2512902,0
+ALLO.US,D,20240520,000000,2.77,2.79,2.57,2.59,3210411,0
+ALLO.US,D,20240521,000000,2.89,2.92,2.63,2.69,4974453,0
+ALLO.US,D,20240522,000000,2.65,2.76,2.59,2.66,2968241,0
+ALLO.US,D,20240523,000000,2.66,2.66,2.49,2.54,3037884,0
+ALLO.US,D,20240524,000000,2.53,2.59,2.465,2.52,1747944,0
+ALLO.US,D,20240528,000000,2.57,2.6,2.39,2.43,3202727,0
+ALLO.US,D,20240529,000000,2.46,2.54,2.32,2.33,4088769,0
+ALLO.US,D,20240530,000000,2.34,2.46,2.31,2.46,3599354,0
+ALLO.US,D,20240531,000000,2.65,2.66,2.435,2.5,3465173,0
+ALLO.US,D,20240603,000000,2.53,2.68,2.495,2.51,4338288,0
+ALLO.US,D,20240604,000000,2.48,2.51,2.3,2.33,3808737,0
+ALLO.US,D,20240605,000000,2.33,2.44,2.24,2.44,2838562,0
+ALLO.US,D,20240606,000000,2.44,2.44,2.345,2.41,1701150,0
+ALLO.US,D,20240607,000000,2.4,2.41,2.3,2.32,1642359,0
+ALLO.US,D,20240610,000000,2.28,2.45,2.23,2.44,3183867,0
+ALLO.US,D,20240611,000000,2.42,2.56,2.35,2.55,2333123,0
+ALLO.US,D,20240612,000000,2.61,2.6801,2.54,2.57,2260542,0
+ALLO.US,D,20240613,000000,2.59,2.595,2.48,2.54,1546822,0
+ALLO.US,D,20240614,000000,2.52,2.525,2.32,2.35,2625335,0
+ALLO.US,D,20240617,000000,2.33,2.39,2.24,2.3,3387347,0
+ALLO.US,D,20240618,000000,2.3,2.33,2.18,2.23,2284689,0
+ALLO.US,D,20240620,000000,2.26,2.465,2.21,2.44,5884406,0
+ALLO.US,D,20240621,000000,2.45,2.57,2.355,2.55,10124903,0
+ALLO.US,D,20240624,000000,2.55,2.67,2.55,2.61,4307964,0
+ALLO.US,D,20240625,000000,2.6,2.6,2.39,2.4,3973965,0
+ALLO.US,D,20240626,000000,2.39,2.4392,2.23,2.34,2996283,0
+ALLO.US,D,20240627,000000,2.34,2.495,2.28,2.44,2371575,0
+ALLO.US,D,20240628,000000,2.44,2.445,2.27,2.33,3585124,0
+ALLO.US,D,20240701,000000,2.33,2.41,2.3,2.33,2245996,0
+ALLO.US,D,20240702,000000,2.29,2.29,2.125,2.16,3053360,0
+ALLO.US,D,20240703,000000,2.2,2.2,2.08,2.08,1775732,0
+ALLO.US,D,20240705,000000,2.1,2.13,2.01,2.12,2298847,0
+ALLO.US,D,20240708,000000,2.19,2.29,2.13,2.24,2062393,0
+ALLO.US,D,20240709,000000,2.22,2.32,2.195,2.3,2820614,0
+ALLO.US,D,20240710,000000,2.3,2.4,2.275,2.39,1376673,0
+ALLO.US,D,20240711,000000,2.53,2.73,2.465,2.68,3178478,0
+ALLO.US,D,20240712,000000,2.7,2.85,2.66,2.76,1734421,0
+ALLO.US,D,20240715,000000,2.78,3.1,2.74,2.98,3646757,0
+ALLO.US,D,20240716,000000,3,3.67,3,3.5,8958367,0
+ALLO.US,D,20240717,000000,3.44,3.5,3.2888,3.42,4024547,0
+ALLO.US,D,20240718,000000,3.38,3.5,2.91,3.05,4728850,0
+ALLO.US,D,20240719,000000,3.07,3.07,2.805,2.83,2233657,0
+ALLO.US,D,20240722,000000,2.85,2.92,2.73,2.89,2098504,0
+ALLO.US,D,20240723,000000,2.86,3.105,2.82,3.08,2114834,0
+ALLO.US,D,20240724,000000,3.03,3.12,2.9,2.91,1625352,0
+ALLO.US,D,20240725,000000,2.91,2.99,2.85,2.91,1813983,0
+ALLO.US,D,20240726,000000,2.99,3.05,2.86,3,1595159,0
+ALLO.US,D,20240729,000000,2.99,3.12,2.94,2.98,1468377,0
+ALLO.US,D,20240730,000000,2.97,3.06,2.86,2.97,1217728,0
+ALLO.US,D,20240731,000000,3,3.09,2.86,2.94,2039268,0
+ALLO.US,D,20240801,000000,2.95,2.97,2.69,2.74,1536989,0
+ALLO.US,D,20240802,000000,2.5,2.6,2.47,2.57,1676010,0
+ALLO.US,D,20240805,000000,2.4,2.535,2.3201,2.49,2344018,0
+ALLO.US,D,20240806,000000,2.51,2.6,2.372,2.55,1689724,0
+ALLO.US,D,20240807,000000,2.61,2.71,2.41,2.47,2479316,0
+ALLO.US,D,20240808,000000,2.6,2.6,2.2501,2.36,2621244,0
+ALLO.US,D,20240809,000000,2.4,2.5,2.255,2.32,1881134,0
+ALLO.US,D,20240812,000000,2.33,2.37,2.23,2.36,1304071,0
+ALLO.US,D,20240813,000000,2.39,2.425,2.29,2.35,1287215,0
+ALLO.US,D,20240814,000000,2.39,2.4,2.22,2.25,1368466,0
+ALLO.US,D,20240815,000000,2.3,2.41,2.24,2.3,1608806,0
+ALLO.US,D,20240816,000000,2.3,2.32,2.22,2.29,1127693,0
+ALLO.US,D,20240819,000000,2.28,2.65,2.27,2.65,2498617,0
+ALLO.US,D,20240820,000000,2.62,2.75,2.53,2.64,1659365,0
+ALLO.US,D,20240821,000000,2.65,2.88,2.65,2.74,1855291,0
+ALLO.US,D,20240822,000000,2.74,2.745,2.55,2.59,1546174,0
+ALLO.US,D,20240823,000000,2.62,2.725,2.56,2.61,2091317,0
+ALLO.US,D,20240826,000000,2.67,2.84,2.6,2.8,2369303,0
+ALLO.US,D,20240827,000000,2.81,2.85,2.65,2.68,1688077,0
+ALLO.US,D,20240828,000000,2.66,2.6999,2.47,2.57,1889025,0
+ALLO.US,D,20240829,000000,2.59,2.78,2.58,2.66,1285097,0
+ALLO.US,D,20240830,000000,2.68,2.725,2.58,2.63,1098408,0
+ALLO.US,D,20240903,000000,2.58,2.71,2.48,2.51,1843094,0
+ALLO.US,D,20240904,000000,2.49,2.59,2.47,2.58,1175038,0
+ALLO.US,D,20240905,000000,2.58,2.64,2.49,2.51,1085531,0
+ALLO.US,D,20240906,000000,2.51,2.57,2.37,2.41,1096103,0
+ALLO.US,D,20240909,000000,2.41,2.52,2.3909,2.48,1337384,0
+ALLO.US,D,20240910,000000,2.48,2.84,2.46,2.83,1547162,0
+ALLO.US,D,20240911,000000,2.8,2.925,2.67,2.91,3673640,0
+ALLO.US,D,20240912,000000,2.9,2.97,2.64,2.66,2216320,0
+ALLO.US,D,20240913,000000,2.69,2.975,2.69,2.96,1981029,0
+ALLO.US,D,20240916,000000,2.97,2.97,2.71,2.76,1160208,0
+ALLO.US,D,20240917,000000,2.78,2.9,2.64,2.88,2833814,0
+ALLO.US,D,20240918,000000,2.91,3.025,2.775,2.88,2269711,0
+ALLO.US,D,20240919,000000,3.02,3.065,2.86,2.91,4744384,0
+ALLO.US,D,20240920,000000,2.86,2.935,2.8,2.8,5038840,0
+ALLO.US,D,20240923,000000,2.83,2.855,2.64,2.67,2005164,0
+ALLO.US,D,20240924,000000,2.69,2.74,2.62,2.67,1168877,0
+ALLO.US,D,20240925,000000,2.67,2.685,2.57,2.62,1758977,0
+ALLO.US,D,20240926,000000,2.66,2.74,2.62,2.72,934614,0
+ALLO.US,D,20240927,000000,2.78,2.91,2.755,2.91,1162956,0
+ALLO.US,D,20240930,000000,2.85,3.01,2.744,2.8,1202792,0
+ALLO.US,D,20241001,000000,2.76,2.81,2.55,2.67,3121030,0
+ALLO.US,D,20241002,000000,2.66,2.66,2.5,2.53,2353475,0
+ALLO.US,D,20241003,000000,2.48,2.64,2.4109,2.61,2648922,0
+ALLO.US,D,20241004,000000,2.64,2.745,2.64,2.7,1383041,0
+ALLO.US,D,20241007,000000,2.72,2.74,2.58,2.58,1111109,0
+ALLO.US,D,20241008,000000,2.58,2.75,2.56,2.74,1338865,0
+ALLO.US,D,20241009,000000,2.74,2.78,2.625,2.64,1459930,0
+ALLO.US,D,20241010,000000,2.63,2.63,2.56,2.62,1134277,0
+ALLO.US,D,20241011,000000,2.6,2.65,2.54,2.65,1494343,0
+ALLO.US,D,20241014,000000,2.63,2.66,2.58,2.63,1310119,0
+ALLO.US,D,20241015,000000,2.62,2.73,2.55,2.71,1758828,0
+ALLO.US,D,20241016,000000,2.71,2.87,2.69,2.85,1306147,0
+ALLO.US,D,20241017,000000,2.82,2.85,2.68,2.69,842915,0
+ALLO.US,D,20241018,000000,2.72,2.86,2.71,2.84,1095488,0
+ALLO.US,D,20241021,000000,2.82,2.9,2.78,2.8,1567712,0
+ALLO.US,D,20241022,000000,2.76,2.83,2.68,2.8,1117123,0
+ALLO.US,D,20241023,000000,2.8,2.845,2.7,2.77,3304784,0
+ALLO.US,D,20241024,000000,2.77,2.78,2.535,2.54,2052976,0
+ALLO.US,D,20241025,000000,2.56,2.58,2.44,2.44,2089805,0
+ALLO.US,D,20241028,000000,2.48,2.75,2.45,2.68,3090455,0
+ALLO.US,D,20241029,000000,2.68,3.01,2.665,2.8,3285326,0
+ALLO.US,D,20241030,000000,2.74,3.01,2.64,2.64,2056364,0
+ALLO.US,D,20241031,000000,2.64,2.73,2.54,2.555,2208056,0
+ALLO.US,D,20241101,000000,2.57,2.83,2.57,2.72,2530390,0
+ALLO.US,D,20241104,000000,2.73,3.025,2.655,3,3164982,0
+ALLO.US,D,20241105,000000,2.96,3.04,2.88,2.99,2599203,0
+ALLO.US,D,20241106,000000,3.05,3.29,2.99,3.22,4037055,0
+ALLO.US,D,20241107,000000,3.26,3.3599,3.165,3.19,2516076,0
+ALLO.US,D,20241108,000000,3.24,3.26,2.95,3.08,2839424,0
+ALLO.US,D,20241111,000000,3.05,3.1694,2.985,3.09,2902633,0
+ALLO.US,D,20241112,000000,3.01,3.05,2.825,2.84,2275192,0
+ALLO.US,D,20241113,000000,2.86,2.945,2.71,2.72,1811234,0
+ALLO.US,D,20241114,000000,2.72,2.7527,2.46,2.46,2623078,0
+ALLO.US,D,20241115,000000,2.52,2.52,2.26,2.27,3090906,0
+ALLO.US,D,20241118,000000,2.3,2.32,2.14,2.15,2923720,0
+ALLO.US,D,20241119,000000,2.13,2.14,2.04,2.12,2813964,0
+ALLO.US,D,20241120,000000,2.11,2.14,1.99,2.05,2448417,0
+ALLO.US,D,20241121,000000,2.06,2.14,2.005,2.11,1895548,0
+ALLO.US,D,20241122,000000,2.12,2.23,2.09,2.21,1456823,0
+ALLO.US,D,20241125,000000,2.26,2.355,2.23,2.28,3960299,0
+ALLO.US,D,20241126,000000,2.51,2.77,2.44,2.52,5295165,0
+ALLO.US,D,20241127,000000,2.53,2.6191,2.48,2.5,2259650,0
+ALLO.US,D,20241129,000000,2.5,2.535,2.45,2.48,1529081,0
+ALLO.US,D,20241202,000000,2.48,2.5891,2.475,2.55,2128099,0
+ALLO.US,D,20241203,000000,2.52,2.52,2.29,2.315,2282314,0
+ALLO.US,D,20241204,000000,2.33,2.37,2.25,2.255,1564891,0
+ALLO.US,D,20241205,000000,2.18,2.22,2.1,2.14,1874177,0
+ALLO.US,D,20241206,000000,2.16,2.29,2.13,2.19,2646724,0
+ALLO.US,D,20241209,000000,2.21,2.35,2.16,2.27,2685010,0
+ALLO.US,D,20241210,000000,2.25,2.31,2.175,2.19,1885720,0
+ALLO.US,D,20241211,000000,2.17,2.195,2.08,2.14,2252134,0
+ALLO.US,D,20241212,000000,2.13,2.13,2,2.02,2735332,0
+ALLO.US,D,20241213,000000,2.03,2.03,1.83,1.89,3524745,0
+ALLO.US,D,20241216,000000,1.96,2.09,1.915,2.06,3085206,0
+ALLO.US,D,20241217,000000,2.03,2.08,1.99,2.07,2209724,0
+ALLO.US,D,20241218,000000,2.1,2.12,1.86,1.905,2763420,0
+ALLO.US,D,20241219,000000,1.92,1.92,1.7801,1.84,2931599,0
+ALLO.US,D,20241220,000000,1.79,1.93,1.78,1.87,4992658,0
+ALLO.US,D,20241223,000000,1.85,1.96,1.83,1.95,3168591,0
+ALLO.US,D,20241224,000000,1.94,2.1,1.91,2.09,1810945,0
+ALLO.US,D,20241226,000000,2.06,2.17,2,2.17,2861945,0
+ALLO.US,D,20241227,000000,2.13,2.22,2.05,2.19,3078090,0
+ALLO.US,D,20241230,000000,2.16,2.17,1.99,2.1,3118341,0
+ALLO.US,D,20241231,000000,2.14,2.19,2.06,2.13,2139456,0
+ALLO.US,D,20250102,000000,2.17,2.35,2.12,2.2,3452748,0
+ALLO.US,D,20250103,000000,2.21,2.2699,2.14,2.16,2516636,0
+ALLO.US,D,20250106,000000,2.17,2.25,2.1101,2.16,2008684,0
+ALLO.US,D,20250107,000000,2.15,2.405,2.15,2.35,4212349,0
+ALLO.US,D,20250108,000000,2.3,2.39,2.235,2.35,3559635,0
+ALLO.US,D,20250110,000000,2.3,2.3,2.05,2.055,3145365,0
+ALLO.US,D,20250113,000000,2.05,2.05,1.92,1.95,2078617,0
+ALLO.US,D,20250114,000000,1.97,2.06,1.9,1.92,6143064,0
+ALLO.US,D,20250115,000000,2,2.1,1.82,1.87,2617394,0
+ALLO.US,D,20250116,000000,1.86,1.875,1.81,1.84,2277019,0
+ALLO.US,D,20250117,000000,1.87,1.9,1.785,1.82,2222281,0
+ALLO.US,D,20250121,000000,1.82,1.905,1.78,1.84,3206094,0
+ALLO.US,D,20250122,000000,1.85,1.965,1.85,1.92,2428581,0
+ALLO.US,D,20250123,000000,1.9,1.93,1.86,1.88,1391004,0
+ALLO.US,D,20250124,000000,1.87,2.035,1.84,1.94,2442322,0
+ALLO.US,D,20250127,000000,1.93,2.04,1.9,1.93,2008806,0
+ALLO.US,D,20250128,000000,1.97,2.11,1.915,1.93,1651801,0
+ALLO.US,D,20250129,000000,1.85,1.93,1.79,1.84,1797452,0
+ALLO.US,D,20250130,000000,1.88,2,1.81,1.92,3615983,0
+ALLO.US,D,20250131,000000,1.94,2,1.78,1.8,2584019,0
+ALLO.US,D,20250203,000000,1.78,1.78,1.65,1.67,4480074,0
+ALLO.US,D,20250204,000000,1.66,1.72,1.605,1.62,2930897,0
+ALLO.US,D,20250205,000000,1.62,1.71,1.62,1.64,2199323,0
+ALLO.US,D,20250206,000000,1.65,1.67,1.6,1.6,1993384,0
+ALLO.US,D,20250207,000000,1.6,1.61,1.5,1.51,2397758,0
+ALLO.US,D,20250210,000000,1.52,1.56,1.47,1.48,1935492,0
+ALLO.US,D,20250211,000000,1.48,1.48,1.36,1.4,3750866,0
+ALLO.US,D,20250212,000000,1.36,1.46,1.32,1.43,2970866,0
+ALLO.US,D,20250213,000000,1.43,1.44,1.36,1.41,2122641,0
+ALLO.US,D,20250214,000000,1.535,2.105,1.535,2.04,42511643,0
+ALLO.US,D,20250218,000000,2.165,3.76,2.14,2.84,76197369,0
+ALLO.US,D,20250219,000000,2.73,3.78,2.58,2.6,27192760,0
+ALLO.US,D,20250220,000000,2.55,2.6391,2.21,2.255,7161524,0
+ALLO.US,D,20250221,000000,2.35,2.39,2.14,2.17,4884779,0
+ALLO.US,D,20250224,000000,2.15,2.32,2,2.14,5650374,0
+ALLO.US,D,20250225,000000,2.11,2.145,1.92,1.985,3528934,0
+ALLO.US,D,20250226,000000,1.99,2.12,1.98,2.04,2501224,0
+ALLO.US,D,20250227,000000,2.02,2.105,1.93,1.95,2193691,0
+ALLO.US,D,20250228,000000,1.91,1.98,1.8,1.95,6054245,0
+ALLO.US,D,20250303,000000,1.85,1.94,1.75,1.8,4024163,0
+ALLO.US,D,20250304,000000,1.73,1.92,1.69,1.9,3419343,0
+ALLO.US,D,20250305,000000,1.91,1.95,1.85,1.93,2309083,0
+ALLO.US,D,20250306,000000,1.9,2.05,1.88,2.02,2427113,0
+ALLO.US,D,20250307,000000,2.05,2.32,2.04,2.18,4702232,0
+ALLO.US,D,20250310,000000,2.11,2.195,1.99,2.05,3932419,0
+ALLO.US,D,20250311,000000,2.09,2.115,1.87,2.03,2802983,0
+ALLO.US,D,20250312,000000,2.06,2.08,1.96,2.06,1706385,0
+ALLO.US,D,20250313,000000,2.04,2.09,1.84,1.89,2008360,0
+ALLO.US,D,20250314,000000,2.03,2.1,1.88,1.94,5518056,0
+ALLO.US,D,20250317,000000,1.94,1.95,1.82,1.85,3374463,0
+ALLO.US,D,20250318,000000,1.85,1.85,1.69,1.69,3352222,0
+ALLO.US,D,20250319,000000,1.69,1.7283,1.53,1.69,5271521,0
+ALLO.US,D,20250320,000000,1.65,1.74,1.61,1.63,2726284,0
+ALLO.US,D,20250321,000000,1.61,1.64,1.53,1.62,10013190,0
+ALLO.US,D,20250324,000000,1.72,1.73,1.64,1.68,2087495,0
+ALLO.US,D,20250325,000000,1.69,1.7,1.59,1.6,1555264,0
+ALLO.US,D,20250326,000000,1.585,1.62,1.52,1.57,3240058,0
+ALLO.US,D,20250327,000000,1.57,1.58,1.49,1.56,2444610,0
+ALLO.US,D,20250328,000000,1.56,1.69,1.51,1.55,2011933,0
+ALLO.US,D,20250331,000000,1.5,1.5019,1.39,1.46,2906176,0
+ALLO.US,D,20250401,000000,1.44,1.45,1.3,1.37,3189947,0
+ALLO.US,D,20250402,000000,1.34,1.465,1.3,1.44,1973491,0
+ALLO.US,D,20250403,000000,1.37,1.4494,1.35,1.38,4176953,0
+ALLO.US,D,20250404,000000,1.33,1.46,1.32,1.44,3589010,0
+ALLO.US,D,20250407,000000,1.41,1.5,1.36,1.43,4859515,0
+ALLO.US,D,20250408,000000,1.49,1.57,1.33,1.36,3178512,0
+ALLO.US,D,20250409,000000,1.36,1.49,1.23,1.42,5102169,0
+ALLO.US,D,20250410,000000,1.42,1.45,1.36,1.37,2572835,0
+ALLO.US,D,20250411,000000,1.37,1.46,1.33,1.45,2175965,0
+ALLO.US,D,20250414,000000,1.47,1.49,1.38,1.43,2578426,0
+ALLO.US,D,20250415,000000,1.41,1.53,1.4,1.46,1875187,0
+ALLO.US,D,20250416,000000,1.44,1.44,1.39,1.4,1273398,0
+ALLO.US,D,20250417,000000,1.4,1.48,1.375,1.45,2056913,0
+ALLO.US,D,20250421,000000,1.41,1.49,1.39,1.42,2180886,0
+ALLO.US,D,20250422,000000,1.44,1.59,1.42,1.59,2327436,0
+ALLO.US,D,20250423,000000,1.645,1.75,1.6,1.61,2181349,0
+ALLO.US,D,20250424,000000,1.61,1.62,1.54,1.57,1580318,0
+ALLO.US,D,20250425,000000,1.56,1.59,1.52,1.55,1086380,0
+ALLO.US,D,20250428,000000,1.56,1.64,1.555,1.57,1610292,0
+ALLO.US,D,20250429,000000,1.57,1.64,1.49,1.54,2276036,0
+ALLO.US,D,20250430,000000,1.53,1.7,1.51,1.68,6052229,0
+ALLO.US,D,20250501,000000,1.67,1.71,1.6335,1.69,1501931,0
+ALLO.US,D,20250502,000000,1.72,1.78,1.69,1.7,1916520,0
+ALLO.US,D,20250505,000000,1.67,1.76,1.61,1.62,3079924,0
+ALLO.US,D,20250506,000000,1.591,1.591,1.25,1.28,5778286,0
+ALLO.US,D,20250507,000000,1.4,1.4,1.18,1.2,6746512,0
+ALLO.US,D,20250508,000000,1.21,1.22,1.09,1.18,7595467,0
+ALLO.US,D,20250509,000000,1.19,1.28,1.15,1.16,3792359,0
+ALLO.US,D,20250512,000000,1.19,1.27,1.16,1.17,3798541,0
+ALLO.US,D,20250513,000000,1.2,1.2,1.06,1.13,7336617,0
+ALLO.US,D,20250514,000000,1.1,1.1,0.8621,0.9528,13058570,0
+ALLO.US,D,20250515,000000,0.95,1.09,0.941,1.09,4407886,0
+ALLO.US,D,20250516,000000,1.1,1.15,1.06,1.11,3173803,0
+ALLO.US,D,20250519,000000,1.11,1.14,1.09,1.09,2590574,0
+ALLO.US,D,20250520,000000,1.13,1.17,1.07,1.16,3131017,0
+ALLO.US,D,20250521,000000,1.14,1.17,1.09,1.11,1417192,0
+ALLO.US,D,20250522,000000,1.09,1.12,1.07,1.09,1095896,0
+ALLO.US,D,20250523,000000,1.1,1.12,1.02,1.06,2854018,0
+ALLO.US,D,20250527,000000,1.07,1.11,1.03,1.08,2589052,0
+ALLO.US,D,20250528,000000,1.09,1.19,1.08,1.14,2201500,0
+ALLO.US,D,20250529,000000,1.14,1.2,1.1204,1.18,1687322,0
+ALLO.US,D,20250530,000000,1.18,1.205,1.1,1.17,3019043,0
+ALLO.US,D,20250602,000000,1.19,1.37,1.17,1.27,6018054,0
+ALLO.US,D,20250603,000000,1.28,1.37,1.23,1.35,2472224,0
+ALLO.US,D,20250604,000000,1.31,1.355,1.28,1.29,1810538,0
+ALLO.US,D,20250605,000000,1.29,1.33,1.27,1.29,1651780,0
+ALLO.US,D,20250606,000000,1.3,1.47,1.29,1.42,3475881,0
+ALLO.US,D,20250609,000000,1.45,1.5,1.37,1.41,2214437,0
+ALLO.US,D,20250610,000000,1.39,1.51,1.38,1.46,2201817,0
+ALLO.US,D,20250611,000000,1.49,1.5,1.44,1.45,2594726,0
+ALLO.US,D,20250612,000000,1.43,1.45,1.3801,1.4,2282726,0
+ALLO.US,D,20250613,000000,1.35,1.4186,1.325,1.34,2450471,0
+ALLO.US,D,20250616,000000,1.35,1.41,1.3204,1.37,1764080,0
+ALLO.US,D,20250617,000000,1.35,1.39,1.29,1.3,1667801,0
+ALLO.US,D,20250618,000000,1.29,1.36,1.26,1.29,2123957,0
+ALLO.US,D,20250620,000000,1.31,1.3292,1.2101,1.23,3630549,0
+ALLO.US,D,20250623,000000,1.2,1.2595,1.18,1.22,1610080,0
+ALLO.US,D,20250624,000000,1.22,1.29,1.2,1.25,3013406,0
+ALLO.US,D,20250625,000000,1.26,1.275,1.21,1.24,1460855,0
+ALLO.US,D,20250626,000000,1.23,1.245,1.16,1.2,3129087,0
+ALLO.US,D,20250627,000000,1.2,1.23,1.17,1.18,5178774,0
+ALLO.US,D,20250630,000000,1.18,1.19,1.12,1.13,2137898,0
+ALLO.US,D,20250701,000000,1.13,1.23,1.11,1.18,2211580,0
+ALLO.US,D,20250702,000000,1.19,1.29,1.18,1.2,4810250,0
+ALLO.US,D,20250703,000000,1.2,1.21,1.17,1.19,1384912,0
+ALLO.US,D,20250707,000000,1.22,1.23,1.13,1.16,1981991,0
+ALLO.US,D,20250708,000000,1.19,1.25,1.1704,1.2,3707938,0
+ALLO.US,D,20250709,000000,1.21,1.265,1.19,1.21,9623993,0
+ALLO.US,D,20250710,000000,1.23,1.32,1.2,1.26,8098316,0
+ALLO.US,D,20250711,000000,1.29,1.33,1.255,1.28,2907374,0
+ALLO.US,D,20250714,000000,1.27,1.3,1.25,1.29,1802793,0
+ALLO.US,D,20250715,000000,1.29,1.31,1.22,1.24,1872305,0
+ALLO.US,D,20250716,000000,1.24,1.29,1.21,1.23,2175245,0
+ALLO.US,D,20250717,000000,1.24,1.27,1.23,1.24,1772695,0
+ALLO.US,D,20250718,000000,1.26,1.35,1.24,1.25,3713274,0
+ALLO.US,D,20250721,000000,1.25,1.36,1.25,1.32,3427697,0
+ALLO.US,D,20250722,000000,1.33,1.42,1.31,1.42,2900818,0
+ALLO.US,D,20250723,000000,1.445,1.69,1.43,1.66,7049378,0
+ALLO.US,D,20250724,000000,1.65,1.685,1.49,1.51,3838857,0
+ALLO.US,D,20250725,000000,1.52,1.5394,1.4535,1.5,2791768,0
+ALLO.US,D,20250728,000000,1.49,1.5299,1.45,1.47,2257560,0
+ALLO.US,D,20250729,000000,1.47,1.475,1.395,1.4,1995193,0
+ALLO.US,D,20250730,000000,1.44,1.5,1.265,1.29,9255398,0
+ALLO.US,D,20250731,000000,1.29,1.315,1.22,1.23,5859750,0
+ALLO.US,D,20250801,000000,1.225,1.225,1,1.08,19088419,0
+ALLO.US,D,20250804,000000,1.11,1.19,1.1,1.1,9617156,0
+ALLO.US,D,20250805,000000,1.12,1.16,1.07,1.12,5003810,0
+ALLO.US,D,20250806,000000,1.12,1.12,1.0212,1.06,5387054,0
+ALLO.US,D,20250807,000000,1.06,1.1,0.9842,1.05,8565518,0
+ALLO.US,D,20250808,000000,1.04,1.105,1.01,1.04,3658903,0
+ALLO.US,D,20250811,000000,1.05,1.06,1.02,1.03,2229859,0
+ALLO.US,D,20250812,000000,1.04,1.0689,1.01,1.03,1930569,0
+ALLO.US,D,20250813,000000,1.06,1.08,1.03,1.04,8033857,0
+ALLO.US,D,20250814,000000,1.05,1.085,0.9901,1.07,8138295,0
+ALLO.US,D,20250815,000000,1.07,1.21,1.07,1.1,5885676,0
+ALLO.US,D,20250818,000000,1.11,1.136,1.075,1.09,2746085,0
+ALLO.US,D,20250819,000000,1.1,1.12,1.03,1.05,2697163,0
+ALLO.US,D,20250820,000000,1.06,1.0796,1.03,1.06,2490866,0
+ALLO.US,D,20250821,000000,1.04,1.13,1.04,1.12,3475183,0
+ALLO.US,D,20250822,000000,1.12,1.23,1.11,1.19,7303040,0
+ALLO.US,D,20250825,000000,1.21,1.25,1.16,1.16,4758278,0
+ALLO.US,D,20250826,000000,1.18,1.2,1.13,1.16,1635797,0
+ALLO.US,D,20250827,000000,1.16,1.205,1.15,1.16,1602197,0
+ALLO.US,D,20250828,000000,1.18,1.27,1.17,1.18,8117853,0
+ALLO.US,D,20250829,000000,1.18,1.2,1.11,1.13,3344250,0
+ALLO.US,D,20250902,000000,1.15,1.18,1.12,1.12,3281209,0
+ALLO.US,D,20250903,000000,1.11,1.2065,1.11,1.12,3048377,0
+ALLO.US,D,20250904,000000,1.11,1.1371,1.06,1.11,2653115,0
+ALLO.US,D,20250905,000000,1.1,1.18,1.1,1.15,2359248,0
+ALLO.US,D,20250908,000000,1.13,1.15,1.12,1.14,1235270,0
+ALLO.US,D,20250909,000000,1.13,1.14,1.09,1.14,1525854,0
+ALLO.US,D,20250910,000000,1.14,1.15,1.1,1.11,1741352,0
+ALLO.US,D,20250911,000000,1.11,1.17,1.11,1.17,2005558,0
+ALLO.US,D,20250912,000000,1.16,1.16,1.12,1.13,1585522,0
+ALLO.US,D,20250915,000000,1.13,1.1765,1.12,1.15,2065343,0
+ALLO.US,D,20250916,000000,1.14,1.21,1.14,1.18,2685937,0
+ALLO.US,D,20250917,000000,1.19,1.2,1.13,1.13,3179119,0
+ALLO.US,D,20250918,000000,1.17,1.23,1.165,1.21,7231592,0
+ALLO.US,D,20250919,000000,1.22,1.23,1.14,1.16,3749789,0
+ALLO.US,D,20250922,000000,1.17,1.18,1.13,1.17,2595299,0
+ALLO.US,D,20250923,000000,1.19,1.2,1.155,1.17,2972475,0
+ALLO.US,D,20250924,000000,1.17,1.23,1.16,1.23,3644853,0
+ALLO.US,D,20250925,000000,1.21,1.22,1.18,1.2,2214675,0
+ALLO.US,D,20250926,000000,1.21,1.2575,1.19,1.25,3271771,0
+ALLO.US,D,20250929,000000,1.26,1.3,1.21,1.27,4928557,0
+ALLO.US,D,20250930,000000,1.27,1.306,1.2,1.24,2700230,0
+ALLO.US,D,20251001,000000,1.24,1.27,1.23,1.24,2403216,0
+ALLO.US,D,20251002,000000,1.25,1.29,1.23,1.29,2488522,0
+ALLO.US,D,20251003,000000,1.27,1.34,1.27,1.33,2435925,0
+ALLO.US,D,20251006,000000,1.4,1.43,1.36,1.38,2235633,0
+ALLO.US,D,20251007,000000,1.39,1.41,1.29,1.35,2416386,0
+ALLO.US,D,20251008,000000,1.36,1.48,1.35,1.47,3574539,0
+ALLO.US,D,20251009,000000,1.48,1.53,1.45,1.51,3065079,0
+ALLO.US,D,20251010,000000,1.44,1.46,1.2,1.23,7230957,0
+ALLO.US,D,20251013,000000,1.32,1.33,1.2,1.27,3785980,0
+ALLO.US,D,20251014,000000,1.23,1.26,1.2,1.23,2820617,0
+ALLO.US,D,20251015,000000,1.24,1.3,1.23,1.27,2903924,0
+ALLO.US,D,20251016,000000,1.27,1.3798,1.25,1.27,3317352,0
+ALLO.US,D,20251017,000000,1.255,1.27,1.21,1.23,2556266,0
+ALLO.US,D,20251020,000000,1.26,1.3295,1.25,1.29,3782938,0
+ALLO.US,D,20251021,000000,1.29,1.32,1.23,1.26,2317171,0
+ALLO.US,D,20251022,000000,1.27,1.27,1.19,1.21,2963369,0
+ALLO.US,D,20251023,000000,1.2,1.23,1.19,1.21,1647653,0
+ALLO.US,D,20251024,000000,1.21,1.24,1.2,1.2,1739937,0
+ALLO.US,D,20251027,000000,1.21,1.26,1.21,1.23,2152186,0
+ALLO.US,D,20251028,000000,1.235,1.31,1.205,1.26,3621926,0
+ALLO.US,D,20251029,000000,1.26,1.28,1.21,1.22,2921133,0
+ALLO.US,D,20251030,000000,1.21,1.26,1.21,1.21,1243587,0
+ALLO.US,D,20251031,000000,1.25,1.28,1.21,1.24,1645235,0
+ALLO.US,D,20251103,000000,1.25,1.26,1.17,1.18,2098226,0
+ALLO.US,D,20251104,000000,1.16,1.175,1.05,1.11,2138503,0
+ALLO.US,D,20251105,000000,1.14,1.14,1.08,1.11,1765635,0
+ALLO.US,D,20251106,000000,1.105,1.105,1.05,1.05,2716285,0
+ALLO.US,D,20251107,000000,1.05,1.18,1.04,1.18,3138038,0
+ALLO.US,D,20251110,000000,1.23,1.23,1.1602,1.18,2480517,0
+ALLO.US,D,20251111,000000,1.16,1.27,1.15,1.24,2280789,0
+ALLO.US,D,20251112,000000,1.26,1.27,1.205,1.23,2429101,0
+ALLO.US,D,20251113,000000,1.21,1.2395,1.19,1.2,1762427,0
+ALLO.US,D,20251114,000000,1.17,1.25,1.16,1.23,2647952,0
+ALLO.US,D,20251117,000000,1.22,1.28,1.21,1.23,2369849,0
+ALLO.US,D,20251118,000000,1.23,1.31,1.22,1.31,2837146,0
+ALLO.US,D,20251119,000000,1.27,1.35,1.23,1.26,2215641,0
+ALLO.US,D,20251120,000000,1.28,1.33,1.22,1.24,2614614,0
+ALLO.US,D,20251121,000000,1.22,1.25,1.2,1.23,1589154,0
+ALLO.US,D,20251124,000000,1.23,1.35,1.22,1.35,3837128,0
+ALLO.US,D,20251125,000000,1.34,1.4,1.3,1.36,2502693,0
+ALLO.US,D,20251126,000000,1.36,1.43,1.3101,1.42,2766631,0
+ALLO.US,D,20251128,000000,1.42,1.49,1.41,1.46,1405592,0
+ALLO.US,D,20251201,000000,1.44,1.45,1.345,1.37,1951212,0
+ALLO.US,D,20251202,000000,1.33,1.38,1.3,1.34,2216140,0
+ALLO.US,D,20251203,000000,1.35,1.52,1.33,1.52,3429231,0
+ALLO.US,D,20251204,000000,1.48,1.51,1.41,1.44,1541249,0
+ALLO.US,D,20251205,000000,1.46,1.47,1.42,1.43,2435519,0
+ALLO.US,D,20251208,000000,1.45,1.46,1.39,1.45,1623169,0
+ALLO.US,D,20251209,000000,1.43,1.52,1.415,1.42,3816995,0
+ALLO.US,D,20251210,000000,1.42,1.5,1.41,1.48,2234610,0
+ALLO.US,D,20251211,000000,1.46,1.56,1.45,1.55,2881931,0
+ALLO.US,D,20251212,000000,1.56,1.565,1.5,1.51,2277741,0
+ALLO.US,D,20251215,000000,1.51,1.51,1.43,1.47,2021451,0
+ALLO.US,D,20251216,000000,1.51,1.56,1.44,1.54,2523321,0
+ALLO.US,D,20251217,000000,1.54,1.56,1.41,1.42,1906339,0
+ALLO.US,D,20251218,000000,1.43,1.46,1.38,1.42,2345091,0
+ALLO.US,D,20251219,000000,1.42,1.4799,1.4,1.42,5715237,0
+ALLO.US,D,20251222,000000,1.42,1.5169,1.38,1.47,2442488,0
+ALLO.US,D,20251223,000000,1.45,1.46,1.32,1.36,4598871,0
+ALLO.US,D,20251224,000000,1.37,1.42,1.355,1.4,1051498,0
+ALLO.US,D,20251226,000000,1.41,1.42,1.36,1.38,2197378,0
+ALLO.US,D,20251229,000000,1.37,1.405,1.34,1.38,1830744,0
+ALLO.US,D,20251230,000000,1.38,1.38,1.295,1.31,3750818,0
+ALLO.US,D,20251231,000000,1.31,1.375,1.3,1.37,3054747,0
+ALLO.US,D,20260102,000000,1.38,1.39,1.31,1.35,2315461,0
+ALLO.US,D,20260105,000000,1.35,1.38,1.31,1.35,2422704,0
+ALLO.US,D,20260106,000000,1.35,1.48,1.345,1.41,5210270,0
+ALLO.US,D,20260107,000000,1.45,1.54,1.43,1.49,4254453,0
+ALLO.US,D,20260108,000000,1.5,1.5399,1.455,1.49,3090928,0
+ALLO.US,D,20260109,000000,1.66,1.88,1.66,1.71,12310493,0
+ALLO.US,D,20260112,000000,1.84,1.84,1.65,1.67,8559967,0
+ALLO.US,D,20260113,000000,1.72,1.7399,1.62,1.64,4992684,0
+ALLO.US,D,20260114,000000,1.64,1.72,1.63,1.7,4631482,0
+ALLO.US,D,20260115,000000,1.7,1.72,1.6,1.61,5638948,0
+ALLO.US,D,20260116,000000,1.635,1.67,1.595,1.63,4731819,0
+ALLO.US,D,20260120,000000,1.61,1.62,1.53,1.57,4831503,0
+ALLO.US,D,20260121,000000,1.575,1.63,1.55,1.6,4294663,0
+ALLO.US,D,20260122,000000,1.63,1.75,1.6107,1.72,5943311,0
+ALLO.US,D,20260123,000000,1.725,1.83,1.7,1.72,7538591,0
+ALLO.US,D,20260126,000000,1.71,1.72,1.46,1.51,8188522,0
+ALLO.US,D,20260127,000000,1.51,1.62,1.49,1.53,6543956,0
+ALLO.US,D,20260128,000000,1.54,1.54,1.45,1.45,6789836,0
+ALLO.US,D,20260129,000000,1.46,1.59,1.45,1.59,7382874,0
+ALLO.US,D,20260130,000000,1.59,1.89,1.54,1.84,16758196,0
+ALLO.US,D,20260202,000000,1.81,1.925,1.71,1.87,11402120,0
+ALLO.US,D,20260203,000000,1.9,1.965,1.71,1.74,8029803,0
+ALLO.US,D,20260204,000000,1.75,1.85,1.73,1.8,6071929,0
+ALLO.US,D,20260205,000000,1.8,1.825,1.6201,1.63,4067441,0
+ALLO.US,D,20260206,000000,1.66,1.75,1.63,1.69,3960804,0
+ALLO.US,D,20260209,000000,1.68,1.705,1.61,1.69,3533204,0
+ALLO.US,D,20260210,000000,1.69,1.84,1.68,1.69,5413505,0
+ALLO.US,D,20260211,000000,1.7,1.71,1.61,1.65,3006341,0
+ALLO.US,D,20260212,000000,1.65,1.67,1.56,1.62,3532190,0
+ALLO.US,D,20260213,000000,1.63,1.8265,1.63,1.8,4708840,0
+ALLO.US,D,20260217,000000,1.8,2.175,1.79,2.16,8545483,0
+ALLO.US,D,20260218,000000,2.16,2.28,2.105,2.265,6029873,0
diff --git a/daily/us/nasdaq stocks/1/almu.us.txt b/daily/us/nasdaq stocks/1/almu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c517a0603060c7381273cf7de99a4014d86d740d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/almu.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALMU.US,D,20250327,000000,7,7.5,6.1201,6.51,177393,0
+ALMU.US,D,20250328,000000,7,7.25,6.75,7.025,87659,0
+ALMU.US,D,20250331,000000,7.4,7.75,7.1,7.21,95175,0
+ALMU.US,D,20250401,000000,7.13,7.401,6.6325,7.07,71316,0
+ALMU.US,D,20250402,000000,7.148,7.18,6.8,6.9269,140073,0
+ALMU.US,D,20250403,000000,6.9,7.0915,6.54,6.54,71842,0
+ALMU.US,D,20250404,000000,6.58,6.925,5.935,6.1,51447,0
+ALMU.US,D,20250407,000000,5.95,6.4763,5.7901,6.12,32588,0
+ALMU.US,D,20250408,000000,6.4067,6.4067,5.98,6.26,32553,0
+ALMU.US,D,20250409,000000,6.41,7.05,6.1,6.99,34413,0
+ALMU.US,D,20250410,000000,6.78,6.8,6.21,6.4,30991,0
+ALMU.US,D,20250411,000000,6.5,6.66,6.13,6.21,70359,0
+ALMU.US,D,20250414,000000,6.54,6.54,6.08,6.18,67955,0
+ALMU.US,D,20250415,000000,6.181,6.37,6.09,6.22,48332,0
+ALMU.US,D,20250416,000000,6.3,7.195,6.3,6.91,63458,0
+ALMU.US,D,20250417,000000,6.86,7,6.65,6.8,95474,0
+ALMU.US,D,20250421,000000,6.8,6.97,6.48,6.76,24410,0
+ALMU.US,D,20250422,000000,6.825,6.9,6.57,6.715,132908,0
+ALMU.US,D,20250423,000000,7,7.45,6.55,6.95,340231,0
+ALMU.US,D,20250424,000000,6.99,8.49,6.92,8.46,200085,0
+ALMU.US,D,20250425,000000,8.81,9.3,7.81,8.34,73406,0
+ALMU.US,D,20250428,000000,8.69,10.87,8.5758,10.15,364300,0
+ALMU.US,D,20250429,000000,10.5,10.65,10.03,10.4,146996,0
+ALMU.US,D,20250430,000000,10.2,10.75,9.64,10.5,150831,0
+ALMU.US,D,20250501,000000,10.99,12.78,10.25,11.9,682025,0
+ALMU.US,D,20250502,000000,12.11,13.1,12.01,12.9,323286,0
+ALMU.US,D,20250505,000000,13,13.77,10.9,11.08,180507,0
+ALMU.US,D,20250506,000000,11.14,11.7,10.94,11.57,82351,0
+ALMU.US,D,20250507,000000,12.27,12.27,11.5788,11.73,68522,0
+ALMU.US,D,20250508,000000,12,13.3046,11.8225,12.57,232041,0
+ALMU.US,D,20250509,000000,12.84,13.33,12.65,13.1,115566,0
+ALMU.US,D,20250512,000000,13.6,13.75,13.005,13.33,106684,0
+ALMU.US,D,20250513,000000,13.31,13.4,11.81,12.11,161127,0
+ALMU.US,D,20250514,000000,12.28,12.8847,11.43,12,106542,0
+ALMU.US,D,20250515,000000,12.07,12.25,11.58,12.22,53107,0
+ALMU.US,D,20250516,000000,12.12,13.26,12.0318,12.82,168254,0
+ALMU.US,D,20250519,000000,12.85,13.5,12.54,12.88,198081,0
+ALMU.US,D,20250520,000000,13,13.2374,12.5,12.54,128639,0
+ALMU.US,D,20250521,000000,12.56,12.68,11.86,12.45,113512,0
+ALMU.US,D,20250522,000000,12.5,13,12.285,12.33,206397,0
+ALMU.US,D,20250523,000000,12.24,14.99,11.59,14.14,407951,0
+ALMU.US,D,20250527,000000,14.55,15.9,14.1,14.4,407803,0
+ALMU.US,D,20250528,000000,14.89,15.39,14.12,14.32,224479,0
+ALMU.US,D,20250529,000000,14.67,15.5,14.01,14.29,225866,0
+ALMU.US,D,20250530,000000,14.35,15,13.65,14.26,382389,0
+ALMU.US,D,20250602,000000,14.18,17.6,14.07,16.43,887419,0
+ALMU.US,D,20250603,000000,16.81,19.35,16.8,19.1,1133206,0
+ALMU.US,D,20250604,000000,19.18,19.31,18.05,18.82,295199,0
+ALMU.US,D,20250605,000000,19.03,19.35,18.23,18.6,237631,0
+ALMU.US,D,20250606,000000,18.5,19.315,18.26,18.96,185252,0
+ALMU.US,D,20250609,000000,18.69,18.96,16.59,18.48,344947,0
+ALMU.US,D,20250610,000000,18.22,19.5,18.22,18.99,141335,0
+ALMU.US,D,20250611,000000,18.62,19.22,17.5,17.94,208105,0
+ALMU.US,D,20250612,000000,17.35,18.1,16.9106,17.15,240938,0
+ALMU.US,D,20250613,000000,16.51,16.88,10.2001,13.385,1594342,0
+ALMU.US,D,20250616,000000,14.33,15.6568,13.72,14.77,547123,0
+ALMU.US,D,20250617,000000,14.42,15.1325,12.45,12.6,495646,0
+ALMU.US,D,20250618,000000,12.61,13.58,11.71,13.31,269110,0
+ALMU.US,D,20250620,000000,13.37,14.1668,12.58,13.33,853265,0
+ALMU.US,D,20250623,000000,13.84,14.46,13.05,13.36,159880,0
+ALMU.US,D,20250624,000000,13.61,14.5,13.6,13.99,129957,0
+ALMU.US,D,20250625,000000,14.4,18.48,14.2314,17.04,942976,0
+ALMU.US,D,20250626,000000,16.88,17.9,14,14.79,778154,0
+ALMU.US,D,20250627,000000,14.81,15.89,13.69,14.53,1537152,0
+ALMU.US,D,20250630,000000,14.54,16.6778,14.54,16.37,353719,0
+ALMU.US,D,20250701,000000,16.5,16.68,15.6,16.27,180367,0
+ALMU.US,D,20250702,000000,16.56,16.97,14.52,15.39,297407,0
+ALMU.US,D,20250703,000000,15.8,17.3673,15.35,17.34,282087,0
+ALMU.US,D,20250707,000000,17.34,17.34,15.0523,15.68,452201,0
+ALMU.US,D,20250708,000000,15.71,16.2104,15.16,15.84,206420,0
+ALMU.US,D,20250709,000000,17.07,17.55,16.155,16.27,483784,0
+ALMU.US,D,20250710,000000,16.02,17.2,15.35,16.79,266505,0
+ALMU.US,D,20250711,000000,16.78,16.78,15.45,15.63,188723,0
+ALMU.US,D,20250714,000000,16.84,18.55,15.76,16.97,458764,0
+ALMU.US,D,20250715,000000,17,17.7799,16.6,17.15,219115,0
+ALMU.US,D,20250716,000000,16.86,18.33,16.3501,18.33,190028,0
+ALMU.US,D,20250717,000000,18.13,19.7999,17.8,19.62,427638,0
+ALMU.US,D,20250718,000000,19.62,19.75,17.96,18.09,317310,0
+ALMU.US,D,20250721,000000,18.52,18.74,17.55,17.76,255796,0
+ALMU.US,D,20250722,000000,17.84,18.24,16.6,17.48,169266,0
+ALMU.US,D,20250723,000000,18.205,19.42,18,19.36,341266,0
+ALMU.US,D,20250724,000000,19.38,22.5,19,21.69,451274,0
+ALMU.US,D,20250725,000000,21.83,23.85,21.0005,23.59,361320,0
+ALMU.US,D,20250728,000000,23.82,25.13,22.89,24.04,406694,0
+ALMU.US,D,20250729,000000,24.48,25.2343,21.2401,22.42,508552,0
+ALMU.US,D,20250730,000000,22.77,25.8828,22.04,24.03,595054,0
+ALMU.US,D,20250731,000000,24.52,25.26,21.9,22.12,325422,0
+ALMU.US,D,20250801,000000,21.25,21.95,20.2,20.82,324410,0
+ALMU.US,D,20250804,000000,21.16,21.45,19.85,21.34,246525,0
+ALMU.US,D,20250805,000000,21.62,22.19,20.01,21.04,184768,0
+ALMU.US,D,20250806,000000,20.6,20.66,19.1,19.39,344603,0
+ALMU.US,D,20250807,000000,19.42,21.4,19.42,21.03,260784,0
+ALMU.US,D,20250808,000000,21.4,21.76,19.86,20.61,258661,0
+ALMU.US,D,20250811,000000,20.9,22.6,20.05,20.26,310305,0
+ALMU.US,D,20250812,000000,20.51,20.51,19.71,19.95,144792,0
+ALMU.US,D,20250813,000000,20,22.4,20,21.48,355490,0
+ALMU.US,D,20250814,000000,20.8,21.4913,18.005,18.1,682827,0
+ALMU.US,D,20250815,000000,18.19,19,17.5,18.87,255119,0
+ALMU.US,D,20250818,000000,19.17,19.2922,17.82,17.84,196841,0
+ALMU.US,D,20250819,000000,17.87,18.83,17.59,18.605,212679,0
+ALMU.US,D,20250820,000000,18.25,18.5763,17.2,18.33,300958,0
+ALMU.US,D,20250821,000000,18.2,19.5,18.1675,19.29,159180,0
+ALMU.US,D,20250822,000000,19.31,20.57,18.55,19.79,208027,0
+ALMU.US,D,20250825,000000,19.87,20.35,19.5,19.57,100373,0
+ALMU.US,D,20250826,000000,19.85,21.6182,19.29,20.85,253838,0
+ALMU.US,D,20250827,000000,21,21.2002,20,20.585,234754,0
+ALMU.US,D,20250828,000000,20.58,21.6,20.42,21.38,124471,0
+ALMU.US,D,20250829,000000,21.63,23.36,20.43,22.79,213515,0
+ALMU.US,D,20250902,000000,22.06,22.54,19.44,20.23,338614,0
+ALMU.US,D,20250903,000000,20.34,20.63,18.795,19.12,334692,0
+ALMU.US,D,20250904,000000,18.92,19.15,17.4,17.43,309461,0
+ALMU.US,D,20250905,000000,17.71,18.1871,17.06,17.45,152817,0
+ALMU.US,D,20250908,000000,17.41,17.96,17.41,17.7,138309,0
+ALMU.US,D,20250909,000000,17.74,18.78,17.27,18.2,397306,0
+ALMU.US,D,20250910,000000,16.1,16.435,13.02,13.2,1570032,0
+ALMU.US,D,20250911,000000,13.31,14.89,13.31,14.86,490093,0
+ALMU.US,D,20250912,000000,14.87,15.4753,14.53,15.44,265812,0
+ALMU.US,D,20250915,000000,15.57,15.67,14.57,14.7,221501,0
+ALMU.US,D,20250916,000000,14.74,17.24,14.51,17.11,323054,0
+ALMU.US,D,20250917,000000,16.94,17.5,16.29,17.05,311425,0
+ALMU.US,D,20250918,000000,16.55,18.47,14.975,15.87,1466578,0
+ALMU.US,D,20250919,000000,15.86,19.5,15.65,19.49,1039142,0
+ALMU.US,D,20250922,000000,18.91,20.7277,18.62,19.77,564853,0
+ALMU.US,D,20250923,000000,20.16,20.16,18.16,18.27,542979,0
+ALMU.US,D,20250924,000000,18.78,19.42,17.77,19.15,594243,0
+ALMU.US,D,20250925,000000,18.83,19.308,17.8,18.03,382757,0
+ALMU.US,D,20250926,000000,17.735,18.6999,17.17,17.64,381257,0
+ALMU.US,D,20250929,000000,17.69,18.9999,16.95,17.1,389506,0
+ALMU.US,D,20250930,000000,17.54,17.54,15.845,16.1,414073,0
+ALMU.US,D,20251001,000000,15.77,17.2899,15.77,17.18,365472,0
+ALMU.US,D,20251002,000000,17.2,17.7583,16.38,16.85,308387,0
+ALMU.US,D,20251003,000000,16.85,18.205,16.61,18.01,342825,0
+ALMU.US,D,20251006,000000,18.53,19.08,18.1,18.47,411483,0
+ALMU.US,D,20251007,000000,18.16,19.28,17.0304,17.55,361555,0
+ALMU.US,D,20251008,000000,17.71,18.35,16.89,17.86,332413,0
+ALMU.US,D,20251009,000000,18.05,18.1,16.15,16.5,430116,0
+ALMU.US,D,20251010,000000,16.51,17.33,16.04,16.06,404742,0
+ALMU.US,D,20251013,000000,16.8,17.585,16.4855,17.42,287137,0
+ALMU.US,D,20251014,000000,17.04,20.51,16.65,19.72,650635,0
+ALMU.US,D,20251015,000000,20.71,22.185,19.68,21.39,738006,0
+ALMU.US,D,20251016,000000,21.39,21.75,18.575,18.73,471481,0
+ALMU.US,D,20251017,000000,17.77,18.945,16.21,16.7,661709,0
+ALMU.US,D,20251020,000000,16.84,17.1,16,16.3,511847,0
+ALMU.US,D,20251021,000000,16.37,16.8599,15.77,16.18,317103,0
+ALMU.US,D,20251022,000000,15.93,16.4974,15.0318,15.23,709298,0
+ALMU.US,D,20251023,000000,15.19,16.42,15.185,16.12,185819,0
+ALMU.US,D,20251024,000000,16.47,17.04,15.67,15.73,212135,0
+ALMU.US,D,20251027,000000,16.1,16.565,15.8,15.83,322889,0
+ALMU.US,D,20251028,000000,15.9,16.19,15.42,15.97,287023,0
+ALMU.US,D,20251029,000000,16.22,16.9,15.5,16.01,267571,0
+ALMU.US,D,20251030,000000,15.9,15.9,15.2,15.58,188740,0
+ALMU.US,D,20251031,000000,15.99,17.15,15.908097,16.31,327662,0
+ALMU.US,D,20251103,000000,16.64,16.77,15.615,16.38,241423,0
+ALMU.US,D,20251104,000000,15.7,16.18,15.31,15.51,207777,0
+ALMU.US,D,20251105,000000,15.55,15.85,15,15.59,328911,0
+ALMU.US,D,20251106,000000,15.81,15.9499,14.15,14.52,367776,0
+ALMU.US,D,20251107,000000,14.13,14.79,13.53,14.71,317423,0
+ALMU.US,D,20251110,000000,15.3,15.7971,14.566,15.38,199239,0
+ALMU.US,D,20251111,000000,15.23,15.23,14.22,14.4,256871,0
+ALMU.US,D,20251112,000000,14.49,14.61,13.65,14.05,460633,0
+ALMU.US,D,20251113,000000,14.04,14.06,13.1,13.41,412093,0
+ALMU.US,D,20251114,000000,13,13.88,12.97,13.65,361057,0
+ALMU.US,D,20251117,000000,13.65,13.65,12.68,12.81,271304,0
+ALMU.US,D,20251118,000000,12.5,13.125,12.25,12.83,227929,0
+ALMU.US,D,20251119,000000,12.98,13.77,12.555,12.71,302562,0
+ALMU.US,D,20251120,000000,13.27,14.1625,11.97,12,357819,0
+ALMU.US,D,20251121,000000,11.86,12.98,11.82,12.63,279590,0
+ALMU.US,D,20251124,000000,12.885,13.94,12.8,13.69,295169,0
+ALMU.US,D,20251125,000000,13.6,13.8677,13.1,13.81,167904,0
+ALMU.US,D,20251126,000000,13.84,14.15,13.641,13.675,265793,0
+ALMU.US,D,20251128,000000,13.97,14.1499,13.635,14.02,111333,0
+ALMU.US,D,20251201,000000,13.88,13.88,13.15,13.19,157726,0
+ALMU.US,D,20251202,000000,13.27,14.42,13.27,13.9,129844,0
+ALMU.US,D,20251203,000000,14,15.42,13.7079,15.275,397391,0
+ALMU.US,D,20251204,000000,15.37,16.68,14.76,16.43,376208,0
+ALMU.US,D,20251205,000000,16.54,16.66,15.29,16.14,233117,0
+ALMU.US,D,20251208,000000,16.24,16.88,15.73,16.08,268608,0
+ALMU.US,D,20251209,000000,16,17.33,15.739,17.09,423827,0
+ALMU.US,D,20251210,000000,17.45,18.43,17.25,17.58,589604,0
+ALMU.US,D,20251211,000000,17.32,18.525,17.01,17.83,345968,0
+ALMU.US,D,20251212,000000,17.8,18.41,17.0839,18.15,306135,0
+ALMU.US,D,20251215,000000,18.03,18.42,16.54,16.58,383138,0
+ALMU.US,D,20251216,000000,16.32,17.51,15.93,16.36,217073,0
+ALMU.US,D,20251217,000000,16.32,16.69,14.01,14.22,539672,0
+ALMU.US,D,20251218,000000,14.59,14.92,14,14.35,307487,0
+ALMU.US,D,20251219,000000,14.49,15.37,14.39,14.5,708146,0
+ALMU.US,D,20251222,000000,15.06,15.24,14.55,14.87,293258,0
+ALMU.US,D,20251223,000000,14.75,15.69,14.58,14.88,249982,0
+ALMU.US,D,20251224,000000,15.01,16.47,14.76,16.09,252899,0
+ALMU.US,D,20251226,000000,17.01,18.95,16.25,18.075,1040627,0
+ALMU.US,D,20251229,000000,18,18.385,16.76,17.05,487807,0
+ALMU.US,D,20251230,000000,17.26,18.7,17,17.39,330733,0
+ALMU.US,D,20251231,000000,17.29,17.66,16.75,17.17,182499,0
+ALMU.US,D,20260102,000000,17.29,18.01,16.4,17.8,501421,0
+ALMU.US,D,20260105,000000,18.1,19.47,18,19.24,518186,0
+ALMU.US,D,20260106,000000,19.58,20.5,18.88,20.04,361957,0
+ALMU.US,D,20260107,000000,19.74,19.95,19.04,19.36,194119,0
+ALMU.US,D,20260108,000000,19.35,23.2,19.35,22.36,814978,0
+ALMU.US,D,20260109,000000,22.45,23.2499,21.77,22.23,549827,0
+ALMU.US,D,20260112,000000,22.19,23.4745,21.06,22.7,302203,0
+ALMU.US,D,20260113,000000,23.21,24.2,22.35,22.6,420897,0
+ALMU.US,D,20260114,000000,22.25,22.6635,20.7,21.46,405410,0
+ALMU.US,D,20260115,000000,21.43,23.37,21.275,21.63,334043,0
+ALMU.US,D,20260116,000000,21.96,22.4751,20.84,21.58,323366,0
+ALMU.US,D,20260120,000000,20.51,22.245,20.09,20.55,497224,0
+ALMU.US,D,20260121,000000,20.66,21.3929,18,18.65,691690,0
+ALMU.US,D,20260122,000000,19.02,19.12,17.5,17.65,446743,0
+ALMU.US,D,20260123,000000,17.48,18.1267,16.62,16.74,509899,0
+ALMU.US,D,20260126,000000,16.71,17.1213,15.855,16.06,450406,0
+ALMU.US,D,20260127,000000,16.43,17.188,15.92,16.88,343733,0
+ALMU.US,D,20260128,000000,17.6,18.05,16.91,17.15,396486,0
+ALMU.US,D,20260129,000000,17.22,17.57,16.01,17.17,340344,0
+ALMU.US,D,20260130,000000,16.82,17.33,15.36,15.79,440157,0
+ALMU.US,D,20260202,000000,15.8,16.2799,15.21,15.845,351120,0
+ALMU.US,D,20260203,000000,15.99,16.23,15.125,15.915,225314,0
+ALMU.US,D,20260204,000000,15.65,15.7,13.85,14.76,550301,0
+ALMU.US,D,20260205,000000,14.37,14.58,13.69,13.86,408579,0
+ALMU.US,D,20260206,000000,14.25,15.4,14.1945,15.06,280812,0
+ALMU.US,D,20260209,000000,15.2,15.38,14.5873,14.9,287523,0
+ALMU.US,D,20260210,000000,15.21,16.99,15.21,16.63,690027,0
+ALMU.US,D,20260211,000000,16.97,17.26,16.25,16.79,743761,0
+ALMU.US,D,20260212,000000,16.22,16.25,15,15.375,455864,0
+ALMU.US,D,20260213,000000,15.5,16.12,13.8283,14.43,594113,0
+ALMU.US,D,20260217,000000,14.43,16.4,14.1001,15.98,371744,0
+ALMU.US,D,20260218,000000,16.025,16.56,15.6594,15.94,213695,0
diff --git a/daily/us/nasdaq stocks/1/anel.us.txt b/daily/us/nasdaq stocks/1/anel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09677ca74c9d86a39d8f6c6065ab67c03e136640
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anel.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEL.US,D,20250904,000000,20.95,21.14,20.8899,21.1237,9136,0
+ANEL.US,D,20250905,000000,22,22.18,21.07,21.5854,19062,0
+ANEL.US,D,20250908,000000,21.89,21.9699,20.7005,20.7005,8528,0
+ANEL.US,D,20250909,000000,20.612,21.443,20.612,21.258,8289,0
+ANEL.US,D,20250910,000000,22.96,24.159,22.4287,23.9792,40235,0
+ANEL.US,D,20250911,000000,24.48,25.6699,24.001,24.7709,50800,0
+ANEL.US,D,20250912,000000,23.38,23.441,20.181,20.2889,313249,0
+ANEL.US,D,20250915,000000,20.38,22.3723,20.3,21.9104,110163,0
+ANEL.US,D,20250916,000000,21.91,22.39,20.61,20.9957,76844,0
+ANEL.US,D,20250917,000000,21.16,21.28,19.93,21.0744,45996,0
+ANEL.US,D,20250918,000000,21.7,22.24,21.4,22.2163,106816,0
+ANEL.US,D,20250919,000000,22.92,23.28,22.28,23.1259,55730,0
+ANEL.US,D,20250922,000000,22.89,22.97,21.76,21.8641,67410,0
+ANEL.US,D,20250923,000000,21.73,22.221,21.1,21.3641,24472,0
+ANEL.US,D,20250924,000000,21.1801,21.1801,20.62,20.9601,22218,0
+ANEL.US,D,20250925,000000,20.43,21.17,19.97,21.0869,41771,0
+ANEL.US,D,20250926,000000,21.25,21.25,20.46,20.9293,15573,0
+ANEL.US,D,20250929,000000,21.52,22.37,20.95,21.0769,53570,0
+ANEL.US,D,20250930,000000,21.18,21.845,21.12,21.8448,27512,0
+ANEL.US,D,20251001,000000,21.15,23.05,21.15,22.9244,41157,0
+ANEL.US,D,20251002,000000,23.39,23.39,20.46,21.444,147686,0
+ANEL.US,D,20251003,000000,21.76,22.77,21.41,21.7217,48563,0
+ANEL.US,D,20251006,000000,23.49,24.15,22.88,22.9465,112053,0
+ANEL.US,D,20251007,000000,23.3,23.45,21,21.5459,63966,0
+ANEL.US,D,20251008,000000,22.301,25.5,22.301,25.2391,217181,0
+ANEL.US,D,20251009,000000,24.94,25.88,24.36,25.5386,126793,0
+ANEL.US,D,20251010,000000,25.92,26.84,23.97,24.1757,260946,0
+ANEL.US,D,20251013,000000,26.27,26.27,21.41,22.0457,210167,0
+ANEL.US,D,20251014,000000,20.58,20.85,18.9262,19.47,205811,0
+ANEL.US,D,20251015,000000,20.06,21.23,19.88,20.7074,126346,0
+ANEL.US,D,20251016,000000,21.01,21.87,20.84,21.4,114299,0
+ANEL.US,D,20251017,000000,20.6,20.83,19.54,20.5381,99341,0
+ANEL.US,D,20251020,000000,21.54,22.41,21.46,21.4856,67736,0
+ANEL.US,D,20251021,000000,21.35,21.829,20.871,21.3865,33628,0
+ANEL.US,D,20251022,000000,21.47,21.77,20.1,21.5162,56113,0
+ANEL.US,D,20251023,000000,21.75,23.67,21.75,23.3422,94744,0
+ANEL.US,D,20251024,000000,23.75,24.23,23.33,23.7572,64945,0
+ANEL.US,D,20251027,000000,24.15,24.79,24.1013,24.48,48401,0
+ANEL.US,D,20251028,000000,24.39,25.0796,23.27,24.5649,68417,0
+ANEL.US,D,20251029,000000,24.72,26.23,24.61,26.1922,95482,0
+ANEL.US,D,20251030,000000,26.31,26.9704,24.97,25.0209,62023,0
+ANEL.US,D,20251031,000000,25.43,26.16,24.202,24.7412,66739,0
+ANEL.US,D,20251103,000000,25.54,25.6,24,24.74,91238,0
+ANEL.US,D,20251104,000000,23.1,24.485,22.87,23.38,175387,0
+ANEL.US,D,20251105,000000,20.07,21.59,19.37,19.4365,317819,0
+ANEL.US,D,20251106,000000,19.44,19.66,17.28,17.6157,140035,0
+ANEL.US,D,20251107,000000,17.2,18.41,17.2,17.84,95981,0
+ANEL.US,D,20251110,000000,18.63,18.86,17.81,18.5,53252,0
+ANEL.US,D,20251111,000000,18.01,18.135,17.315,17.8288,29520,0
+ANEL.US,D,20251112,000000,18.04,18.04,17.595,17.8384,19811,0
+ANEL.US,D,20251113,000000,17.77,17.91,16.371,16.5593,54991,0
+ANEL.US,D,20251114,000000,15.36,17.8,15.36,16.7989,71815,0
+ANEL.US,D,20251117,000000,17,17.24,15.3499,15.7661,34064,0
+ANEL.US,D,20251118,000000,15.59,15.59,14.72,14.8619,46569,0
+ANEL.US,D,20251119,000000,14.83,15.51,14.76,15.1162,26320,0
+ANEL.US,D,20251120,000000,16.31,16.76,13.79,13.9013,63022,0
+ANEL.US,D,20251121,000000,13.65,13.85,12.831,13.3498,66715,0
+ANEL.US,D,20251124,000000,13.71,14.4694,13.59,14.4694,37690,0
+ANEL.US,D,20251125,000000,14.68,15.3181,14.5383,15.1166,82540,0
+ANEL.US,D,20251126,000000,16.21,16.21,15.2001,15.77,43925,0
+ANEL.US,D,20251128,000000,16.1,16.6,16.01,16.4357,34921,0
+ANEL.US,D,20251201,000000,16.03,16.04,15.32,15.7984,52751,0
+ANEL.US,D,20251202,000000,16.21,16.45,15.4,15.5889,30419,0
+ANEL.US,D,20251203,000000,15.37,15.88,14.8,15.7317,36375,0
+ANEL.US,D,20251204,000000,15.5,16.41,15.5,15.8918,58370,0
+ANEL.US,D,20251205,000000,15.74,16.12,15.6,15.8551,32544,0
+ANEL.US,D,20251208,000000,16.23,17.11,15.96,16.04,76585,0
+ANEL.US,D,20251209,000000,15.88,16.37,15.57,16.23,52635,0
+ANEL.US,D,20251210,000000,16.5,17.2,16.41,16.855,34242,0
+ANEL.US,D,20251211,000000,17.75,17.75,16.0347,17.35,65358,0
+ANEL.US,D,20251212,000000,17.04,17.04,14.74,14.85,76328,0
+ANEL.US,D,20251215,000000,15.17,15.36,14.63,15.112,24697,0
+ANEL.US,D,20251216,000000,15.02,15.36,14.95,15.12,15431,0
+ANEL.US,D,20251217,000000,15.085,15.085,14.15,14.2282,31087,0
+ANEL.US,D,20251218,000000,14.68,15.3,14.5901,14.7537,36512,0
+ANEL.US,D,20251219,000000,14.92,16.58,14.92,16.32,66703,0
+ANEL.US,D,20251222,000000,16.82,16.86,16.0501,16.1158,41057,0
+ANEL.US,D,20251223,000000,16.08,16.42,15.96,16.313,23011,0
+ANEL.US,D,20251224,000000,16.175,16.2892,16.09,16.2452,25058,0
+ANEL.US,D,20251226,000000,16.35,16.4636,16.109714,16.45,15457,0
+ANEL.US,D,20251229,000000,16.18,17.2001,16.18,16.97,48283,0
+ANEL.US,D,20251230,000000,16.97,17,16.5,16.57,23755,0
+ANEL.US,D,20251231,000000,16.55,16.5864,16.14,16.1947,16858,0
+ANEL.US,D,20260102,000000,17.08,17.44,16.4815,16.8044,38603,0
+ANEL.US,D,20260105,000000,17.7,18.66,17.17,17.67,70688,0
+ANEL.US,D,20260106,000000,18.035,18.035,16.46,16.54,55641,0
+ANEL.US,D,20260107,000000,15.99,16.22,15.61,15.9,44154,0
+ANEL.US,D,20260108,000000,15.45,15.45,14.131,14.36,104452,0
+ANEL.US,D,20260109,000000,14.32,14.5099,13.975,14.15,105310,0
+ANEL.US,D,20260112,000000,13.86,14.48,13.49,14.26,99797,0
+ANEL.US,D,20260113,000000,14.31,15.8732,14.31,15.71,122904,0
+ANEL.US,D,20260114,000000,15.4,15.515,14.23,14.5312,182631,0
+ANEL.US,D,20260115,000000,15.22,16.43,15.22,15.8042,149264,0
+ANEL.US,D,20260116,000000,16.15,16.15,15.54,15.65,62238,0
+ANEL.US,D,20260120,000000,15.33,15.65,14.93,15.03,54504,0
+ANEL.US,D,20260121,000000,14.99,15.5,14.51,14.9547,37496,0
+ANEL.US,D,20260122,000000,17.74,19.39,17.43,17.58,194489,0
+ANEL.US,D,20260123,000000,17.52,17.6501,16.85,17.0841,64333,0
+ANEL.US,D,20260126,000000,18.14,19.5706,18.14,18.96,70877,0
+ANEL.US,D,20260127,000000,19.44,20.3106,18.98,19.67,122539,0
+ANEL.US,D,20260128,000000,20.63,21.02,19.41,20.65,148537,0
+ANEL.US,D,20260129,000000,20.83,20.8887,19.39,20.0732,112099,0
+ANEL.US,D,20260130,000000,19.17,19.77,18.3,18.3693,76878,0
+ANEL.US,D,20260202,000000,17.98,18.465,17.4,17.4294,22633,0
+ANEL.US,D,20260203,000000,18.06,18.5,16.7703,17.6984,64242,0
+ANEL.US,D,20260204,000000,17.45,17.45,15.14,15.39,48375,0
+ANEL.US,D,20260205,000000,14.77,15.4301,14.23,14.9765,55892,0
+ANEL.US,D,20260206,000000,16,17.0119,15.74,17.0119,27726,0
+ANEL.US,D,20260209,000000,17.21,18.17,17.01,18.0756,51592,0
+ANEL.US,D,20260210,000000,18.83,18.8542,18.24,18.5532,40611,0
+ANEL.US,D,20260211,000000,18.77,18.77,17.2057,17.8782,98058,0
+ANEL.US,D,20260212,000000,17.08,17.08,15.645,16.5038,259427,0
+ANEL.US,D,20260213,000000,19.39,19.59,17.181438,17.8742,239723,0
+ANEL.US,D,20260217,000000,17.96,18.45,17.6553,18.1334,106555,0
+ANEL.US,D,20260218,000000,17.12,17.405,16.819,17.405,39699,0
diff --git a/daily/us/nasdaq stocks/1/angh.us.txt b/daily/us/nasdaq stocks/1/angh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19e864c4e70a0cb529286d33f87819b6cb4b471b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/angh.us.txt	
@@ -0,0 +1,1012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGH.US,D,20220207,000000,171,231,164.7,195,444734.60000000003,0
+ANGH.US,D,20220208,000000,182.5,183.126,123.9,134.7,52938.5,0
+ANGH.US,D,20220209,000000,138.2,138.2,111.7,112.5,39710.3,0
+ANGH.US,D,20220210,000000,122.5,159.9,116.7,124,106019.70000000001,0
+ANGH.US,D,20220211,000000,129.5,132,105,120.5,28105.800000000003,0
+ANGH.US,D,20220214,000000,129,129,115.1,122.5,10909.800000000001,0
+ANGH.US,D,20220215,000000,115,128.1,115,117.8,16010.1,0
+ANGH.US,D,20220216,000000,116.9,120,109.1,110.5,13195.400000000001,0
+ANGH.US,D,20220217,000000,109.6,331.3,102.9,288.8,2039891.3,0
+ANGH.US,D,20220218,000000,205.92,235,150.1,163.4,402679.5,0
+ANGH.US,D,20220222,000000,152,179.414,135.6,137,108256.8,0
+ANGH.US,D,20220223,000000,136.5,164,136.2,151.5,102868.70000000001,0
+ANGH.US,D,20220224,000000,131.8,153.401,130,147.5,48569.100000000006,0
+ANGH.US,D,20220225,000000,151.1,204.9,142,177,408188.2,0
+ANGH.US,D,20220228,000000,163.3,188.177,161.1,170.8,60328.600000000006,0
+ANGH.US,D,20220301,000000,169.9,177.5,165.136,170.5,38177.1,0
+ANGH.US,D,20220302,000000,170.5,193,170.5,187.3,89062.90000000001,0
+ANGH.US,D,20220303,000000,180.1,183.246,150.1,156,62475,0
+ANGH.US,D,20220304,000000,152.8,162.736,134.4,135,38319.9,0
+ANGH.US,D,20220307,000000,131.1,137.9,113.4,113.7,62714.3,0
+ANGH.US,D,20220308,000000,116.7,124,111.001,118.7,23228.9,0
+ANGH.US,D,20220309,000000,122.1,129,112,118.4,32240.300000000003,0
+ANGH.US,D,20220310,000000,116,118.068,104,105,58261.200000000004,0
+ANGH.US,D,20220311,000000,104.5,113,104,105.7,15867.400000000001,0
+ANGH.US,D,20220314,000000,103.6,105.7,96.6,98.5,9144.9,0
+ANGH.US,D,20220315,000000,97.6,104.8,94.1,101.4,6145.900000000001,0
+ANGH.US,D,20220316,000000,99.4,104.06,97.6,102.5,4834.1,0
+ANGH.US,D,20220317,000000,105.6,110,100,104.4,9014.6,0
+ANGH.US,D,20220318,000000,103,112.877,101.8,109,11505.900000000001,0
+ANGH.US,D,20220321,000000,109.4,110.399,101.327,105.9,4661.1,0
+ANGH.US,D,20220322,000000,106.9,110.3,105,107.2,4168.400000000001,0
+ANGH.US,D,20220323,000000,105,111,103.3,108.1,4805,0
+ANGH.US,D,20220324,000000,108.3,111.3,106.3,106.3,3473.3,0
+ANGH.US,D,20220325,000000,107.5,112.2,100.6,103.2,7555,0
+ANGH.US,D,20220328,000000,107.4,107.4,95,95.7,6063,0
+ANGH.US,D,20220329,000000,96.9,107.2,94.3,95.8,29424.4,0
+ANGH.US,D,20220330,000000,95,102.363,90.9,90.9,15782.5,0
+ANGH.US,D,20220331,000000,94.6,96.7,87.7,87.7,16814.8,0
+ANGH.US,D,20220401,000000,87.7,91.4,86,87,6353.8,0
+ANGH.US,D,20220404,000000,88.3,93.2,87,90.9,10480.800000000001,0
+ANGH.US,D,20220405,000000,94.2,168,88.62,134.1,774871.8,0
+ANGH.US,D,20220406,000000,115.8,137,101.2,106.7,128544.6,0
+ANGH.US,D,20220407,000000,109,118.7,102.5,110.9,41585.100000000006,0
+ANGH.US,D,20220408,000000,115.5,115.5,105,105.6,15675.800000000001,0
+ANGH.US,D,20220411,000000,102.3,106,95.1,96.3,23540.7,0
+ANGH.US,D,20220412,000000,95.3,104.1,90.601,92.1,9205.7,0
+ANGH.US,D,20220413,000000,92,97.5,90.7,95.8,9903.900000000001,0
+ANGH.US,D,20220414,000000,91.52,97.2,91.52,93.7,9282.300000000001,0
+ANGH.US,D,20220418,000000,91.52,93.7,90,90.4,6576.700000000001,0
+ANGH.US,D,20220419,000000,91,96.2,91,94.8,4270,0
+ANGH.US,D,20220420,000000,94.7,96.1,91.703,93,5010.700000000001,0
+ANGH.US,D,20220421,000000,93.1,94.6,91.5,91.9,6526.3,0
+ANGH.US,D,20220422,000000,91.2,95.51,90.6,90.6,9677.4,0
+ANGH.US,D,20220425,000000,91.1,95.6,90,90,3819.2000000000003,0
+ANGH.US,D,20220426,000000,90,94.573,85,85.1,14735.800000000001,0
+ANGH.US,D,20220427,000000,86.9,89.35,83.2,84.3,7703.200000000001,0
+ANGH.US,D,20220428,000000,85.5,89.199,85.2,85.9,3184.7000000000003,0
+ANGH.US,D,20220429,000000,88.4,88.4,85,86.3,5596.900000000001,0
+ANGH.US,D,20220502,000000,85.5,86.6,82.4,83.2,1139.3,0
+ANGH.US,D,20220503,000000,83.5,84.2,80.5,82.6,1866.3000000000002,0
+ANGH.US,D,20220504,000000,84.3,84.457,80.7,83.6,2022.2,0
+ANGH.US,D,20220505,000000,83.5,83.5,76.431,77,2913.5,0
+ANGH.US,D,20220506,000000,77.7,77.7,71,72.6,3373,0
+ANGH.US,D,20220509,000000,72.7,75.2,67.3,68.8,2005.8000000000002,0
+ANGH.US,D,20220510,000000,70.4,70.4,60.3,61.1,4669.900000000001,0
+ANGH.US,D,20220511,000000,61.5,66.4,60.001,63.2,1623.2,0
+ANGH.US,D,20220512,000000,69.7,69.725,65,69.1,2074.4,0
+ANGH.US,D,20220513,000000,75.9,76,70.712,73.8,1723.5,0
+ANGH.US,D,20220516,000000,73.4,75.1,70.1,71.6,571,0
+ANGH.US,D,20220517,000000,71.7,77,71.7,76,577.5,0
+ANGH.US,D,20220518,000000,73.3,75,72.7,72.8,779.4000000000001,0
+ANGH.US,D,20220519,000000,73.1,75.4,70.2,74.9,1279.4,0
+ANGH.US,D,20220520,000000,73.6,84.7,73,79.7,7467.3,0
+ANGH.US,D,20220523,000000,79.6,79.6,67.8,68.8,2773.2000000000003,0
+ANGH.US,D,20220524,000000,67.238,67.238,57.5,58.1,10401.300000000001,0
+ANGH.US,D,20220525,000000,61,64.4,58.201,62.6,3502.1000000000004,0
+ANGH.US,D,20220526,000000,62.6,66.899,59.336,61.7,4040.6000000000004,0
+ANGH.US,D,20220527,000000,61.1,67.678,61,66.1,1958.1000000000001,0
+ANGH.US,D,20220531,000000,71.5,71.5,60,60.138,2696.3,0
+ANGH.US,D,20220601,000000,68.5,69.4,63.233,67.9,5335.5,0
+ANGH.US,D,20220602,000000,65.2,70.3,65.2,68.599,215,0
+ANGH.US,D,20220603,000000,66.9,68,62.5,62.5,375.6,0
+ANGH.US,D,20220606,000000,65.7,68.7,61,62.4,1170.7,0
+ANGH.US,D,20220607,000000,62.1,66,61.2,63.8,650.4000000000001,0
+ANGH.US,D,20220608,000000,64.5,67.919,63.9,63.9,458.70000000000005,0
+ANGH.US,D,20220609,000000,66.9,67,60.7,60.7,1147.9,0
+ANGH.US,D,20220610,000000,62.5,68.965,58.5,66.6,4281,0
+ANGH.US,D,20220613,000000,62.5,63.624,60.7,62.5,486.6,0
+ANGH.US,D,20220614,000000,60.6,67.4,60.501,61.1,3739.1000000000004,0
+ANGH.US,D,20220615,000000,64,66.7,61.3,61.5,826.2,0
+ANGH.US,D,20220616,000000,61,61.293,56.301,59.3,2878.2000000000003,0
+ANGH.US,D,20220617,000000,57.5,67.273,55.7,61.9,4815.3,0
+ANGH.US,D,20220621,000000,59.9,73,57.5,69,27441.2,0
+ANGH.US,D,20220622,000000,65.1,78.6,65,69.6,23537,0
+ANGH.US,D,20220623,000000,66.8,78.7,66.8,76,8778,0
+ANGH.US,D,20220624,000000,72.2,85,63.4,64,16414.7,0
+ANGH.US,D,20220627,000000,63.7,68,46.75,50.1,152255.6,0
+ANGH.US,D,20220628,000000,50.5,50.5,45,48.3,13425.2,0
+ANGH.US,D,20220629,000000,47.4,48.1,43.2,44.5,4471.900000000001,0
+ANGH.US,D,20220630,000000,44.1,54.139,43,46.5,32918.8,0
+ANGH.US,D,20220701,000000,45.5,47,44.1,45.3,4361.6,0
+ANGH.US,D,20220705,000000,45,47.6,39.12,40.5,84419.3,0
+ANGH.US,D,20220706,000000,42.4,43,41.1,42.9,3810.2000000000003,0
+ANGH.US,D,20220707,000000,42.2,43,38.5,41.7,5632.900000000001,0
+ANGH.US,D,20220708,000000,43.3,43.3,40.471,40.471,1001.6,0
+ANGH.US,D,20220711,000000,41.8,41.8,39.9,40.6,551,0
+ANGH.US,D,20220712,000000,40.8,42.5,37.1,41.1,10562.7,0
+ANGH.US,D,20220713,000000,40.809,42.6,36.8,37.101,13013.1,0
+ANGH.US,D,20220714,000000,36,37.8,33.4,33.9,11023.1,0
+ANGH.US,D,20220715,000000,34.3,35.1,32.2,33.7,5469.200000000001,0
+ANGH.US,D,20220718,000000,34.7,34.9,30.8,31,7420,0
+ANGH.US,D,20220719,000000,32.1,38.1,32.023,36.018,38204.5,0
+ANGH.US,D,20220720,000000,34.7,36.2,34.7,35.2,10908.900000000001,0
+ANGH.US,D,20220721,000000,35.5,39.1,33.6,34,12335.2,0
+ANGH.US,D,20220722,000000,33.7,34.935,30.2,30.8,4704.6,0
+ANGH.US,D,20220725,000000,30.9,32.4,30.5,30.5,6488.6,0
+ANGH.US,D,20220726,000000,30.4,32.641,29.3,30.1,6272.6,0
+ANGH.US,D,20220727,000000,30.5,40.8,28.911,30,261577.6,0
+ANGH.US,D,20220728,000000,28.6,29.5,26.3,28.5,24216.600000000002,0
+ANGH.US,D,20220729,000000,28.6,29.209,25.1,26,13717.6,0
+ANGH.US,D,20220801,000000,27.4,28.414,26.1,27.2,8174.400000000001,0
+ANGH.US,D,20220802,000000,26.7,28,26,26.4,7743.200000000001,0
+ANGH.US,D,20220803,000000,26.6,31.899,26.6,31.3,24800.100000000002,0
+ANGH.US,D,20220804,000000,30.6,31.7,29.008,30,7167.900000000001,0
+ANGH.US,D,20220805,000000,30,31.9,28.55,30.7,8840.800000000001,0
+ANGH.US,D,20220808,000000,31.3,34.2,31.3,33.7,7447.8,0
+ANGH.US,D,20220809,000000,33,36.401,31.4,33.7,7091.8,0
+ANGH.US,D,20220810,000000,34.2,34.2,29.5,32,21161.800000000003,0
+ANGH.US,D,20220811,000000,32.3,32.316,30.6,30.9,2615.8,0
+ANGH.US,D,20220812,000000,30,31,27.6,29.1,11619.1,0
+ANGH.US,D,20220815,000000,30,32.8,29.6,30.1,9282.6,0
+ANGH.US,D,20220816,000000,30,31.1,30,30.6,5549.900000000001,0
+ANGH.US,D,20220817,000000,30.7,31.9,30.1,31.4,4231.8,0
+ANGH.US,D,20220818,000000,31.2,34,30,32.7,14924.6,0
+ANGH.US,D,20220819,000000,32.7,32.72,29.8,31.2,6107.900000000001,0
+ANGH.US,D,20220822,000000,31,31.5,30.1,30.1,4566.7,0
+ANGH.US,D,20220823,000000,30.3,32.7,30,32.7,2873.9,0
+ANGH.US,D,20220824,000000,32.3,32.3,30.5,31.1,2419.6,0
+ANGH.US,D,20220825,000000,31.6,32.2,29.7,31,3251.3,0
+ANGH.US,D,20220826,000000,31,31.3,29.038,29.9,6161.900000000001,0
+ANGH.US,D,20220829,000000,29,31.8,28.6,29.6,4541.6,0
+ANGH.US,D,20220830,000000,30.5,30.5,28,28.4,4394.3,0
+ANGH.US,D,20220831,000000,30.4,30.4,28,28.7,1607.9,0
+ANGH.US,D,20220901,000000,29.795,29.9,24.8,27.3,3864.4,0
+ANGH.US,D,20220902,000000,28.6,29.2,27.4,27.7,1271.6000000000001,0
+ANGH.US,D,20220906,000000,26.3,29.8,25.7,25.7,5937,0
+ANGH.US,D,20220907,000000,27.2,28.1,26.208,26.5,2310.2000000000003,0
+ANGH.US,D,20220908,000000,25.5,28,25.5,27.3,2387.8,0
+ANGH.US,D,20220909,000000,28.1,30,27.5,28.3,2319.1,0
+ANGH.US,D,20220912,000000,30.8,30.8,27.8,28.5,1133.5,0
+ANGH.US,D,20220913,000000,27.5,29,26.301,28,2962.1000000000004,0
+ANGH.US,D,20220914,000000,27.6,28.8,26.669,27.1,1840.3000000000002,0
+ANGH.US,D,20220915,000000,27.5,28,26.5,26.9,1281.8000000000002,0
+ANGH.US,D,20220916,000000,28.6,28.6,26,26,1495.6000000000001,0
+ANGH.US,D,20220919,000000,26.5,29.8,26.5,27,2327.4,0
+ANGH.US,D,20220920,000000,28.3,29.4,27.1,28.5,793.8000000000001,0
+ANGH.US,D,20220921,000000,29.2,29.2,27.201,27.7,772.2,0
+ANGH.US,D,20220922,000000,27.5,28.392,26.5,26.5,1035.8,0
+ANGH.US,D,20220923,000000,26.5,26.71,25.3,25.5,2101.8,0
+ANGH.US,D,20220926,000000,25,27,24.6,25,2621.4,0
+ANGH.US,D,20220927,000000,27.1,27.1,22.9,25.5,2893.8,0
+ANGH.US,D,20220928,000000,25.1,25.165,25.1,25.165,202.4,0
+ANGH.US,D,20220929,000000,25.8,27.1,25.8,27,402.90000000000003,0
+ANGH.US,D,20220930,000000,26.3,27.5,26.1,26.1,463.6,0
+ANGH.US,D,20221003,000000,26.8,27.499,26,26.3,200.60000000000002,0
+ANGH.US,D,20221004,000000,25,27.443,25,25.9,5374.8,0
+ANGH.US,D,20221005,000000,27,27,25.2,25.6,651.9000000000001,0
+ANGH.US,D,20221006,000000,25.6,26.4,25,26.4,1126.5,0
+ANGH.US,D,20221007,000000,25,25.2,23.6,23.8,2701.4,0
+ANGH.US,D,20221010,000000,24,24.201,23,23.1,771.3000000000001,0
+ANGH.US,D,20221011,000000,22.9,24.759,22.5,24.759,332.70000000000005,0
+ANGH.US,D,20221012,000000,24.8,24.8,23.6,23.6,165.60000000000002,0
+ANGH.US,D,20221013,000000,23.6,24.2,23.6,24.2,223.3,0
+ANGH.US,D,20221014,000000,24.5,24.5,23,23,869.6,0
+ANGH.US,D,20221017,000000,23.4,24.2,23.4,24.2,1658.3000000000002,0
+ANGH.US,D,20221018,000000,24.8,26.05,24.131,26,1333.9,0
+ANGH.US,D,20221019,000000,25,25.9,25,25.9,568.6,0
+ANGH.US,D,20221020,000000,25.8,26,25.6,26,210.20000000000002,0
+ANGH.US,D,20221021,000000,26,26,25,25,774.1,0
+ANGH.US,D,20221024,000000,25.2,25.4,22.8,24.4,1607.7,0
+ANGH.US,D,20221025,000000,25.9,25.9,24.913,25.8,221.3,0
+ANGH.US,D,20221026,000000,25.5,25.8,25.5,25.7,114.80000000000001,0
+ANGH.US,D,20221027,000000,25.9,26,24.1,24.5,752.1,0
+ANGH.US,D,20221028,000000,25,25.9,23.4,25.623,707.5,0
+ANGH.US,D,20221031,000000,25.7,25.8,22.7,23,623.9000000000001,0
+ANGH.US,D,20221101,000000,24.7,25.853,22.5,24.4,712.2,0
+ANGH.US,D,20221102,000000,25.5,25.9,23.347,25.7,439.3,0
+ANGH.US,D,20221103,000000,25.7,27.5,23.201,25.5,4033.5,0
+ANGH.US,D,20221104,000000,26.9,27.4,26.2,26.6,1443,0
+ANGH.US,D,20221107,000000,28,28.399,26.7,27.822,404.5,0
+ANGH.US,D,20221108,000000,28,29.001,27.5,28.5,580.5,0
+ANGH.US,D,20221109,000000,28.8,28.8,27.55,28.1,309.90000000000003,0
+ANGH.US,D,20221110,000000,28.5,28.8,26.931,28.2,461.70000000000005,0
+ANGH.US,D,20221111,000000,27.5,29.452,27.473,28.7,1144.9,0
+ANGH.US,D,20221114,000000,27.7,30.8,27.106,30.624,1245.4,0
+ANGH.US,D,20221115,000000,30.1,30.1,27.7,29.05,1602.5,0
+ANGH.US,D,20221116,000000,28.7,29.899,25.5,27,1519.9,0
+ANGH.US,D,20221117,000000,27,29,27,27.2,608.4,0
+ANGH.US,D,20221118,000000,27.8,29.001,27.5,27.6,190,0
+ANGH.US,D,20221121,000000,28.75,30.2,27,27.2,454.3,0
+ANGH.US,D,20221122,000000,27.2,27.65,24.3,25.173,463.8,0
+ANGH.US,D,20221123,000000,24,25.7,18.2,22.5,4456.3,0
+ANGH.US,D,20221125,000000,25.2,25.5,22.9,23.9,566.2,0
+ANGH.US,D,20221128,000000,23.9,25.9,23.337,23.9,504.70000000000005,0
+ANGH.US,D,20221129,000000,24,27.1,23.4,27.1,527.2,0
+ANGH.US,D,20221130,000000,22.4,27.402,22.4,25.25,2037.3000000000002,0
+ANGH.US,D,20221201,000000,24.6,27,23.1,26.2,1398.6000000000001,0
+ANGH.US,D,20221202,000000,24.1,26.975,24.1,24.8,389.1,0
+ANGH.US,D,20221205,000000,25,28.1,23.3,24,281.3,0
+ANGH.US,D,20221206,000000,28,30.5,23,24.4,191599.6,0
+ANGH.US,D,20221207,000000,21.6,24.2,18.2,23.653,23638.2,0
+ANGH.US,D,20221208,000000,20.1,22.997,20,22,4233.1,0
+ANGH.US,D,20221209,000000,20.5,22.4,20.5,20.6,5578.1,0
+ANGH.US,D,20221212,000000,21.5,23.6,20.645,22.2,8458.9,0
+ANGH.US,D,20221213,000000,21.6,23,21.4,22.7,4357.900000000001,0
+ANGH.US,D,20221214,000000,22,23.9,20.5,20.71,4105.5,0
+ANGH.US,D,20221215,000000,20.1,20.7,17.8,18.5,5241.900000000001,0
+ANGH.US,D,20221216,000000,18.1,19.1,17.5,18.5,2290.3,0
+ANGH.US,D,20221219,000000,18.5,19.4,16.093,18.55,1433.7,0
+ANGH.US,D,20221220,000000,19.2,19.2,16.1,18.384,1518.6000000000001,0
+ANGH.US,D,20221221,000000,20.3,20.3,17.5,18.7,1424,0
+ANGH.US,D,20221222,000000,18.9,19,17.5,17.9,715,0
+ANGH.US,D,20221223,000000,18.9,18.9,16.7,17.7,2050.1,0
+ANGH.US,D,20221227,000000,17.703,18.4,16.5,17.2,1071.2,0
+ANGH.US,D,20221228,000000,17.2,17.2,16.5,16.9,548.6,0
+ANGH.US,D,20221229,000000,16.001,17.2,16.001,16.75,1721.3000000000002,0
+ANGH.US,D,20221230,000000,17.2,17.2,14.701,15.95,4587.8,0
+ANGH.US,D,20230103,000000,16,16.7,16,16.5,1595.3000000000002,0
+ANGH.US,D,20230104,000000,15.2,18.7,15.2,18.2,3226.6000000000004,0
+ANGH.US,D,20230105,000000,17.7,18.9,17.6,17.6,1597.6000000000001,0
+ANGH.US,D,20230106,000000,17.5,21,17.5,19.1,4445.3,0
+ANGH.US,D,20230109,000000,19,20.847,18.2,20.1,1777.1000000000001,0
+ANGH.US,D,20230110,000000,20.3,21.9,19.4,21,1507.1000000000001,0
+ANGH.US,D,20230111,000000,22.5,22.5,21.1,22.15,771.6,0
+ANGH.US,D,20230112,000000,21.2,22.6,20.7,20.7,3051.6000000000004,0
+ANGH.US,D,20230113,000000,20.8,21.4,20.5,20.5,1384.9,0
+ANGH.US,D,20230117,000000,21,22.6,20.2,22.6,1854.8000000000002,0
+ANGH.US,D,20230118,000000,21.7,22.845,21.7,22.5,1245.3000000000002,0
+ANGH.US,D,20230119,000000,21.3,22.5,21.3,22.4,2177.5,0
+ANGH.US,D,20230120,000000,20.6,22.304,20.6,21.2,909.9000000000001,0
+ANGH.US,D,20230123,000000,21,22.5,20.9,22,2831.2000000000003,0
+ANGH.US,D,20230124,000000,22.2,22.8,20.9,21.2,1688.6000000000001,0
+ANGH.US,D,20230125,000000,21.1,22,20.5,21.2,586.5,0
+ANGH.US,D,20230126,000000,20.7,22.3,20.7,22.2,1156,0
+ANGH.US,D,20230127,000000,21.5,22.6,20.7,22.6,918.6,0
+ANGH.US,D,20230130,000000,22.5,22.6,20.5,21.1,2815.7000000000003,0
+ANGH.US,D,20230131,000000,20.8,22.4,20.8,21.6,1149.3,0
+ANGH.US,D,20230201,000000,21,22.9,21,21.7,2247.5,0
+ANGH.US,D,20230202,000000,23.7,23.7,21.7,23.1,2537.8,0
+ANGH.US,D,20230203,000000,21.8,23.675,21.8,23.1,1047.5,0
+ANGH.US,D,20230206,000000,21.9,22.9,21.7,21.9,569.9,0
+ANGH.US,D,20230207,000000,21.6,22.2,19.1,21.1,3451.4,0
+ANGH.US,D,20230208,000000,22.2,22.2,21.2,21.9,588.2,0
+ANGH.US,D,20230209,000000,21.9,22.4,20.6,21.9,548.8000000000001,0
+ANGH.US,D,20230210,000000,22,22.5,20.7,20.9,864,0
+ANGH.US,D,20230213,000000,20.9,22.3,20.274,22.3,918.4000000000001,0
+ANGH.US,D,20230214,000000,21.3,22.3,21.2,22.3,1102.9,0
+ANGH.US,D,20230215,000000,20.9,22.046,20.9,21.1,384,0
+ANGH.US,D,20230216,000000,20.9,23,20.9,21.6,1623,0
+ANGH.US,D,20230217,000000,21.9,22.399,20.9,21.2,554.6,0
+ANGH.US,D,20230221,000000,20.9,21.5,17.8,20.5,1091.9,0
+ANGH.US,D,20230222,000000,20.9,20.9,18.5,20,1011.1,0
+ANGH.US,D,20230223,000000,19.8,20.9,17.5,19.2,3725.9,0
+ANGH.US,D,20230224,000000,19.7,19.7,18.3,19.2,197.5,0
+ANGH.US,D,20230227,000000,20.1,20.1,18,19.4,488.20000000000005,0
+ANGH.US,D,20230228,000000,22.4,22.4,17.8,19.8,2482.4,0
+ANGH.US,D,20230301,000000,19.2,19.8,18.1,18.7,658.5,0
+ANGH.US,D,20230302,000000,18.2,20.25,18.2,19.1,934.3000000000001,0
+ANGH.US,D,20230303,000000,18.5,21.784,14.9,16.5,27711.5,0
+ANGH.US,D,20230306,000000,17.3,19.7,17.3,18.3,3604.6000000000004,0
+ANGH.US,D,20230307,000000,20.5,27.1,20.05,23,35130.1,0
+ANGH.US,D,20230308,000000,23.2,23.2,18.3,19.3,8776.2,0
+ANGH.US,D,20230309,000000,18.8,20.2,17.7,17.9,2644.9,0
+ANGH.US,D,20230310,000000,18.4,18.6,16.5,17.4,5298.400000000001,0
+ANGH.US,D,20230313,000000,17.3,17.989,16.5,17.1,2019.8000000000002,0
+ANGH.US,D,20230314,000000,17.5,17.5,17.1,17.1,558.2,0
+ANGH.US,D,20230315,000000,17.1,17.35,15.201,15.4,4315.7,0
+ANGH.US,D,20230316,000000,16.4,17.4,16.2,17.1,1387.4,0
+ANGH.US,D,20230317,000000,17.5,17.5,15.648,16.5,1021.8000000000001,0
+ANGH.US,D,20230320,000000,17,18.9,16.8,17.9,486.20000000000005,0
+ANGH.US,D,20230321,000000,17.8,17.9,17.201,17.3,1420.8000000000002,0
+ANGH.US,D,20230322,000000,17.8,17.8,16.1,16.1,227.5,0
+ANGH.US,D,20230323,000000,16.2,18.3,16.1,16.6,5838.900000000001,0
+ANGH.US,D,20230324,000000,17.893,17.893,16.8,16.8,85.10000000000001,0
+ANGH.US,D,20230327,000000,16.902,17.323,16.8,17.2,1254.4,0
+ANGH.US,D,20230328,000000,16.7,17.1,16.2,16.3,913.9000000000001,0
+ANGH.US,D,20230329,000000,16,17.55,16,17.388,2916.2000000000003,0
+ANGH.US,D,20230330,000000,17.5,17.9,17.5,17.5,3068.9,0
+ANGH.US,D,20230331,000000,17.2,17.89,16.5,16.6,190.5,0
+ANGH.US,D,20230403,000000,16.8,17.29,16.6,16.805,282.40000000000003,0
+ANGH.US,D,20230404,000000,16.678,17.001,16.5,17,547.2,0
+ANGH.US,D,20230405,000000,17.65,17.65,17.5,17.5,4651.6,0
+ANGH.US,D,20230406,000000,17.5,17.6,16,16.7,2563.1000000000004,0
+ANGH.US,D,20230410,000000,16.3,17.7,16.1,16.3,3156.7000000000003,0
+ANGH.US,D,20230411,000000,16.4,16.874,16,16,3392.8,0
+ANGH.US,D,20230412,000000,16,17,16,16.1,1226.6000000000001,0
+ANGH.US,D,20230413,000000,15.8,17.031,15.8,16.7,616.2,0
+ANGH.US,D,20230414,000000,16.4,16.4,16,16,257.3,0
+ANGH.US,D,20230417,000000,16.5,16.9,16.473,16.55,525.5,0
+ANGH.US,D,20230418,000000,16.5,16.8,16.4,16.4,831.9000000000001,0
+ANGH.US,D,20230419,000000,16.5,16.827,16,16.7,342.20000000000005,0
+ANGH.US,D,20230420,000000,17.1,17.1,15.3,15.4,2898.9,0
+ANGH.US,D,20230421,000000,17.1,17.2,16.4,17.15,1371.3000000000002,0
+ANGH.US,D,20230424,000000,17.2,18.5,15.8,16.2,2446.4,0
+ANGH.US,D,20230425,000000,17.3,17.5,16.2,16.5,382.20000000000005,0
+ANGH.US,D,20230426,000000,16.6,16.6,16.2,16.3,474.40000000000003,0
+ANGH.US,D,20230427,000000,17.1,17.1,15.1,15.5,1318.1000000000001,0
+ANGH.US,D,20230428,000000,16,16.1,15,15.8,1938.3000000000002,0
+ANGH.US,D,20230501,000000,15.1,15.6,7.2,8.3,31712.100000000002,0
+ANGH.US,D,20230502,000000,11.2,18.6,9.785,14.6,371602.10000000003,0
+ANGH.US,D,20230503,000000,15.2,15.6,12.2,14.2,28786.5,0
+ANGH.US,D,20230504,000000,12.2,15.9,12.2,15.7,19588.600000000002,0
+ANGH.US,D,20230505,000000,14,14.8,14,14,1098.1000000000001,0
+ANGH.US,D,20230508,000000,13.5,14,11.3,11.301,10179.400000000001,0
+ANGH.US,D,20230509,000000,11.9,12.5,11,11.1,3979,0
+ANGH.US,D,20230510,000000,11.1,12.7,11.1,11.3,1856.9,0
+ANGH.US,D,20230511,000000,11.3,12.3,11.3,11.9,2716.8,0
+ANGH.US,D,20230512,000000,12,12.7,11.5,11.6,3167.3,0
+ANGH.US,D,20230515,000000,11.9,12.1,11.4,12,559.1,0
+ANGH.US,D,20230516,000000,11.3,13.4,11.3,11.9,4449.3,0
+ANGH.US,D,20230517,000000,14.5,15.2,11.5,12,7785.200000000001,0
+ANGH.US,D,20230518,000000,13.3,13.6,11.8,12.2,2708.8,0
+ANGH.US,D,20230519,000000,11.8,12.6,11.5,11.8,682.5,0
+ANGH.US,D,20230522,000000,12,12.6,11.668,11.668,916.9000000000001,0
+ANGH.US,D,20230523,000000,11.9,12.6,11.7,12.4,1247.2,0
+ANGH.US,D,20230524,000000,12.25,12.25,12.25,12.25,48.5,0
+ANGH.US,D,20230525,000000,13.1,13.1,11.2,11.3,1495.8000000000002,0
+ANGH.US,D,20230526,000000,11.2,11.7,11,11,2232.4,0
+ANGH.US,D,20230530,000000,12.9,12.9,9.5,10.9,11472,0
+ANGH.US,D,20230531,000000,11.6,11.9,10,11.4,6786.6,0
+ANGH.US,D,20230601,000000,11.4,11.4,9.61,10.4,5426.5,0
+ANGH.US,D,20230602,000000,10.4,11.5,10,10.9,3407.3,0
+ANGH.US,D,20230605,000000,10.8,11.8,9.705,10.1,4073,0
+ANGH.US,D,20230606,000000,10.3,10.9,10.3,10.5,2625.8,0
+ANGH.US,D,20230607,000000,10.3,11.4,10.2,10.7,1112.7,0
+ANGH.US,D,20230608,000000,10.4,11.25,10.2,10.4,4098.8,0
+ANGH.US,D,20230609,000000,10.3,11.3,10.3,11.3,757.8000000000001,0
+ANGH.US,D,20230612,000000,11.8,11.8,10.5,10.7,1030.1000000000001,0
+ANGH.US,D,20230613,000000,11,11.85,10.4,11.4,6073.700000000001,0
+ANGH.US,D,20230614,000000,11.1,12.1,11.1,11.9,908.7,0
+ANGH.US,D,20230615,000000,12.2,13.2,11.1,11.454,7055.900000000001,0
+ANGH.US,D,20230616,000000,12.387,13,11.7,11.911,2116.6,0
+ANGH.US,D,20230620,000000,12,12.2,10.4,10.6,7804.400000000001,0
+ANGH.US,D,20230621,000000,10.8,11.4,9.8,10.7,6819.200000000001,0
+ANGH.US,D,20230622,000000,10.5,11.5,10.5,11.3,638.6,0
+ANGH.US,D,20230623,000000,11.3,11.9,11.3,11.9,379.20000000000005,0
+ANGH.US,D,20230626,000000,11.8,12.2,11.4,11.7,1210.7,0
+ANGH.US,D,20230627,000000,11.8,12,11.7,11.7,1373.7,0
+ANGH.US,D,20230628,000000,12,12,11.4,11.6,1434.6000000000001,0
+ANGH.US,D,20230629,000000,11.8,11.997,11.4,11.8,352.5,0
+ANGH.US,D,20230630,000000,11.71,11.85,11.5,11.7,2036.3000000000002,0
+ANGH.US,D,20230703,000000,12,12,11.6,12,437.6,0
+ANGH.US,D,20230705,000000,12,12,11.6,11.6,4156.400000000001,0
+ANGH.US,D,20230706,000000,11.6,11.6,11.5,11.5,577.9,0
+ANGH.US,D,20230707,000000,11.5,11.5,10.9,11,5283.3,0
+ANGH.US,D,20230710,000000,11,11.001,10.4,11,2087.7000000000003,0
+ANGH.US,D,20230711,000000,11.1,11.9,10.5,11.3,1143.5,0
+ANGH.US,D,20230712,000000,11.999,11.999,10.5,11,1787.4,0
+ANGH.US,D,20230713,000000,11.3,11.5,10.8,11,267.6,0
+ANGH.US,D,20230714,000000,11.9,12,10.8,10.8,1562.7,0
+ANGH.US,D,20230717,000000,10.8,11.85,9.5,10.5,9137.300000000001,0
+ANGH.US,D,20230718,000000,10.6,10.6,9.858,10.1,3075.9,0
+ANGH.US,D,20230719,000000,10.6,11.1,10.1,10.4,2886.1000000000004,0
+ANGH.US,D,20230720,000000,10.8,11.5,10.104,10.8,2899.6000000000004,0
+ANGH.US,D,20230721,000000,11.8,11.8,11,11.3,1818.9,0
+ANGH.US,D,20230724,000000,11.8,11.8,11.2,11.3,986,0
+ANGH.US,D,20230725,000000,11.5,11.9,11,11.6,970.1,0
+ANGH.US,D,20230726,000000,12,12,11,11,2306,0
+ANGH.US,D,20230727,000000,11.2,12,10.8,10.8,860.6,0
+ANGH.US,D,20230728,000000,11.48,11.5,10.8,11.2,374.6,0
+ANGH.US,D,20230731,000000,11,11.85,10.8,11.85,1241.8000000000002,0
+ANGH.US,D,20230801,000000,11.9,11.9,10.9,11.6,2133.2000000000003,0
+ANGH.US,D,20230802,000000,11.827,12,10.9,11,2646.2000000000003,0
+ANGH.US,D,20230803,000000,11.5,11.8,11.1,11.3,1392.7,0
+ANGH.US,D,20230804,000000,11.2,11.805,11.2,11.7,146.70000000000002,0
+ANGH.US,D,20230807,000000,11.8,11.824,11,11,4517.6,0
+ANGH.US,D,20230808,000000,11.1,11.8,11,11.3,922.8000000000001,0
+ANGH.US,D,20230809,000000,11.7,11.7,11.3,11.3,275.2,0
+ANGH.US,D,20230810,000000,11.7,11.7,11.3,11.3,886.8000000000001,0
+ANGH.US,D,20230811,000000,11.3,11.858,11.3,11.3,355.40000000000003,0
+ANGH.US,D,20230814,000000,11.5,12,11.1,11.3,721.3000000000001,0
+ANGH.US,D,20230815,000000,11.4,11.5,11.1,11.2,220.3,0
+ANGH.US,D,20230816,000000,11.2,11.6,11.2,11.2,2331.1,0
+ANGH.US,D,20230817,000000,11.6,11.8,11.1,11.3,2447.2000000000003,0
+ANGH.US,D,20230818,000000,11.4,11.8,11.1,11.4,317.40000000000003,0
+ANGH.US,D,20230821,000000,11.7,12,11.2,11.4,11210.800000000001,0
+ANGH.US,D,20230822,000000,11.4,11.8,10.4,10.8,3537.4,0
+ANGH.US,D,20230823,000000,10.9,10.9,9.7,9.7,5542.5,0
+ANGH.US,D,20230824,000000,9.997,10.3,9.3,9.3,3711,0
+ANGH.US,D,20230825,000000,9.4,10.2,9.4,9.4,426.20000000000005,0
+ANGH.US,D,20230828,000000,10,10,9.4,9.5,2135.9,0
+ANGH.US,D,20230829,000000,9.8,10.4,9.3,9.3,1460.6000000000001,0
+ANGH.US,D,20230830,000000,9.53,10.2,9,10,782.8000000000001,0
+ANGH.US,D,20230831,000000,9.7,10,8.5,8.901,5142.6,0
+ANGH.US,D,20230901,000000,9,9,7.803,8.094,4985.200000000001,0
+ANGH.US,D,20230905,000000,8.21,8.879,8.2,8.3,964.4000000000001,0
+ANGH.US,D,20230906,000000,8.5,9.5,8,8.93,6751.900000000001,0
+ANGH.US,D,20230907,000000,8.9,9.4,8.3,8.4,3335,0
+ANGH.US,D,20230908,000000,8.48,9.09,8.401,8.55,1201.4,0
+ANGH.US,D,20230911,000000,8.4,9.1,7.803,7.803,2472.4,0
+ANGH.US,D,20230912,000000,8.193,8.999,7.803,8.599,564.9,0
+ANGH.US,D,20230913,000000,8.508,8.9,7.723,8.899,237.8,0
+ANGH.US,D,20230914,000000,8.4,8.82,7.802,8.544,502.8,0
+ANGH.US,D,20230915,000000,8.544,8.9,7.8,8.41,1545.8000000000002,0
+ANGH.US,D,20230918,000000,8.7,8.9,7.844,8.441,552.3000000000001,0
+ANGH.US,D,20230919,000000,8.9,8.99899,7.9,8.799,1157.5,0
+ANGH.US,D,20230920,000000,9,9,8,8,1727.4,0
+ANGH.US,D,20230921,000000,8.1,8.1,6.5,6.501,11524.300000000001,0
+ANGH.US,D,20230922,000000,7.9,7.9,6.3,6.7,2960.8,0
+ANGH.US,D,20230925,000000,7.035,7.48251,6.7,6.7,808.7,0
+ANGH.US,D,20230926,000000,7.496,7.5,6.801,7.15,353.90000000000003,0
+ANGH.US,D,20230927,000000,6.689,7.5,6.689,7.01,408.1,0
+ANGH.US,D,20230928,000000,6.689,7.4,6.51,6.52,1581.7,0
+ANGH.US,D,20230929,000000,7.036,7.299,6.81,6.81,1408,0
+ANGH.US,D,20231002,000000,7.203,7.6015,7.203,7.203,131.8,0
+ANGH.US,D,20231003,000000,7.5,7.5,6.743,7.11,781.5,0
+ANGH.US,D,20231004,000000,7.1,7.4,6.65,7.4,1834.6000000000001,0
+ANGH.US,D,20231005,000000,7.5,7.5,7.03,7.2,1112.8,0
+ANGH.US,D,20231006,000000,7.15,7.49,7,7,1056.8,0
+ANGH.US,D,20231009,000000,7.499,7.65,7.006,7.5,257.2,0
+ANGH.US,D,20231010,000000,7.5,7.5,7.28,7.499,341.6,0
+ANGH.US,D,20231011,000000,7.5,7.5,7,7,1572.7,0
+ANGH.US,D,20231012,000000,7,8.15,7,8.15,649.8000000000001,0
+ANGH.US,D,20231013,000000,7.753,8.466,7.753,8.23,499.90000000000003,0
+ANGH.US,D,20231016,000000,7.784,10.093,7.784,9.5,2930.1000000000004,0
+ANGH.US,D,20231017,000000,9.8,9.9,9.5,9.5,2205.6,0
+ANGH.US,D,20231018,000000,9.9,10.3,9.9,9.901,915.3000000000001,0
+ANGH.US,D,20231019,000000,9.9,10.3,9.9,9.9,1509.4,0
+ANGH.US,D,20231020,000000,10,10.3,9.5,9.6,1986.1000000000001,0
+ANGH.US,D,20231023,000000,10,10.2,9.649,10,1853.3000000000002,0
+ANGH.US,D,20231024,000000,10,10.3,9.8,9.8,2497,0
+ANGH.US,D,20231025,000000,11,11,9.8,9.8,1309.8000000000002,0
+ANGH.US,D,20231026,000000,9.9,10,9.5,9.5,1102.2,0
+ANGH.US,D,20231027,000000,10,10.9,9.5,10.7,3712.2000000000003,0
+ANGH.US,D,20231030,000000,10.8,11,10,10.35,2370.4,0
+ANGH.US,D,20231031,000000,10.1,10.1,8,8.7,5549.6,0
+ANGH.US,D,20231101,000000,8,9,7.5,8.13,3878.7000000000003,0
+ANGH.US,D,20231102,000000,7.923,9.8,7.7,9.391,1281.3000000000002,0
+ANGH.US,D,20231103,000000,9.2,9.3,8.202,9.016,602.3000000000001,0
+ANGH.US,D,20231106,000000,9.3,9.8,8.3,8.402,1791.8000000000002,0
+ANGH.US,D,20231107,000000,8.86,9.5,8.2,8.86,3991.1000000000004,0
+ANGH.US,D,20231108,000000,9.5,10,9,9.1,3582.3,0
+ANGH.US,D,20231109,000000,9.31,9.5,9,9.001,1913.1000000000001,0
+ANGH.US,D,20231110,000000,9.267,9.66,8.5,9.2,2550.7000000000003,0
+ANGH.US,D,20231113,000000,9.3,10.2,9.3,9.65,3500.5,0
+ANGH.US,D,20231114,000000,10,10,9.2,9.825,1476.7,0
+ANGH.US,D,20231115,000000,10,12.5,10,10,4227.7,0
+ANGH.US,D,20231116,000000,10,11.3,10,10.4,2135.1,0
+ANGH.US,D,20231117,000000,10.9,12.5,10.5,11.7,6775.5,0
+ANGH.US,D,20231120,000000,12.9,16.5,12.6,15.8,27611.600000000002,0
+ANGH.US,D,20231121,000000,21.4,34.9,21,31.1,5774076.9,0
+ANGH.US,D,20231122,000000,26.4,31,23.3,26.5,623019.8,0
+ANGH.US,D,20231124,000000,26.7,28.5,26.6,28.1,93350.90000000001,0
+ANGH.US,D,20231127,000000,26.7,27.006,22.6,23.7,80433.8,0
+ANGH.US,D,20231128,000000,22.6,22.685,20.5,21.1,35442.9,0
+ANGH.US,D,20231129,000000,20.5,22.8,20.017,21.9,31437,0
+ANGH.US,D,20231130,000000,22.1,24.5,22,23.8,16407.3,0
+ANGH.US,D,20231201,000000,23.3,23.8,22.5,23,5388.6,0
+ANGH.US,D,20231204,000000,22.2,23.299,21.4,22.4,10780.2,0
+ANGH.US,D,20231205,000000,21.7,21.7,19.9,20,12322.2,0
+ANGH.US,D,20231206,000000,20,20.1,17.6,19,16073.900000000001,0
+ANGH.US,D,20231207,000000,18.5,18.6,13.5,14.1,29638.2,0
+ANGH.US,D,20231208,000000,14.1,14.8,13.5,13.5,7122.1,0
+ANGH.US,D,20231211,000000,13.2,14.2,7.948,8.621,97941.3,0
+ANGH.US,D,20231212,000000,9.3,9.6,8.5,9.09,23793.4,0
+ANGH.US,D,20231213,000000,8.633,9.6,8.2,9.4,16277.1,0
+ANGH.US,D,20231214,000000,9.8,9.95,9.1,9.5,14844.800000000001,0
+ANGH.US,D,20231215,000000,9.095,9.852,9,9.4,6423.3,0
+ANGH.US,D,20231218,000000,9.69,10.5,9.102,10.2,23410.300000000003,0
+ANGH.US,D,20231219,000000,10.2,11.099,10,10.6,50263.700000000004,0
+ANGH.US,D,20231220,000000,10.8,10.9,9,9,29237.800000000003,0
+ANGH.US,D,20231221,000000,9.73,9.75,8.501,8.501,17075.600000000002,0
+ANGH.US,D,20231222,000000,8.346,9.49,8.346,8.9,3859.5,0
+ANGH.US,D,20231226,000000,10.6,10.6,9.136,9.73,5303.200000000001,0
+ANGH.US,D,20231227,000000,9.9,10.1,9.35,9.8,3651.6000000000004,0
+ANGH.US,D,20231228,000000,9.8,11,9.138,10.6,22311.9,0
+ANGH.US,D,20231229,000000,10.7,10.8,10.3,10.4,4026,0
+ANGH.US,D,20240102,000000,9.912,10.8,9.912,10.8,2854.4,0
+ANGH.US,D,20240103,000000,10.3,10.799,10.2,10.5,1307.8000000000002,0
+ANGH.US,D,20240104,000000,10.4,10.5,9.805,10.2,4172.400000000001,0
+ANGH.US,D,20240105,000000,10,10.8,10,10.6,2592.5,0
+ANGH.US,D,20240108,000000,10.8,11.5,10.4,10.8,5468.6,0
+ANGH.US,D,20240109,000000,11.6,11.616,10.546,10.8,1446.1000000000001,0
+ANGH.US,D,20240110,000000,11.4,11.5,10.636,10.9,2240.3,0
+ANGH.US,D,20240111,000000,12.9,12.9,10.5,10.5,4639,0
+ANGH.US,D,20240112,000000,10.5,11.3,10.5,10.9,1722.8000000000002,0
+ANGH.US,D,20240116,000000,11,11.3,10.8,10.8,1131.4,0
+ANGH.US,D,20240117,000000,10.5,10.916,10.5,10.6,779.2,0
+ANGH.US,D,20240118,000000,10.4,10.897,10.2,10.6,1367.5,0
+ANGH.US,D,20240119,000000,10.8,10.9,10.2,10.7,2453.1,0
+ANGH.US,D,20240122,000000,11,11.1,10.5,10.8,1145,0
+ANGH.US,D,20240123,000000,11.2,11.2,10.656,11,482.20000000000005,0
+ANGH.US,D,20240124,000000,10.7,10.9,10.2,10.4,2421.4,0
+ANGH.US,D,20240125,000000,10.805,11.1,10.4,10.9,737.9000000000001,0
+ANGH.US,D,20240126,000000,10.4,10.997,10.4,10.4,915.7,0
+ANGH.US,D,20240129,000000,10.4,10.899,10.4,10.7,1580.2,0
+ANGH.US,D,20240130,000000,10.4,10.731,10,10.2,2495.6000000000004,0
+ANGH.US,D,20240131,000000,10.1,10.4,10,10.3,1090.1000000000001,0
+ANGH.US,D,20240201,000000,10,10.4,9.5,9.6,2694.8,0
+ANGH.US,D,20240202,000000,9.9,10.1,9.754,9.754,757.6,0
+ANGH.US,D,20240205,000000,9.5,9.9,9.5,9.5,1291.7,0
+ANGH.US,D,20240206,000000,9.5,10,9.5,9.743,843.9000000000001,0
+ANGH.US,D,20240207,000000,10.1,10.1,9.4,9.5,1969.8000000000002,0
+ANGH.US,D,20240208,000000,9.864,9.999,9.4,9.642,656.1,0
+ANGH.US,D,20240209,000000,9.4,10,9.4,9.87,697.9000000000001,0
+ANGH.US,D,20240212,000000,9.9,10.3,9.87,9.87,1020,0
+ANGH.US,D,20240213,000000,9.6,9.8,9.4,9.8,337.8,0
+ANGH.US,D,20240214,000000,9.6,10,9.4,9.601,1160.6000000000001,0
+ANGH.US,D,20240215,000000,9.999,10,9.6,9.6,296.7,0
+ANGH.US,D,20240216,000000,9.501,9.9,9.5,9.7,271.90000000000003,0
+ANGH.US,D,20240220,000000,9.8,9.9,9.4,9.4,1401.7,0
+ANGH.US,D,20240221,000000,9.7,9.8,9.4,9.8,501,0
+ANGH.US,D,20240222,000000,9.786,9.786,9.5,9.70779,916.1,0
+ANGH.US,D,20240223,000000,9.699,9.8,9.6,9.7,872.9000000000001,0
+ANGH.US,D,20240226,000000,9.8,9.8,9.59999,9.7,382.5,0
+ANGH.US,D,20240227,000000,9.7,9.7,9.408,9.55,2377.7000000000003,0
+ANGH.US,D,20240228,000000,9.55,9.55,9.45,9.5,1167.7,0
+ANGH.US,D,20240229,000000,9.45,9.6,9.45,9.508,641.9000000000001,0
+ANGH.US,D,20240301,000000,9.413,9.6,9.1,9.25,6203.6,0
+ANGH.US,D,20240304,000000,9.3,9.51,9.1,9.325,1244.8000000000002,0
+ANGH.US,D,20240305,000000,9.499,9.5,9.207,9.301,429.20000000000005,0
+ANGH.US,D,20240306,000000,9.243,9.5,9.243,9.44773,757,0
+ANGH.US,D,20240307,000000,9.3,10.5,9.2,10.399,12325.800000000001,0
+ANGH.US,D,20240308,000000,10.1,10.1,9.2,9.595,4346.400000000001,0
+ANGH.US,D,20240311,000000,9.4,9.875,9,9.5,1956.7,0
+ANGH.US,D,20240312,000000,9.103,10,9.01,9.9,5010.200000000001,0
+ANGH.US,D,20240313,000000,9.5,10,9.4,9.948,781,0
+ANGH.US,D,20240314,000000,9.989,10,9.35,9.89,753.1,0
+ANGH.US,D,20240315,000000,9.7,12.8,9.59999,11.09,31870,0
+ANGH.US,D,20240318,000000,11.4,12.05,11.4,11.4,7805.8,0
+ANGH.US,D,20240319,000000,11.3,11.899,9,10,21218.7,0
+ANGH.US,D,20240320,000000,10,19.3,10,15.9,1137686.1,0
+ANGH.US,D,20240321,000000,15.7,22,14.9,18.1,297192.2,0
+ANGH.US,D,20240322,000000,19.9,21.8,16.4,17.4,111173.40000000001,0
+ANGH.US,D,20240325,000000,17.9,18.9,16,17.5,46098.5,0
+ANGH.US,D,20240326,000000,17.5,20.4,17.15,20,33964.3,0
+ANGH.US,D,20240327,000000,20,20,17.5,18.2,18984.4,0
+ANGH.US,D,20240328,000000,18.1,20,18.1,19.7,32070.7,0
+ANGH.US,D,20240401,000000,19.1,21.5,18.603,19.5,31452.7,0
+ANGH.US,D,20240402,000000,20.2,22.7,16,18,227134.90000000002,0
+ANGH.US,D,20240403,000000,17,17.086,9.304,9.99,191806.80000000002,0
+ANGH.US,D,20240404,000000,10.2,11.8,10,10.9,52315.5,0
+ANGH.US,D,20240405,000000,10.6,12.999,10.3,11.6,34354.3,0
+ANGH.US,D,20240408,000000,11.7,11.989,10.6,11,35911.4,0
+ANGH.US,D,20240409,000000,12.1,14.4,12.1,13.3,371940.10000000003,0
+ANGH.US,D,20240410,000000,12.4,13.2,11.2,13,42418.700000000004,0
+ANGH.US,D,20240411,000000,13,13,11.5,12.6,27880.5,0
+ANGH.US,D,20240412,000000,12,12.364,11.6,12.2,13805.7,0
+ANGH.US,D,20240415,000000,11.9,12.9,11.7,12.7,40642.4,0
+ANGH.US,D,20240416,000000,12.4,12.9,12,12.7,26841.4,0
+ANGH.US,D,20240417,000000,12.6,12.8,12.3,12.7,4138.5,0
+ANGH.US,D,20240418,000000,12.4,12.7,12.2,12.4,6647.1,0
+ANGH.US,D,20240419,000000,12.7,12.7,12.1,12.101,4473.7,0
+ANGH.US,D,20240422,000000,12.1,12.3,11.7,12.101,3762.4,0
+ANGH.US,D,20240423,000000,11.9,12.1,11.5,11.9,4981.5,0
+ANGH.US,D,20240424,000000,11.7,11.9,11.1,11.6,8190.200000000001,0
+ANGH.US,D,20240425,000000,11.3,11.3,10.3,11.1,11702.400000000001,0
+ANGH.US,D,20240426,000000,11.07,11.5,10.9,11.3,2680.1000000000004,0
+ANGH.US,D,20240429,000000,11.4,11.5,11,11.1,3022.9,0
+ANGH.US,D,20240430,000000,11,11.3,10.8,10.9,5103.200000000001,0
+ANGH.US,D,20240501,000000,10.8,11.3,10.7,11,6808.6,0
+ANGH.US,D,20240502,000000,10.7,11.2,10.5,10.8,3591.5,0
+ANGH.US,D,20240503,000000,10.8,11.1,10.7,11,3167.2000000000003,0
+ANGH.US,D,20240506,000000,10.9,11.2,10.5,10.7,4085.1000000000004,0
+ANGH.US,D,20240507,000000,10.6,10.9,10.6,10.85,1672.3000000000002,0
+ANGH.US,D,20240508,000000,10.7,10.8,10.5,10.601,4695.400000000001,0
+ANGH.US,D,20240509,000000,10.8,10.9,10.5,10.9,1553.5,0
+ANGH.US,D,20240510,000000,10.9,11.3,10.8,11.1,3082.3,0
+ANGH.US,D,20240513,000000,11.1,11.499,10.7,10.803,5817.8,0
+ANGH.US,D,20240514,000000,10.9,10.9,10.6,10.8,4585.7,0
+ANGH.US,D,20240515,000000,11.1,11.1,10.5,10.51,5859.200000000001,0
+ANGH.US,D,20240516,000000,10.5,10.9,10.5,10.6,3657.9,0
+ANGH.US,D,20240517,000000,10.7,10.8,10.1,10.4,3876.4,0
+ANGH.US,D,20240520,000000,10.1,10.852,10.011,10.6,3350.1000000000004,0
+ANGH.US,D,20240521,000000,10.7,11.099,10.3,11,2927.6000000000004,0
+ANGH.US,D,20240522,000000,10.8,11.5,10.8,11.018,1966.4,0
+ANGH.US,D,20240523,000000,11.4,11.4,10.91,11.1,955.7,0
+ANGH.US,D,20240524,000000,11.3,11.3,10.9,11.1,472.6,0
+ANGH.US,D,20240528,000000,11.3,11.3,10.741,10.9,1414.6000000000001,0
+ANGH.US,D,20240529,000000,11,11,10.713,10.8,1198.5,0
+ANGH.US,D,20240530,000000,10.9,11.258,10.75,10.9,5456.1,0
+ANGH.US,D,20240531,000000,10.7,11.2,10.7,11.05,1986,0
+ANGH.US,D,20240603,000000,11.4,11.4,10.8,11,1109.8,0
+ANGH.US,D,20240604,000000,11.2,11.2,10.75,10.8,2820.8,0
+ANGH.US,D,20240605,000000,10.801,11,10.8,10.8,1328.2,0
+ANGH.US,D,20240606,000000,11,11,10.8,11,631.5,0
+ANGH.US,D,20240607,000000,10.9,11,10.6,10.6,1467.8000000000002,0
+ANGH.US,D,20240610,000000,9.8,10.6,9.8,10.2,5537.5,0
+ANGH.US,D,20240611,000000,10.4,10.4,10,10.2,1698.4,0
+ANGH.US,D,20240612,000000,10.4,10.4,9.9,10.2,4831.3,0
+ANGH.US,D,20240613,000000,10.4,10.4,10.1,10.299,1208.3,0
+ANGH.US,D,20240614,000000,10.2,10.4,10.2,10.291,397.1,0
+ANGH.US,D,20240617,000000,10.1,10.397,10.1,10.2,688.7,0
+ANGH.US,D,20240618,000000,10.2,10.399,10.2,10.2,634,0
+ANGH.US,D,20240620,000000,10.3,10.6,10.2,10.6,3322.2000000000003,0
+ANGH.US,D,20240621,000000,10.4,10.9,10.4,10.578,3027.1000000000004,0
+ANGH.US,D,20240624,000000,10.5,10.61,10.2,10.3,2211.5,0
+ANGH.US,D,20240625,000000,10.6,10.7,10.1,10.3,1028.4,0
+ANGH.US,D,20240626,000000,10.2,10.4,10.1,10.4,1218.2,0
+ANGH.US,D,20240627,000000,10.3,10.7,10.206,10.601,2388.8,0
+ANGH.US,D,20240628,000000,10.7,10.701,10.489,10.7,1623.8000000000002,0
+ANGH.US,D,20240701,000000,9.9,10.648,9.9,10.45,3652.6000000000004,0
+ANGH.US,D,20240702,000000,10.3,10.5,10.2,10.4,314.3,0
+ANGH.US,D,20240703,000000,10.3,10.3,9.85,9.85,2256,0
+ANGH.US,D,20240705,000000,9.9,9.9,9.501,9.791,7680.8,0
+ANGH.US,D,20240708,000000,9.7,9.8,9.4,9.413,5023.3,0
+ANGH.US,D,20240709,000000,9.7,10,9.1,9.1,5460.200000000001,0
+ANGH.US,D,20240710,000000,9.86,9.86,9.3,9.52,663,0
+ANGH.US,D,20240711,000000,9.8,10.4,9.8,9.999,4251.5,0
+ANGH.US,D,20240712,000000,9.9,10.199,9.64,9.879,2625.1000000000004,0
+ANGH.US,D,20240715,000000,9.88,9.88,9.62688,9.88,383.1,0
+ANGH.US,D,20240716,000000,9.9,10,9.60362,9.8,905.9000000000001,0
+ANGH.US,D,20240717,000000,9.5,9.79,9.5,9.675,2136.9,0
+ANGH.US,D,20240718,000000,9.5,9.7,9.5,9.6,335.90000000000003,0
+ANGH.US,D,20240719,000000,9.6,9.628,9.5,9.627,778.7,0
+ANGH.US,D,20240722,000000,9.5,9.944,9.5,9.7,1201.5,0
+ANGH.US,D,20240723,000000,9.6,10.791,9.5,9.7,2580.3,0
+ANGH.US,D,20240724,000000,9.9,10,9.5,9.6,1321.7,0
+ANGH.US,D,20240725,000000,9.6303,9.81,9.6,9.81,1219.9,0
+ANGH.US,D,20240726,000000,9.7,10.12,9.56,9.78,734.6,0
+ANGH.US,D,20240729,000000,9.855,9.855,9.4,9.655,920.4000000000001,0
+ANGH.US,D,20240730,000000,9.4,9.8,9.32001,9.7,685.6,0
+ANGH.US,D,20240731,000000,9.56,9.794,9.4,9.5,677.9000000000001,0
+ANGH.US,D,20240801,000000,9.3,9.699,9.3,9.699,1157.1000000000001,0
+ANGH.US,D,20240802,000000,9.3,9.54,9.22,9.35,2306,0
+ANGH.US,D,20240805,000000,9,9.732,7.184,8.9,5405.400000000001,0
+ANGH.US,D,20240806,000000,8.9,9.43,8.7,8.701,470.90000000000003,0
+ANGH.US,D,20240807,000000,8.5,8.924,8.2,8.7,1123.6000000000001,0
+ANGH.US,D,20240808,000000,8.8,8.8,8.65,8.8,301.7,0
+ANGH.US,D,20240809,000000,8.28246,9.2,8.28246,9.00001,2487.2000000000003,0
+ANGH.US,D,20240812,000000,8.39972,9.459,8.39972,8.72,330.20000000000005,0
+ANGH.US,D,20240813,000000,8.6,9.429,8.521,8.98,137.8,0
+ANGH.US,D,20240814,000000,9.3,9.37,8.5,8.5,1215.5,0
+ANGH.US,D,20240815,000000,8.6,9.46,8.6,9.1,721.1,0
+ANGH.US,D,20240816,000000,9.3,9.3,8.3,8.321,1276.8000000000002,0
+ANGH.US,D,20240819,000000,8.7,9,8.5,8.502,1204.5,0
+ANGH.US,D,20240820,000000,8.77,8.98,8.5,8.501,965.8000000000001,0
+ANGH.US,D,20240821,000000,8.89,9,8.52,8.52,411.3,0
+ANGH.US,D,20240822,000000,8.6,8.98,8.5,8.601,583.1,0
+ANGH.US,D,20240823,000000,8.8,9,8.2,8.81,1613.6000000000001,0
+ANGH.US,D,20240826,000000,8.998,9,8.5,8.7,494.5,0
+ANGH.US,D,20240827,000000,8.6,9,8.6,9,1169.9,0
+ANGH.US,D,20240828,000000,9.282,9.282,8.8,9,154.60000000000002,0
+ANGH.US,D,20240829,000000,9.11,9.306,8.77,8.77,348.5,0
+ANGH.US,D,20240830,000000,8.8,9.3,8.62,8.771,523.9,0
+ANGH.US,D,20240903,000000,8.6,9.24,8.6,8.631,919.8000000000001,0
+ANGH.US,D,20240904,000000,8.7,8.7,8.25,8.3,1188.1000000000001,0
+ANGH.US,D,20240905,000000,9.113,9.46,8.29237,8.79,1470.6000000000001,0
+ANGH.US,D,20240906,000000,8.9,8.99,8.5,8.6,776,0
+ANGH.US,D,20240909,000000,8.936,9,8.65,8.65,1173,0
+ANGH.US,D,20240910,000000,8.646,8.646,8.3,8.35,1377.4,0
+ANGH.US,D,20240911,000000,8.422,8.422,8.4,8.401,269.90000000000003,0
+ANGH.US,D,20240912,000000,8.2,8.88,8.2,8.3,559.4,0
+ANGH.US,D,20240913,000000,8.84,8.84,8.3,8.3,1032.7,0
+ANGH.US,D,20240916,000000,8.73,8.75,8.2,8.579,1933.5,0
+ANGH.US,D,20240917,000000,8.799,8.8,8.3,8.8,1232.2,0
+ANGH.US,D,20240918,000000,8.79,8.79,8.401,8.79,353.8,0
+ANGH.US,D,20240919,000000,8.31,8.75,8.3,8.75,1698.4,0
+ANGH.US,D,20240920,000000,8.35,8.7,8.3,8.6,1003.3000000000001,0
+ANGH.US,D,20240923,000000,8.6,8.6,8.21,8.21,1435.9,0
+ANGH.US,D,20240924,000000,8.6,8.8,8.3,8.8,939.9000000000001,0
+ANGH.US,D,20240925,000000,8.8,8.8,8.38,8.75,872.3000000000001,0
+ANGH.US,D,20240926,000000,8.8,8.8,8.592,8.592,586.9,0
+ANGH.US,D,20240927,000000,8.4,8.6,8.4,8.4,1269.3000000000002,0
+ANGH.US,D,20240930,000000,8.5,8.5,7.553,8.497,8893.7,0
+ANGH.US,D,20241001,000000,7.6,8.512,7.6,8.359,1304.7,0
+ANGH.US,D,20241002,000000,8.2,8.5,8.148,8.148,736.9000000000001,0
+ANGH.US,D,20241003,000000,8,8.65,7.9,7.99,905.7,0
+ANGH.US,D,20241004,000000,7.9,8.68,7.9,8.68,701.6,0
+ANGH.US,D,20241007,000000,8.59,8.59,7.9,8.324,1722.3000000000002,0
+ANGH.US,D,20241008,000000,8.4,8.4,8.075,8.15,1175.3,0
+ANGH.US,D,20241009,000000,8.15,8.15,8,8,606.6,0
+ANGH.US,D,20241010,000000,8,8.5,7.7,8.3,3640.9,0
+ANGH.US,D,20241011,000000,7.9,8.4,7.9,8.295,478.3,0
+ANGH.US,D,20241014,000000,7.71,7.997,7.41,7.99,3965.1000000000004,0
+ANGH.US,D,20241015,000000,7.4,8.1,7.4,7.7,3004,0
+ANGH.US,D,20241016,000000,7.9,8.14399,7.7001,7.865,686.9000000000001,0
+ANGH.US,D,20241017,000000,7.79,7.90001,7.701,7.9,853.5,0
+ANGH.US,D,20241018,000000,7.951,8,7.8,8,1882.4,0
+ANGH.US,D,20241021,000000,7.9,8.1,7.9,8.1,1624,0
+ANGH.US,D,20241022,000000,8.09,8.1,7.80251,7.90101,682.9000000000001,0
+ANGH.US,D,20241023,000000,7.743,8.1,7.7,8.0041,1369.3000000000002,0
+ANGH.US,D,20241024,000000,8,8.1,7.999,8.1,525.1,0
+ANGH.US,D,20241025,000000,7.995,8.09,7.9,8,507.3,0
+ANGH.US,D,20241028,000000,8.19,8.21,7.7,7.9999,1031,0
+ANGH.US,D,20241029,000000,8,8.039,7.52,7.61,1069.6000000000001,0
+ANGH.US,D,20241030,000000,7.766,8,7.5,7.9,484.3,0
+ANGH.US,D,20241031,000000,7.98,7.98,7.6,7.6,1530.4,0
+ANGH.US,D,20241101,000000,7.9,7.9,7.51,7.561,280,0
+ANGH.US,D,20241104,000000,7.6,7.98,7.57,7.61,1215.7,0
+ANGH.US,D,20241105,000000,7.7,7.85002,7.5,7.5,1049.1000000000001,0
+ANGH.US,D,20241106,000000,7.5,7.696,7.4,7.5,4618.1,0
+ANGH.US,D,20241107,000000,7.4,8,7.1,7.6,4540.900000000001,0
+ANGH.US,D,20241108,000000,7.41,7.7,7.4,7.5895,1103.3,0
+ANGH.US,D,20241111,000000,7.45001,7.915,7.2,7.545,3822,0
+ANGH.US,D,20241112,000000,7.3,7.97999,7.154,7.595,1140.2,0
+ANGH.US,D,20241113,000000,7.6,7.6,7.415,7.5,1256.8000000000002,0
+ANGH.US,D,20241114,000000,7.3,7.7,7.3,7.6,658.7,0
+ANGH.US,D,20241115,000000,7.65281,7.77,7.401,7.401,653.5,0
+ANGH.US,D,20241118,000000,7.3,7.68,7.3,7.68,375.40000000000003,0
+ANGH.US,D,20241119,000000,7.68,7.9,7.5,7.9,1686.8000000000002,0
+ANGH.US,D,20241120,000000,7.8,7.9,7.1,7.337,2275.3,0
+ANGH.US,D,20241121,000000,7.5,7.7,7.2,7.2,622.4000000000001,0
+ANGH.US,D,20241122,000000,7.2,7.7,7.2,7.69,621.1,0
+ANGH.US,D,20241125,000000,7.34,7.69999,7,7.296,2721.5,0
+ANGH.US,D,20241126,000000,7.36,7.63,7.2,7.62,683.3000000000001,0
+ANGH.US,D,20241127,000000,7.6,7.6,7.33,7.38601,2162,0
+ANGH.US,D,20241129,000000,7.342,7.59999,7.342,7.42593,237.60000000000002,0
+ANGH.US,D,20241202,000000,7.4,7.49999,7.007,7.2,2373.5,0
+ANGH.US,D,20241203,000000,7.3,7.41143,7.15,7.201,801.9000000000001,0
+ANGH.US,D,20241204,000000,7.11,7.11,6.409,6.902,5597.6,0
+ANGH.US,D,20241205,000000,7.11,7.255,6.7,6.835,1615,0
+ANGH.US,D,20241206,000000,6.87,6.999,6.7,6.775,1301.6000000000001,0
+ANGH.US,D,20241209,000000,6.7,7.5255,6.7,7.255,5002,0
+ANGH.US,D,20241210,000000,7.4,8.6,7.2,8.52,345975.7,0
+ANGH.US,D,20241211,000000,8.2,9.4,7.869,8.128,48220.700000000004,0
+ANGH.US,D,20241212,000000,7.884,8.8,7.835,8.75,13401.1,0
+ANGH.US,D,20241213,000000,8.488,8.488,7.7,8.152,5479.5,0
+ANGH.US,D,20241216,000000,8.4,8.88,7.717,8.54999,34807.4,0
+ANGH.US,D,20241217,000000,8.293,8.39999,7.81,8.398,7768,0
+ANGH.US,D,20241218,000000,8.2,8.4,7.9,7.9,4114.5,0
+ANGH.US,D,20241219,000000,8.233,8.233,7.8,7.831,1837.1000000000001,0
+ANGH.US,D,20241220,000000,7.8,8.057,7.61,7.895,4257.7,0
+ANGH.US,D,20241223,000000,8,8.3,7.62,7.658,1071.2,0
+ANGH.US,D,20241224,000000,7.61,7.996,7.61,7.7725,424.5,0
+ANGH.US,D,20241226,000000,7.7,8.4,7.51,8,5525.1,0
+ANGH.US,D,20241227,000000,8.06,8.251,7.8,7.92,4557.6,0
+ANGH.US,D,20241230,000000,7.89,8.2,7.65,8.2,6401.200000000001,0
+ANGH.US,D,20241231,000000,8.3,8.3,8,8.24,3650.5,0
+ANGH.US,D,20250102,000000,8.4,8.4,8,8,1910.3000000000002,0
+ANGH.US,D,20250103,000000,7.85,8.201,7.67,7.8,6388,0
+ANGH.US,D,20250106,000000,8.3,8.3,7.51,7.8,2163.6,0
+ANGH.US,D,20250107,000000,7.885,8.15,7.8,8,849.6,0
+ANGH.US,D,20250108,000000,8,8,7.6,7.778,1880.9,0
+ANGH.US,D,20250110,000000,7.8,8,7.8,7.81,509.20000000000005,0
+ANGH.US,D,20250113,000000,7.9,7.9,6.2,6.22,37874.9,0
+ANGH.US,D,20250114,000000,6.829,7.8,6.8,7.5,5703.900000000001,0
+ANGH.US,D,20250115,000000,7.5,7.6,6.853,7.2,5000.1,0
+ANGH.US,D,20250116,000000,7.2,7.5,6.8,6.8,2620.9,0
+ANGH.US,D,20250117,000000,7,7.296,6.6,7,4873.6,0
+ANGH.US,D,20250121,000000,6.982,7.5,6.704,6.9,7276.6,0
+ANGH.US,D,20250122,000000,7.001,7.48,6.8,6.9,4171.7,0
+ANGH.US,D,20250123,000000,6.9,7.18,6.9,7.01,1392.7,0
+ANGH.US,D,20250124,000000,7.099,7.317,7.099,7.212,1721.8000000000002,0
+ANGH.US,D,20250127,000000,7.1,7.28,6.656,7.025,2154.5,0
+ANGH.US,D,20250128,000000,6.99,7,6.701,7,1318.1000000000001,0
+ANGH.US,D,20250129,000000,7,7,6.8,6.9,717.1,0
+ANGH.US,D,20250130,000000,7.3,7.3,6.8,6.98,2281.5,0
+ANGH.US,D,20250131,000000,6.8,7.7,6.8,7.4892,2181.5,0
+ANGH.US,D,20250203,000000,7.6,7.6,6.944,7.1,2998.7000000000003,0
+ANGH.US,D,20250204,000000,7.322,7.5,6.91,7.24,1778.4,0
+ANGH.US,D,20250205,000000,7,7.02177,6.92,7.02177,813.6,0
+ANGH.US,D,20250206,000000,7.1,7.2,7,7.04,1378.5,0
+ANGH.US,D,20250207,000000,7.5,7.5,7.00101,7.26501,1866.1000000000001,0
+ANGH.US,D,20250210,000000,7.34,7.5,6.9,7.3977,2218.6,0
+ANGH.US,D,20250211,000000,7,7.49999,6.95,7,1237.5,0
+ANGH.US,D,20250212,000000,6.9,7.19999,6.6,6.899,4095.3,0
+ANGH.US,D,20250213,000000,6.9,7.19999,6.3,6.8,3427.6000000000004,0
+ANGH.US,D,20250214,000000,6.932,7.179,6.6,6.896,1287,0
+ANGH.US,D,20250218,000000,7.2,7.2,6.806,6.806,961.2,0
+ANGH.US,D,20250219,000000,6.9045,7.098,6.809,6.809,1973.8000000000002,0
+ANGH.US,D,20250220,000000,6.9,7.1,6.809,7.009,788.3000000000001,0
+ANGH.US,D,20250221,000000,7,7.1,6.81101,6.85,734.9000000000001,0
+ANGH.US,D,20250224,000000,7.1,7.1,6.809,6.95,2141.5,0
+ANGH.US,D,20250225,000000,6.998,7.1,6.928,7,1204.1000000000001,0
+ANGH.US,D,20250226,000000,7,7.2,6.99,7.048,1157.7,0
+ANGH.US,D,20250227,000000,6.9,7.19402,6.811,6.811,921.8000000000001,0
+ANGH.US,D,20250228,000000,6.799,7,6.799,6.9,1026.2,0
+ANGH.US,D,20250303,000000,6.89951,7,6.8,6.949,780.4000000000001,0
+ANGH.US,D,20250304,000000,6.80001,6.89467,6.6,6.6,1372.4,0
+ANGH.US,D,20250305,000000,6.9,6.9,6.5,6.799,904.2,0
+ANGH.US,D,20250306,000000,6.51,6.75,6.15,6.699,3757.8,0
+ANGH.US,D,20250307,000000,6.61,6.7,6.33,6.6,740.4000000000001,0
+ANGH.US,D,20250310,000000,6.21,7.2,6.202,7,2847,0
+ANGH.US,D,20250311,000000,6.401,7.19,6.401,6.52,419.40000000000003,0
+ANGH.US,D,20250312,000000,7.37,7.577,6.63,6.7,1451.3000000000002,0
+ANGH.US,D,20250313,000000,7.19,7.19,6.7,7,2290.6,0
+ANGH.US,D,20250314,000000,6.85,6.85,6.49,6.76,579.2,0
+ANGH.US,D,20250317,000000,6.9,6.9,6.15,6.31,2936.1000000000004,0
+ANGH.US,D,20250318,000000,6.782,7.5,6.53,6.99,2773.2000000000003,0
+ANGH.US,D,20250319,000000,6.7,7.6,6.1,6.8,4532.400000000001,0
+ANGH.US,D,20250320,000000,6.867,6.9335,6.867,6.9,947.1,0
+ANGH.US,D,20250321,000000,6.9,7,6.72,6.72,496.5,0
+ANGH.US,D,20250324,000000,6.53,7.5,6.1575,7.2,7668.6,0
+ANGH.US,D,20250325,000000,7.6,7.6,7.1,7.2,2178.2000000000003,0
+ANGH.US,D,20250326,000000,7.1,7.338,7.1,7.1,15397.1,0
+ANGH.US,D,20250327,000000,7.5,7.5,7.1,7.2,1414.6000000000001,0
+ANGH.US,D,20250328,000000,7.499,7.499,7.1,7.1,585.9,0
+ANGH.US,D,20250331,000000,6.5,6.82,6.5,6.663,502.90000000000003,0
+ANGH.US,D,20250401,000000,7.04,7.04,6.41,6.6,1942.3000000000002,0
+ANGH.US,D,20250402,000000,6.7,6.7,6.7,6.7,97.60000000000001,0
+ANGH.US,D,20250403,000000,6.471,6.999,6.365,6.365,2610.5,0
+ANGH.US,D,20250404,000000,6.231,6.4,6.1,6.101,576.2,0
+ANGH.US,D,20250407,000000,5.74,6.35,5.7,5.72,1617.1000000000001,0
+ANGH.US,D,20250408,000000,5.7,5.84,5.6,5.7,1760.8000000000002,0
+ANGH.US,D,20250409,000000,5.506,5.984,5.5,5.9,4969.700000000001,0
+ANGH.US,D,20250410,000000,5.901,6.007,5.9,5.9,431.20000000000005,0
+ANGH.US,D,20250411,000000,5.8135,5.8135,5.63,5.63,99.60000000000001,0
+ANGH.US,D,20250414,000000,6.101,6.101,5.6,5.65,2450.3,0
+ANGH.US,D,20250415,000000,5.9,5.9,5.501,5.6,1417.9,0
+ANGH.US,D,20250416,000000,5.501,5.88,5.501,5.87,266.3,0
+ANGH.US,D,20250417,000000,5.79,5.79,5.5,5.649,173.4,0
+ANGH.US,D,20250421,000000,5.823,5.879,5.5,5.5,643.3000000000001,0
+ANGH.US,D,20250422,000000,5.87,5.97,5.5,5.85,1090.3,0
+ANGH.US,D,20250423,000000,5.9,6.39,5.55,5.59,1946.3000000000002,0
+ANGH.US,D,20250424,000000,6.499,6.499,5.52001,6.4,547.5,0
+ANGH.US,D,20250425,000000,6.4,6.4,6.25,6.4,803.5,0
+ANGH.US,D,20250428,000000,6.10001,6.4,6.10001,6.4,252.5,0
+ANGH.US,D,20250429,000000,6.4,6.4,6.102,6.4,456.40000000000003,0
+ANGH.US,D,20250430,000000,6.18,6.48,6.1001,6.28,250.8,0
+ANGH.US,D,20250501,000000,6.5,6.5,6.281,6.5,278.2,0
+ANGH.US,D,20250502,000000,6.5,6.5,6.045,6.152,749.2,0
+ANGH.US,D,20250505,000000,6.007,6.007,5.85,6,296.1,0
+ANGH.US,D,20250506,000000,6.2,6.2,6.1,6.1,187.20000000000002,0
+ANGH.US,D,20250507,000000,6.1,6.5,4.238,5.1,4351.1,0
+ANGH.US,D,20250508,000000,5.51,6.299,5.301,5.8,1119.6000000000001,0
+ANGH.US,D,20250509,000000,5.999,5.999,5.5,5.5,1433.1000000000001,0
+ANGH.US,D,20250512,000000,5.9,5.99,5.1,5.6,3532.4,0
+ANGH.US,D,20250513,000000,5.8,5.9,5.324,5.3307,4619.8,0
+ANGH.US,D,20250514,000000,5.4,5.5,5.34,5.5,642.3000000000001,0
+ANGH.US,D,20250515,000000,5.77,5.85,5.75,5.85,1263.3000000000002,0
+ANGH.US,D,20250516,000000,5.9,5.9,5.4,5.9,383.70000000000005,0
+ANGH.US,D,20250519,000000,5.582,5.819,5.501,5.631,2021.2,0
+ANGH.US,D,20250520,000000,5.631,5.631,5.033,5.351,2102.3,0
+ANGH.US,D,20250521,000000,5.7,5.7,5.1001,5.2,409.90000000000003,0
+ANGH.US,D,20250522,000000,5.35,5.475,5.3,5.301,450.70000000000005,0
+ANGH.US,D,20250523,000000,5.6,5.6,5.31,5.6,184.20000000000002,0
+ANGH.US,D,20250527,000000,5.6,5.6,5.11,5.5,251.60000000000002,0
+ANGH.US,D,20250528,000000,5.45,5.599,5.124,5.599,410.70000000000005,0
+ANGH.US,D,20250529,000000,5.688,5.799,5.1,5.6,866.8000000000001,0
+ANGH.US,D,20250530,000000,5.8,5.9,5.744,5.8,454.1,0
+ANGH.US,D,20250602,000000,6.5,6.5,5.7,5.75,702.6,0
+ANGH.US,D,20250603,000000,5.9,5.9,5.525,5.799,680.2,0
+ANGH.US,D,20250604,000000,5.6,5.9,5.6,5.732,488.3,0
+ANGH.US,D,20250605,000000,5.89999,5.89999,5.285,5.4,2510.6000000000004,0
+ANGH.US,D,20250606,000000,5.6,5.899,5.194,5.42699,5632.1,0
+ANGH.US,D,20250609,000000,5.42,5.42,5.153,5.371,1496.6000000000001,0
+ANGH.US,D,20250610,000000,5.4,5.4,5.1,5.102,939.7,0
+ANGH.US,D,20250611,000000,5.33,5.33,5.2,5.2,381.5,0
+ANGH.US,D,20250612,000000,5.2,5.201,4.735,4.92,1442.9,0
+ANGH.US,D,20250613,000000,5,5,4.7,4.751,1878.8000000000002,0
+ANGH.US,D,20250616,000000,5,5.28,5,5.1,1238.9,0
+ANGH.US,D,20250617,000000,5,5.18,5,5,516.4,0
+ANGH.US,D,20250618,000000,5,5.179,5,5,281.8,0
+ANGH.US,D,20250620,000000,5.184,5.184,5,5.003,361.1,0
+ANGH.US,D,20250623,000000,5.07,5.091,5,5,2521.4,0
+ANGH.US,D,20250624,000000,5.09,5.179,5.001,5.179,385.40000000000003,0
+ANGH.US,D,20250625,000000,5,5.18,5,5.18,245.4,0
+ANGH.US,D,20250626,000000,5,5.162,4.729,4.8,2112.6,0
+ANGH.US,D,20250627,000000,4.8,5.22183,4.8,5.01,753.7,0
+ANGH.US,D,20250630,000000,5.01,5.2,4.8,4.85,533.1,0
+ANGH.US,D,20250701,000000,5.1,5.1,4.986,4.986,169.5,0
+ANGH.US,D,20250702,000000,5.02,5.02,4.8,4.802,3176.4,0
+ANGH.US,D,20250703,000000,4.944,5.198,4.8,4.998,523.5,0
+ANGH.US,D,20250707,000000,4.9,4.9,4.88,4.88,780.5,0
+ANGH.US,D,20250708,000000,4.998,4.998,4.8,4.925,1853.1000000000001,0
+ANGH.US,D,20250709,000000,4.82,5,4.8,4.98,1587.5,0
+ANGH.US,D,20250710,000000,4.81,4.98,4.8,4.94,2191.2000000000003,0
+ANGH.US,D,20250711,000000,4.9,4.979,4.805,4.81,1149.7,0
+ANGH.US,D,20250714,000000,4.81,6.5,4.81,5.35,38773.1,0
+ANGH.US,D,20250715,000000,5,5.66,4.911,5.025,5211.8,0
+ANGH.US,D,20250716,000000,4.924,5.33751,4.7,5.075,7579.3,0
+ANGH.US,D,20250717,000000,4.94,5.85,4.916,5.85,2032.2,0
+ANGH.US,D,20250718,000000,5.6,5.6,4.802,4.863,3765.7000000000003,0
+ANGH.US,D,20250721,000000,4.8,4.97,4.8,4.85,257951.90000000002,0
+ANGH.US,D,20250722,000000,5,5.09999,4.567,4.992,46386.9,0
+ANGH.US,D,20250723,000000,4.75,4.999,4.36,4.5,10753.6,0
+ANGH.US,D,20250724,000000,4.501,4.7,4.4,4.655,3800.5,0
+ANGH.US,D,20250725,000000,4.551,4.75,4.452,4.505,1264769.5,0
+ANGH.US,D,20250728,000000,6.098,7.05,5.8,6.344,3655521.5,0
+ANGH.US,D,20250729,000000,5.5,6.77,5.04,5.401,284757,0
+ANGH.US,D,20250730,000000,5.004,5.445,4,4.057,110950.3,0
+ANGH.US,D,20250731,000000,3.982,4.286,3.395,3.401,39463.100000000006,0
+ANGH.US,D,20250801,000000,3.51,3.6,2.53,3.096,85116.1,0
+ANGH.US,D,20250804,000000,3,3.92,3,3.6772,90208,0
+ANGH.US,D,20250805,000000,3.63,3.97,3.51,3.5594,47725,0
+ANGH.US,D,20250806,000000,3.5,3.63,3.355,3.41,16283,0
+ANGH.US,D,20250807,000000,3.53,3.62,3.2433,3.3916,13396,0
+ANGH.US,D,20250808,000000,3.46,3.46,3.1,3.3001,16140,0
+ANGH.US,D,20250811,000000,3.3,3.46,3.04,3.2214,36807,0
+ANGH.US,D,20250812,000000,3.24,3.3279,3.085,3.27,13824,0
+ANGH.US,D,20250813,000000,3.11,3.412,3.03,3.27,15245,0
+ANGH.US,D,20250814,000000,3.24,3.54,3.1975,3.29,64158,0
+ANGH.US,D,20250815,000000,3.22,3.44,3.19,3.27,14685,0
+ANGH.US,D,20250818,000000,3.27,3.52,3.2,3.3,21326,0
+ANGH.US,D,20250819,000000,3.43,3.43,3.3,3.3,3336,0
+ANGH.US,D,20250820,000000,3.24,3.27,3.0005,3.16,12253,0
+ANGH.US,D,20250821,000000,3.14,3.14,3.01,3.07,5723,0
+ANGH.US,D,20250822,000000,3.0984,3.21,3.0714,3.14,3982,0
+ANGH.US,D,20250825,000000,3.07,3.21,3.07,3.1399,6121,0
+ANGH.US,D,20250826,000000,3.1288,3.5,3.0501,3.2258,22174,0
+ANGH.US,D,20250827,000000,3.2453,3.48,3.0644,3.375,14441,0
+ANGH.US,D,20250828,000000,3.33,3.34,3.19,3.2351,5638,0
+ANGH.US,D,20250829,000000,3.28,3.4,3.103,3.14,14180,0
+ANGH.US,D,20250902,000000,3.14,3.53,3.08,3.12,44381,0
+ANGH.US,D,20250903,000000,3.1,3.35,3.1,3.29,21833,0
+ANGH.US,D,20250904,000000,3.36,3.456,3.13,3.28,13671,0
+ANGH.US,D,20250905,000000,3.3,3.32,2.82,3.3,10387,0
+ANGH.US,D,20250908,000000,3.31,3.3445,3.14,3.1617,8002,0
+ANGH.US,D,20250909,000000,3.01,3.16,2.91,3.1206,26207,0
+ANGH.US,D,20250910,000000,3,3.28,2.945,3.28,36135,0
+ANGH.US,D,20250911,000000,3.21,3.23,3.0421,3.1806,3594,0
+ANGH.US,D,20250912,000000,3.18,3.35,3.18,3.23,1665,0
+ANGH.US,D,20250915,000000,3.14,3.2722,3.14,3.24,4413,0
+ANGH.US,D,20250916,000000,3.3838,3.3838,3.1469,3.21,6458,0
+ANGH.US,D,20250917,000000,3.19,3.4,3.15,3.24,12572,0
+ANGH.US,D,20250918,000000,3.16,3.17,3.14,3.14,2511,0
+ANGH.US,D,20250919,000000,3.11,3.1684,2.9,3.1,19921,0
+ANGH.US,D,20250922,000000,3.0166,3.04,2.95,2.98,12634,0
+ANGH.US,D,20250923,000000,2.9535,3,2.82,2.92,22297,0
+ANGH.US,D,20250924,000000,2.995,3.0586,2.98,2.98,3295,0
+ANGH.US,D,20250925,000000,2.97,3,2.815,2.98,7120,0
+ANGH.US,D,20250926,000000,3.03,3.03,2.88,2.95,4622,0
+ANGH.US,D,20250929,000000,2.87,2.98,2.82,2.96,6447,0
+ANGH.US,D,20250930,000000,2.8298,2.9599,2.8298,2.95,6229,0
+ANGH.US,D,20251001,000000,2.8605,2.95,2.8605,2.95,4589,0
+ANGH.US,D,20251002,000000,2.9499,3,2.92,2.99,3627,0
+ANGH.US,D,20251003,000000,2.935,3,2.935,2.99,1159,0
+ANGH.US,D,20251006,000000,2.95,3.0999,2.95,3.07,7311,0
+ANGH.US,D,20251007,000000,2.92,3,2.92,3,2479,0
+ANGH.US,D,20251008,000000,2.95,3,2.93,3,26146,0
+ANGH.US,D,20251009,000000,3,3,2.91,2.98,9347,0
+ANGH.US,D,20251010,000000,2.935,2.95,2.8,2.88,17365,0
+ANGH.US,D,20251013,000000,2.88,2.9313,2.7512,2.92,7493,0
+ANGH.US,D,20251014,000000,2.845,2.87,2.7508,2.855,6893,0
+ANGH.US,D,20251015,000000,2.91,2.91,2.86,2.86,735,0
+ANGH.US,D,20251016,000000,2.81,2.86,2.75,2.75,13132,0
+ANGH.US,D,20251017,000000,2.8,2.85,2.8,2.84,5505,0
+ANGH.US,D,20251020,000000,2.8037,2.95,2.8037,2.95,5731,0
+ANGH.US,D,20251021,000000,2.85,2.94,2.77,2.91,2889,0
+ANGH.US,D,20251022,000000,2.5315,2.77,2.5315,2.76,4762,0
+ANGH.US,D,20251023,000000,2.71,2.8,2.71,2.8,3906,0
+ANGH.US,D,20251024,000000,2.776,2.85,2.7512,2.85,6355,0
+ANGH.US,D,20251027,000000,2.8,2.93,2.8,2.87,8926,0
+ANGH.US,D,20251028,000000,2.95,2.95,2.93,2.94,17983,0
+ANGH.US,D,20251029,000000,2.82,2.93,2.7901,2.9,3835,0
+ANGH.US,D,20251030,000000,2.8979,2.9,2.845,2.88,3068,0
+ANGH.US,D,20251031,000000,2.82,2.8498,2.79,2.8411,2000,0
+ANGH.US,D,20251103,000000,2.82,2.85,2.8089,2.8499,3984,0
+ANGH.US,D,20251104,000000,2.79,2.79,2.79,2.79,1517,0
+ANGH.US,D,20251105,000000,2.84,2.84,2.79,2.835,2469,0
+ANGH.US,D,20251106,000000,2.8388,2.8388,2.77,2.7999,4146,0
+ANGH.US,D,20251107,000000,2.8,2.81,2.73,2.795,16266,0
+ANGH.US,D,20251110,000000,2.795,2.81,2.79,2.795,6485,0
+ANGH.US,D,20251111,000000,2.79,2.82,2.77,2.79,3231,0
+ANGH.US,D,20251112,000000,2.85,2.85,2.81,2.81,2540,0
+ANGH.US,D,20251113,000000,2.8328,2.92,2.7972,2.92,3814,0
+ANGH.US,D,20251114,000000,2.92,2.92,2.81,2.9,3657,0
+ANGH.US,D,20251117,000000,2.86,2.86,2.8444,2.8444,3699,0
+ANGH.US,D,20251118,000000,2.8246,2.8246,2.8246,2.8246,545,0
+ANGH.US,D,20251119,000000,2.79,2.8214,2.79,2.8214,976,0
+ANGH.US,D,20251120,000000,2.9,2.9,2.86,2.9,3190,0
+ANGH.US,D,20251121,000000,2.9,2.94,2.85,2.9399,3869,0
+ANGH.US,D,20251124,000000,2.8744,2.9,2.8744,2.9,805,0
+ANGH.US,D,20251125,000000,2.8956,2.94,2.8955,2.8999,8578,0
+ANGH.US,D,20251126,000000,2.94,2.94,2.85,2.87,5279,0
+ANGH.US,D,20251128,000000,2.89,2.8947,2.85,2.8712,4238,0
+ANGH.US,D,20251201,000000,2.9,2.95,2.8013,2.95,41460,0
+ANGH.US,D,20251202,000000,2.86,2.95,2.8,2.95,6741,0
+ANGH.US,D,20251203,000000,2.87,2.94,2.87,2.93,690,0
+ANGH.US,D,20251204,000000,2.9005,2.95,2.9,2.93,9787,0
+ANGH.US,D,20251205,000000,2.915,3,2.9,2.98,9951,0
+ANGH.US,D,20251208,000000,2.98,2.98,2.76,2.797,36067,0
+ANGH.US,D,20251209,000000,2.7901,2.845,2.75,2.75,15641,0
+ANGH.US,D,20251210,000000,2.75,2.82,2.5,2.51,15118,0
+ANGH.US,D,20251211,000000,2.59,2.7,2.51,2.51,5966,0
+ANGH.US,D,20251212,000000,2.46,2.73,2.46,2.52,2982,0
+ANGH.US,D,20251215,000000,2.51,2.5185,2.42,2.457,6680,0
+ANGH.US,D,20251216,000000,2.53,2.53,2.44,2.48,2172,0
+ANGH.US,D,20251217,000000,2.42,2.65,2.42,2.53,6463,0
+ANGH.US,D,20251218,000000,2.56,2.7408,2.4101,2.42,4100,0
+ANGH.US,D,20251219,000000,2.6,2.765,2.42,2.48,50414,0
+ANGH.US,D,20251222,000000,2.59,2.65,2.25,2.455,132029,0
+ANGH.US,D,20251223,000000,2.29,2.63,2.28,2.6,40460,0
+ANGH.US,D,20251224,000000,2.59,2.71,2.464,2.555,8270,0
+ANGH.US,D,20251226,000000,2.51,2.61,2.3996,2.44,5035,0
+ANGH.US,D,20251229,000000,2.42,2.51,2.39,2.42,6825,0
+ANGH.US,D,20251230,000000,2.39,2.49,2.3,2.32,1885765,0
+ANGH.US,D,20251231,000000,4.09,4.19,3.56,3.77,43264127,0
+ANGH.US,D,20260102,000000,3.67,4.2,3.53,4,1562650,0
+ANGH.US,D,20260105,000000,3.93,4.18,3.35,3.6,448247,0
+ANGH.US,D,20260106,000000,3.6,5.27,3.6,4.65,1450723,0
+ANGH.US,D,20260107,000000,4.35,4.4701,3.81,4.03,149641,0
+ANGH.US,D,20260108,000000,4.01,4.32,3.87,4.23,95980,0
+ANGH.US,D,20260109,000000,4.18,4.195,3.63,3.91,39075,0
+ANGH.US,D,20260112,000000,3.8,3.8064,3.43,3.46,50044,0
+ANGH.US,D,20260113,000000,3.46,3.97,3.36,3.66,100391,0
+ANGH.US,D,20260114,000000,3.59,3.66,3.45,3.61,24396,0
+ANGH.US,D,20260115,000000,3.55,3.72,3.51,3.69,13712,0
+ANGH.US,D,20260116,000000,3.62,3.71,3.58,3.58,12401,0
+ANGH.US,D,20260120,000000,3.51,3.52,3.069361,3.12,35306,0
+ANGH.US,D,20260121,000000,3.06,3.1226,2.57,2.8,63361,0
+ANGH.US,D,20260122,000000,2.89,3.0876,2.7,2.78,86395,0
+ANGH.US,D,20260123,000000,2.78,3.27,2.76,2.8,40026,0
+ANGH.US,D,20260126,000000,2.85,2.971,2.68,2.76,13548,0
+ANGH.US,D,20260127,000000,2.78,2.97,2.71,2.79,18238,0
+ANGH.US,D,20260128,000000,2.77,3.06,2.67,2.76,8970,0
+ANGH.US,D,20260129,000000,2.81,2.92,2.62,2.73,23986,0
+ANGH.US,D,20260130,000000,2.7,2.77,2.62,2.71,6907,0
+ANGH.US,D,20260202,000000,2.7,2.7,2.55,2.67,14701,0
+ANGH.US,D,20260203,000000,2.58,2.61,2.5279,2.56,5938,0
+ANGH.US,D,20260204,000000,2.51,2.59,2.47,2.54,6173,0
+ANGH.US,D,20260205,000000,2.31,2.52,2.2891,2.44,15019,0
+ANGH.US,D,20260206,000000,2.4474,2.4474,2.33,2.33,8192,0
+ANGH.US,D,20260209,000000,2.35,2.4299,2.35,2.41,10142,0
+ANGH.US,D,20260210,000000,2.41,2.44,2.35,2.44,8335,0
+ANGH.US,D,20260211,000000,2.3502,2.41,2.35,2.38,5545,0
+ANGH.US,D,20260212,000000,2.425,2.48,2.35,2.35,2808,0
+ANGH.US,D,20260213,000000,2.32,2.37,2.27,2.27,8469,0
+ANGH.US,D,20260217,000000,2.36,2.71,2.292,2.35,21148,0
+ANGH.US,D,20260218,000000,2.405,2.59,2.34,2.54,3864,0
diff --git a/daily/us/nasdaq stocks/1/appn.us.txt b/daily/us/nasdaq stocks/1/appn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ac8b5c3f5374a5cbed96c1a7c5a747e22dab44f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/appn.us.txt	
@@ -0,0 +1,2196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APPN.US,D,20170525,000000,15,16.75,14.6,15.01,4944738,0
+APPN.US,D,20170526,000000,15.25,17.39,15.2291,17.11,1720451,0
+APPN.US,D,20170530,000000,18.19,18.94,17.3,17.9,1243454,0
+APPN.US,D,20170531,000000,18.48,18.48,17.31,17.65,671337,0
+APPN.US,D,20170601,000000,17.44,18.3,16.782,17.945,414601,0
+APPN.US,D,20170602,000000,17.8,18.19,17.54,17.85,292036,0
+APPN.US,D,20170605,000000,17.81,19.65,17.5,19.58,742401,0
+APPN.US,D,20170606,000000,19.88,20.719,18.6,18.66,747583,0
+APPN.US,D,20170607,000000,18.63,19.4999,18.1801,19.42,326060,0
+APPN.US,D,20170608,000000,19.22,20,19.14,19.19,299862,0
+APPN.US,D,20170609,000000,19.09,19.4552,18.5,18.65,269113,0
+APPN.US,D,20170612,000000,17.95,18.6,17.75,18.37,318225,0
+APPN.US,D,20170613,000000,18.5,19.3399,18.5,18.9,228569,0
+APPN.US,D,20170614,000000,18.8,19.323,18.29,18.42,265983,0
+APPN.US,D,20170615,000000,18.42,18.6,17.81,18.16,177852,0
+APPN.US,D,20170616,000000,18.12,18.89,18.05,18.22,394440,0
+APPN.US,D,20170619,000000,17.97,18.05,17.05,17.97,357409,0
+APPN.US,D,20170620,000000,17.84,18.07,17.41,17.61,117050,0
+APPN.US,D,20170621,000000,17.5,17.71,16.92,17.19,305269,0
+APPN.US,D,20170622,000000,17.21,17.44,16.93,17.02,320949,0
+APPN.US,D,20170623,000000,17.09,18.59,17,18.47,808525,0
+APPN.US,D,20170626,000000,18.4,18.65,18.1,18.25,488239,0
+APPN.US,D,20170627,000000,18.12,18.4462,17.65,18.02,485505,0
+APPN.US,D,20170628,000000,18.04,18.25,17.7301,18.11,387297,0
+APPN.US,D,20170629,000000,17.93,18.9,17.93,18.35,308664,0
+APPN.US,D,20170630,000000,18.2,18.4989,18.03,18.15,216816,0
+APPN.US,D,20170703,000000,18.14,18.34,17.525,17.71,170654,0
+APPN.US,D,20170705,000000,17.67,17.85,17.02,17.81,215800,0
+APPN.US,D,20170706,000000,17.77,17.79,17.25,17.62,158094,0
+APPN.US,D,20170707,000000,17.57,19.27,17.47,18.86,422179,0
+APPN.US,D,20170710,000000,18.8,19.65,18.64,18.78,326008,0
+APPN.US,D,20170711,000000,18.71,19.38,18.34,19.09,243620,0
+APPN.US,D,20170712,000000,19.24,20.5,18.91,20.15,558883,0
+APPN.US,D,20170713,000000,20.21,20.21,19.52,19.79,218787,0
+APPN.US,D,20170714,000000,19.86,20.8679,19.72,20.33,282557,0
+APPN.US,D,20170717,000000,20.5,21.45,20,20.24,214218,0
+APPN.US,D,20170718,000000,20.38,21.249,20.051,20.95,208130,0
+APPN.US,D,20170719,000000,21.16,21.3501,20.72,20.97,154082,0
+APPN.US,D,20170720,000000,21.1,21.4,21.0934,21.22,62668,0
+APPN.US,D,20170721,000000,21.25,21.4925,20.15,20.53,95702,0
+APPN.US,D,20170724,000000,20.5,20.74,19.51,19.98,129704,0
+APPN.US,D,20170725,000000,20.06,20.5,20.05,20.25,72874,0
+APPN.US,D,20170726,000000,20.2,20.63,19.7601,20.5,104110,0
+APPN.US,D,20170727,000000,20.56,20.56,19.5,19.79,114570,0
+APPN.US,D,20170728,000000,19.68,19.74,19.02,19.51,336753,0
+APPN.US,D,20170731,000000,19.51,19.83,19.09,19.56,189404,0
+APPN.US,D,20170801,000000,19.63,20.48,19.455,20.31,129162,0
+APPN.US,D,20170802,000000,20.81,20.8396,19.27,19.61,246395,0
+APPN.US,D,20170803,000000,19.78,20.81,19.6799,20.81,313633,0
+APPN.US,D,20170804,000000,19.49,20.02,18.45,19.71,418620,0
+APPN.US,D,20170807,000000,19.76,22.428,19.61,22.17,288914,0
+APPN.US,D,20170808,000000,21.9,23.28,21.4475,22.3,234249,0
+APPN.US,D,20170809,000000,22.25,22.8799,21.36,21.45,158151,0
+APPN.US,D,20170810,000000,21.47,21.5958,19.71,19.89,177625,0
+APPN.US,D,20170811,000000,19.91,20.57,19.87,20.46,121054,0
+APPN.US,D,20170814,000000,20.72,21.0957,20.106,20.77,67028,0
+APPN.US,D,20170815,000000,20.65,21.015,20.18,20.56,75046,0
+APPN.US,D,20170816,000000,20.69,20.9699,20.1607,20.61,61671,0
+APPN.US,D,20170817,000000,20.61,20.64,20.15,20.28,92533,0
+APPN.US,D,20170818,000000,20.15,20.54,20.11,20.52,52548,0
+APPN.US,D,20170821,000000,20.47,20.6272,20.25,20.42,41571,0
+APPN.US,D,20170822,000000,20.59,21,20.14,20.68,96090,0
+APPN.US,D,20170823,000000,20.51,21.85,20.51,21.26,219948,0
+APPN.US,D,20170824,000000,21.41,21.8608,20.9,21.42,121050,0
+APPN.US,D,20170825,000000,21.59,21.9,21.1487,21.88,173825,0
+APPN.US,D,20170828,000000,21.9,22.86,21.618,22.54,258043,0
+APPN.US,D,20170829,000000,22.8,23.15,22.44,22.45,124208,0
+APPN.US,D,20170830,000000,22.69,22.89,22.35,22.81,85897,0
+APPN.US,D,20170831,000000,23.04,23.2759,22.5061,22.89,132519,0
+APPN.US,D,20170901,000000,23.17,23.17,22.08,22.24,83037,0
+APPN.US,D,20170905,000000,22.24,23.8,22.21,23.64,228579,0
+APPN.US,D,20170906,000000,23.79,25.26,22.75,24.83,199301,0
+APPN.US,D,20170907,000000,24.75,26.99,24.03,25.82,161652,0
+APPN.US,D,20170908,000000,25.97,26.39,25.27,26.2,176930,0
+APPN.US,D,20170911,000000,26.48,27.3636,25.86,27.09,136228,0
+APPN.US,D,20170912,000000,27.32,27.894,26.4508,27.03,102414,0
+APPN.US,D,20170913,000000,27.06,27.5946,25.815,25.95,114304,0
+APPN.US,D,20170914,000000,26,26.86,25.5,26.43,113092,0
+APPN.US,D,20170915,000000,26.47,26.7,25.74,25.79,239980,0
+APPN.US,D,20170918,000000,25.88,26.56,24.809,25.07,138280,0
+APPN.US,D,20170919,000000,25.3,25.52,25.05,25.05,95514,0
+APPN.US,D,20170920,000000,25.13,25.26,23.47,23.7,170793,0
+APPN.US,D,20170921,000000,23.62,23.7627,22.43,23.15,133771,0
+APPN.US,D,20170922,000000,23.12,23.415,22.7796,22.88,61802,0
+APPN.US,D,20170925,000000,23,23.5635,21.83,22.33,128457,0
+APPN.US,D,20170926,000000,22.31,23.7,22.02,22.96,67299,0
+APPN.US,D,20170927,000000,23,23.44,23,23.35,63418,0
+APPN.US,D,20170928,000000,23.27,25.24,23.04,25.08,221747,0
+APPN.US,D,20170929,000000,26.53,28.65,25.3,28.46,342963,0
+APPN.US,D,20171002,000000,27.77,27.89,23.17,24.01,678064,0
+APPN.US,D,20171003,000000,24.68,24.93,23.56,24.14,248219,0
+APPN.US,D,20171004,000000,24.41,24.479,22.85,22.98,324373,0
+APPN.US,D,20171005,000000,23.22,24.8,22.8501,23.49,254029,0
+APPN.US,D,20171006,000000,23.64,24.5,23.31,24.08,88522,0
+APPN.US,D,20171009,000000,24.27,25.27,24.1637,24.32,109353,0
+APPN.US,D,20171010,000000,24.53,24.98,23.1761,23.29,196821,0
+APPN.US,D,20171011,000000,23.54,23.9154,23.13,23.28,123873,0
+APPN.US,D,20171012,000000,23.32,24.4,23.28,23.69,79320,0
+APPN.US,D,20171013,000000,23.9675,24.14,23.45,23.69,86916,0
+APPN.US,D,20171016,000000,23.65,23.89,23.3,23.32,53598,0
+APPN.US,D,20171017,000000,23.5,23.5,23.25,23.26,63466,0
+APPN.US,D,20171018,000000,23.42,23.5,22.77,23.02,171165,0
+APPN.US,D,20171019,000000,23,23.23,22.88,23,93121,0
+APPN.US,D,20171020,000000,23,24.01,23,23.11,81371,0
+APPN.US,D,20171023,000000,23,23.2,21.94,22.25,168166,0
+APPN.US,D,20171024,000000,22.12,23.47,22,22.49,87418,0
+APPN.US,D,20171025,000000,22.5,23.175,22.1,22.27,151667,0
+APPN.US,D,20171026,000000,22.39,23.93,22.39,23.02,162689,0
+APPN.US,D,20171027,000000,23.47,23.6625,22.85,23.27,156463,0
+APPN.US,D,20171030,000000,23.39,23.74,22.805,22.95,110459,0
+APPN.US,D,20171031,000000,23.09,23.3914,22.73,23.1,91510,0
+APPN.US,D,20171101,000000,23.19,23.76,22.81,22.91,137785,0
+APPN.US,D,20171102,000000,22.97,24.4,22.655,24.32,159975,0
+APPN.US,D,20171103,000000,22.79,24.421,22.14,22.66,292914,0
+APPN.US,D,20171106,000000,22.75,23.068,22.38,22.47,94888,0
+APPN.US,D,20171107,000000,22.6,22.83,22.4801,22.58,124427,0
+APPN.US,D,20171108,000000,22.61,23.19,22.375,22.69,65780,0
+APPN.US,D,20171109,000000,22.5,22.69,22.31,22.4,68249,0
+APPN.US,D,20171110,000000,22.28,22.949,22.28,22.6,70312,0
+APPN.US,D,20171113,000000,23.25,23.32,23.25,23.25,84297,0
+APPN.US,D,20171114,000000,22.5,22.9999,21.9,22.22,212135,0
+APPN.US,D,20171115,000000,21.9,22.18,20.56,21.24,299330,0
+APPN.US,D,20171116,000000,20.25,20.26,19.75,20.05,2162636,0
+APPN.US,D,20171117,000000,20.14,20.18,19.9,20.02,305946,0
+APPN.US,D,20171120,000000,19.96,20.08,19.68,19.69,354899,0
+APPN.US,D,20171121,000000,19.9,20.94,19.83,20.67,903341,0
+APPN.US,D,20171122,000000,20.8,21.5,20.55,21.5,260435,0
+APPN.US,D,20171124,000000,21.67,21.8184,20.87,21.16,69669,0
+APPN.US,D,20171127,000000,22,22,20.75,21.21,372002,0
+APPN.US,D,20171128,000000,21.15,21.49,21.075,21.21,440185,0
+APPN.US,D,20171129,000000,21.21,21.51,21.16,21.48,435166,0
+APPN.US,D,20171130,000000,21.64,22.09,21.11,22.02,529759,0
+APPN.US,D,20171201,000000,22.25,22.26,20.72,20.72,500874,0
+APPN.US,D,20171204,000000,20.99,21.3999,20.4,21.2,273485,0
+APPN.US,D,20171205,000000,21.32,21.75,21.01,21.14,109551,0
+APPN.US,D,20171206,000000,21.19,21.475,21.01,21.2,117146,0
+APPN.US,D,20171207,000000,21.25,21.4,20.51,20.8,196792,0
+APPN.US,D,20171208,000000,20.36,20.5,19.74,20.06,501123,0
+APPN.US,D,20171211,000000,20.06,20.24,19.62,20.11,275041,0
+APPN.US,D,20171212,000000,20.18,20.6882,19.88,20.24,405338,0
+APPN.US,D,20171213,000000,20.25,20.7589,20.03,20.59,242576,0
+APPN.US,D,20171214,000000,20.63,20.79,20.01,20.46,232404,0
+APPN.US,D,20171215,000000,20.66,21.33,19.84,20.86,855179,0
+APPN.US,D,20171218,000000,21.5,27.14,20.59,25.46,3022811,0
+APPN.US,D,20171219,000000,26.96,28.47,25.2628,26.125,1524818,0
+APPN.US,D,20171220,000000,27.72,27.81,26.5847,27.28,902695,0
+APPN.US,D,20171221,000000,28.43,28.43,26,26.88,489449,0
+APPN.US,D,20171222,000000,26.96,28.67,26.25,27.93,549168,0
+APPN.US,D,20171226,000000,28.58,30.23,28.06,29.5,728741,0
+APPN.US,D,20171227,000000,29.69,31.6,29.69,30.32,920571,0
+APPN.US,D,20171228,000000,30.17,33.78,30.17,33.61,1000978,0
+APPN.US,D,20171229,000000,33.65,34.53,31.19,31.48,832816,0
+APPN.US,D,20180102,000000,32.82,33.2872,32.06,33.06,745775,0
+APPN.US,D,20180103,000000,33.98,36.08,33.34,35.73,677389,0
+APPN.US,D,20180104,000000,40.2,40.2,36.9,37.69,1152036,0
+APPN.US,D,20180105,000000,39.49,43.26,38.6,39.68,1840436,0
+APPN.US,D,20180108,000000,39,39.49,32.73,36.1,2183152,0
+APPN.US,D,20180109,000000,37.26,37.391,31.1,31.87,1441817,0
+APPN.US,D,20180110,000000,31.65,35.03,31.25,34.57,768137,0
+APPN.US,D,20180111,000000,33.25,38.3,33.25,36.75,1404781,0
+APPN.US,D,20180112,000000,37.37,37.9776,36.011,36.76,610465,0
+APPN.US,D,20180116,000000,38.49,38.49,37.5,37.69,518386,0
+APPN.US,D,20180117,000000,38.27,38.98,37.85,38.43,466205,0
+APPN.US,D,20180118,000000,36.99,37.83,34.24,36.15,732988,0
+APPN.US,D,20180119,000000,35.11,36.38,35.0724,35.51,372934,0
+APPN.US,D,20180122,000000,35.5,35.5,33.65,33.71,449456,0
+APPN.US,D,20180123,000000,33.7,34,31.6063,32.04,697464,0
+APPN.US,D,20180124,000000,32,33.45,32,32.1,315173,0
+APPN.US,D,20180125,000000,32.3,32.91,32.19,32.26,162915,0
+APPN.US,D,20180126,000000,32.5,32.69,30.25,31.39,534230,0
+APPN.US,D,20180129,000000,31.41,31.9706,30.25,30.94,352917,0
+APPN.US,D,20180130,000000,30.47,30.8,29.62,30.37,345487,0
+APPN.US,D,20180131,000000,30.55,31.47,30.5,31,250287,0
+APPN.US,D,20180201,000000,30.93,31.705,29.65,29.8,329263,0
+APPN.US,D,20180202,000000,29.6,29.7,28.1,28.61,452934,0
+APPN.US,D,20180205,000000,28,28.38,27.07,27.53,411264,0
+APPN.US,D,20180206,000000,26.26,29.15,26,28.88,338142,0
+APPN.US,D,20180207,000000,28.82,29.84,27.59,27.78,214827,0
+APPN.US,D,20180208,000000,27.78,28.37,27.321,27.75,179965,0
+APPN.US,D,20180209,000000,27.97,28.6299,27.05,28,274829,0
+APPN.US,D,20180212,000000,28.55,30.6899,28.5,30,255539,0
+APPN.US,D,20180213,000000,30.01,31,29.7342,30.64,170555,0
+APPN.US,D,20180214,000000,29.65,30.64,29.02,29.99,595385,0
+APPN.US,D,20180215,000000,30.61,30.8199,29.86,30.46,288584,0
+APPN.US,D,20180216,000000,30.5,30.73,30.3,30.44,235625,0
+APPN.US,D,20180220,000000,30.51,30.879,29.41,29.52,282004,0
+APPN.US,D,20180221,000000,29.44,30.71,29.3301,30.64,229346,0
+APPN.US,D,20180222,000000,30.64,30.7,30.01,30.62,279622,0
+APPN.US,D,20180223,000000,30.8,30.9,28.05,28.74,732116,0
+APPN.US,D,20180226,000000,28.06,28.6299,27.5,27.73,739687,0
+APPN.US,D,20180227,000000,27.5,28.19,27.4,27.74,491041,0
+APPN.US,D,20180228,000000,27.85,28.01,27,27.04,392787,0
+APPN.US,D,20180301,000000,27,29.11,27,28.91,529220,0
+APPN.US,D,20180302,000000,28.82,29.11,28.47,28.74,390036,0
+APPN.US,D,20180305,000000,28.77,28.98,27.53,28.8,492156,0
+APPN.US,D,20180306,000000,29,29.11,28.395,28.52,350978,0
+APPN.US,D,20180307,000000,28.18,29.12,28.18,29.11,313139,0
+APPN.US,D,20180308,000000,29.01,29.28,28.58,28.71,312940,0
+APPN.US,D,20180309,000000,28.74,29.112,27.66,28.28,380485,0
+APPN.US,D,20180312,000000,28.18,29.13,28.18,29.07,277109,0
+APPN.US,D,20180313,000000,29,29.16,27.21,27.28,349499,0
+APPN.US,D,20180314,000000,27.2,28.41,27.05,27.85,228595,0
+APPN.US,D,20180315,000000,27.55,27.75,24.94,25.96,766955,0
+APPN.US,D,20180316,000000,26,26.63,25.57,26.36,405841,0
+APPN.US,D,20180319,000000,26.6,26.75,26.1,26.43,383229,0
+APPN.US,D,20180320,000000,26.69,26.89,26.35,26.76,458238,0
+APPN.US,D,20180321,000000,26.84,27.77,26.51,26.77,477232,0
+APPN.US,D,20180322,000000,26.2,26.6092,26.01,26.37,349739,0
+APPN.US,D,20180323,000000,26.01,26.6,25.57,26.26,322421,0
+APPN.US,D,20180326,000000,26.74,26.88,25.82,26.38,436715,0
+APPN.US,D,20180327,000000,26.5,26.75,25.6,26.07,325670,0
+APPN.US,D,20180328,000000,25.97,26.15,24.92,24.98,323559,0
+APPN.US,D,20180329,000000,25.16,26.1037,24.91,25.18,353374,0
+APPN.US,D,20180402,000000,25.23,26.46,25.2,26.24,256870,0
+APPN.US,D,20180403,000000,26.34,26.82,25.85,26.1,222199,0
+APPN.US,D,20180404,000000,25.54,27.65,25.263,27.31,209000,0
+APPN.US,D,20180405,000000,27.29,28.28,26.8198,28.25,280434,0
+APPN.US,D,20180406,000000,27.89,28.26,26.3,26.94,355259,0
+APPN.US,D,20180409,000000,27.55,28.38,27.1,27.51,335861,0
+APPN.US,D,20180410,000000,27.86,28.129,27.64,27.87,183495,0
+APPN.US,D,20180411,000000,27.75,28.22,27.26,27.75,152532,0
+APPN.US,D,20180412,000000,27.93,27.93,26.52,27.27,256484,0
+APPN.US,D,20180413,000000,27.12,27.26,25.4,25.58,472774,0
+APPN.US,D,20180416,000000,25.5,26.6168,25.29,26.26,225467,0
+APPN.US,D,20180417,000000,26.3,27,26.05,26.84,368404,0
+APPN.US,D,20180418,000000,27.16,27.6,26.3228,27.27,261750,0
+APPN.US,D,20180419,000000,27.3,29.087,27.3,28.43,404944,0
+APPN.US,D,20180420,000000,28.43,28.7421,27.55,27.71,192660,0
+APPN.US,D,20180423,000000,27.65,27.726,25.92,26.29,359153,0
+APPN.US,D,20180424,000000,26.3,27,26.11,26.38,339544,0
+APPN.US,D,20180425,000000,26.5,26.85,25.01,25.97,343379,0
+APPN.US,D,20180426,000000,26.07,27.49,26.07,26.56,223863,0
+APPN.US,D,20180427,000000,26.68,27.28,26.592,26.91,220837,0
+APPN.US,D,20180430,000000,27,27.3229,26.59,27.11,198193,0
+APPN.US,D,20180501,000000,28.3,28.5,27.466,27.8,547680,0
+APPN.US,D,20180502,000000,28.16,28.7499,27.9,28.42,387842,0
+APPN.US,D,20180503,000000,28.46,29.04,28,28.82,539834,0
+APPN.US,D,20180504,000000,28.99,29.1,25.74,26.25,1016918,0
+APPN.US,D,20180507,000000,26.45,26.785,26.15,26.27,317476,0
+APPN.US,D,20180508,000000,26.07,26.68,25.6,26.27,323153,0
+APPN.US,D,20180509,000000,26.46,27.4,26.3626,27.14,308269,0
+APPN.US,D,20180510,000000,27.03,29.86,27.03,29.47,720386,0
+APPN.US,D,20180511,000000,30,31.9,29.925,31.12,1223537,0
+APPN.US,D,20180514,000000,31.78,31.9,30.4,30.79,526563,0
+APPN.US,D,20180515,000000,30.85,31.192,29.75,30.27,388888,0
+APPN.US,D,20180516,000000,30.47,31.325,30.0163,30.64,308110,0
+APPN.US,D,20180517,000000,30.64,31.62,30.59,31.45,333000,0
+APPN.US,D,20180518,000000,31.15,32.19,31,31.49,466113,0
+APPN.US,D,20180521,000000,31.77,32,30.341,30.6,367547,0
+APPN.US,D,20180522,000000,30.44,31.19,29.85,29.94,317654,0
+APPN.US,D,20180523,000000,29.92,30.77,29.61,30.44,214368,0
+APPN.US,D,20180524,000000,30.5,30.95,30.07,30.89,231340,0
+APPN.US,D,20180525,000000,31,31.663,30.91,31.19,207509,0
+APPN.US,D,20180529,000000,31.15,31.499,31,31.45,375414,0
+APPN.US,D,20180530,000000,31.45,31.71,31.05,31.51,333182,0
+APPN.US,D,20180531,000000,31.46,32,31.35,31.89,330262,0
+APPN.US,D,20180601,000000,31.91,34.4,31.9,32.79,700424,0
+APPN.US,D,20180604,000000,33.16,33.63,32.57,33.58,354952,0
+APPN.US,D,20180605,000000,33.63,35,33.63,34.49,418001,0
+APPN.US,D,20180606,000000,34.73,35.8399,34.38,35.55,569525,0
+APPN.US,D,20180607,000000,35.77,35.909,32.85,33.56,633718,0
+APPN.US,D,20180608,000000,33.41,33.99,32.86,33.53,330322,0
+APPN.US,D,20180611,000000,33.51,34.4,33.5,33.75,379868,0
+APPN.US,D,20180612,000000,34.14,34.99,34.0403,34.93,385285,0
+APPN.US,D,20180613,000000,35,38.4999,34.975,38.41,933371,0
+APPN.US,D,20180614,000000,38.87,40.7148,38.2,40.01,1080903,0
+APPN.US,D,20180615,000000,41,43.43,40.47,42.34,1237996,0
+APPN.US,D,20180618,000000,41.51,43.61,41.5,43.06,851887,0
+APPN.US,D,20180619,000000,42.36,42.67,39.89,41.18,920627,0
+APPN.US,D,20180620,000000,40.18,40.379,38.01,39.65,1055624,0
+APPN.US,D,20180621,000000,39.52,39.57,36.7,37.14,875439,0
+APPN.US,D,20180622,000000,37.42,37.5,35.23,35.55,647582,0
+APPN.US,D,20180625,000000,35.14,35.15,32.63,33.95,700918,0
+APPN.US,D,20180626,000000,34.12,36.3,34.12,35.16,604315,0
+APPN.US,D,20180627,000000,35.16,35.5,33.06,33.44,518421,0
+APPN.US,D,20180628,000000,33.38,35.64,32.74,35.36,433393,0
+APPN.US,D,20180629,000000,35.93,37.2708,35.678,36.16,480114,0
+APPN.US,D,20180702,000000,34.95,35.01,32.14,33.64,1002603,0
+APPN.US,D,20180703,000000,33.74,34.34,33.15,33.59,240449,0
+APPN.US,D,20180705,000000,33.77,34.0258,31.08,31.6,744396,0
+APPN.US,D,20180706,000000,31.65,33.37,31.38,33.12,412723,0
+APPN.US,D,20180709,000000,33.17,33.75,31.82,33.22,415349,0
+APPN.US,D,20180710,000000,33.25,33.49,31.68,31.81,437436,0
+APPN.US,D,20180711,000000,31.5,32.7,31.5,32.21,242360,0
+APPN.US,D,20180712,000000,31.96,34.07,31.8101,33.5,878736,0
+APPN.US,D,20180713,000000,34.28,34.53,32.56,33.13,1234007,0
+APPN.US,D,20180716,000000,33.39,34.12,32.6,32.73,774071,0
+APPN.US,D,20180717,000000,32.73,33.6199,32.05,33.58,440781,0
+APPN.US,D,20180718,000000,33.72,34.25,32.985,33.9,392792,0
+APPN.US,D,20180719,000000,33.81,34.38,33.2,33.31,312520,0
+APPN.US,D,20180720,000000,33.45,33.8213,32.76,33.11,290302,0
+APPN.US,D,20180723,000000,33.17,33.9592,32.45,33.75,274017,0
+APPN.US,D,20180724,000000,33.75,33.75,31.9,32.34,715652,0
+APPN.US,D,20180725,000000,32.25,33.545,32.15,33.2,385300,0
+APPN.US,D,20180726,000000,32.99,34.15,32.23,33.93,330835,0
+APPN.US,D,20180727,000000,33.79,34.22,31.2635,32.21,490832,0
+APPN.US,D,20180730,000000,32.3,32.489,29.801,30.94,626840,0
+APPN.US,D,20180731,000000,30.83,31.6454,29.85,31.08,459961,0
+APPN.US,D,20180801,000000,31.23,31.95,30.34,31.88,502541,0
+APPN.US,D,20180802,000000,31.87,33.35,31.41,33.07,472091,0
+APPN.US,D,20180803,000000,33.5,33.5,29.69,30.505,1381750,0
+APPN.US,D,20180806,000000,30.5,32.97,30.5,31.75,616900,0
+APPN.US,D,20180807,000000,32,32.84,31.564,31.77,416187,0
+APPN.US,D,20180808,000000,32.01,33.99,31.8974,33.96,506225,0
+APPN.US,D,20180809,000000,33.83,35.5299,33.79,35,938696,0
+APPN.US,D,20180810,000000,35.23,37.5,35.18,37.35,987492,0
+APPN.US,D,20180813,000000,37.25,37.949,35.11,35.47,801674,0
+APPN.US,D,20180814,000000,35.62,36.3,35.4,35.86,342293,0
+APPN.US,D,20180815,000000,35.71,36.07,34.384,35.96,421164,0
+APPN.US,D,20180816,000000,36,36.269,35.53,35.89,258021,0
+APPN.US,D,20180817,000000,35.9,36.29,35.11,36.19,247929,0
+APPN.US,D,20180820,000000,36.2,36.98,36.001,36.23,336386,0
+APPN.US,D,20180821,000000,34.99,35.47,33.15,33.25,1751540,0
+APPN.US,D,20180822,000000,33.16,34.07,33.16,33.78,393251,0
+APPN.US,D,20180823,000000,33.83,34.37,33.15,33.93,363425,0
+APPN.US,D,20180824,000000,34.07,35.7,33.9551,34.84,550373,0
+APPN.US,D,20180827,000000,35,35.59,34.606,35.26,349995,0
+APPN.US,D,20180828,000000,35.25,35.47,34.25,34.62,340616,0
+APPN.US,D,20180829,000000,34.56,35.33,34.381,34.69,356776,0
+APPN.US,D,20180830,000000,34.75,35.09,34.32,34.97,318207,0
+APPN.US,D,20180831,000000,34.95,35.339,34.51,34.93,266408,0
+APPN.US,D,20180904,000000,34.95,36.35,34.93,35.88,739784,0
+APPN.US,D,20180905,000000,35.95,36.0001,32.6,34.09,999202,0
+APPN.US,D,20180906,000000,33.88,35.15,33.25,34.82,402330,0
+APPN.US,D,20180907,000000,34.4,35.79,34.1472,35.01,354582,0
+APPN.US,D,20180910,000000,35.36,36.74,35.22,36.46,607057,0
+APPN.US,D,20180911,000000,36.66,37.5,36.01,37.45,723038,0
+APPN.US,D,20180912,000000,37.49,37.64,35.4,36.46,393314,0
+APPN.US,D,20180913,000000,36.5,37.48,36.385,36.73,362569,0
+APPN.US,D,20180914,000000,36.63,37,36.035,36.84,306701,0
+APPN.US,D,20180917,000000,36.47,36.74,35.17,35.19,343280,0
+APPN.US,D,20180918,000000,35.31,36.0102,35.19,35.98,316863,0
+APPN.US,D,20180919,000000,35.98,36.41,33.97,35.05,467251,0
+APPN.US,D,20180920,000000,35.63,35.86,34.7604,35.63,354871,0
+APPN.US,D,20180921,000000,35.57,35.9712,34.16,34.38,873637,0
+APPN.US,D,20180924,000000,33.8,34.5,33,34.32,387709,0
+APPN.US,D,20180925,000000,34.46,34.89,34.07,34.23,254593,0
+APPN.US,D,20180926,000000,34.4,34.4,33.38,34.14,225039,0
+APPN.US,D,20180927,000000,34.05,34.5,33.6,33.66,209397,0
+APPN.US,D,20180928,000000,33.38,33.86,32.8,33.1,267349,0
+APPN.US,D,20181001,000000,32.75,32.75,29.755,30.24,1535122,0
+APPN.US,D,20181002,000000,30.24,30.825,28.38,28.42,600330,0
+APPN.US,D,20181003,000000,28.5,29.14,28.22,28.99,624700,0
+APPN.US,D,20181004,000000,28.69,28.9,27.95,28.56,667218,0
+APPN.US,D,20181005,000000,28.3,28.94,27.57,28.46,407868,0
+APPN.US,D,20181008,000000,28.86,28.9499,26.5,27.28,560378,0
+APPN.US,D,20181009,000000,27.01,27.83,25.71,27,657336,0
+APPN.US,D,20181010,000000,26.69,26.71,23.88,24.28,1065430,0
+APPN.US,D,20181011,000000,23.91,25,23.35,23.38,675294,0
+APPN.US,D,20181012,000000,25.74,26.3199,24.96,25.51,831500,0
+APPN.US,D,20181015,000000,26.26,27,25,25.31,572966,0
+APPN.US,D,20181016,000000,25.33,25.8725,24.2,25.17,574735,0
+APPN.US,D,20181017,000000,25.75,26.35,25.2,26.15,638259,0
+APPN.US,D,20181018,000000,26.48,26.48,24.05,24.62,579926,0
+APPN.US,D,20181019,000000,24.75,25.33,23,23.76,805424,0
+APPN.US,D,20181022,000000,23.83,24.92,23.4,24.72,391392,0
+APPN.US,D,20181023,000000,23.75,24.5186,22.8,24.25,603253,0
+APPN.US,D,20181024,000000,24.31,24.89,22.61,22.99,487772,0
+APPN.US,D,20181025,000000,23.14,25.02,23.105,24.51,554381,0
+APPN.US,D,20181026,000000,23.59,24.8,23.51,24.14,424038,0
+APPN.US,D,20181029,000000,24.54,25.08,23.15,23.51,443004,0
+APPN.US,D,20181030,000000,23.75,25.68,23.5,25.33,481820,0
+APPN.US,D,20181031,000000,25.77,26.21,24.84,25.71,488113,0
+APPN.US,D,20181101,000000,26.24,26.35,24.63,26.09,952814,0
+APPN.US,D,20181102,000000,27,28,24.8,25.59,943994,0
+APPN.US,D,20181105,000000,25.59,27.39,25.4271,27.16,578188,0
+APPN.US,D,20181106,000000,26.79,27.78,26.35,26.56,488681,0
+APPN.US,D,20181107,000000,26.91,28.78,26.77,28.21,447212,0
+APPN.US,D,20181108,000000,28.16,28.62,27.64,28.02,262247,0
+APPN.US,D,20181109,000000,27.7,27.7,25.59,25.98,400913,0
+APPN.US,D,20181112,000000,25.38,26.76,25.1002,26.46,346527,0
+APPN.US,D,20181113,000000,26.76,27.17,25.84,26.53,256880,0
+APPN.US,D,20181114,000000,26.71,27.1391,25.44,26.66,306959,0
+APPN.US,D,20181115,000000,26.55,27.39,26.3528,27.22,332153,0
+APPN.US,D,20181116,000000,27.02,27.9,26.8,27.55,412913,0
+APPN.US,D,20181119,000000,27.5,27.8525,24.52,25.52,605842,0
+APPN.US,D,20181120,000000,24.23,25.65,24.03,25.4,735047,0
+APPN.US,D,20181121,000000,25.51,26.86,25.51,26.18,376964,0
+APPN.US,D,20181123,000000,26.24,26.96,26.18,26.54,102238,0
+APPN.US,D,20181126,000000,26.92,27.22,26.32,27.19,266373,0
+APPN.US,D,20181127,000000,26.98,27.74,26.2276,27.62,437881,0
+APPN.US,D,20181128,000000,28,29.63,27.95,29.09,502176,0
+APPN.US,D,20181129,000000,29.5,29.7,28.79,29.19,366528,0
+APPN.US,D,20181130,000000,29.47,30.4,29.36,30.06,395578,0
+APPN.US,D,20181203,000000,31,31.36,29.5802,30.05,426744,0
+APPN.US,D,20181204,000000,30,30.9766,28.67,28.7,550467,0
+APPN.US,D,20181206,000000,28.06,29.65,27.62,29.52,666517,0
+APPN.US,D,20181207,000000,29.99,30.04,28.26,28.46,380904,0
+APPN.US,D,20181210,000000,28.43,29.8,28.42,29.46,300810,0
+APPN.US,D,20181211,000000,29.86,30.51,28.955,29.06,275242,0
+APPN.US,D,20181212,000000,29.6,30.24,28.95,29.22,297797,0
+APPN.US,D,20181213,000000,28.5,29.01,26.33,26.65,903437,0
+APPN.US,D,20181214,000000,26.6,27.2,26.3,26.73,409288,0
+APPN.US,D,20181217,000000,26.42,26.78,24.8,25.13,504724,0
+APPN.US,D,20181218,000000,25.66,26.38,25,26.07,527635,0
+APPN.US,D,20181219,000000,26.03,27.45,25.53,26.06,428640,0
+APPN.US,D,20181220,000000,25.83,26.5722,24.44,25.47,473325,0
+APPN.US,D,20181221,000000,25.42,25.42,24.0839,24.93,649341,0
+APPN.US,D,20181224,000000,24.65,26.21,24.65,25.9,333124,0
+APPN.US,D,20181226,000000,26.17,27.89,26.17,27.82,411926,0
+APPN.US,D,20181227,000000,27.56,27.98,26.9586,27.8,310932,0
+APPN.US,D,20181228,000000,27.95,28.18,27.14,27.61,304810,0
+APPN.US,D,20181231,000000,27.84,28,26.25,26.71,459942,0
+APPN.US,D,20190102,000000,26.25,27.32,26.01,26.5,467792,0
+APPN.US,D,20190103,000000,26.07,26.14,25.36,25.61,328662,0
+APPN.US,D,20190104,000000,25.95,26.94,25.22,26.91,377144,0
+APPN.US,D,20190107,000000,27,28.34,27,28.32,476846,0
+APPN.US,D,20190108,000000,28.73,29.22,28.37,29.17,528719,0
+APPN.US,D,20190109,000000,29.22,30.035,28.9951,29.52,302234,0
+APPN.US,D,20190110,000000,29.45,30.44,29.0701,30.35,448239,0
+APPN.US,D,20190111,000000,30.48,31.44,30.13,30.93,659483,0
+APPN.US,D,20190114,000000,30.9,30.9,29.52,29.64,389415,0
+APPN.US,D,20190115,000000,29.7,31.44,29.7,31.05,390520,0
+APPN.US,D,20190116,000000,31.28,31.55,30.59,31.02,323710,0
+APPN.US,D,20190117,000000,31,31.65,30.805,31.55,631057,0
+APPN.US,D,20190118,000000,32.27,32.39,30.62,31.16,1031455,0
+APPN.US,D,20190122,000000,31.13,31.79,31.01,31.78,435253,0
+APPN.US,D,20190123,000000,31.82,32.11,31.1,31.57,242691,0
+APPN.US,D,20190124,000000,31.71,32.09,31.18,31.18,225934,0
+APPN.US,D,20190125,000000,31.5,32.0271,31.2,31.9,401204,0
+APPN.US,D,20190128,000000,31.54,32.08,31.34,31.83,223263,0
+APPN.US,D,20190129,000000,31.93,32.38,31.54,31.66,196012,0
+APPN.US,D,20190130,000000,31.93,32.17,31.42,31.55,206369,0
+APPN.US,D,20190131,000000,31.58,32.36,31.58,32.19,441317,0
+APPN.US,D,20190201,000000,31.24,31.77,30.5,31.69,376327,0
+APPN.US,D,20190204,000000,31.72,32.45,31.72,32.2,345924,0
+APPN.US,D,20190205,000000,32.56,32.65,32.018,32.42,331717,0
+APPN.US,D,20190206,000000,32.4,32.75,31.8,32.05,166502,0
+APPN.US,D,20190207,000000,31.7,35,31.31,34.19,2384950,0
+APPN.US,D,20190208,000000,34.73,36.9,34.29,36.78,1836031,0
+APPN.US,D,20190211,000000,37.02,37.67,35.6,35.77,1210563,0
+APPN.US,D,20190212,000000,36.13,37.4,35.4,37.38,820656,0
+APPN.US,D,20190213,000000,37.84,38.23,37.01,37.15,704010,0
+APPN.US,D,20190214,000000,37.06,39.13,37.05,38.47,734368,0
+APPN.US,D,20190215,000000,38.75,38.98,38.08,38.97,572920,0
+APPN.US,D,20190219,000000,38.8,39.515,37.74,38.27,808884,0
+APPN.US,D,20190220,000000,38.34,39.14,38.08,38.32,541834,0
+APPN.US,D,20190221,000000,38.12,39.17,38.11,38.75,714906,0
+APPN.US,D,20190222,000000,36.5,36.72,33.5,35.58,1859900,0
+APPN.US,D,20190225,000000,36,36.46,35.43,36.37,678514,0
+APPN.US,D,20190226,000000,35.7,37.07,35.54,36.79,591519,0
+APPN.US,D,20190227,000000,36.66,37.344,36.54,36.91,296884,0
+APPN.US,D,20190228,000000,36.71,36.94,36.12,36.49,369520,0
+APPN.US,D,20190301,000000,36.81,37.28,36.46,36.71,466266,0
+APPN.US,D,20190304,000000,36.95,36.95,33.83,35.26,787114,0
+APPN.US,D,20190305,000000,35.27,36.38,34.625,36.27,553374,0
+APPN.US,D,20190306,000000,36.17,36.17,35.05,35.94,507273,0
+APPN.US,D,20190307,000000,35.74,35.99,34.96,35.53,442445,0
+APPN.US,D,20190308,000000,34.9,35.43,34.6927,35.03,372425,0
+APPN.US,D,20190311,000000,35.07,36.14,34.9073,35.73,327337,0
+APPN.US,D,20190312,000000,35.8,35.84,35.24,35.5,405994,0
+APPN.US,D,20190313,000000,35.58,36.17,35.33,35.36,407386,0
+APPN.US,D,20190314,000000,35.15,36.1542,35,35.9,491725,0
+APPN.US,D,20190315,000000,36.07,36.07,35.26,35.4,694769,0
+APPN.US,D,20190318,000000,35.39,35.79,35.2,35.53,592195,0
+APPN.US,D,20190319,000000,35.66,35.84,35.34,35.66,316993,0
+APPN.US,D,20190320,000000,35.68,35.98,35.2,35.47,222479,0
+APPN.US,D,20190321,000000,35.33,36.25,35.3,36.07,230057,0
+APPN.US,D,20190322,000000,35.89,36,34.485,34.71,457007,0
+APPN.US,D,20190325,000000,34.5,34.55,33.65,34.34,288844,0
+APPN.US,D,20190326,000000,34.6,34.9587,34.06,34.6,233364,0
+APPN.US,D,20190327,000000,34.6,34.6,32.8,33.47,342553,0
+APPN.US,D,20190328,000000,33.59,34.23,33.2101,33.53,232796,0
+APPN.US,D,20190329,000000,33.76,34.4752,33.25,34.43,312202,0
+APPN.US,D,20190401,000000,34.77,34.921,33.75,33.96,273089,0
+APPN.US,D,20190402,000000,33.85,34.31,33.31,34.21,187734,0
+APPN.US,D,20190403,000000,34.44,34.6609,33.905,34.19,171870,0
+APPN.US,D,20190404,000000,34.1,34.2362,32.42,33.03,321452,0
+APPN.US,D,20190405,000000,33.02,33.6572,32.6,32.83,241432,0
+APPN.US,D,20190408,000000,32.7,32.7869,31.555,32.57,237636,0
+APPN.US,D,20190409,000000,32.36,33.38,32.2167,32.36,232226,0
+APPN.US,D,20190410,000000,32.37,32.8131,31.76,31.98,275198,0
+APPN.US,D,20190411,000000,32.05,32.58,31.79,32.32,224872,0
+APPN.US,D,20190412,000000,32.46,32.67,31.85,32.57,211665,0
+APPN.US,D,20190415,000000,32.7,33.46,32.34,32.94,286785,0
+APPN.US,D,20190416,000000,33.15,33.24,32.11,32.36,286639,0
+APPN.US,D,20190417,000000,32.5,33,31.965,32.59,335765,0
+APPN.US,D,20190418,000000,32.59,32.8,31.4,32.68,399544,0
+APPN.US,D,20190422,000000,32.68,33.1,32.535,32.89,261014,0
+APPN.US,D,20190423,000000,32.96,33.67,32.96,33.52,257034,0
+APPN.US,D,20190424,000000,33.74,34.66,33.52,33.74,291758,0
+APPN.US,D,20190425,000000,33.4,34.53,33.05,34.27,255618,0
+APPN.US,D,20190426,000000,34.23,35.51,34.02,35.27,302586,0
+APPN.US,D,20190429,000000,35.3,35.8,35.14,35.44,371576,0
+APPN.US,D,20190430,000000,35.5,36.165,35.39,36.09,288528,0
+APPN.US,D,20190501,000000,36.25,36.34,35.7289,35.75,558038,0
+APPN.US,D,20190502,000000,35.63,36.225,34.71,36.12,539479,0
+APPN.US,D,20190503,000000,31.09,33.32,31.01,32.12,2074596,0
+APPN.US,D,20190506,000000,31.32,33.14,30.551,33.09,711372,0
+APPN.US,D,20190507,000000,32.93,33.56,32.85,33.27,547643,0
+APPN.US,D,20190508,000000,32.99,34.15,32.9,33.53,470741,0
+APPN.US,D,20190509,000000,33.24,34.14,32.46,33.72,338350,0
+APPN.US,D,20190510,000000,33.61,35.33,33.24,35.09,492343,0
+APPN.US,D,20190513,000000,34.43,34.93,32.79,32.89,495671,0
+APPN.US,D,20190514,000000,33.34,34,33.195,33.87,272795,0
+APPN.US,D,20190515,000000,33.63,34.41,33.36,34.15,249796,0
+APPN.US,D,20190516,000000,35.11,36.74,34.79,35.42,680217,0
+APPN.US,D,20190517,000000,35.07,35.33,34.565,34.96,276039,0
+APPN.US,D,20190520,000000,34.55,34.95,33.6,33.74,243248,0
+APPN.US,D,20190521,000000,34.1,34.43,33.6,33.83,197265,0
+APPN.US,D,20190522,000000,33.65,35.04,33.65,34.86,262261,0
+APPN.US,D,20190523,000000,35.16,36.37,33.83,33.98,451666,0
+APPN.US,D,20190524,000000,34.31,35.35,34.26,34.7,285228,0
+APPN.US,D,20190528,000000,35,35.4,34.35,35.14,563648,0
+APPN.US,D,20190529,000000,34.97,35.3,34.22,35.26,436599,0
+APPN.US,D,20190530,000000,35.26,36.3765,35.01,36.12,421226,0
+APPN.US,D,20190531,000000,35.52,36.52,35.436,36.13,331806,0
+APPN.US,D,20190603,000000,36,36.57,32.65,33.3,677918,0
+APPN.US,D,20190604,000000,33.92,34.56,33.46,34.36,508064,0
+APPN.US,D,20190605,000000,34.54,34.79,33.04,34.73,445460,0
+APPN.US,D,20190606,000000,34.06,34.48,33.15,34.22,326818,0
+APPN.US,D,20190607,000000,34.23,34.68,32,32.78,888601,0
+APPN.US,D,20190610,000000,33.06,34.13,32.19,32.27,548374,0
+APPN.US,D,20190611,000000,32.6,32.6,30.43,31.36,946690,0
+APPN.US,D,20190612,000000,31.16,32.26,31.16,32.06,412936,0
+APPN.US,D,20190613,000000,32.11,32.88,31.68,32.6,466156,0
+APPN.US,D,20190614,000000,32.36,32.7,31.965,32.5,437359,0
+APPN.US,D,20190617,000000,32.57,34.88,32.29,34.68,695521,0
+APPN.US,D,20190618,000000,34.97,37.1226,34.8148,36.8,984750,0
+APPN.US,D,20190619,000000,37,37.8,36.35,37.76,605989,0
+APPN.US,D,20190620,000000,38,39.05,37.82,38.83,642390,0
+APPN.US,D,20190621,000000,38.67,39.915,38.14,39.75,1967162,0
+APPN.US,D,20190624,000000,39.69,39.69,36.565,36.79,808757,0
+APPN.US,D,20190625,000000,36.91,37.28,35.07,35.17,534582,0
+APPN.US,D,20190626,000000,35.27,35.99,34.01,34.33,494473,0
+APPN.US,D,20190627,000000,34.35,36.24,34.31,36.08,890780,0
+APPN.US,D,20190628,000000,36.08,36.87,35.75,36.07,4969110,0
+APPN.US,D,20190701,000000,36.4,36.72,35.04,35.53,513888,0
+APPN.US,D,20190702,000000,35.84,35.84,34.86,35.53,305802,0
+APPN.US,D,20190703,000000,35.59,36.79,35.4214,36.69,254106,0
+APPN.US,D,20190705,000000,36.42,36.87,35.93,36.35,295768,0
+APPN.US,D,20190708,000000,36.2,37.55,36.1318,37.25,381485,0
+APPN.US,D,20190709,000000,37.22,38.22,37.16,38.03,375144,0
+APPN.US,D,20190710,000000,38.18,38.65,37.55,38.56,530389,0
+APPN.US,D,20190711,000000,38.63,39.2,38.05,38.47,315021,0
+APPN.US,D,20190712,000000,38.68,38.69,37.56,38.22,275382,0
+APPN.US,D,20190715,000000,38.33,38.376,37.22,38.05,278241,0
+APPN.US,D,20190716,000000,37.89,37.9,36.68,36.98,333137,0
+APPN.US,D,20190717,000000,37,37.06,36.43,36.52,349653,0
+APPN.US,D,20190718,000000,36.61,36.73,35.72,36.61,318521,0
+APPN.US,D,20190719,000000,36.63,37.159,36,36.01,335937,0
+APPN.US,D,20190722,000000,36.27,36.65,35.91,36.33,354520,0
+APPN.US,D,20190723,000000,36.42,37,35.58,36.9,519175,0
+APPN.US,D,20190724,000000,39.89,39.94,36.56,39.89,1065341,0
+APPN.US,D,20190725,000000,39.84,41.04,39.33,41.03,452978,0
+APPN.US,D,20190726,000000,39.61,41.53,39.25,39.89,580005,0
+APPN.US,D,20190729,000000,39.92,40.12,38.84,39.37,277525,0
+APPN.US,D,20190730,000000,39.26,40.1,39.1796,39.41,309256,0
+APPN.US,D,20190731,000000,39.42,40.19,38.69,39.29,408970,0
+APPN.US,D,20190801,000000,39.31,40.1,38.4746,38.55,408670,0
+APPN.US,D,20190802,000000,38.17,38.75,37.46,38.71,407558,0
+APPN.US,D,20190805,000000,38.37,39.08,37.2511,38.95,602156,0
+APPN.US,D,20190806,000000,39.82,39.99,39.115,39.82,871025,0
+APPN.US,D,20190807,000000,39.41,41.21,38.84,40.84,633384,0
+APPN.US,D,20190808,000000,41.31,43.58,40.98,43.24,1228018,0
+APPN.US,D,20190809,000000,45.05,51.99,44.2,51.45,2685970,0
+APPN.US,D,20190812,000000,51.53,54.12,50.33,53.8,1422714,0
+APPN.US,D,20190813,000000,51.45,55.2,50.76,55.01,1472323,0
+APPN.US,D,20190814,000000,53.45,57.63,53.45,56.58,1319956,0
+APPN.US,D,20190815,000000,56.8,57.36,55.2013,56.13,930302,0
+APPN.US,D,20190816,000000,56.59,60.29,56.49,59.54,1254271,0
+APPN.US,D,20190819,000000,60.15,61.01,58.24,59.9,896775,0
+APPN.US,D,20190820,000000,59.77,59.9,56.68,57.87,1103690,0
+APPN.US,D,20190821,000000,59.09,61.27,58.2019,58.96,957437,0
+APPN.US,D,20190822,000000,59.01,60.56,57.79,60.24,723799,0
+APPN.US,D,20190823,000000,60.24,62.94,59.72,60.06,880365,0
+APPN.US,D,20190826,000000,60.54,61.83,59.94,61.43,414562,0
+APPN.US,D,20190827,000000,62.05,62.05,58.925,60.06,595698,0
+APPN.US,D,20190828,000000,59.49,59.49,57.9,58.37,679499,0
+APPN.US,D,20190829,000000,58.78,60.33,58.37,59.71,349580,0
+APPN.US,D,20190830,000000,60.06,61,58.5,59.47,520372,0
+APPN.US,D,20190903,000000,59.25,59.81,57.14,57.29,926367,0
+APPN.US,D,20190904,000000,57.65,58.91,57.08,58,541202,0
+APPN.US,D,20190905,000000,55.85,56.55,52.61,55.3,2730142,0
+APPN.US,D,20190906,000000,55.39,55.9,52.09,52.6,1089846,0
+APPN.US,D,20190909,000000,52.59,52.59,48.2,49,1969155,0
+APPN.US,D,20190910,000000,48.64,49.24,47.58,48.12,988073,0
+APPN.US,D,20190911,000000,48.6,49.79,47.35,49.08,668330,0
+APPN.US,D,20190912,000000,49.47,50.41,48.57,48.66,585876,0
+APPN.US,D,20190913,000000,48.51,48.8479,46.5896,47.5,900913,0
+APPN.US,D,20190916,000000,46.62,48.63,46.05,48.05,652975,0
+APPN.US,D,20190917,000000,48.4,49.24,48.29,48.98,535295,0
+APPN.US,D,20190918,000000,48.54,48.845,46.45,48.2,608366,0
+APPN.US,D,20190919,000000,48.3,49.0842,47.295,47.57,473540,0
+APPN.US,D,20190920,000000,47.45,49.07,47.06,48.65,1291404,0
+APPN.US,D,20190923,000000,48.68,49.23,47.49,48.35,420404,0
+APPN.US,D,20190924,000000,48.89,49.61,47.6,48.75,652353,0
+APPN.US,D,20190925,000000,48.55,51.14,47.82,50.46,792596,0
+APPN.US,D,20190926,000000,50.71,50.9,47.295,48.38,561913,0
+APPN.US,D,20190927,000000,48.55,48.55,45.08,46.23,733538,0
+APPN.US,D,20190930,000000,46.29,48.055,45.99,47.5,433379,0
+APPN.US,D,20191001,000000,47.81,48.28,46.91,47.29,358962,0
+APPN.US,D,20191002,000000,47.54,47.79,46.265,47.23,497411,0
+APPN.US,D,20191003,000000,46.34,48.97,46.01,48.33,576797,0
+APPN.US,D,20191004,000000,49.07,49.71,48.25,48.94,378682,0
+APPN.US,D,20191007,000000,48.46,49.11,47.94,48.27,414706,0
+APPN.US,D,20191008,000000,48.08,48.32,46.33,47.48,349862,0
+APPN.US,D,20191009,000000,47.85,48.79,47.6,47.94,235002,0
+APPN.US,D,20191010,000000,47.88,48.9,47.1416,48.68,469356,0
+APPN.US,D,20191011,000000,50.01,51.28,49.81,50.49,678228,0
+APPN.US,D,20191014,000000,50.88,52.45,50.6478,50.82,636591,0
+APPN.US,D,20191015,000000,50.84,51.49,49,50.33,557637,0
+APPN.US,D,20191016,000000,50,50,44.91,45.185,1033306,0
+APPN.US,D,20191017,000000,45.68,46.5,43.05,43.31,1085104,0
+APPN.US,D,20191018,000000,43.21,43.56,40.7,41.48,1213849,0
+APPN.US,D,20191021,000000,41.61,42.51,40.98,41.94,695916,0
+APPN.US,D,20191022,000000,42.44,43.7,41.0389,41.35,560502,0
+APPN.US,D,20191023,000000,41.12,43.16,40.84,41.68,372870,0
+APPN.US,D,20191024,000000,42.69,44.2,41.85,43.68,592168,0
+APPN.US,D,20191025,000000,43.54,44.9,42.8254,44.65,459886,0
+APPN.US,D,20191028,000000,45.34,45.34,43.2826,44.23,397669,0
+APPN.US,D,20191029,000000,44.73,45.09,44.12,44.34,307178,0
+APPN.US,D,20191030,000000,44.68,45.58,44.17,45.24,500249,0
+APPN.US,D,20191031,000000,45.09,45.308,42.18,44.64,843971,0
+APPN.US,D,20191101,000000,42.44,45.32,40.75,44.4,1477392,0
+APPN.US,D,20191104,000000,44.81,46.2556,43.2852,43.6,695782,0
+APPN.US,D,20191105,000000,43.5,44.1,41.3,42.55,723008,0
+APPN.US,D,20191106,000000,42.31,42.6,40.81,42.27,571165,0
+APPN.US,D,20191107,000000,41.66,42.35,40.5,41.07,589157,0
+APPN.US,D,20191108,000000,40.91,42.34,40.35,41.95,452871,0
+APPN.US,D,20191111,000000,41.48,42.71,41.03,42.69,295142,0
+APPN.US,D,20191112,000000,42.53,42.75,41.625,41.85,561132,0
+APPN.US,D,20191113,000000,41.82,41.975,41.12,41.34,455371,0
+APPN.US,D,20191114,000000,41.35,42.98,41.25,42.84,340412,0
+APPN.US,D,20191115,000000,43.27,43.99,42.87,43.85,274190,0
+APPN.US,D,20191118,000000,43.98,44.25,43.2428,43.45,464480,0
+APPN.US,D,20191119,000000,43.51,43.827,43.09,43.56,425156,0
+APPN.US,D,20191120,000000,43.42,44.94,43.29,44.06,512294,0
+APPN.US,D,20191121,000000,44.22,44.61,42.06,42.07,333369,0
+APPN.US,D,20191122,000000,42.05,42.4064,39.8501,40.6,570647,0
+APPN.US,D,20191125,000000,40.81,44.3,40.81,43.8,600282,0
+APPN.US,D,20191126,000000,44.07,45.47,43.4,43.62,373526,0
+APPN.US,D,20191127,000000,43.74,44.415,43.63,43.98,202073,0
+APPN.US,D,20191129,000000,43.84,43.94,42.9,43.08,125822,0
+APPN.US,D,20191202,000000,42.79,42.99,39.76,40.79,633127,0
+APPN.US,D,20191203,000000,39.92,41.5617,39.92,41.21,427973,0
+APPN.US,D,20191204,000000,41.41,41.95,40.86,41.22,482905,0
+APPN.US,D,20191205,000000,41.2,41.65,40.63,41,301849,0
+APPN.US,D,20191206,000000,41.1,41.3,40.77,41,282257,0
+APPN.US,D,20191209,000000,40.95,41.37,40.64,40.67,219461,0
+APPN.US,D,20191210,000000,40.61,41.46,40.3902,41.32,262503,0
+APPN.US,D,20191211,000000,41.27,41.27,39.48,39.57,392816,0
+APPN.US,D,20191212,000000,39.57,40.63,38.75,40.44,559227,0
+APPN.US,D,20191213,000000,41.07,42.15,40.73,41.67,478668,0
+APPN.US,D,20191216,000000,42.21,43.145,42.0101,42.32,460953,0
+APPN.US,D,20191217,000000,42.79,42.9111,40.02,40.13,434703,0
+APPN.US,D,20191218,000000,40.49,41.05,39.96,40.14,344430,0
+APPN.US,D,20191219,000000,40.45,41.75,40.21,41.28,482625,0
+APPN.US,D,20191220,000000,41.66,41.96,41.33,41.71,1080676,0
+APPN.US,D,20191223,000000,41.71,41.75,39.39,40.02,744391,0
+APPN.US,D,20191224,000000,39.83,39.85,37.7706,38.21,587154,0
+APPN.US,D,20191226,000000,38.5,39.11,37.6,38.56,646174,0
+APPN.US,D,20191227,000000,38.67,38.75,37.52,37.73,541173,0
+APPN.US,D,20191230,000000,37.77,37.8992,36.87,37.7,429158,0
+APPN.US,D,20191231,000000,37.65,38.8109,37.5,38.21,540466,0
+APPN.US,D,20200102,000000,38.67,39.35,38.05,38.78,657986,0
+APPN.US,D,20200103,000000,38.33,38.83,37.93,38.13,602732,0
+APPN.US,D,20200106,000000,38.13,38.99,38.09,38.89,285679,0
+APPN.US,D,20200107,000000,38.95,39.9804,38.74,39.02,397810,0
+APPN.US,D,20200108,000000,39.02,40.39,38.83,40.11,470078,0
+APPN.US,D,20200109,000000,40.67,43.5,39.72,42.89,1439577,0
+APPN.US,D,20200110,000000,44.7,45.84,43.81,44.34,1919910,0
+APPN.US,D,20200113,000000,45.9,50,45.81,49.39,2536660,0
+APPN.US,D,20200114,000000,49.5,50.48,47.82,49.31,1455517,0
+APPN.US,D,20200115,000000,49.9,53.68,49.6971,53,1845866,0
+APPN.US,D,20200116,000000,54,55.02,52.95,54.11,1405562,0
+APPN.US,D,20200117,000000,54.56,56.3,52.62,53.09,1307471,0
+APPN.US,D,20200121,000000,53,53.414,49.25,49.55,1436620,0
+APPN.US,D,20200122,000000,50.02,51.33,49.13,49.85,838121,0
+APPN.US,D,20200123,000000,49.8,49.84,47.698,48.545,985725,0
+APPN.US,D,20200124,000000,49.11,50.45,47.91,48.65,720587,0
+APPN.US,D,20200127,000000,49.21,49.26,46.88,47.82,1002262,0
+APPN.US,D,20200128,000000,48.36,49.94,47.75,49.81,611710,0
+APPN.US,D,20200129,000000,50.84,51.53,49.82,50.77,874624,0
+APPN.US,D,20200130,000000,50.79,51.9388,50.42,51.53,605486,0
+APPN.US,D,20200131,000000,51.5,51.6298,50.54,51.04,542395,0
+APPN.US,D,20200203,000000,50.72,51.9,49.55,51.77,782583,0
+APPN.US,D,20200204,000000,52.85,55.45,52.2837,54.8,882037,0
+APPN.US,D,20200205,000000,55.89,56.16,50.68,52.55,1186625,0
+APPN.US,D,20200206,000000,53.09,54.06,52.4804,53.24,543653,0
+APPN.US,D,20200207,000000,53.28,53.87,52.51,53.16,331269,0
+APPN.US,D,20200210,000000,53.25,54.77,53.25,54.55,463784,0
+APPN.US,D,20200211,000000,54.85,55.59,53.77,54.38,653721,0
+APPN.US,D,20200212,000000,54.83,55.89,53.6075,55.86,540809,0
+APPN.US,D,20200213,000000,55.47,57.54,55.09,57.34,1080389,0
+APPN.US,D,20200214,000000,59.21,61.1057,58.36,59.82,1342287,0
+APPN.US,D,20200218,000000,61.98,63.77,60.03,63.3,1319627,0
+APPN.US,D,20200219,000000,63.27,63.5,60.78,62.07,1575585,0
+APPN.US,D,20200220,000000,61.89,63.6699,60.3,62.68,1420906,0
+APPN.US,D,20200221,000000,56.12,56.2,47.0925,48.65,5672075,0
+APPN.US,D,20200224,000000,46.06,48.28,45.0202,46.78,2129425,0
+APPN.US,D,20200225,000000,47.5,48.07,45.3734,47.23,1855000,0
+APPN.US,D,20200226,000000,47.06,48.5,46.42,47.09,1026451,0
+APPN.US,D,20200227,000000,45.2,46.78,44,45.02,1475300,0
+APPN.US,D,20200228,000000,42.72,44.95,42.1,44.15,1718748,0
+APPN.US,D,20200302,000000,45.59,46.24,43.42,45.89,1199114,0
+APPN.US,D,20200303,000000,47.33,49,45.21,46.88,1729384,0
+APPN.US,D,20200304,000000,48,51.11,47.3,50.85,1310375,0
+APPN.US,D,20200305,000000,49.68,50.14,48.22,48.96,962623,0
+APPN.US,D,20200306,000000,47.31,47.75,44.76,46.1,1132951,0
+APPN.US,D,20200309,000000,42,45.39,40.2501,43.35,1298193,0
+APPN.US,D,20200310,000000,45.28,45.39,42.12,43.14,971849,0
+APPN.US,D,20200311,000000,42.06,42.65,39.6,40.41,1131631,0
+APPN.US,D,20200312,000000,36.39,38.34,32.66,35.28,1632292,0
+APPN.US,D,20200313,000000,37.74,38.01,32.59,35.7,1375402,0
+APPN.US,D,20200316,000000,32,35.36,29.36,32.29,1275062,0
+APPN.US,D,20200317,000000,32.33,38.87,31.48,35.92,1555833,0
+APPN.US,D,20200318,000000,33.44,35.57,29.14,31.54,1663726,0
+APPN.US,D,20200319,000000,31.25,36.42,29.07,35.37,1136858,0
+APPN.US,D,20200320,000000,37.16,38.75,33.43,35.42,1052181,0
+APPN.US,D,20200323,000000,35.05,36.5599,32.5,32.75,1263492,0
+APPN.US,D,20200324,000000,35,38.19,34.8,38,776289,0
+APPN.US,D,20200325,000000,38.5,41.92,37.51,38.35,875482,0
+APPN.US,D,20200326,000000,38.88,42.69,38.62,41.63,865977,0
+APPN.US,D,20200327,000000,40.05,40.7,38.75,39,645723,0
+APPN.US,D,20200330,000000,39.26,41.11,39.04,40.8,593394,0
+APPN.US,D,20200331,000000,40.32,42,39.38,40.23,991676,0
+APPN.US,D,20200401,000000,38.72,38.93,35,35.72,1447303,0
+APPN.US,D,20200402,000000,35.41,35.74,32.6233,34.93,1005854,0
+APPN.US,D,20200403,000000,35.63,36.2299,30.68,31.36,1766690,0
+APPN.US,D,20200406,000000,33.56,36.13,33.26,35.29,1194520,0
+APPN.US,D,20200407,000000,37.4,37.98,34.5,35.53,1458950,0
+APPN.US,D,20200408,000000,36.33,36.99,34.925,36.7,877303,0
+APPN.US,D,20200409,000000,37.47,39.2,36.21,36.89,1020218,0
+APPN.US,D,20200413,000000,39.33,40.97,37.545,39.97,1496309,0
+APPN.US,D,20200414,000000,40.59,41.1,38.91,40.71,1329553,0
+APPN.US,D,20200415,000000,39,40.37,38.37,39.53,655604,0
+APPN.US,D,20200416,000000,40.17,44.2,39.71,43.82,1313257,0
+APPN.US,D,20200417,000000,45.89,46.06,42.1806,42.57,1104937,0
+APPN.US,D,20200420,000000,41.91,44.4799,41.2,43.27,664943,0
+APPN.US,D,20200421,000000,42.49,42.97,38.5,39.49,1306949,0
+APPN.US,D,20200422,000000,41.57,42.983,41.11,42.09,909290,0
+APPN.US,D,20200423,000000,42.15,43.4899,41.45,42.07,711601,0
+APPN.US,D,20200424,000000,42.35,42.77,41.37,42.36,515919,0
+APPN.US,D,20200427,000000,43.64,44.65,43.01,43.64,770799,0
+APPN.US,D,20200428,000000,44.41,44.99,41.96,43.72,568699,0
+APPN.US,D,20200429,000000,44.5,46.75,43.5,46.32,993047,0
+APPN.US,D,20200430,000000,46.41,47.36,44.6001,45.67,709338,0
+APPN.US,D,20200501,000000,44.84,45.2,41.76,42.25,1266146,0
+APPN.US,D,20200504,000000,41.69,44.87,41.03,44.36,798165,0
+APPN.US,D,20200505,000000,45.35,47.2526,44.825,46.52,727788,0
+APPN.US,D,20200506,000000,47.02,49.48,46.6,49.23,1135392,0
+APPN.US,D,20200507,000000,51,53.84,49.53,53.23,1710805,0
+APPN.US,D,20200508,000000,49.76,50.5,47,49.45,2036701,0
+APPN.US,D,20200511,000000,48.8,52,48.31,51.025,1033706,0
+APPN.US,D,20200512,000000,50.78,51.505,48.14,48.16,1078778,0
+APPN.US,D,20200513,000000,48.5,48.97,44.2102,45.58,1612463,0
+APPN.US,D,20200514,000000,44.23,48.9,43.3,47.81,2055379,0
+APPN.US,D,20200515,000000,48.95,51.775,47.55,51.1,1682411,0
+APPN.US,D,20200518,000000,54.26,54.9699,52.56,52.9,1306661,0
+APPN.US,D,20200519,000000,53.74,58,53.36,56.86,1748739,0
+APPN.US,D,20200520,000000,58.9,60.13,57.03,57.9,1219263,0
+APPN.US,D,20200521,000000,58.91,61.81,57.3101,60.73,1553065,0
+APPN.US,D,20200522,000000,61.6,64.69,60,62.04,1593819,0
+APPN.US,D,20200526,000000,63.705,64.72,62.15,62.44,1096118,0
+APPN.US,D,20200527,000000,62.35,62.64,55.31,60.1,1861151,0
+APPN.US,D,20200528,000000,59.07,63.15,58.89,59.28,1292695,0
+APPN.US,D,20200529,000000,56.24,57.23,54.52,56.96,3065551,0
+APPN.US,D,20200601,000000,57.54,59.4,56.58,57.94,1154310,0
+APPN.US,D,20200602,000000,58.45,59.15,57.12,58.54,742352,0
+APPN.US,D,20200603,000000,59.02,61.3699,58.6,61.04,892626,0
+APPN.US,D,20200604,000000,60.24,60.7146,56.68,57.13,1495009,0
+APPN.US,D,20200605,000000,57.13,57.44,53.11,53.61,1826272,0
+APPN.US,D,20200608,000000,53.77,55.21,52.11,54.88,1190631,0
+APPN.US,D,20200609,000000,55,55.3,53.35,53.65,616095,0
+APPN.US,D,20200610,000000,54.1,57.19,54.1,56.8,906371,0
+APPN.US,D,20200611,000000,54.5,54.5,50,50.45,1744917,0
+APPN.US,D,20200612,000000,52.52,53.9,50.48,52.16,805219,0
+APPN.US,D,20200615,000000,50.36,52.85,50.1303,52.36,711296,0
+APPN.US,D,20200616,000000,53.5,53.72,51.75,52.8,547176,0
+APPN.US,D,20200617,000000,53,53.3,50.65,51.2,796102,0
+APPN.US,D,20200618,000000,50.76,53.54,50.5833,53.03,645612,0
+APPN.US,D,20200619,000000,53.81,54.335,51.23,51.77,1306220,0
+APPN.US,D,20200622,000000,51.77,53.06,51.3,52.95,673388,0
+APPN.US,D,20200623,000000,53.14,54.17,51.9687,52.09,742597,0
+APPN.US,D,20200624,000000,51.41,52.775,48.68,49.87,1081086,0
+APPN.US,D,20200625,000000,48.9,50.43,47.66,50.39,772012,0
+APPN.US,D,20200626,000000,50.55,50.66,48.7,50.11,657859,0
+APPN.US,D,20200629,000000,50.08,51.06,48.8,50.12,711877,0
+APPN.US,D,20200630,000000,49.75,51.39,49.75,51.25,505466,0
+APPN.US,D,20200701,000000,50.82,53.1,50.28,52.84,736824,0
+APPN.US,D,20200702,000000,53.5,53.88,51.81,52.74,684918,0
+APPN.US,D,20200706,000000,53.81,53.99,48.9701,49.21,1535615,0
+APPN.US,D,20200707,000000,49.48,50.8,48.56,49.15,741368,0
+APPN.US,D,20200708,000000,50,51.93,49.64,51.83,767298,0
+APPN.US,D,20200709,000000,52.31,52.81,49.1004,50.53,749619,0
+APPN.US,D,20200710,000000,50.4,50.5,48.64,49.4,687690,0
+APPN.US,D,20200713,000000,49.67,50.315,45.77,45.87,943045,0
+APPN.US,D,20200714,000000,45.5,46.74,44.031,46.35,776774,0
+APPN.US,D,20200715,000000,47.23,47.45,45.12,46.19,601790,0
+APPN.US,D,20200716,000000,45.76,46.2,44.71,46.06,508449,0
+APPN.US,D,20200717,000000,46.06,47.05,45.62,46.79,565409,0
+APPN.US,D,20200720,000000,46.8,50.09,46.79,50.03,670725,0
+APPN.US,D,20200721,000000,49.5335,50.7,48.5162,49.67,636531,0
+APPN.US,D,20200722,000000,49.82,51.4871,49.67,50.56,427873,0
+APPN.US,D,20200723,000000,50.43,51.865,48.55,49.5,571031,0
+APPN.US,D,20200724,000000,48.5,49.262,46.75,48.25,614126,0
+APPN.US,D,20200727,000000,48.64,51.04,48.3496,50.75,659635,0
+APPN.US,D,20200728,000000,50.38,51,49.62,49.7,320931,0
+APPN.US,D,20200729,000000,50.26,51.52,50.26,51.44,382807,0
+APPN.US,D,20200730,000000,50.28,51.47,49.76,51.04,393767,0
+APPN.US,D,20200731,000000,51.47,51.48,49.555,50.87,403440,0
+APPN.US,D,20200803,000000,50.87,53.14,50.475,52.7,660696,0
+APPN.US,D,20200804,000000,52.35,52.99,51.51,52.48,340108,0
+APPN.US,D,20200805,000000,52.88,53.54,52.37,52.96,439327,0
+APPN.US,D,20200806,000000,53.13,54.11,52.2,53.9,928271,0
+APPN.US,D,20200807,000000,54.89,59.64,51.42,53.96,1915071,0
+APPN.US,D,20200810,000000,53.96,54.42,49.27,50.185,1024502,0
+APPN.US,D,20200811,000000,49.91,50.505,48.02,48.6,581441,0
+APPN.US,D,20200812,000000,48.76,51.2,48.67,50.88,498026,0
+APPN.US,D,20200813,000000,51.27,54.38,51.13,53.33,539536,0
+APPN.US,D,20200814,000000,53.05,53.37,51.26,51.43,356750,0
+APPN.US,D,20200817,000000,51.44,52.62,51.15,51.78,465150,0
+APPN.US,D,20200818,000000,51.9,53,51.26,52.6,350089,0
+APPN.US,D,20200819,000000,52.6,52.81,50.69,52.08,367685,0
+APPN.US,D,20200820,000000,51.71,54,51.31,53.68,491261,0
+APPN.US,D,20200821,000000,53.74,54.25,52.99,53.62,383987,0
+APPN.US,D,20200824,000000,53.8143,56.36,52.64,53.25,720652,0
+APPN.US,D,20200825,000000,52.95,54.5,52.27,53.79,282962,0
+APPN.US,D,20200826,000000,54.37,58.47,54.2,56.59,628343,0
+APPN.US,D,20200827,000000,57,57.92,55.7,57.36,358712,0
+APPN.US,D,20200828,000000,57,59.54,56.79,59.51,572769,0
+APPN.US,D,20200831,000000,59.66,61.59,59.1732,61.24,721592,0
+APPN.US,D,20200901,000000,60.98,62.98,60.62,62.92,896759,0
+APPN.US,D,20200902,000000,63.18,63.87,61.19,63.25,503991,0
+APPN.US,D,20200903,000000,61.83,62.27,58.52,60.13,1349063,0
+APPN.US,D,20200904,000000,59,59.93,56.6312,58.47,1717514,0
+APPN.US,D,20200908,000000,56.19,58.435,55.017,55.51,516183,0
+APPN.US,D,20200909,000000,56.53,58.6999,55.4,57.91,686986,0
+APPN.US,D,20200910,000000,58.6,60.275,56.8,57.38,477626,0
+APPN.US,D,20200911,000000,57.95,58.4199,55.51,56.33,402639,0
+APPN.US,D,20200914,000000,57.5,59.1525,57.37,58.94,380027,0
+APPN.US,D,20200915,000000,59.88,61.14,59.55,60.42,480254,0
+APPN.US,D,20200916,000000,60.23,61.85,59.4,60.55,520930,0
+APPN.US,D,20200917,000000,58.87,59.3118,56.97,57.78,532529,0
+APPN.US,D,20200918,000000,58.5,59,55.35,56.65,1062170,0
+APPN.US,D,20200921,000000,55.47,57.02,54.53,56.98,523576,0
+APPN.US,D,20200922,000000,57.76,58.14,55.92,58.02,351902,0
+APPN.US,D,20200923,000000,58.02,58.9795,56.04,56.2,414345,0
+APPN.US,D,20200924,000000,54.86,58.13,54.6479,57.37,382461,0
+APPN.US,D,20200925,000000,57.79,60.27,57.7,60.02,367772,0
+APPN.US,D,20200928,000000,61.23,62.78,61.02,62.53,504717,0
+APPN.US,D,20200929,000000,62.3,66.68,62.26,66.24,1046890,0
+APPN.US,D,20200930,000000,66.31,67.42,64.32,64.75,660999,0
+APPN.US,D,20201001,000000,66.595,67.3,64.76,66.72,513961,0
+APPN.US,D,20201002,000000,64.57,67.2839,64.13,65.79,426608,0
+APPN.US,D,20201005,000000,66.19,67.8412,65.02,67.71,438718,0
+APPN.US,D,20201006,000000,68.2466,71.29,68.01,70.15,685898,0
+APPN.US,D,20201007,000000,71.23,74.99,71.23,73.81,670493,0
+APPN.US,D,20201008,000000,75.01,75.25,72.85,73.17,376055,0
+APPN.US,D,20201009,000000,73.72,78.22,73.35,77.19,654960,0
+APPN.US,D,20201012,000000,78.92,79.77,75.4317,76.25,503592,0
+APPN.US,D,20201013,000000,77.62,82.92,77.2,81.69,1052180,0
+APPN.US,D,20201014,000000,82.86,84.81,79.85,83.78,672812,0
+APPN.US,D,20201015,000000,80.79,81.91,78.75,80.04,740350,0
+APPN.US,D,20201016,000000,80.16,83.32,80.08,81.76,419975,0
+APPN.US,D,20201019,000000,82.03,83.755,82,82.2,491801,0
+APPN.US,D,20201020,000000,83.2,83.99,81.5,81.9,422022,0
+APPN.US,D,20201021,000000,82.07,83.6,79.72,79.99,501231,0
+APPN.US,D,20201022,000000,79.79,80.5,75.94,79.21,435862,0
+APPN.US,D,20201023,000000,79.87,79.87,76.9423,78.28,466394,0
+APPN.US,D,20201026,000000,76.9,78.01,70.12,70.81,1209816,0
+APPN.US,D,20201027,000000,72.23,73,67.065,67.16,972281,0
+APPN.US,D,20201028,000000,65.1,66.5,64.1201,64.84,715329,0
+APPN.US,D,20201029,000000,65.85,66.58,63.81,65.43,570773,0
+APPN.US,D,20201030,000000,64.29,65.6,62.29,63.3,518754,0
+APPN.US,D,20201102,000000,64.7265,65.91,63.01,65.51,611794,0
+APPN.US,D,20201103,000000,66.1,68.1176,65.7023,67.54,556214,0
+APPN.US,D,20201104,000000,70.34,71.3167,67.7201,70.66,540552,0
+APPN.US,D,20201105,000000,73,76.4099,72,75.22,944825,0
+APPN.US,D,20201106,000000,82.84,93.52,79.53,90.58,1371962,0
+APPN.US,D,20201109,000000,91.25,98.5299,90,96.62,1319104,0
+APPN.US,D,20201110,000000,93.03,97.69,92.39,96.67,1418689,0
+APPN.US,D,20201111,000000,96.66,96.95,89.13,90.12,968378,0
+APPN.US,D,20201112,000000,89.69,96.11,89.69,94.4,932782,0
+APPN.US,D,20201113,000000,99.51,100.9668,95.81,99.09,1008919,0
+APPN.US,D,20201116,000000,102,106.11,98.75,105.06,967266,0
+APPN.US,D,20201117,000000,105.55,109.535,104.0001,107.74,819502,0
+APPN.US,D,20201118,000000,108.51,118.17,108.08,110.93,1464742,0
+APPN.US,D,20201119,000000,112,123,111.125,119,1857228,0
+APPN.US,D,20201120,000000,121.45,129.36,119.5,125.06,1797367,0
+APPN.US,D,20201123,000000,126.6,138.65,126.6,137.04,1900461,0
+APPN.US,D,20201124,000000,138.99,139.7454,125.5,132.81,1773282,0
+APPN.US,D,20201125,000000,133.22,176.4,133.22,174.9,4952295,0
+APPN.US,D,20201127,000000,176.8835,216.4099,170.9,193.87,4510571,0
+APPN.US,D,20201130,000000,191.07,195,139.83,140,7563888,0
+APPN.US,D,20201201,000000,145,145.99,126.54,137.1,5383287,0
+APPN.US,D,20201202,000000,132.63,138.2,128.28,136.26,2023597,0
+APPN.US,D,20201203,000000,134.1832,148.75,131.66,147.1,1869155,0
+APPN.US,D,20201204,000000,148.6,159.75,148.3,151.22,2034882,0
+APPN.US,D,20201207,000000,152.01,160.48,150.26,157.43,1481967,0
+APPN.US,D,20201208,000000,159.3003,165.12,152.12,154.04,1562753,0
+APPN.US,D,20201209,000000,155.08,157.7,143.08,144.58,2132273,0
+APPN.US,D,20201210,000000,139.68,156.43,139.2,152.09,1427417,0
+APPN.US,D,20201211,000000,151.08,153.93,146.135,152.87,761035,0
+APPN.US,D,20201214,000000,153.87,154.16,138.37,144.18,1759987,0
+APPN.US,D,20201215,000000,144.6,145.5,139.41,143.81,1041528,0
+APPN.US,D,20201216,000000,143.61,148.25,138.005,147.33,1263268,0
+APPN.US,D,20201217,000000,149.98,154.1,146.93,153.48,995428,0
+APPN.US,D,20201218,000000,152.77,158.97,151.04,155.9,2144140,0
+APPN.US,D,20201221,000000,154.56,159.1,150.28,158.29,913802,0
+APPN.US,D,20201222,000000,159.68,172.4625,157.95,159.38,1379514,0
+APPN.US,D,20201223,000000,160.54,161.16,153.27,157.31,669201,0
+APPN.US,D,20201224,000000,157,161.56,156.54,157.98,415138,0
+APPN.US,D,20201228,000000,160.33,160.33,146.69,154.96,973715,0
+APPN.US,D,20201229,000000,158,167.5898,152.44,153.81,1167613,0
+APPN.US,D,20201230,000000,155.45,163.62,154,161.5,809510,0
+APPN.US,D,20201231,000000,163.09,163.49,155.62,162.09,864550,0
+APPN.US,D,20210104,000000,165,166.99,142.29,143.7,2475287,0
+APPN.US,D,20210105,000000,145.95,151.345,144.7001,149.8,899155,0
+APPN.US,D,20210106,000000,146.69,146.69,133.55,138.44,1766408,0
+APPN.US,D,20210107,000000,141.794,147.22,140.06,145.61,986213,0
+APPN.US,D,20210108,000000,146.82,154.98,144.42,152.01,1224320,0
+APPN.US,D,20210111,000000,148.63,153.9452,143.8,147.55,1066372,0
+APPN.US,D,20210112,000000,148,148.99,143.29,148.1,931188,0
+APPN.US,D,20210113,000000,148.62,165.73,148.57,159.55,1428238,0
+APPN.US,D,20210114,000000,161.6,176.665,161.25,174.09,1474812,0
+APPN.US,D,20210115,000000,172.33,174.54,163.28,169.7,958975,0
+APPN.US,D,20210119,000000,171.3656,186.55,170.99,182.91,1305795,0
+APPN.US,D,20210120,000000,185.28,188.87,181.25,182.35,991225,0
+APPN.US,D,20210121,000000,184.9672,184.9672,176.09,184.41,1002962,0
+APPN.US,D,20210122,000000,182.12,206.15,182.12,204.85,1749879,0
+APPN.US,D,20210125,000000,205.99,223.95,177.9,187.5,3263135,0
+APPN.US,D,20210126,000000,186.9187,216.41,185.65,214.58,3019652,0
+APPN.US,D,20210127,000000,202.73,260,202.565,235.24,3490919,0
+APPN.US,D,20210128,000000,236.9216,243.74,215.44,215.69,2011091,0
+APPN.US,D,20210129,000000,219.4,224.61,209.33,218.46,968887,0
+APPN.US,D,20210201,000000,218.61,221.96,200.58,211.07,1062299,0
+APPN.US,D,20210202,000000,211.25,215.98,189.6,193.18,1958559,0
+APPN.US,D,20210203,000000,197,209.6183,193.5,206.46,1169307,0
+APPN.US,D,20210204,000000,210.96,225.52,205.5,222.78,1238413,0
+APPN.US,D,20210205,000000,223.5,229.175,217.447,226.34,1225903,0
+APPN.US,D,20210208,000000,227.17,228.73,206.39,207.37,1428962,0
+APPN.US,D,20210209,000000,209.31,221.674,206.53,219.68,1021627,0
+APPN.US,D,20210210,000000,220.75,227.6064,212.97,219.2,744610,0
+APPN.US,D,20210211,000000,222.79,225.49,212.64,217.41,591988,0
+APPN.US,D,20210212,000000,216.62,224.25,212.3588,223.99,480727,0
+APPN.US,D,20210216,000000,228.7265,236.38,215.5,222.71,763758,0
+APPN.US,D,20210217,000000,219.26,221.7899,210.03,216.64,776113,0
+APPN.US,D,20210218,000000,212,222.25,206.24,216.65,845139,0
+APPN.US,D,20210219,000000,210.99,219.99,192.1947,203.86,2106907,0
+APPN.US,D,20210222,000000,199,206.645,183.675,188.5,1428128,0
+APPN.US,D,20210223,000000,180.01,190,162.0002,180.99,1652189,0
+APPN.US,D,20210224,000000,180.09,185.29,171.32,183.62,724771,0
+APPN.US,D,20210225,000000,183.2207,187.7925,165.35,168.97,1227429,0
+APPN.US,D,20210226,000000,170.01,175,162.51,171.9,1102616,0
+APPN.US,D,20210301,000000,176.66,187.3718,173.485,186.98,639542,0
+APPN.US,D,20210302,000000,189.115,189.5,177.7751,178.34,664740,0
+APPN.US,D,20210303,000000,178.22,180.335,156.34,157.35,1205294,0
+APPN.US,D,20210304,000000,160.51,171.99,144.32,152.1,2056985,0
+APPN.US,D,20210305,000000,152.71,154.88,133.76,145,2300641,0
+APPN.US,D,20210308,000000,144.95,152,136.0321,137.14,1076520,0
+APPN.US,D,20210309,000000,143.15,155.42,142.5,149.7,1393689,0
+APPN.US,D,20210310,000000,157.02,165,151.8,154.79,987278,0
+APPN.US,D,20210311,000000,162,175.35,160.59,173.92,1426071,0
+APPN.US,D,20210312,000000,166.52,175.93,163.18,173.88,1083151,0
+APPN.US,D,20210315,000000,175.76,176.27,168.62,170.12,494430,0
+APPN.US,D,20210316,000000,171.5,173,162.46,167.18,533810,0
+APPN.US,D,20210317,000000,163.01,168.42,153.01,167.16,842942,0
+APPN.US,D,20210318,000000,162.29,163.49,146.81,148.43,1431244,0
+APPN.US,D,20210319,000000,150.29,155.32,147.47,151.66,1366483,0
+APPN.US,D,20210322,000000,154.18,163.28,153.7136,160.09,798006,0
+APPN.US,D,20210323,000000,158.11,161.03,152,152.94,571318,0
+APPN.US,D,20210324,000000,154.61,155.2594,139.04,139.88,778016,0
+APPN.US,D,20210325,000000,136.5,144.17,133.55,141.88,614539,0
+APPN.US,D,20210326,000000,143.35,144.2026,131.9301,140.66,664592,0
+APPN.US,D,20210329,000000,137.68,137.9999,122.5286,126.65,1257143,0
+APPN.US,D,20210330,000000,123.66,130.33,118.11,127.35,1064361,0
+APPN.US,D,20210331,000000,131.11,134.18,128.16,132.95,674417,0
+APPN.US,D,20210401,000000,139.35,143.9084,136.295,137.27,902145,0
+APPN.US,D,20210405,000000,139,141,130.4401,134.16,519916,0
+APPN.US,D,20210406,000000,135.32,139.77,132.975,136.75,407982,0
+APPN.US,D,20210407,000000,135.79,137.2699,129.34,130.43,485590,0
+APPN.US,D,20210408,000000,133.2103,137,131.3025,135.17,543802,0
+APPN.US,D,20210409,000000,132.71,134.43,128.4001,134.17,416408,0
+APPN.US,D,20210412,000000,132.32,132.3868,127.54,129.7,550067,0
+APPN.US,D,20210413,000000,131.5,139.08,130.3385,137.71,565890,0
+APPN.US,D,20210414,000000,138.23,142.96,133.24,134.62,651955,0
+APPN.US,D,20210415,000000,136.94,139.27,133.6532,137.59,505347,0
+APPN.US,D,20210416,000000,138.03,138.196,132.08,135.23,469862,0
+APPN.US,D,20210419,000000,133.49,135.98,124.64,125.87,841257,0
+APPN.US,D,20210420,000000,125.5,126.245,117.28,120.32,845917,0
+APPN.US,D,20210421,000000,118.51,124.65,114.45,124.29,489086,0
+APPN.US,D,20210422,000000,125.73,127.94,121.33,123.8,509452,0
+APPN.US,D,20210423,000000,124,130.93,122.395,129.46,637188,0
+APPN.US,D,20210426,000000,130.49,137.45,129,136.46,496585,0
+APPN.US,D,20210427,000000,137.6,138.8999,134.205,135.35,356853,0
+APPN.US,D,20210428,000000,134.99,138.5,132.12,135.46,356514,0
+APPN.US,D,20210429,000000,136.12,136.7499,125.76,127,531164,0
+APPN.US,D,20210430,000000,124.93,127.85,119.62,121.18,1022925,0
+APPN.US,D,20210503,000000,121.99,122.77,115.27,115.49,587267,0
+APPN.US,D,20210504,000000,111.79,112.9999,105.32,106.28,1312030,0
+APPN.US,D,20210505,000000,106.94,109.47,100.45,102.31,827364,0
+APPN.US,D,20210506,000000,101.15,101.15,94.95,98.93,1477243,0
+APPN.US,D,20210507,000000,87,98.9538,86,88.27,2969240,0
+APPN.US,D,20210510,000000,87.3,90.62,83.51,87.2,1487959,0
+APPN.US,D,20210511,000000,80.42,92.94,80.0329,88.77,1536221,0
+APPN.US,D,20210512,000000,85.94,87.22,80.51,82.67,1107588,0
+APPN.US,D,20210513,000000,83.65,85.85,75.4497,77.49,1343107,0
+APPN.US,D,20210514,000000,78.99,85.66,78.02,83.26,2033288,0
+APPN.US,D,20210517,000000,82.8,82.8,78.43,81.5,776433,0
+APPN.US,D,20210518,000000,82.69,86.56,80.9402,83.36,930717,0
+APPN.US,D,20210519,000000,80,83.82,78,82.43,808384,0
+APPN.US,D,20210520,000000,85.15,85.42,81.36,84,995226,0
+APPN.US,D,20210521,000000,85.38,85.38,82.07,82.32,859842,0
+APPN.US,D,20210524,000000,82.95,85.25,81.555,84.09,604762,0
+APPN.US,D,20210525,000000,86,86.6,82.5,83.06,610903,0
+APPN.US,D,20210526,000000,83.47,86.7,83.21,85.82,676162,0
+APPN.US,D,20210527,000000,85.85,88.83,83.99,88.36,587647,0
+APPN.US,D,20210528,000000,89.25,97.7599,89.17,90.48,1281416,0
+APPN.US,D,20210601,000000,90.22,92.14,84.9,87.58,982032,0
+APPN.US,D,20210602,000000,86.92,94.085,86.92,93.97,834644,0
+APPN.US,D,20210603,000000,92.86,94.54,89.04,91.41,1166508,0
+APPN.US,D,20210604,000000,92.45,93.99,90.18,90.96,571046,0
+APPN.US,D,20210607,000000,91,95.65,88.88,94.7,517829,0
+APPN.US,D,20210608,000000,95.96,112.85,95.95,111.82,2443519,0
+APPN.US,D,20210609,000000,112.66,112.9678,105.4025,107.37,1362040,0
+APPN.US,D,20210610,000000,107.05,111.375,104.61,111.04,1019625,0
+APPN.US,D,20210611,000000,111.22,114.405,110.07,113,788641,0
+APPN.US,D,20210614,000000,114.82,119.81,114.19,117.65,1117758,0
+APPN.US,D,20210615,000000,117.35,119.58,110.75,111.15,881176,0
+APPN.US,D,20210616,000000,110.86,117.16,109.2603,116.49,870785,0
+APPN.US,D,20210617,000000,114.44,131.84,114.44,129.7,1987552,0
+APPN.US,D,20210618,000000,127.13,132.76,125.82,131.34,1807465,0
+APPN.US,D,20210621,000000,131.12,144.24,126.58,138.86,1612793,0
+APPN.US,D,20210622,000000,138.89,139.89,128.705,131.61,1171655,0
+APPN.US,D,20210623,000000,132.84,138.1943,129.5,133,847326,0
+APPN.US,D,20210624,000000,134.98,139.67,133.97,135.73,691416,0
+APPN.US,D,20210625,000000,136.56,140.15,132.745,139.51,922163,0
+APPN.US,D,20210628,000000,141.06,149.02,141.06,144.64,1006379,0
+APPN.US,D,20210629,000000,144.65,149.82,142.7699,149.22,788855,0
+APPN.US,D,20210630,000000,147.73,147.73,136.6,137.75,1121362,0
+APPN.US,D,20210701,000000,138.43,139,133,136.03,815250,0
+APPN.US,D,20210702,000000,137.29,140.65,134.14,134.18,384955,0
+APPN.US,D,20210706,000000,134.31,139.71,132.75,138.15,449902,0
+APPN.US,D,20210707,000000,139.2474,140.26,129.53,135.41,733196,0
+APPN.US,D,20210708,000000,128.64,134.39,126.22,132.79,359223,0
+APPN.US,D,20210709,000000,133.37,133.8723,129.23,133.6,356511,0
+APPN.US,D,20210712,000000,134.71,136.17,128.62,130.97,319317,0
+APPN.US,D,20210713,000000,130.52,133.595,128.68,129.15,343287,0
+APPN.US,D,20210714,000000,129.95,131.1187,117.3301,118.26,685494,0
+APPN.US,D,20210715,000000,118.79,122.8795,111.94,115.78,701732,0
+APPN.US,D,20210716,000000,117.06,118.47,114.78,115.96,335425,0
+APPN.US,D,20210719,000000,112.35,119.66,110.17,118.65,389947,0
+APPN.US,D,20210720,000000,120,125.04,116,123.37,416982,0
+APPN.US,D,20210721,000000,123.89,128.05,121.15,125.66,341466,0
+APPN.US,D,20210722,000000,126.23,129.09,124.26,126.2,220941,0
+APPN.US,D,20210723,000000,125.62,126.69,122.18,125.77,312621,0
+APPN.US,D,20210726,000000,125.95,127.4914,123.14,124.91,269944,0
+APPN.US,D,20210727,000000,124.26,124.44,111.2,114.87,901845,0
+APPN.US,D,20210728,000000,115.3,121.91,115.3,119.95,431308,0
+APPN.US,D,20210729,000000,120.14,122.98,117.08,117.45,271821,0
+APPN.US,D,20210730,000000,115.51,118.94,115.01,116.43,382989,0
+APPN.US,D,20210802,000000,117,117.35,112.8804,113.93,391806,0
+APPN.US,D,20210803,000000,114.06,115.255,109.73,113.23,366004,0
+APPN.US,D,20210804,000000,112.94,114.87,107.68,109.59,588348,0
+APPN.US,D,20210805,000000,109.09,114.03,107.3712,111.9,474699,0
+APPN.US,D,20210806,000000,107.37,112.87,99.5,103.39,1091158,0
+APPN.US,D,20210809,000000,103.02,109.18,103.02,108.76,522568,0
+APPN.US,D,20210810,000000,110.17,111.85,105.03,107,472882,0
+APPN.US,D,20210811,000000,107,108.415,100.005,100.35,678629,0
+APPN.US,D,20210812,000000,100,103.3,99.83,102,413227,0
+APPN.US,D,20210813,000000,101.52,101.87,98.56,99.13,286649,0
+APPN.US,D,20210816,000000,98.35,98.35,95.38,96.34,391168,0
+APPN.US,D,20210817,000000,95.38,95.83,92.82,95.49,407747,0
+APPN.US,D,20210818,000000,96.27,103.24,95.93,100.97,708865,0
+APPN.US,D,20210819,000000,99.98,103.24,99.12,101.44,578873,0
+APPN.US,D,20210820,000000,101.3,103.12,98.1432,98.75,372358,0
+APPN.US,D,20210823,000000,100.94,101.08,96.17,100.86,366381,0
+APPN.US,D,20210824,000000,101.08,104.21,101.08,104.17,402771,0
+APPN.US,D,20210825,000000,104.21,105.66,101.9,102.2,381583,0
+APPN.US,D,20210826,000000,102.02,106.61,102.02,103,444887,0
+APPN.US,D,20210827,000000,102.97,110.12,102.96,108.96,528913,0
+APPN.US,D,20210830,000000,108.77,110.28,107.455,107.89,369020,0
+APPN.US,D,20210831,000000,107.89,108.38,106.29,107.2,269938,0
+APPN.US,D,20210901,000000,107.49,110.91,107.49,108.82,270746,0
+APPN.US,D,20210902,000000,109.36,112.6,108.06,108.07,414208,0
+APPN.US,D,20210903,000000,109.92,115.68,109.22,113.69,494654,0
+APPN.US,D,20210907,000000,113.69,115.39,110.19,111.36,331047,0
+APPN.US,D,20210908,000000,110.86,110.88,105.06,106.15,495217,0
+APPN.US,D,20210909,000000,105.54,107.25,103.7,105.25,278904,0
+APPN.US,D,20210910,000000,106.1,108.68,101.06,101.37,390502,0
+APPN.US,D,20210913,000000,100.62,102.82,96.88,102.34,552991,0
+APPN.US,D,20210914,000000,102.7,103,98.82,99.45,263313,0
+APPN.US,D,20210915,000000,98.44,101.33,97,101.19,346005,0
+APPN.US,D,20210916,000000,99.91,101.95,99.04,101.46,264972,0
+APPN.US,D,20210917,000000,102.73,103.13,99.26,101.64,812713,0
+APPN.US,D,20210920,000000,101.4895,102.71,96.9,98.37,494143,0
+APPN.US,D,20210921,000000,99.66,101.7868,97.33,100.25,367732,0
+APPN.US,D,20210922,000000,100.7,102.65,99.4801,102.23,241050,0
+APPN.US,D,20210923,000000,103.53,106.26,101.2,105.94,352795,0
+APPN.US,D,20210924,000000,105.2,107.5,103.06,107.1,304238,0
+APPN.US,D,20210927,000000,106.04,106.5417,102.78,106.45,290914,0
+APPN.US,D,20210928,000000,103.92,104.2742,93.79,94.35,1032138,0
+APPN.US,D,20210929,000000,96.2444,96.5192,91.54,91.98,542308,0
+APPN.US,D,20210930,000000,92.07,94.67,90.8,92.51,481884,0
+APPN.US,D,20211001,000000,92.66,95.36,88.88,94.68,495833,0
+APPN.US,D,20211004,000000,93.58,93.58,85.2,86.66,856484,0
+APPN.US,D,20211005,000000,86.92,91.9,86.92,88.32,364353,0
+APPN.US,D,20211006,000000,86.17,90.75,86.12,89.57,450520,0
+APPN.US,D,20211007,000000,90.71,94.17,90.71,91.4,355119,0
+APPN.US,D,20211008,000000,92.08,93.4768,90.78,91.21,228419,0
+APPN.US,D,20211011,000000,90.11,92.74,87.34,87.69,771545,0
+APPN.US,D,20211012,000000,89.19,91,87.4,90.22,448278,0
+APPN.US,D,20211013,000000,91.35,94.71,91.1,91.59,450815,0
+APPN.US,D,20211014,000000,92.09,93,90,91.54,536980,0
+APPN.US,D,20211015,000000,92.75,94.0499,91.33,91.98,267563,0
+APPN.US,D,20211018,000000,91.39,94.43,90.55,94.25,447406,0
+APPN.US,D,20211019,000000,95,97.99,94.8666,97.02,391905,0
+APPN.US,D,20211020,000000,97.14,97.18,94.58,96.79,281482,0
+APPN.US,D,20211021,000000,96.78,99.52,95.79,98.66,249469,0
+APPN.US,D,20211022,000000,97.21,97.46,94.06,95.01,299281,0
+APPN.US,D,20211025,000000,95.08,99.95,93.59,98.83,361615,0
+APPN.US,D,20211026,000000,99.85,100.9099,94.53,96.04,339672,0
+APPN.US,D,20211027,000000,96.01,98.24,93.84,94,281451,0
+APPN.US,D,20211028,000000,93.5,97.79,93.33,97.41,283349,0
+APPN.US,D,20211029,000000,96.57,99.7,96.01,99.41,415923,0
+APPN.US,D,20211101,000000,99.4,103.17,97.2,98.83,438623,0
+APPN.US,D,20211102,000000,98.83,99.25,95.22,96.77,421992,0
+APPN.US,D,20211103,000000,96.51,100.8,94.75,99,456319,0
+APPN.US,D,20211104,000000,99,104.45,98.28,103.39,613267,0
+APPN.US,D,20211105,000000,97.42,97.83,87.69,90.73,1516539,0
+APPN.US,D,20211108,000000,92.87,98.44,92.03,98.11,628337,0
+APPN.US,D,20211109,000000,98.11,102.26,96.12,102.05,641836,0
+APPN.US,D,20211110,000000,101.08,101.13,89.88,91.56,724033,0
+APPN.US,D,20211111,000000,93.24,95,89.07,89.2,449193,0
+APPN.US,D,20211112,000000,89.97,90.7912,87.37,89.68,486641,0
+APPN.US,D,20211115,000000,89.68,90.2622,86.79,88.24,401707,0
+APPN.US,D,20211116,000000,87.68,90.229,86.591,89.58,427905,0
+APPN.US,D,20211117,000000,89.41,89.42,85.24,85.99,437020,0
+APPN.US,D,20211118,000000,85.67,85.67,81,81.3,634343,0
+APPN.US,D,20211119,000000,81.77,82.5454,76.57,76.8,713940,0
+APPN.US,D,20211122,000000,76.57,76.8999,73.22,74.29,842347,0
+APPN.US,D,20211123,000000,73.22,74.29,69.79,73,793446,0
+APPN.US,D,20211124,000000,72.85,76.56,71.3,75.95,602283,0
+APPN.US,D,20211126,000000,73.84,77.77,73.3136,74.31,299359,0
+APPN.US,D,20211129,000000,75.22,76.1478,72.68,74.49,350502,0
+APPN.US,D,20211130,000000,74.55,77.36,70.83,74.35,514868,0
+APPN.US,D,20211201,000000,75.27,75.95,67.28,68.1,604947,0
+APPN.US,D,20211202,000000,67.45,70.25,66.68,68.89,457097,0
+APPN.US,D,20211203,000000,71.6382,71.74,64.25,69.35,934387,0
+APPN.US,D,20211206,000000,68,69.17,64.25,68.14,595596,0
+APPN.US,D,20211207,000000,71.21,74.495,69.635,71.99,758036,0
+APPN.US,D,20211208,000000,71.65,74.43,68.11,73.08,349398,0
+APPN.US,D,20211209,000000,72.77,73.965,67.21,68.94,654991,0
+APPN.US,D,20211210,000000,69.44,71.99,68.745,70.42,802782,0
+APPN.US,D,20211213,000000,69.85,73.38,69.06,72.52,857021,0
+APPN.US,D,20211214,000000,70.15,71.34,64.55,66.99,821375,0
+APPN.US,D,20211215,000000,66.32,70.57,64.31,69.8,622524,0
+APPN.US,D,20211216,000000,70.57,71.44,65.78,66.21,650036,0
+APPN.US,D,20211217,000000,64.38,68.99,62.91,68.6,1098190,0
+APPN.US,D,20211220,000000,66.52,69.5,65.44,67.94,632474,0
+APPN.US,D,20211221,000000,68.86,71.485,67.86,71.3,543853,0
+APPN.US,D,20211222,000000,70.99,72.96,69.33,71.1,455362,0
+APPN.US,D,20211223,000000,71.16,72.465,69.33,71.98,329181,0
+APPN.US,D,20211227,000000,71.57,73.09,70.73,72.22,443169,0
+APPN.US,D,20211228,000000,72.2,73.63,70.8,70.98,543699,0
+APPN.US,D,20211229,000000,70.99,70.99,65.83,66.78,451337,0
+APPN.US,D,20211230,000000,66.6,70.41,66.6,68.5,475988,0
+APPN.US,D,20211231,000000,68.69,70.24,65.11,65.21,430508,0
+APPN.US,D,20220103,000000,65.42,66.75,63.05,65.84,493079,0
+APPN.US,D,20220104,000000,65.74,66.06,61.805,65.94,661975,0
+APPN.US,D,20220105,000000,65.02,65.73,59.44,60.88,548778,0
+APPN.US,D,20220106,000000,60,64.35,58.18,60.72,671063,0
+APPN.US,D,20220107,000000,60.37,63.69,59.77,60.87,360319,0
+APPN.US,D,20220110,000000,59.77,60.59,57.3836,60.45,621715,0
+APPN.US,D,20220111,000000,60.05,63.46,59,61.89,511832,0
+APPN.US,D,20220112,000000,61.5166,61.5166,57.26,57.75,712464,0
+APPN.US,D,20220113,000000,58.12,58.64,54.36,54.82,558982,0
+APPN.US,D,20220114,000000,53.9,56.16,53.0261,55.62,700760,0
+APPN.US,D,20220118,000000,53.91,55.95,51.73,51.89,683856,0
+APPN.US,D,20220119,000000,51.76,55.695,51.215,53.26,797062,0
+APPN.US,D,20220120,000000,54.57,58.28,53.05,53.24,805857,0
+APPN.US,D,20220121,000000,52.01,54.33,51.01,51.3,772885,0
+APPN.US,D,20220124,000000,49.705,52.96,46.85,52.58,1085584,0
+APPN.US,D,20220125,000000,50.94,52.22,48.31,49.63,516787,0
+APPN.US,D,20220126,000000,51.33,54.11,48.92,49.14,712265,0
+APPN.US,D,20220127,000000,51,52.99,50.01,50.38,801168,0
+APPN.US,D,20220128,000000,50.25,51.84,48.44,51.83,717603,0
+APPN.US,D,20220131,000000,51.75,56.43,51.5,56.37,633195,0
+APPN.US,D,20220201,000000,56.43,59.35,54.08,59.09,833101,0
+APPN.US,D,20220202,000000,59.35,59.35,53.2,54.01,586952,0
+APPN.US,D,20220203,000000,52.51,55.43,51.34,51.79,657575,0
+APPN.US,D,20220204,000000,53.48,56.18,52.97,54.74,512417,0
+APPN.US,D,20220207,000000,54.82,58.11,54.325,55.05,408767,0
+APPN.US,D,20220208,000000,54.78,56.59,54.32,55.78,306372,0
+APPN.US,D,20220209,000000,56.8,59.34,56.42,59.15,420122,0
+APPN.US,D,20220210,000000,57.08,59.33,55.87,56.63,581560,0
+APPN.US,D,20220211,000000,56.64,58.78,54.2,55.01,438505,0
+APPN.US,D,20220214,000000,54,56.84,53.91,54.29,402190,0
+APPN.US,D,20220215,000000,55.38,57.285,54.685,57.1,334330,0
+APPN.US,D,20220216,000000,56.37,56.37,53.93,54.78,561241,0
+APPN.US,D,20220217,000000,53.9,54.4013,48.3,49.28,1189625,0
+APPN.US,D,20220218,000000,55.26,57.21,52.22,55.65,1834945,0
+APPN.US,D,20220222,000000,55.18,55.54,52.34,52.83,592080,0
+APPN.US,D,20220223,000000,53.91,54,51.03,51.79,633912,0
+APPN.US,D,20220224,000000,48.89,58.98,48.73,58.58,681091,0
+APPN.US,D,20220225,000000,58.78,58.85,55.2,58.72,479700,0
+APPN.US,D,20220228,000000,59.01,61.41,58.29,60.96,584262,0
+APPN.US,D,20220301,000000,60.99,62.49,58.78,59.71,586935,0
+APPN.US,D,20220302,000000,59.93,61.1,56.8,60.49,376478,0
+APPN.US,D,20220303,000000,60.7,60.7,57.31,58.09,351788,0
+APPN.US,D,20220304,000000,58.29,59.7,53.162,53.69,460743,0
+APPN.US,D,20220307,000000,53.79,55.25,51.61,53,707426,0
+APPN.US,D,20220308,000000,52.4,55.71,51.1,53.98,488789,0
+APPN.US,D,20220309,000000,55.46,56.75,54.0112,56.36,477765,0
+APPN.US,D,20220310,000000,56.08,57.45,55.01,57.22,460476,0
+APPN.US,D,20220311,000000,57.92,58.33,52.01,52.73,386250,0
+APPN.US,D,20220314,000000,51.87,52.26,47.3148,47.69,545123,0
+APPN.US,D,20220315,000000,48.45,49.552,47.452,48.76,488744,0
+APPN.US,D,20220316,000000,49.8,52.09,49.32,52.09,622191,0
+APPN.US,D,20220317,000000,52,59.47,51.02,59.2,789675,0
+APPN.US,D,20220318,000000,59,62.81,58.48,61.96,766867,0
+APPN.US,D,20220321,000000,61.64,62.74,58.75,60.86,451135,0
+APPN.US,D,20220322,000000,60.56,63.96,60.01,62.51,406534,0
+APPN.US,D,20220323,000000,62.04,64.8343,60.72,62.69,428319,0
+APPN.US,D,20220324,000000,62.7,63.46,60.845,63.44,302944,0
+APPN.US,D,20220325,000000,63.06,63.35,58.35,60.37,386303,0
+APPN.US,D,20220328,000000,60.28,62.77,59.605,62.73,285021,0
+APPN.US,D,20220329,000000,63.43,66.91,62.69,66.56,407880,0
+APPN.US,D,20220330,000000,65.55,66.115,61.9,62.54,429676,0
+APPN.US,D,20220331,000000,61.93,62.84,60.32,60.82,333120,0
+APPN.US,D,20220401,000000,61.45,62.739,60.22,60.96,346026,0
+APPN.US,D,20220404,000000,61.71,65.58,61.71,64.98,338138,0
+APPN.US,D,20220405,000000,64.97,64.99,60.62,61.38,286303,0
+APPN.US,D,20220406,000000,59.78,60.09,55.8,56.95,383859,0
+APPN.US,D,20220407,000000,56.73,58.5026,54.75,56.06,337970,0
+APPN.US,D,20220408,000000,55.22,55.99,53.955,54.13,286240,0
+APPN.US,D,20220411,000000,52.67,55.35,51.45,54.5,340584,0
+APPN.US,D,20220412,000000,56.96,59.16,55.14,55.83,419495,0
+APPN.US,D,20220413,000000,55.6,57.6,54.8,57.35,258838,0
+APPN.US,D,20220414,000000,57.68,58.05,54.48,54.49,298971,0
+APPN.US,D,20220418,000000,54.25,54.36,51.22,52.34,292091,0
+APPN.US,D,20220419,000000,50.6,54.76,50.6,53.8,268834,0
+APPN.US,D,20220420,000000,53.59,53.59,50.32,51.66,327419,0
+APPN.US,D,20220421,000000,53.05,54.51,50.72,51.4,430091,0
+APPN.US,D,20220422,000000,51.38,54.44,49.05,49.6,450635,0
+APPN.US,D,20220425,000000,49,50.79,48.77,50.58,337795,0
+APPN.US,D,20220426,000000,50.46,50.58,48.08,48.37,415625,0
+APPN.US,D,20220427,000000,48.99,50.19,47.69,47.8,693812,0
+APPN.US,D,20220428,000000,48.7,50.87,46.91,50.58,386698,0
+APPN.US,D,20220429,000000,50.03,52.13,47.68,47.8,323493,0
+APPN.US,D,20220502,000000,47.57,50.91,46.89,50.9,560377,0
+APPN.US,D,20220503,000000,50.31,51.49,48.66,48.97,344196,0
+APPN.US,D,20220504,000000,49.08,51.48,45.19,51.22,520840,0
+APPN.US,D,20220505,000000,50.74,50.83,46,47.18,908852,0
+APPN.US,D,20220506,000000,44.27,49.81,42.18,47.52,1158978,0
+APPN.US,D,20220509,000000,45.52,46.06,42.52,43.02,1333146,0
+APPN.US,D,20220510,000000,45.28,59.9,45.28,59.62,6815763,0
+APPN.US,D,20220511,000000,57.17,59.58,49.751,50.11,1647507,0
+APPN.US,D,20220512,000000,47.92,55.97,47.9,52.03,1003092,0
+APPN.US,D,20220513,000000,55.48,57.58,54.58,56.77,704357,0
+APPN.US,D,20220516,000000,55.84,58.59,53.075,53.3,511965,0
+APPN.US,D,20220517,000000,55.06,56.82,50.13,52,608832,0
+APPN.US,D,20220518,000000,50.53,52,47.8,48.82,1062346,0
+APPN.US,D,20220519,000000,48.44,51.44,48.18,49.51,606847,0
+APPN.US,D,20220520,000000,51.84,51.86,45.9,48.15,715621,0
+APPN.US,D,20220523,000000,48.19,48.51,46.04,47.68,453979,0
+APPN.US,D,20220524,000000,46.67,46.72,40.63,41.57,900002,0
+APPN.US,D,20220525,000000,41.23,45.07,41.23,44.47,530180,0
+APPN.US,D,20220526,000000,44.23,47.21,43.61,46.05,424799,0
+APPN.US,D,20220527,000000,47,50.08,46.3301,50.01,424823,0
+APPN.US,D,20220531,000000,50.26,51.46,46.28,47.77,601217,0
+APPN.US,D,20220601,000000,49.18,50.43,46.89,47.41,492094,0
+APPN.US,D,20220602,000000,46.78,52.21,46.63,52.14,462407,0
+APPN.US,D,20220603,000000,51.03,51.03,48.25,49.16,379722,0
+APPN.US,D,20220606,000000,50.94,51.23,48.8,49.51,357263,0
+APPN.US,D,20220607,000000,49,50.67,48.56,50.63,345243,0
+APPN.US,D,20220608,000000,50.2,52.07,49.97,50.83,239332,0
+APPN.US,D,20220609,000000,50.48,51.82,48.5,48.96,445416,0
+APPN.US,D,20220610,000000,47.97,48.99,45.81,46.52,489759,0
+APPN.US,D,20220613,000000,44.31,45.35,41.019,41.36,645224,0
+APPN.US,D,20220614,000000,41.62,42,39.62,41.01,528430,0
+APPN.US,D,20220615,000000,41.45,44.14,41.32,43.14,326119,0
+APPN.US,D,20220616,000000,40.92,41.77,38.7801,39.46,457450,0
+APPN.US,D,20220617,000000,40.25,42.15,40.19,41.77,508201,0
+APPN.US,D,20220621,000000,42.8,44.92,42.57,44,480894,0
+APPN.US,D,20220622,000000,43.32,46.45,43,45.65,486727,0
+APPN.US,D,20220623,000000,46.03,50.675,45.88,50.29,562239,0
+APPN.US,D,20220624,000000,51.66,55.2,51.61,55.04,843692,0
+APPN.US,D,20220627,000000,55.63,56.21,53.34,54.44,518556,0
+APPN.US,D,20220628,000000,54.06,54.8399,49.68,50.56,426035,0
+APPN.US,D,20220629,000000,50.16,50.91,48.47,49.9,363007,0
+APPN.US,D,20220630,000000,48.37,49.09,46.804,47.36,773600,0
+APPN.US,D,20220701,000000,47.46,49.23,46.73,47.14,345299,0
+APPN.US,D,20220705,000000,46.15,50.88,45.72,50.81,275989,0
+APPN.US,D,20220706,000000,51.21,52.4,49.36,50.56,287167,0
+APPN.US,D,20220707,000000,50.63,54.87,50.22,53.66,398624,0
+APPN.US,D,20220708,000000,52.22,53.74,50.7,53.74,361106,0
+APPN.US,D,20220711,000000,53.18,53.415,50.11,51.27,253314,0
+APPN.US,D,20220712,000000,51.31,52.31,48.05,48.96,288577,0
+APPN.US,D,20220713,000000,47.03,50.139,46.13,48.53,316535,0
+APPN.US,D,20220714,000000,48.09,48.09,45.41,47.25,294771,0
+APPN.US,D,20220715,000000,48.51,48.9,46.45,47.8,240319,0
+APPN.US,D,20220718,000000,48.62,49.74,46.39,46.55,226389,0
+APPN.US,D,20220719,000000,47.04,48.88,46.115,48.81,310469,0
+APPN.US,D,20220720,000000,49.29,52.72,49.29,52.23,354380,0
+APPN.US,D,20220721,000000,52.07,54.68,51.39,54.68,333120,0
+APPN.US,D,20220722,000000,54.72,54.82,50.54,51.73,307150,0
+APPN.US,D,20220725,000000,51.2,51.2,48.43,49.63,360559,0
+APPN.US,D,20220726,000000,49,49,46.43,46.69,270929,0
+APPN.US,D,20220727,000000,47.82,49.5575,47.175,49.13,299754,0
+APPN.US,D,20220728,000000,48.81,49.87,46.015,48.31,379252,0
+APPN.US,D,20220729,000000,48.23,48.93,47.09,48.53,240914,0
+APPN.US,D,20220801,000000,48.44,49.98,46.52,49.26,248962,0
+APPN.US,D,20220802,000000,48.33,51.35,48.33,50.87,229828,0
+APPN.US,D,20220803,000000,51.61,55.32,51.53,55.23,347517,0
+APPN.US,D,20220804,000000,55.97,56,53.8,55.42,423418,0
+APPN.US,D,20220805,000000,52.65,56.9,52.265,54.46,387758,0
+APPN.US,D,20220808,000000,55,56.98,54.5,55.25,299662,0
+APPN.US,D,20220809,000000,54.24,54.24,50.2,51.47,292907,0
+APPN.US,D,20220810,000000,53.63,55.825,53.382,55.38,349147,0
+APPN.US,D,20220811,000000,56.59,57.4727,53,53.2,323627,0
+APPN.US,D,20220812,000000,53.45,54.67,52.91,54.12,201859,0
+APPN.US,D,20220815,000000,53.24,54.785,53.24,54.44,193591,0
+APPN.US,D,20220816,000000,54.05,54.05,51.13,53.16,253601,0
+APPN.US,D,20220817,000000,52.09,53.15,51.21,52.37,248183,0
+APPN.US,D,20220818,000000,52.34,52.84,51.17,52.13,258494,0
+APPN.US,D,20220819,000000,51.05,51.05,47.49,48.15,381058,0
+APPN.US,D,20220822,000000,47.73,47.73,45.33,47.31,300387,0
+APPN.US,D,20220823,000000,47.44,49.07,46.565,46.79,203528,0
+APPN.US,D,20220824,000000,46.8,49.29,46.79,48.47,284695,0
+APPN.US,D,20220825,000000,49.2,50,48.46,50,193634,0
+APPN.US,D,20220826,000000,49.92,50.69,47.17,47.53,297157,0
+APPN.US,D,20220829,000000,46.64,48.23,46.02,46.03,209191,0
+APPN.US,D,20220830,000000,46.84,47.61,45.55,46.55,226217,0
+APPN.US,D,20220831,000000,47.42,48.15,46.46,46.9,337492,0
+APPN.US,D,20220901,000000,45.39,45.39,42.21,44.29,500675,0
+APPN.US,D,20220902,000000,45.21,45.33,42.575,43.16,280595,0
+APPN.US,D,20220906,000000,43,43.88,42.36,43.19,316791,0
+APPN.US,D,20220907,000000,43.08,44.34,42.47,44.18,213165,0
+APPN.US,D,20220908,000000,43.19,45.285,42.78,45.25,186183,0
+APPN.US,D,20220909,000000,46.44,47.8199,46.44,47.25,297863,0
+APPN.US,D,20220912,000000,47.55,49.2,47.43,49.11,274549,0
+APPN.US,D,20220913,000000,45.69,47.25,44.731,46.12,343463,0
+APPN.US,D,20220914,000000,46.11,47.12,45.026,47.02,274358,0
+APPN.US,D,20220915,000000,46.06,48.81,46.01,47.31,282145,0
+APPN.US,D,20220916,000000,46.07,51.5888,45.31,47.44,1249327,0
+APPN.US,D,20220919,000000,46.62,47.61,44.29,47.03,409513,0
+APPN.US,D,20220920,000000,46.71,47.8116,45.45,45.84,270501,0
+APPN.US,D,20220921,000000,46.21,48.6,45.51,46.07,246218,0
+APPN.US,D,20220922,000000,45.74,46,42.51,42.89,276087,0
+APPN.US,D,20220923,000000,41.74,42.73,40.27,41.49,379076,0
+APPN.US,D,20220926,000000,41.49,43.215,40.21,40.54,290838,0
+APPN.US,D,20220927,000000,41.36,42.44,40.7254,41.71,219299,0
+APPN.US,D,20220928,000000,42,43.32,41.145,42.96,299533,0
+APPN.US,D,20220929,000000,41.66,42.025,40.2,41.15,294450,0
+APPN.US,D,20220930,000000,41.07,43,40.63,40.83,281918,0
+APPN.US,D,20221003,000000,41.11,42,40.21,41.35,218309,0
+APPN.US,D,20221004,000000,42.81,44.81,42.51,44.5,277744,0
+APPN.US,D,20221005,000000,43.22,44.4,42.38,44.29,221420,0
+APPN.US,D,20221006,000000,44.32,45.2687,43.36,44.66,247992,0
+APPN.US,D,20221007,000000,43.31,44.07,42.395,42.77,554777,0
+APPN.US,D,20221010,000000,42.8,43,38.8,40.08,281454,0
+APPN.US,D,20221011,000000,39.87,40.945,37.7976,40.27,327698,0
+APPN.US,D,20221012,000000,40.56,40.95,38.4,40.19,171123,0
+APPN.US,D,20221013,000000,38.16,41.13,36.51,40.44,486803,0
+APPN.US,D,20221014,000000,41.13,42,38.48,38.64,272733,0
+APPN.US,D,20221017,000000,40.06,42.59,39.66,41.09,570252,0
+APPN.US,D,20221018,000000,42.08,43.37,40.73,41.68,526119,0
+APPN.US,D,20221019,000000,40.79,41.215,40.09,40.45,362809,0
+APPN.US,D,20221020,000000,40.25,42.36,39.81,42.16,627158,0
+APPN.US,D,20221021,000000,41.7,43.65,40.36,43.47,384956,0
+APPN.US,D,20221024,000000,43.62,44.68,41.76,44.66,287549,0
+APPN.US,D,20221025,000000,45,48.34,45,47.87,455672,0
+APPN.US,D,20221026,000000,46.89,49.11,45.91,46.31,345259,0
+APPN.US,D,20221027,000000,46.89,48.38,46.3101,47.78,341883,0
+APPN.US,D,20221028,000000,47.63,49.71,47.63,49.7,271343,0
+APPN.US,D,20221031,000000,49.33,50.01,48.315,48.82,295922,0
+APPN.US,D,20221101,000000,50.06,50.735,49.15,50.38,404531,0
+APPN.US,D,20221102,000000,50.38,51.07,47.42,47.48,529668,0
+APPN.US,D,20221103,000000,47.14,48.3,45.51,47.24,361874,0
+APPN.US,D,20221104,000000,41,42.61,34.53,38.43,1579742,0
+APPN.US,D,20221107,000000,38.8,38.8,35.265,35.85,1211686,0
+APPN.US,D,20221108,000000,36,36.07,33.02,35,880291,0
+APPN.US,D,20221109,000000,34.78,36.54,34.23,36.36,770850,0
+APPN.US,D,20221110,000000,39.14,42.4188,39.14,39.75,877105,0
+APPN.US,D,20221111,000000,39.55,42.12,38.961,40,1257889,0
+APPN.US,D,20221114,000000,39.44,39.86,37.27,39,379275,0
+APPN.US,D,20221115,000000,41.42,42.34,41.05,41.57,618692,0
+APPN.US,D,20221116,000000,40.9,40.9,38.3,39.02,382213,0
+APPN.US,D,20221117,000000,37.71,39.14,37,38.24,625018,0
+APPN.US,D,20221118,000000,39.84,40.19,37.04,37.13,474426,0
+APPN.US,D,20221121,000000,36.85,37.1,35.21,35.51,351380,0
+APPN.US,D,20221122,000000,35.58,36.43,34.24,36.31,383769,0
+APPN.US,D,20221123,000000,36.49,38.005,36.2,37.57,416081,0
+APPN.US,D,20221125,000000,37.34,37.845,37.04,37.55,85323,0
+APPN.US,D,20221128,000000,37,37.66,36.51,37.5,434417,0
+APPN.US,D,20221129,000000,37.64,37.64,36.48,36.98,689805,0
+APPN.US,D,20221130,000000,36.91,38.4,36.295,38.03,623789,0
+APPN.US,D,20221201,000000,38.35,39.0999,37.2,38.16,613473,0
+APPN.US,D,20221202,000000,37.05,38.35,36.76,38.02,853585,0
+APPN.US,D,20221205,000000,37.8,38.38,35.73,36.87,365608,0
+APPN.US,D,20221206,000000,36.69,36.78,35.63,36.48,343635,0
+APPN.US,D,20221207,000000,36.59,37.47,36.29,37.21,356204,0
+APPN.US,D,20221208,000000,37.45,38.61,36.835,37.94,539283,0
+APPN.US,D,20221209,000000,37.51,38.51,37.51,37.65,417272,0
+APPN.US,D,20221212,000000,37.96,38.35,37.445,37.58,314775,0
+APPN.US,D,20221213,000000,39.78,40.23,37.61,38.11,551986,0
+APPN.US,D,20221214,000000,38.12,39.7528,37.44,37.95,405151,0
+APPN.US,D,20221215,000000,36.98,37.75,36.02,36.09,435546,0
+APPN.US,D,20221216,000000,35.65,36,34.465,35.51,662501,0
+APPN.US,D,20221219,000000,35.49,35.49,33.94,34.64,346984,0
+APPN.US,D,20221220,000000,34.2,35.46,34.01,34.01,419506,0
+APPN.US,D,20221221,000000,33.8,35.87,33.12,34.53,333613,0
+APPN.US,D,20221222,000000,33.89,34.38,32.88,34.32,326952,0
+APPN.US,D,20221223,000000,33.94,33.97,32.92,33.83,246363,0
+APPN.US,D,20221227,000000,33.51,33.57,31.62,31.77,724403,0
+APPN.US,D,20221228,000000,31.49,32.365,31.18,31.97,354749,0
+APPN.US,D,20221229,000000,32.05,33.49,31.91,33.37,672415,0
+APPN.US,D,20221230,000000,32.78,33.1994,31.565,32.56,878860,0
+APPN.US,D,20230103,000000,33.4,33.81,31.72,32.4,455427,0
+APPN.US,D,20230104,000000,32.89,33.015,31.94,32.24,281830,0
+APPN.US,D,20230105,000000,31.68,32.45,30.55,31.74,466666,0
+APPN.US,D,20230106,000000,31.77,32.03,29.8,31.64,364345,0
+APPN.US,D,20230109,000000,31.41,32.59,31.0881,31.28,568401,0
+APPN.US,D,20230110,000000,30.94,31.33,30.52,31.12,366960,0
+APPN.US,D,20230111,000000,31.46,32.7,30.87,32.69,864245,0
+APPN.US,D,20230112,000000,33,34.83,32.31,34.69,516269,0
+APPN.US,D,20230113,000000,34.24,36.08,34.2,35.45,394633,0
+APPN.US,D,20230117,000000,35.99,37.29,35.45,37.14,490806,0
+APPN.US,D,20230118,000000,37.74,38.71,36.965,37.35,615444,0
+APPN.US,D,20230119,000000,36.81,37.98,36.07,36.62,473698,0
+APPN.US,D,20230120,000000,37.225,39.26,36.83,38.61,734442,0
+APPN.US,D,20230123,000000,38.82,40.7125,38.07,40.67,346936,0
+APPN.US,D,20230124,000000,40.62,41.79,40.11,40.31,458473,0
+APPN.US,D,20230125,000000,39.78,40.6,38.79,40.57,463645,0
+APPN.US,D,20230126,000000,41.65,42.57,40.09,41.26,348140,0
+APPN.US,D,20230127,000000,41.01,42.6,40.71,41.78,376521,0
+APPN.US,D,20230130,000000,41.86,41.86,40.702,40.92,315886,0
+APPN.US,D,20230131,000000,40.93,41.7924,40.9,41.365,405290,0
+APPN.US,D,20230201,000000,41.17,44.08,40.84,43.44,460186,0
+APPN.US,D,20230202,000000,45,46.444,44.89,45.67,469154,0
+APPN.US,D,20230203,000000,43.93,45.36,43.14,43.69,326192,0
+APPN.US,D,20230206,000000,42.85,44.08,42.25,42.69,321721,0
+APPN.US,D,20230207,000000,42.61,43.62,41.56,43.42,413938,0
+APPN.US,D,20230208,000000,43.6,44.41,42.73,42.79,298804,0
+APPN.US,D,20230209,000000,43.53,44.245,41.6,41.64,373187,0
+APPN.US,D,20230210,000000,41.01,41.98,40.4,40.64,395335,0
+APPN.US,D,20230213,000000,41,41.4422,40.235,40.4,287526,0
+APPN.US,D,20230214,000000,40.31,42.4,39.39,41.87,366063,0
+APPN.US,D,20230215,000000,41.77,44.25,41.77,44.22,463043,0
+APPN.US,D,20230216,000000,43.13,45.9212,42.69,44.86,1025376,0
+APPN.US,D,20230217,000000,46.45,47.71,45.05,45.96,806613,0
+APPN.US,D,20230221,000000,45.13,46.16,42.41,42.64,524049,0
+APPN.US,D,20230222,000000,43.63,44.6567,42.99,43.68,408661,0
+APPN.US,D,20230223,000000,44.23,44.56,42.895,44.1,334252,0
+APPN.US,D,20230224,000000,42.58,43.15,42.095,42.44,301015,0
+APPN.US,D,20230227,000000,43.33,43.575,41.68,41.81,261615,0
+APPN.US,D,20230228,000000,41.62,42.35,41.19,41.45,265735,0
+APPN.US,D,20230301,000000,41.49,42.495,40.93,41.19,259411,0
+APPN.US,D,20230302,000000,40.91,42.8,40.08,42.74,285547,0
+APPN.US,D,20230303,000000,43.24,44.92,43.24,44.64,296939,0
+APPN.US,D,20230306,000000,45.01,45.73,44.07,44.47,350259,0
+APPN.US,D,20230307,000000,44.5,45.1,43.26,43.57,286386,0
+APPN.US,D,20230308,000000,43.55,43.76,42.69,42.91,246421,0
+APPN.US,D,20230309,000000,42.86,43.93,40.78,40.78,283803,0
+APPN.US,D,20230310,000000,40.45,40.45,38.4,39.75,633516,0
+APPN.US,D,20230313,000000,38.95,41.03,38.14,40.05,323424,0
+APPN.US,D,20230314,000000,41.08,42,40.41,40.97,297741,0
+APPN.US,D,20230315,000000,40.1,41.41,39.86,41.21,299580,0
+APPN.US,D,20230316,000000,40.96,43.155,40.87,42.73,321597,0
+APPN.US,D,20230317,000000,42.76,42.76,41.01,41.59,529021,0
+APPN.US,D,20230320,000000,41.5,41.51,39.9322,40.61,227350,0
+APPN.US,D,20230321,000000,41.08,41.85,40.76,41.57,241604,0
+APPN.US,D,20230322,000000,41.44,41.5599,39.72,39.73,159959,0
+APPN.US,D,20230323,000000,40.25,41.65,40.08,40.67,235549,0
+APPN.US,D,20230324,000000,40.26,40.75,38.77,40.2,324860,0
+APPN.US,D,20230327,000000,40.53,41,39.84,40.61,168731,0
+APPN.US,D,20230328,000000,40.29,40.39,39.83,40.33,164400,0
+APPN.US,D,20230329,000000,41.06,42.25,40.57,42,241418,0
+APPN.US,D,20230330,000000,42.49,43.0111,41.67,42.31,185946,0
+APPN.US,D,20230331,000000,42.58,45,42.58,44.38,364864,0
+APPN.US,D,20230403,000000,43.93,44.4999,43.01,43.995,226639,0
+APPN.US,D,20230404,000000,44.17,44.5,43.19,43.58,204216,0
+APPN.US,D,20230405,000000,43.26,43.26,40.445,40.845,227232,0
+APPN.US,D,20230406,000000,40.98,42.4,40.49,42.18,271991,0
+APPN.US,D,20230410,000000,41.56,41.92,40.225,41.91,276868,0
+APPN.US,D,20230411,000000,41.82,42.025,40.23,41.38,252032,0
+APPN.US,D,20230412,000000,42.29,42.65,40.19,40.35,257467,0
+APPN.US,D,20230413,000000,40.81,41.85,40.81,41.66,267894,0
+APPN.US,D,20230414,000000,41.33,41.47,39.76,40.36,199488,0
+APPN.US,D,20230417,000000,40.3,40.86,40.19,40.52,176759,0
+APPN.US,D,20230418,000000,41.21,41.21,40.26,40.71,195470,0
+APPN.US,D,20230419,000000,40.09,40.87,39.76,40.51,155877,0
+APPN.US,D,20230420,000000,39.82,40.41,39.6,39.91,190715,0
+APPN.US,D,20230421,000000,39.77,40.27,39.61,40,174905,0
+APPN.US,D,20230424,000000,39.84,40,37.54,38.28,322090,0
+APPN.US,D,20230425,000000,37.79,37.79,35.76,35.89,335651,0
+APPN.US,D,20230426,000000,36.51,37,35.58,35.78,215835,0
+APPN.US,D,20230427,000000,36.19,37.14,35.7161,36.83,213643,0
+APPN.US,D,20230428,000000,36.81,37.74,35.77,37.55,283894,0
+APPN.US,D,20230501,000000,37.38,38.41,37,38.12,331912,0
+APPN.US,D,20230502,000000,37.89,38.06,36.31,36.31,327691,0
+APPN.US,D,20230503,000000,36.48,37.35,35.0001,35.17,661685,0
+APPN.US,D,20230504,000000,35.23,35.27,32.82,33.73,724266,0
+APPN.US,D,20230505,000000,34.3,34.86,33.89,33.96,326813,0
+APPN.US,D,20230508,000000,33.93,35.66,33.93,35.5,309731,0
+APPN.US,D,20230509,000000,35.15,36.6,34.425,35.64,608402,0
+APPN.US,D,20230510,000000,37.44,38.23,35.89,37.47,762815,0
+APPN.US,D,20230511,000000,37.18,37.3,35.9,36.7,276818,0
+APPN.US,D,20230512,000000,36.41,36.68,35.02,35.46,303145,0
+APPN.US,D,20230515,000000,35.32,36.28,35,36.06,182744,0
+APPN.US,D,20230516,000000,35.68,36,35.28,35.9,197007,0
+APPN.US,D,20230517,000000,36,37.99,35.58,37.86,317834,0
+APPN.US,D,20230518,000000,37.98,39.3625,37.52,39.24,368535,0
+APPN.US,D,20230519,000000,39.37,39.44,38.88,39.22,363573,0
+APPN.US,D,20230522,000000,39.27,41.67,39.0783,41.13,380728,0
+APPN.US,D,20230523,000000,41.05,41.9,40.37,40.41,243137,0
+APPN.US,D,20230524,000000,39.97,41.12,39.89,40.91,349784,0
+APPN.US,D,20230525,000000,41.58,41.99,40.065,40.23,208745,0
+APPN.US,D,20230526,000000,40.15,41.46,40.15,40.56,224815,0
+APPN.US,D,20230530,000000,41.21,41.925,40.83,41.46,240105,0
+APPN.US,D,20230531,000000,41.15,43.25,41.15,42.83,757545,0
+APPN.US,D,20230601,000000,42.34,44.81,41.785,44.45,407959,0
+APPN.US,D,20230602,000000,45,46.3,44.66,45.64,454468,0
+APPN.US,D,20230605,000000,45.03,45.42,43.535,44.14,347299,0
+APPN.US,D,20230606,000000,43.87,46.56,43.81,46.04,603229,0
+APPN.US,D,20230607,000000,46.79,47.99,45.9,46.22,714245,0
+APPN.US,D,20230608,000000,46.01,48.01,45.02,47.75,438253,0
+APPN.US,D,20230609,000000,47.98,50.14,47.58,48.11,482059,0
+APPN.US,D,20230612,000000,48.75,49.7,48.65,49.25,468147,0
+APPN.US,D,20230613,000000,50,54.03,49.9,53.895,580282,0
+APPN.US,D,20230614,000000,53.91,54.26,52.16,52.5,597794,0
+APPN.US,D,20230615,000000,51.84,53.45,51.505,53.27,394039,0
+APPN.US,D,20230616,000000,53.93,54,51.9,52.57,600607,0
+APPN.US,D,20230620,000000,52.04,52.84,50.7,51.96,370528,0
+APPN.US,D,20230621,000000,51.96,51.96,48.22,48.27,571392,0
+APPN.US,D,20230622,000000,48.08,49.55,47.38,48.26,390350,0
+APPN.US,D,20230623,000000,47.19,47.795,47.01,47.29,393817,0
+APPN.US,D,20230626,000000,47.67,47.92,45.97,46.11,183507,0
+APPN.US,D,20230627,000000,46.52,47.71,46.17,47.22,191063,0
+APPN.US,D,20230628,000000,47.16,49.09,47.013,48.23,181617,0
+APPN.US,D,20230629,000000,48,48.69,47.5,47.96,165172,0
+APPN.US,D,20230630,000000,48.52,48.99,47.44,47.6,185459,0
+APPN.US,D,20230703,000000,47.49,48.41,47.27,48.33,95376,0
+APPN.US,D,20230705,000000,47.61,48.98,47.2319,48.52,178257,0
+APPN.US,D,20230706,000000,47.7,47.85,46.3,47.76,186289,0
+APPN.US,D,20230707,000000,48.02,49.47,48.02,48.52,291223,0
+APPN.US,D,20230710,000000,48.14,50.36,48.12,50.36,265669,0
+APPN.US,D,20230711,000000,50.6,51.2564,50.06,51.01,253377,0
+APPN.US,D,20230712,000000,52,52.13,49.64,50.37,290325,0
+APPN.US,D,20230713,000000,50.59,52.5899,50.59,51.83,217824,0
+APPN.US,D,20230714,000000,51.65,52.19,49.95,50.46,253880,0
+APPN.US,D,20230717,000000,50.38,51.64,50.195,51.22,150727,0
+APPN.US,D,20230718,000000,51.18,51.86,50.85,51.57,156081,0
+APPN.US,D,20230719,000000,52,52.66,50.83,51.35,168097,0
+APPN.US,D,20230720,000000,51.01,51.05,47.94,48.35,241745,0
+APPN.US,D,20230721,000000,49.27,49.66,48.13,48.545,217427,0
+APPN.US,D,20230724,000000,48.89,49.295,47.665,48.13,164204,0
+APPN.US,D,20230725,000000,48.29,49.16,48,48.59,143815,0
+APPN.US,D,20230726,000000,48.17,49.32,47.95,49.07,234772,0
+APPN.US,D,20230727,000000,50,50,47.005,47.52,193359,0
+APPN.US,D,20230728,000000,48.65,49.98,48.65,49.76,185969,0
+APPN.US,D,20230731,000000,49.9,51.6441,49.9,51.52,221009,0
+APPN.US,D,20230801,000000,51.18,51.65,50.6,51.42,159578,0
+APPN.US,D,20230802,000000,50.28,50.5,47.27,48.44,302420,0
+APPN.US,D,20230803,000000,47.73,48.66,47.31,48.22,236751,0
+APPN.US,D,20230804,000000,49.52,50.298,46.25,49.55,621665,0
+APPN.US,D,20230807,000000,49.87,49.98,47.3201,49.02,265001,0
+APPN.US,D,20230808,000000,47.83,48.38,47.09,48.25,246962,0
+APPN.US,D,20230809,000000,48.09,48.555,47.5,47.95,304033,0
+APPN.US,D,20230810,000000,48.47,49.68,46.81,47.67,235896,0
+APPN.US,D,20230811,000000,47.07,48,46.956,47.96,134524,0
+APPN.US,D,20230814,000000,47.55,48.47,47.05,48.41,137703,0
+APPN.US,D,20230815,000000,48.05,48.25,47.39,47.7,183924,0
+APPN.US,D,20230816,000000,47.59,47.6999,45.8,45.9,240873,0
+APPN.US,D,20230817,000000,45.76,46.13,44.56,44.97,238952,0
+APPN.US,D,20230818,000000,44.07,46.11,43.81,45.74,185651,0
+APPN.US,D,20230821,000000,45.89,46.85,45.49,45.74,152716,0
+APPN.US,D,20230822,000000,46.27,46.86,46,46.26,142341,0
+APPN.US,D,20230823,000000,46.41,47.59,46.33,47.3,132751,0
+APPN.US,D,20230824,000000,47.54,47.94,45.6,45.74,216790,0
+APPN.US,D,20230825,000000,45.82,47.1,45.62,46.78,134449,0
+APPN.US,D,20230828,000000,47.06,47.85,46.67,46.77,203358,0
+APPN.US,D,20230829,000000,46.56,48.495,46.22,48.02,235253,0
+APPN.US,D,20230830,000000,47.73,48.57,47.56,48.16,151815,0
+APPN.US,D,20230831,000000,48.16,48.96,47.875,48.7,388721,0
+APPN.US,D,20230901,000000,49,50.13,48.8,49.55,230557,0
+APPN.US,D,20230905,000000,49.03,49.49,48.77,49.07,165429,0
+APPN.US,D,20230906,000000,49.12,49.72,48.7827,49.69,147726,0
+APPN.US,D,20230907,000000,49.04,52.99,48.18,52.04,334971,0
+APPN.US,D,20230908,000000,52,52.68,51.565,51.6,252081,0
+APPN.US,D,20230911,000000,51.92,51.92,49.74,50.03,353448,0
+APPN.US,D,20230912,000000,49.51,49.99,47.57,47.66,172331,0
+APPN.US,D,20230913,000000,47.46,47.78,46.65,47.23,213194,0
+APPN.US,D,20230914,000000,47.23,47.72,45.935,46.68,245131,0
+APPN.US,D,20230915,000000,46.48,46.48,44.96,45.89,503500,0
+APPN.US,D,20230918,000000,45.89,47.245,45.455,46.39,299725,0
+APPN.US,D,20230919,000000,46.14,46.14,44.38,45.36,301831,0
+APPN.US,D,20230920,000000,45.65,46.25,44.26,44.29,178778,0
+APPN.US,D,20230921,000000,43.46,43.72,42.75,43.04,237362,0
+APPN.US,D,20230922,000000,43.47,43.62,42.5301,42.93,145815,0
+APPN.US,D,20230925,000000,42.5,43.59,42.18,43.19,154568,0
+APPN.US,D,20230926,000000,42.87,43.36,42.21,42.4,178724,0
+APPN.US,D,20230927,000000,42.76,43.63,42.27,43.16,177400,0
+APPN.US,D,20230928,000000,42.9,45.19,42.45,44.63,226087,0
+APPN.US,D,20230929,000000,45.13,46.56,45.0128,45.61,229454,0
+APPN.US,D,20231002,000000,45.45,45.915,44.05,44.55,158590,0
+APPN.US,D,20231003,000000,44.04,44.44,42.12,42.31,177455,0
+APPN.US,D,20231004,000000,42.47,43.78,42.1,43.34,221543,0
+APPN.US,D,20231005,000000,43.08,43.095,41.1,41.28,327644,0
+APPN.US,D,20231006,000000,40.51,42.4994,40.3477,42.46,277019,0
+APPN.US,D,20231009,000000,41.63,43.1,41.46,42.64,205832,0
+APPN.US,D,20231010,000000,42.8,44.445,42.8,43.11,332357,0
+APPN.US,D,20231011,000000,43.4,44.26,42.34,43.11,255735,0
+APPN.US,D,20231012,000000,42.41,42.7,41.455,41.82,319991,0
+APPN.US,D,20231013,000000,41.66,41.79,41.185,41.27,309914,0
+APPN.US,D,20231016,000000,41.5,43.17,41.375,42.81,178715,0
+APPN.US,D,20231017,000000,42.04,44.28,42.04,43.72,277426,0
+APPN.US,D,20231018,000000,43.32,43.555,41.778,41.94,162375,0
+APPN.US,D,20231019,000000,42.28,43.64,41.77,42.65,505087,0
+APPN.US,D,20231020,000000,42.86,42.86,40.84,41.05,613123,0
+APPN.US,D,20231023,000000,40.49,41.62,39.71,40.67,206466,0
+APPN.US,D,20231024,000000,40.84,42.59,40.84,41.6,240591,0
+APPN.US,D,20231025,000000,41.2,41.35,40.17,40.29,400564,0
+APPN.US,D,20231026,000000,40.55,40.95,39.16,40.06,194965,0
+APPN.US,D,20231027,000000,40.22,40.58,39.67,39.98,181204,0
+APPN.US,D,20231030,000000,40.25,40.535,39.2,39.23,186580,0
+APPN.US,D,20231031,000000,39.26,40.29,38.57,39.46,274541,0
+APPN.US,D,20231101,000000,39.41,39.59,38.41,39.13,261488,0
+APPN.US,D,20231102,000000,39.99,42.99,39.99,41.72,481694,0
+APPN.US,D,20231103,000000,38.95,40.5,38.2,39.9,879035,0
+APPN.US,D,20231106,000000,39.71,39.81,37.08,37.4,605038,0
+APPN.US,D,20231107,000000,39.14,40.44,37.85,38.25,769034,0
+APPN.US,D,20231108,000000,38.09,38.27,36.93,38.2,328333,0
+APPN.US,D,20231109,000000,38.45,38.5,35.42,35.61,450487,0
+APPN.US,D,20231110,000000,35.41,36.37,35.325,36.21,425977,0
+APPN.US,D,20231113,000000,36,36.1,35.387,35.79,254119,0
+APPN.US,D,20231114,000000,37.28,38.67,37.18,37.91,552409,0
+APPN.US,D,20231115,000000,38.07,40.67,38.07,38.78,523459,0
+APPN.US,D,20231116,000000,38.47,38.5424,36.37,36.65,449458,0
+APPN.US,D,20231117,000000,36.81,37.05,36.28,36.75,612563,0
+APPN.US,D,20231120,000000,36.97,38.83,36.62,37.6,471076,0
+APPN.US,D,20231121,000000,37.31,37.61,36.0613,37.02,334692,0
+APPN.US,D,20231122,000000,37.24,37.86,35.9,36.06,408909,0
+APPN.US,D,20231124,000000,35.88,36.285,35.6,36.19,131761,0
+APPN.US,D,20231127,000000,35.86,36.25,35.51,35.56,343940,0
+APPN.US,D,20231128,000000,35.52,35.9699,35.11,35.28,446127,0
+APPN.US,D,20231129,000000,35.97,37.29,35.97,36.24,484125,0
+APPN.US,D,20231130,000000,36.54,37.24,35.95,36.24,590131,0
+APPN.US,D,20231201,000000,36.33,37.83,36.13,37.69,488489,0
+APPN.US,D,20231204,000000,37.36,38.44,37.24,38.1,353575,0
+APPN.US,D,20231205,000000,38.01,38.6,37.32,38.42,381115,0
+APPN.US,D,20231206,000000,38.48,39,37.745,38.02,342601,0
+APPN.US,D,20231207,000000,37.82,37.88,36.18,36.23,345956,0
+APPN.US,D,20231208,000000,35.79,36.7,35.3838,36.54,289999,0
+APPN.US,D,20231211,000000,36.1,37.27,35.6401,36.61,361684,0
+APPN.US,D,20231212,000000,36.61,36.61,35.7,35.8,459989,0
+APPN.US,D,20231213,000000,35.78,36.89,34.54,36.85,674152,0
+APPN.US,D,20231214,000000,37.51,39.09,37.07,37.4,586577,0
+APPN.US,D,20231215,000000,37.71,38.77,37.31,38.32,1306165,0
+APPN.US,D,20231218,000000,38.3,38.81,37.64,38.64,506645,0
+APPN.US,D,20231219,000000,39.15,40.4,38.905,39.08,508277,0
+APPN.US,D,20231220,000000,38.94,39.895,37.895,37.95,491124,0
+APPN.US,D,20231221,000000,38.4,40.15,37.8041,40.03,736363,0
+APPN.US,D,20231222,000000,40.18,40.53,39.22,39.66,308235,0
+APPN.US,D,20231226,000000,39.54,39.81,39.2692,39.67,192073,0
+APPN.US,D,20231227,000000,39.79,40,38.64,39,292723,0
+APPN.US,D,20231228,000000,38.76,39.57,38.61,38.87,241287,0
+APPN.US,D,20231229,000000,38.66,38.9772,37.55,37.66,288333,0
+APPN.US,D,20240102,000000,37.13,37.13,35,35.14,465652,0
+APPN.US,D,20240103,000000,34.38,34.74,33.07,33.11,469726,0
+APPN.US,D,20240104,000000,33.07,34.91,32.88,33.99,954078,0
+APPN.US,D,20240105,000000,33.55,34.16,33.15,33.38,467200,0
+APPN.US,D,20240108,000000,33.6,35.05,33.5,34.7,498646,0
+APPN.US,D,20240109,000000,34.12,34.98,33.73,33.75,471056,0
+APPN.US,D,20240110,000000,33.77,34.44,33.4,34.16,400901,0
+APPN.US,D,20240111,000000,35.29,35.8365,34,34.57,418728,0
+APPN.US,D,20240112,000000,34.3,34.94,33.59,33.71,267546,0
+APPN.US,D,20240116,000000,33.18,33.36,32.47,32.96,308252,0
+APPN.US,D,20240117,000000,32.32,32.65,31.59,32.55,345592,0
+APPN.US,D,20240118,000000,32.76,33,31.69,32.18,278351,0
+APPN.US,D,20240119,000000,32.38,32.46,31.64,32.21,318358,0
+APPN.US,D,20240122,000000,32.27,34.19,32.25,33.78,374428,0
+APPN.US,D,20240123,000000,34.26,34.59,33.7217,34.19,317010,0
+APPN.US,D,20240124,000000,34.75,34.85,33.74,33.83,269387,0
+APPN.US,D,20240125,000000,34.43,34.43,33.36,33.75,279098,0
+APPN.US,D,20240126,000000,34.05,34.5,33.64,33.71,290087,0
+APPN.US,D,20240129,000000,33.72,35.255,33.7,35.22,280610,0
+APPN.US,D,20240130,000000,34.89,34.99,33.915,33.95,223203,0
+APPN.US,D,20240131,000000,33.76,33.85,32.55,32.63,377964,0
+APPN.US,D,20240201,000000,32.87,33.404,32.32,32.87,243477,0
+APPN.US,D,20240202,000000,32.5,32.96,31.85,32.78,294043,0
+APPN.US,D,20240205,000000,32.29,32.3,30.87,31.53,394706,0
+APPN.US,D,20240206,000000,31.5,32.4,31.42,32.38,319045,0
+APPN.US,D,20240207,000000,32.6,32.6,31.715,32.25,283152,0
+APPN.US,D,20240208,000000,32.26,32.8606,31.91,32.64,272809,0
+APPN.US,D,20240209,000000,33.05,33.65,32.78,33.26,359203,0
+APPN.US,D,20240212,000000,33.31,34.55,33.11,33.81,432040,0
+APPN.US,D,20240213,000000,32.08,32.59,31.26,31.68,788851,0
+APPN.US,D,20240214,000000,32.38,33.44,31.86,33.38,538506,0
+APPN.US,D,20240215,000000,35.65,38.5,35.19,37.61,980503,0
+APPN.US,D,20240216,000000,37.8,38.25,36.43,37.23,814057,0
+APPN.US,D,20240220,000000,36.44,36.69,35.62,36.15,510636,0
+APPN.US,D,20240221,000000,35.21,35.53,32.3109,32.62,1345274,0
+APPN.US,D,20240222,000000,33.43,33.93,32.23,32.98,626381,0
+APPN.US,D,20240223,000000,32.67,32.98,31.79,31.95,390642,0
+APPN.US,D,20240226,000000,31.75,33.5,31.63,33.19,471976,0
+APPN.US,D,20240227,000000,33.57,34.1,32.93,33.2,419506,0
+APPN.US,D,20240228,000000,33.22,34.85,33.22,34.25,548083,0
+APPN.US,D,20240229,000000,35,35.85,34.71,34.85,545294,0
+APPN.US,D,20240301,000000,35,36.1984,34.69,35.76,432966,0
+APPN.US,D,20240304,000000,36.2,36.2,35.01,35.58,383732,0
+APPN.US,D,20240305,000000,34.82,34.99,32.27,32.84,565581,0
+APPN.US,D,20240306,000000,33.8,35.76,33.47,35.45,595277,0
+APPN.US,D,20240307,000000,35.4,36.91,35.2,36.57,593081,0
+APPN.US,D,20240308,000000,37,37.8,35.9874,36.63,696366,0
+APPN.US,D,20240311,000000,36.47,37.15,35.9,35.95,321599,0
+APPN.US,D,20240312,000000,35.95,36.34,35.2,35.57,265939,0
+APPN.US,D,20240313,000000,36.72,36.785,35.63,35.9,611935,0
+APPN.US,D,20240314,000000,35.71,37.7,35.71,36.79,906809,0
+APPN.US,D,20240315,000000,36.29,37.475,36.095,36.19,962131,0
+APPN.US,D,20240318,000000,36.12,37.25,35.04,36.64,641624,0
+APPN.US,D,20240319,000000,36,36.89,35.2,36.58,659909,0
+APPN.US,D,20240320,000000,36.6,38.44,36.06,37.91,607861,0
+APPN.US,D,20240321,000000,38.5,40.14,38.01,39.06,1410495,0
+APPN.US,D,20240322,000000,39,39.075,36.84,38.17,639112,0
+APPN.US,D,20240325,000000,38.17,38.515,37.62,37.92,281002,0
+APPN.US,D,20240326,000000,38.42,38.52,37.61,37.75,263883,0
+APPN.US,D,20240327,000000,38.15,39.27,37.51,39.22,461417,0
+APPN.US,D,20240328,000000,39.22,40.8,38.9801,39.95,485211,0
+APPN.US,D,20240401,000000,39.17,39.5,37.335,37.82,406444,0
+APPN.US,D,20240402,000000,36.79,37.49,36.2201,37.49,404031,0
+APPN.US,D,20240403,000000,37.12,37.71,36.9001,37.51,299469,0
+APPN.US,D,20240404,000000,38.24,38.77,36.75,37.25,476403,0
+APPN.US,D,20240405,000000,37.11,38.11,37.02,38.03,321518,0
+APPN.US,D,20240408,000000,38.52,39.87,38.18,39.87,346544,0
+APPN.US,D,20240409,000000,40.32,42.175,40.175,41.12,413391,0
+APPN.US,D,20240410,000000,39.48,39.6,38.52,39.4,461113,0
+APPN.US,D,20240411,000000,39.75,39.95,38.455,39.66,419111,0
+APPN.US,D,20240412,000000,39.09,39.365,38,38.47,492909,0
+APPN.US,D,20240415,000000,38.46,38.62,37.55,37.99,954929,0
+APPN.US,D,20240416,000000,37.54,38.51,36.22,36.52,792073,0
+APPN.US,D,20240417,000000,36.58,37.92,35.35,35.39,543934,0
+APPN.US,D,20240418,000000,35.36,35.835,34.29,34.86,635404,0
+APPN.US,D,20240419,000000,34.65,35.2,34.03,34.57,454984,0
+APPN.US,D,20240422,000000,34.78,35.49,34.21,35.12,410492,0
+APPN.US,D,20240423,000000,35.02,37.09,34.78,36.59,379960,0
+APPN.US,D,20240424,000000,36.63,37.27,36.47,36.66,267669,0
+APPN.US,D,20240425,000000,35.87,36.405,35.06,36.2,512207,0
+APPN.US,D,20240426,000000,36.54,38.13,36.03,37.56,380380,0
+APPN.US,D,20240429,000000,37.77,38.53,37.57,38.37,417105,0
+APPN.US,D,20240430,000000,37.85,38.43,37.39,37.44,456743,0
+APPN.US,D,20240501,000000,37.31,38.6,36.54,36.73,566111,0
+APPN.US,D,20240502,000000,32,32.09,28.22,31.03,2289918,0
+APPN.US,D,20240503,000000,31.36,32.54,30.9501,31.98,795544,0
+APPN.US,D,20240506,000000,32,33.085,32,32.97,543542,0
+APPN.US,D,20240507,000000,32.85,32.85,31.65,31.83,433654,0
+APPN.US,D,20240508,000000,31.37,32.11,31.36,32.1,355074,0
+APPN.US,D,20240509,000000,31.98,31.99,31.43,31.66,300498,0
+APPN.US,D,20240510,000000,31.66,32.28,31.38,32.24,405994,0
+APPN.US,D,20240513,000000,32.5,34,32.385,33.29,502412,0
+APPN.US,D,20240514,000000,33.65,34.64,33.535,33.62,527705,0
+APPN.US,D,20240515,000000,34.2,34.3,33.09,33.44,406248,0
+APPN.US,D,20240516,000000,33.2,33.91,33,33.37,288292,0
+APPN.US,D,20240517,000000,33.58,33.58,32.93,33.15,316512,0
+APPN.US,D,20240520,000000,33.07,33.07,32.195,32.43,380890,0
+APPN.US,D,20240521,000000,32.17,32.4,31.62,32.02,434622,0
+APPN.US,D,20240522,000000,31.99,32.13,31.54,32.01,456580,0
+APPN.US,D,20240523,000000,32.28,32.33,30.9,31.5,616421,0
+APPN.US,D,20240524,000000,31.5,31.74,30.9482,31.05,358667,0
+APPN.US,D,20240528,000000,31.25,31.265,29.32,29.86,625939,0
+APPN.US,D,20240529,000000,29.39,30.34,29.2,29.67,364848,0
+APPN.US,D,20240530,000000,29.31,29.6,27.95,28.46,715249,0
+APPN.US,D,20240531,000000,28.79,28.99,27.81,28.39,501907,0
+APPN.US,D,20240603,000000,29.13,29.34,28.59,28.75,535528,0
+APPN.US,D,20240604,000000,28.28,28.67,27.81,28.06,488535,0
+APPN.US,D,20240605,000000,28.32,28.89,28.0309,28.49,306756,0
+APPN.US,D,20240606,000000,28.19,28.94,28.16,28.24,305379,0
+APPN.US,D,20240607,000000,27.93,28.19,27.32,27.38,354020,0
+APPN.US,D,20240610,000000,27.05,28.23,26.71,27.83,372883,0
+APPN.US,D,20240611,000000,27.5,28.34,27.32,28.08,404528,0
+APPN.US,D,20240612,000000,29.28,31.35,28.65,29.28,694595,0
+APPN.US,D,20240613,000000,29.33,29.3737,28.21,28.67,517830,0
+APPN.US,D,20240614,000000,28.48,28.48,27.53,27.95,406913,0
+APPN.US,D,20240617,000000,27.59,27.89,26.74,26.96,720328,0
+APPN.US,D,20240618,000000,26.8,27.51,26.28,26.81,875297,0
+APPN.US,D,20240620,000000,26.78,27.895,26.36,27.46,413535,0
+APPN.US,D,20240621,000000,27.51,28.04,27.2901,27.98,962521,0
+APPN.US,D,20240624,000000,27.87,28.46,27.81,28.14,498575,0
+APPN.US,D,20240625,000000,28.11,29.02,27.685,28.99,411998,0
+APPN.US,D,20240626,000000,28.83,29.795,28.59,29.76,540936,0
+APPN.US,D,20240627,000000,29.68,30.75,29.6,30.53,441970,0
+APPN.US,D,20240628,000000,30.84,31.125,30.395,30.86,573044,0
+APPN.US,D,20240701,000000,30.75,31.04,30.26,30.76,500646,0
+APPN.US,D,20240702,000000,31.13,31.4687,30.65,31.13,381267,0
+APPN.US,D,20240703,000000,31.13,31.5,30.78,30.79,315088,0
+APPN.US,D,20240705,000000,30.75,31.25,30.715,31.09,892238,0
+APPN.US,D,20240708,000000,31.1,31.8899,30.72,31.78,549309,0
+APPN.US,D,20240709,000000,31.64,32.09,31.035,32.02,663777,0
+APPN.US,D,20240710,000000,32.75,33.9,32.6,32.84,884873,0
+APPN.US,D,20240711,000000,33.72,34.37,31.94,32.49,1471267,0
+APPN.US,D,20240712,000000,32.69,33.9,32.69,33.64,575617,0
+APPN.US,D,20240715,000000,34.39,34.93,34.17,34.5,696176,0
+APPN.US,D,20240716,000000,34.84,35.5,34.71,35.46,676718,0
+APPN.US,D,20240717,000000,34.83,36.19,34.83,35.58,619024,0
+APPN.US,D,20240718,000000,35.5,36.31,34.79,35.37,718984,0
+APPN.US,D,20240719,000000,35.57,36.07,35.18,35.3,707151,0
+APPN.US,D,20240722,000000,35.3,35.36,34.5401,34.94,610397,0
+APPN.US,D,20240723,000000,35,35.9,34.9388,35.62,606017,0
+APPN.US,D,20240724,000000,36,36.75,34.9,35.08,594862,0
+APPN.US,D,20240725,000000,35.55,38.7,35.39,37.49,1197107,0
+APPN.US,D,20240726,000000,37.98,38.18,37.02,37.75,457675,0
+APPN.US,D,20240729,000000,38.33,38.395,37.4,37.8,683997,0
+APPN.US,D,20240730,000000,36.4,38.48,34.55,37.02,1970534,0
+APPN.US,D,20240731,000000,36.42,37.32,36.11,36.94,1156206,0
+APPN.US,D,20240801,000000,35.75,35.85,29.42,29.425,2813150,0
+APPN.US,D,20240802,000000,28.23,29.995,27.55,29.84,1307094,0
+APPN.US,D,20240805,000000,27.5,29.39,27.24,28.66,1141014,0
+APPN.US,D,20240806,000000,28.88,28.89,27.49,27.79,1215342,0
+APPN.US,D,20240807,000000,28.32,28.34,26.895,27.04,994613,0
+APPN.US,D,20240808,000000,27.48,28.53,27.15,28.39,578827,0
+APPN.US,D,20240809,000000,28.4,28.6,27.84,28.23,559569,0
+APPN.US,D,20240812,000000,28.66,28.75,27.58,27.99,601125,0
+APPN.US,D,20240813,000000,28.28,30.05,28.25,30,1361285,0
+APPN.US,D,20240814,000000,30.25,30.65,29.75,30.04,758544,0
+APPN.US,D,20240815,000000,31,31.31,30.34,30.84,956495,0
+APPN.US,D,20240816,000000,30.66,31.04,30.38,31.01,837877,0
+APPN.US,D,20240819,000000,31.36,31.678,30.79,31.23,396861,0
+APPN.US,D,20240820,000000,31.16,31.76,30.84,31.32,467352,0
+APPN.US,D,20240821,000000,31.3,31.58,30.875,31.16,301698,0
+APPN.US,D,20240822,000000,31.45,31.79,30.54,30.8,442008,0
+APPN.US,D,20240823,000000,31.36,31.78,31.23,31.45,363103,0
+APPN.US,D,20240826,000000,31.52,32.04,31.2901,31.79,341503,0
+APPN.US,D,20240827,000000,31.61,31.99,31.09,31.57,276182,0
+APPN.US,D,20240828,000000,31.53,31.91,30.92,31.2,231666,0
+APPN.US,D,20240829,000000,31.5,32.83,31.38,32.48,519215,0
+APPN.US,D,20240830,000000,33.08,33.08,32.02,32.44,486568,0
+APPN.US,D,20240903,000000,31.92,32.6,31.6,31.61,436415,0
+APPN.US,D,20240904,000000,31.32,31.89,31.02,31.29,262308,0
+APPN.US,D,20240905,000000,31.29,31.63,30.77,31.35,272471,0
+APPN.US,D,20240906,000000,31.52,31.81,29.96,30.04,387316,0
+APPN.US,D,20240909,000000,30.25,30.7016,29.86,30.07,326710,0
+APPN.US,D,20240910,000000,31.45,31.67,30.33,31.4,498652,0
+APPN.US,D,20240911,000000,31.17,31.73,30.595,31.45,376632,0
+APPN.US,D,20240912,000000,31.68,32.065,31.2,31.49,253045,0
+APPN.US,D,20240913,000000,32.33,33.17,32.13,32.87,318053,0
+APPN.US,D,20240916,000000,32.92,33.59,32.83,33.47,335373,0
+APPN.US,D,20240917,000000,33.82,33.85,32.95,33.12,319591,0
+APPN.US,D,20240918,000000,33.29,34.2,32.8618,33.15,264582,0
+APPN.US,D,20240919,000000,34.11,34.18,33.53,33.75,319110,0
+APPN.US,D,20240920,000000,33.73,33.88,33.25,33.41,656200,0
+APPN.US,D,20240923,000000,33.3,33.46,32.81,32.98,218133,0
+APPN.US,D,20240924,000000,33.12,33.41,32.44,32.57,387318,0
+APPN.US,D,20240925,000000,32.36,34.32,32.36,34.27,384609,0
+APPN.US,D,20240926,000000,34.8,35.34,34.4044,34.97,435798,0
+APPN.US,D,20240927,000000,35.28,35.99,34.91,34.94,263755,0
+APPN.US,D,20240930,000000,34.53,35.205,33.875,34.14,329206,0
+APPN.US,D,20241001,000000,34.11,34.35,32.81,32.91,328940,0
+APPN.US,D,20241002,000000,32.55,34.66,32.2737,34.05,350556,0
+APPN.US,D,20241003,000000,33.65,34.11,33.42,34,321083,0
+APPN.US,D,20241004,000000,34.57,34.75,33.375,33.83,390889,0
+APPN.US,D,20241007,000000,33.49,33.6014,32.47,32.9,267707,0
+APPN.US,D,20241008,000000,32.76,33.35,32.19,32.4,316671,0
+APPN.US,D,20241009,000000,32.38,32.84,32.26,32.33,328858,0
+APPN.US,D,20241010,000000,31.76,32.51,31.66,32.13,286933,0
+APPN.US,D,20241011,000000,31.52,32.17,30.98,31.31,548555,0
+APPN.US,D,20241014,000000,31.45,32.19,31.13,31.88,419901,0
+APPN.US,D,20241015,000000,31.85,32.255,30.97,30.99,1186474,0
+APPN.US,D,20241016,000000,31.22,31.305,30.68,31.11,505770,0
+APPN.US,D,20241017,000000,31.22,31.225,30.44,30.81,349562,0
+APPN.US,D,20241018,000000,30.91,32.2,30.64,31.47,2202142,0
+APPN.US,D,20241021,000000,31.39,31.85,30.572,31.01,378368,0
+APPN.US,D,20241022,000000,30.99,31.21,30.55,31.07,312122,0
+APPN.US,D,20241023,000000,31.13,31.15,30.375,30.7,228864,0
+APPN.US,D,20241024,000000,31.03,32.22,30.75,32,388192,0
+APPN.US,D,20241025,000000,32.36,32.6,31.83,32.3,428584,0
+APPN.US,D,20241028,000000,32.54,33.65,32.53,33.38,427705,0
+APPN.US,D,20241029,000000,33.3,34.54,32.93,34.34,625264,0
+APPN.US,D,20241030,000000,34,35.8,34,35.3,563095,0
+APPN.US,D,20241031,000000,35.3,35.98,34.92,35.75,500345,0
+APPN.US,D,20241101,000000,35.82,37.7,35.78,36.63,656404,0
+APPN.US,D,20241104,000000,36.37,37.28,35.44,36.82,612281,0
+APPN.US,D,20241105,000000,36.62,38.77,36.505,38.67,730416,0
+APPN.US,D,20241106,000000,39.13,41.6,39.07,40.5,1047699,0
+APPN.US,D,20241107,000000,42.54,43.33,39.35,41.56,796348,0
+APPN.US,D,20241108,000000,41.78,41.78,40.55,40.78,503206,0
+APPN.US,D,20241111,000000,40.85,40.86,37.79,40.28,641245,0
+APPN.US,D,20241112,000000,39.49,40.672,39.49,39.96,542449,0
+APPN.US,D,20241113,000000,40.06,41.62,39.65,39.95,685189,0
+APPN.US,D,20241114,000000,39.92,39.96,37.485,37.6,692234,0
+APPN.US,D,20241115,000000,37.6,37.66,35.76,36.43,740643,0
+APPN.US,D,20241118,000000,36.43,36.58,36.02,36.54,397626,0
+APPN.US,D,20241119,000000,36.1,36.84,35.5304,36.83,504240,0
+APPN.US,D,20241120,000000,36.76,37.13,35.62,36.12,437323,0
+APPN.US,D,20241121,000000,36.41,38.695,36.14,38.55,412660,0
+APPN.US,D,20241122,000000,38.87,39.655,38.25,38.56,457713,0
+APPN.US,D,20241125,000000,38.87,39.48,38.12,38.35,783368,0
+APPN.US,D,20241126,000000,38.02,38.225,37.5,37.67,324635,0
+APPN.US,D,20241127,000000,37.72,37.99,36.64,37.09,231716,0
+APPN.US,D,20241129,000000,37.17,38,37.05,37.85,163334,0
+APPN.US,D,20241202,000000,37.87,39.46,37.745,38.86,551673,0
+APPN.US,D,20241203,000000,38.7,39.14,38.216,38.61,391040,0
+APPN.US,D,20241204,000000,38.96,41.46,38.945,40.73,619105,0
+APPN.US,D,20241205,000000,40.77,40.967,39.34,39.45,499757,0
+APPN.US,D,20241206,000000,40.07,41,39.9111,40.65,440337,0
+APPN.US,D,20241209,000000,40.46,41.3,39.24,39.42,346300,0
+APPN.US,D,20241210,000000,39.08,39.98,37.92,37.93,342041,0
+APPN.US,D,20241211,000000,38.44,39.57,38.29,39.04,277816,0
+APPN.US,D,20241212,000000,38.87,39.7,38.17,38.47,208147,0
+APPN.US,D,20241213,000000,38.52,38.52,36.67,36.82,307115,0
+APPN.US,D,20241216,000000,36.73,37.645,36.73,37.29,340504,0
+APPN.US,D,20241217,000000,36.96,37.58,36.31,37.46,320217,0
+APPN.US,D,20241218,000000,37.64,37.87,34.8,35.05,400443,0
+APPN.US,D,20241219,000000,35.54,35.937,33.88,34.51,547266,0
+APPN.US,D,20241220,000000,33.97,35.745,33.78,35.28,568326,0
+APPN.US,D,20241223,000000,35.32,35.7,34.32,34.77,318886,0
+APPN.US,D,20241224,000000,34.87,34.87,34.45,34.51,125586,0
+APPN.US,D,20241226,000000,34.28,34.97,34,34.63,293766,0
+APPN.US,D,20241227,000000,34.13,34.555,33.17,33.43,274557,0
+APPN.US,D,20241230,000000,32.84,32.99,32.2076,32.79,310749,0
+APPN.US,D,20241231,000000,33,33.54,32.65,32.98,342299,0
+APPN.US,D,20250102,000000,33.43,33.555,32.7242,33.19,307373,0
+APPN.US,D,20250103,000000,33.34,34.36,33.3,33.89,620040,0
+APPN.US,D,20250106,000000,34.3,34.99,34.08,34.85,453420,0
+APPN.US,D,20250107,000000,35,36.675,34.55,35.11,443373,0
+APPN.US,D,20250108,000000,34.8,34.9,33.84,34.74,340452,0
+APPN.US,D,20250110,000000,33.97,34.19,33.02,33.68,299841,0
+APPN.US,D,20250113,000000,33.03,33.44,32.39,33.14,323721,0
+APPN.US,D,20250114,000000,33.32,33.97,32.04,32.4,426882,0
+APPN.US,D,20250115,000000,33.32,33.8,33,33.45,313525,0
+APPN.US,D,20250116,000000,33.64,34.25,33.2823,33.79,298883,0
+APPN.US,D,20250117,000000,34.3,34.3,32.71,32.8,290976,0
+APPN.US,D,20250121,000000,33.23,33.635,32.99,33.36,330788,0
+APPN.US,D,20250122,000000,33.52,34,32.66,32.84,281787,0
+APPN.US,D,20250123,000000,32.5,33.745,32.12,33.69,551104,0
+APPN.US,D,20250124,000000,33.82,35.09,33.31,33.52,304372,0
+APPN.US,D,20250127,000000,33,35.35,32.6786,34.7,640924,0
+APPN.US,D,20250128,000000,34.76,37.46,34.13,36.84,657833,0
+APPN.US,D,20250129,000000,36.84,36.84,34.91,35.21,329598,0
+APPN.US,D,20250130,000000,35.09,35.91,34.84,35.17,301469,0
+APPN.US,D,20250131,000000,35.47,36.115,34.6901,35.09,327643,0
+APPN.US,D,20250203,000000,33.78,34.8,33.62,34.69,265568,0
+APPN.US,D,20250204,000000,34.95,35.26,34.1801,35,298583,0
+APPN.US,D,20250205,000000,35.01,35.47,34.375,35.36,280068,0
+APPN.US,D,20250206,000000,35.48,35.48,33.355,33.59,291060,0
+APPN.US,D,20250207,000000,33.62,33.915,32.8,33.16,304307,0
+APPN.US,D,20250210,000000,33.62,34.4162,33.4,33.93,318087,0
+APPN.US,D,20250211,000000,33.49,33.84,32.95,33.34,288489,0
+APPN.US,D,20250212,000000,32.69,34.7,32.68,34.1,376045,0
+APPN.US,D,20250213,000000,34.21,34.21,31.9,33.49,463265,0
+APPN.US,D,20250214,000000,33.53,34.25,31.53,31.65,565767,0
+APPN.US,D,20250218,000000,31.63,32.21,30.79,32.04,809341,0
+APPN.US,D,20250219,000000,38.11,41.05,36.55,37.23,2156712,0
+APPN.US,D,20250220,000000,38.13,38.1817,34.57,34.63,967096,0
+APPN.US,D,20250221,000000,34.62,35.15,33.28,33.34,729438,0
+APPN.US,D,20250224,000000,33.21,33.43,31.5,33.23,936680,0
+APPN.US,D,20250225,000000,33.13,33.74,31.82,33.37,588650,0
+APPN.US,D,20250226,000000,33.4,34.4799,32.96,33.01,373364,0
+APPN.US,D,20250227,000000,33.18,33.51,32.32,32.39,305957,0
+APPN.US,D,20250228,000000,32.26,32.66,31.75,32.47,334220,0
+APPN.US,D,20250303,000000,32.64,32.655,31.225,31.45,452703,0
+APPN.US,D,20250304,000000,31,32.05,30.66,31.64,371740,0
+APPN.US,D,20250305,000000,31.73,32.29,31.03,32.18,285796,0
+APPN.US,D,20250306,000000,31.27,32,30.6,31.21,378938,0
+APPN.US,D,20250307,000000,30.94,32.73,30.51,31.85,1099580,0
+APPN.US,D,20250310,000000,31.03,31.145,30.13,30.58,646160,0
+APPN.US,D,20250311,000000,30.54,31,29.66,30.13,648126,0
+APPN.US,D,20250312,000000,30.49,30.6915,29.87,30.46,427051,0
+APPN.US,D,20250313,000000,30.12,30.24,28.76,29.03,1555315,0
+APPN.US,D,20250314,000000,29.57,30.53,29.57,30.18,768382,0
+APPN.US,D,20250317,000000,30.08,30.32,29.57,29.8,685138,0
+APPN.US,D,20250318,000000,29.56,29.68,28.91,29.47,914123,0
+APPN.US,D,20250319,000000,29.65,30.625,29.33,30.06,573501,0
+APPN.US,D,20250320,000000,29.79,30.41,29.61,29.68,308588,0
+APPN.US,D,20250321,000000,29.19,30.82,28.81,30.79,882243,0
+APPN.US,D,20250324,000000,31.15,31.9,30.92,31.67,589414,0
+APPN.US,D,20250325,000000,31.94,32.47,31.625,31.96,389099,0
+APPN.US,D,20250326,000000,31.99,32.23,30.89,31.46,383684,0
+APPN.US,D,20250327,000000,31.26,31.26,30.4,30.445,270315,0
+APPN.US,D,20250328,000000,30.32,30.635,29.07,29.34,551744,0
+APPN.US,D,20250331,000000,28.75,29,28.02,28.81,622844,0
+APPN.US,D,20250401,000000,28.63,29.23,28.49,28.91,369000,0
+APPN.US,D,20250402,000000,28.38,30.03,28.12,29.48,497993,0
+APPN.US,D,20250403,000000,28.1,28.24,27.02,27.95,1042207,0
+APPN.US,D,20250404,000000,26.87,27.145,25.77,26.4,873823,0
+APPN.US,D,20250407,000000,24.71,27.5,24,25.9,1045294,0
+APPN.US,D,20250408,000000,26.95,27.215,25.39,25.77,601893,0
+APPN.US,D,20250409,000000,25.54,28.665,25.075,28.07,1274639,0
+APPN.US,D,20250410,000000,27.69,27.94,26.825,27.25,618928,0
+APPN.US,D,20250411,000000,27.24,27.27,26.21,27.02,345180,0
+APPN.US,D,20250414,000000,27.62,27.715,26.45,27.15,381132,0
+APPN.US,D,20250415,000000,27.06,27.9389,26.96,27.43,374652,0
+APPN.US,D,20250416,000000,26.75,27.08,26.135,26.92,525452,0
+APPN.US,D,20250417,000000,26.8,27.11,26.2,26.55,843065,0
+APPN.US,D,20250421,000000,26.04,26.23,25.34,25.83,479649,0
+APPN.US,D,20250422,000000,25.74,27.08,25.5,26.74,544186,0
+APPN.US,D,20250423,000000,28.32,30.12,28.11,29.56,1301123,0
+APPN.US,D,20250424,000000,29.79,30.925,29.505,30.69,657569,0
+APPN.US,D,20250425,000000,30.58,31.46,30.541,31.32,422655,0
+APPN.US,D,20250428,000000,31.33,31.68,30.62,30.99,358921,0
+APPN.US,D,20250429,000000,31.01,31.54,30.71,31.05,403582,0
+APPN.US,D,20250430,000000,30.5,31.115,30.03,31.05,590204,0
+APPN.US,D,20250501,000000,31.56,31.7471,31.195,31.33,531075,0
+APPN.US,D,20250502,000000,31.68,31.72,31.07,31.27,428799,0
+APPN.US,D,20250505,000000,30.98,31.65,30.9,30.99,448414,0
+APPN.US,D,20250506,000000,30.56,31.09,30.35,30.67,473235,0
+APPN.US,D,20250507,000000,30.79,31.1,29.97,30.41,669128,0
+APPN.US,D,20250508,000000,31.75,33.4299,31.37,32.03,1622639,0
+APPN.US,D,20250509,000000,32.43,32.52,31.33,31.69,794974,0
+APPN.US,D,20250512,000000,32.46,32.78,31.675,32.27,653974,0
+APPN.US,D,20250513,000000,32.3,33.07,31.96,32.9,741061,0
+APPN.US,D,20250514,000000,33.01,33.6,32.74,32.97,405540,0
+APPN.US,D,20250515,000000,32.69,33.22,31.89,33.13,866736,0
+APPN.US,D,20250516,000000,33.1,33.1,32.4,32.54,728684,0
+APPN.US,D,20250519,000000,31.96,32.66,31.59,32.24,498853,0
+APPN.US,D,20250520,000000,32.15,32.38,31.85,32.15,580169,0
+APPN.US,D,20250521,000000,31.69,32.06,31.09,31.12,496594,0
+APPN.US,D,20250522,000000,31.17,31.69,31.03,31.42,492892,0
+APPN.US,D,20250523,000000,30.7,31.09,30.59,30.71,390420,0
+APPN.US,D,20250527,000000,31.36,31.83,30.978,31.49,624020,0
+APPN.US,D,20250528,000000,31.37,31.75,31.06,31.23,483011,0
+APPN.US,D,20250529,000000,31.68,31.68,31.1257,31.31,351432,0
+APPN.US,D,20250530,000000,31.37,31.605,30.9,31.5,732024,0
+APPN.US,D,20250602,000000,31.31,31.83,30.96,31.27,489711,0
+APPN.US,D,20250603,000000,31.31,32.03,31.2259,31.84,678897,0
+APPN.US,D,20250604,000000,31.73,32.1,31.56,31.65,496253,0
+APPN.US,D,20250605,000000,31.65,32.73,31.65,31.8,704855,0
+APPN.US,D,20250606,000000,32.03,32.46,31.93,32.18,620561,0
+APPN.US,D,20250609,000000,32.17,32.34,31.86,31.93,441378,0
+APPN.US,D,20250610,000000,32.05,32.05,31.19,31.45,527085,0
+APPN.US,D,20250611,000000,31.55,31.55,31,31.09,419753,0
+APPN.US,D,20250612,000000,31,31.165,30.34,30.59,511145,0
+APPN.US,D,20250613,000000,30.04,30.267,29.24,29.46,344850,0
+APPN.US,D,20250616,000000,29.59,30.49,29.45,30.44,543697,0
+APPN.US,D,20250617,000000,30.01,30.48,29.82,29.97,336701,0
+APPN.US,D,20250618,000000,30.08,30.57,29.8068,30.12,333098,0
+APPN.US,D,20250620,000000,30.44,30.69,27.6336,28.2,992838,0
+APPN.US,D,20250623,000000,28.01,28.3,27.35,28.09,708720,0
+APPN.US,D,20250624,000000,28.52,29.18,28.3212,28.85,749934,0
+APPN.US,D,20250625,000000,28.93,29.09,27.86,28.16,608679,0
+APPN.US,D,20250626,000000,28.2,28.69,27.86,28.37,507403,0
+APPN.US,D,20250627,000000,28.47,29.05,28.26,29,711291,0
+APPN.US,D,20250630,000000,29.13,30.24,28.98,29.86,982369,0
+APPN.US,D,20250701,000000,29.72,30.8,29.47,30.46,1118064,0
+APPN.US,D,20250702,000000,30.39,30.69,29.82,30.14,960786,0
+APPN.US,D,20250703,000000,30.28,30.91,30.065,30.48,267940,0
+APPN.US,D,20250707,000000,30.24,31.29,30.053,31.2,825236,0
+APPN.US,D,20250708,000000,31.27,31.58,30.9,31.3,496228,0
+APPN.US,D,20250709,000000,31.32,31.355,30.77,31.22,758335,0
+APPN.US,D,20250710,000000,31.08,31.11,30,30.51,559222,0
+APPN.US,D,20250711,000000,30.24,30.26,28.66,28.69,641532,0
+APPN.US,D,20250714,000000,28.6,30.12,28.595,29.09,1139397,0
+APPN.US,D,20250715,000000,29.25,29.53,28.62,28.65,405865,0
+APPN.US,D,20250716,000000,28.77,29.09,28.3,28.92,740285,0
+APPN.US,D,20250717,000000,28.86,29.26,28.2,28.44,791763,0
+APPN.US,D,20250718,000000,28.71,29.03,28.31,28.81,735001,0
+APPN.US,D,20250721,000000,28.81,29.59,28.81,28.95,399651,0
+APPN.US,D,20250722,000000,29.03,29.81,29.03,29.24,485532,0
+APPN.US,D,20250723,000000,29.27,30.32,28.51,30.3,1231570,0
+APPN.US,D,20250724,000000,30.29,30.46,29.38,29.52,642651,0
+APPN.US,D,20250725,000000,29.5,30.05,29.35,29.61,908136,0
+APPN.US,D,20250728,000000,29.53,31.065,29.5,30.66,1203504,0
+APPN.US,D,20250729,000000,30.86,30.99,28.94,28.98,954470,0
+APPN.US,D,20250730,000000,28.85,29.035,28.09,28.63,880363,0
+APPN.US,D,20250731,000000,28.63,28.81,27.48,27.61,897412,0
+APPN.US,D,20250801,000000,27.4,27.56,27.06,27.52,1183492,0
+APPN.US,D,20250804,000000,27.57,28.26,27.54,28.13,692059,0
+APPN.US,D,20250805,000000,28.31,28.46,27.53,27.58,956740,0
+APPN.US,D,20250806,000000,28.02,28.1,26.68,26.95,840968,0
+APPN.US,D,20250807,000000,31,32.42,28.87,29.18,3981674,0
+APPN.US,D,20250808,000000,29.25,29.72,28.47,29.09,2181162,0
+APPN.US,D,20250811,000000,28.87,29.21,27.66,27.8,1310192,0
+APPN.US,D,20250812,000000,27.84,28.27,27.44,28.2,2732829,0
+APPN.US,D,20250813,000000,28.5,29.73,27.97,29.71,1858283,0
+APPN.US,D,20250814,000000,29.36,30.23,29.07,29.73,1004603,0
+APPN.US,D,20250815,000000,29.96,30.58,29.52,29.63,745576,0
+APPN.US,D,20250818,000000,29.69,30.18,29.59,29.93,637539,0
+APPN.US,D,20250819,000000,30.04,30.405,29.45,29.73,675985,0
+APPN.US,D,20250820,000000,29.59,29.67,28.74,28.99,662059,0
+APPN.US,D,20250821,000000,28.81,29.06,28.31,29.01,550102,0
+APPN.US,D,20250822,000000,29.06,30.15,29.01,29.81,711507,0
+APPN.US,D,20250825,000000,29.74,29.74,29.1,29.11,337755,0
+APPN.US,D,20250826,000000,28.97,29.255,28.55,28.62,627369,0
+APPN.US,D,20250827,000000,29,29.86,28.88,29.5,1431494,0
+APPN.US,D,20250828,000000,29.61,30.91,29.53,30.71,1395225,0
+APPN.US,D,20250829,000000,30.8,31.17,30.63,30.78,639990,0
+APPN.US,D,20250902,000000,30.54,31.07,30.26,30.68,1039382,0
+APPN.US,D,20250903,000000,30.67,30.94,30.15,30.77,1104398,0
+APPN.US,D,20250904,000000,30.44,30.44,29.4,29.92,707274,0
+APPN.US,D,20250905,000000,30.2,30.97,29.95,30.57,1228029,0
+APPN.US,D,20250908,000000,30.4,32.185,30.14,32.05,1241749,0
+APPN.US,D,20250909,000000,32.05,32.74,31.83,32.72,1253468,0
+APPN.US,D,20250910,000000,32.72,32.84,30.96,31.03,945100,0
+APPN.US,D,20250911,000000,31.19,31.56,30.95,31.5,728779,0
+APPN.US,D,20250912,000000,31.53,31.6,30.57,30.78,520056,0
+APPN.US,D,20250915,000000,30.78,31.05,30.45,30.8,624354,0
+APPN.US,D,20250916,000000,30.75,31.03,30.22,30.97,863076,0
+APPN.US,D,20250917,000000,31.09,32.25,31.09,31.49,1041755,0
+APPN.US,D,20250918,000000,31.7,33.23,31.66,33.16,1282973,0
+APPN.US,D,20250919,000000,33.41,33.47,32.4,32.67,1572186,0
+APPN.US,D,20250922,000000,32.46,34.07,32.33,33.69,710476,0
+APPN.US,D,20250923,000000,33.8,33.8,33.07,33.35,595656,0
+APPN.US,D,20250924,000000,33.5,33.5899,32.085,32.46,549644,0
+APPN.US,D,20250925,000000,32.18,32.235,31.14,31.47,563095,0
+APPN.US,D,20250926,000000,31.49,31.535,30.87,30.98,729530,0
+APPN.US,D,20250929,000000,31.15,31.2477,30.48,30.53,438812,0
+APPN.US,D,20250930,000000,30.66,30.7135,29.44,30.57,785855,0
+APPN.US,D,20251001,000000,30.32,30.85,30.0991,30.63,697633,0
+APPN.US,D,20251002,000000,30.64,30.905,30.3,30.66,446410,0
+APPN.US,D,20251003,000000,30.55,31.01,29.945,30.02,421174,0
+APPN.US,D,20251006,000000,30.1,30.95,29.34,30.1,809342,0
+APPN.US,D,20251007,000000,30.14,30.14,29.2,29.51,539697,0
+APPN.US,D,20251008,000000,29.67,29.782,29.13,29.55,339191,0
+APPN.US,D,20251009,000000,29.62,30.045,29.3,29.84,391088,0
+APPN.US,D,20251010,000000,29.89,30,28.275,28.51,501354,0
+APPN.US,D,20251013,000000,28.785,28.99,28.33,28.52,430927,0
+APPN.US,D,20251014,000000,27.87,28.315,27.77,28.13,751575,0
+APPN.US,D,20251015,000000,28.25,28.25,27.32,27.69,917755,0
+APPN.US,D,20251016,000000,27.8,28.03,27.07,27.79,973593,0
+APPN.US,D,20251017,000000,27.5,28.46,27.33,28.15,821363,0
+APPN.US,D,20251020,000000,28.34,29.22,28.244,29.21,437105,0
+APPN.US,D,20251021,000000,29.2,30.055,29.105,29.78,576957,0
+APPN.US,D,20251022,000000,30.07,30.71,29.85,30.55,1148268,0
+APPN.US,D,20251023,000000,30.44,31.32,30.41,31.05,646901,0
+APPN.US,D,20251024,000000,31.45,32.27,31.375,31.62,897518,0
+APPN.US,D,20251027,000000,32.01,32.08,31.04,31.08,435363,0
+APPN.US,D,20251028,000000,31.24,31.24,30.58,30.67,320646,0
+APPN.US,D,20251029,000000,30.43,30.86,29.68,29.84,491372,0
+APPN.US,D,20251030,000000,29.64,29.98,29.38,29.81,384779,0
+APPN.US,D,20251031,000000,29.75,30.09,29.48,29.93,501243,0
+APPN.US,D,20251103,000000,30.02,30.64,29.86,30.3,990643,0
+APPN.US,D,20251104,000000,30,30,28.56,28.9,646996,0
+APPN.US,D,20251105,000000,29.11,29.56,28.91,29.33,737794,0
+APPN.US,D,20251106,000000,32.01,39.49,31.6,38.36,3557460,0
+APPN.US,D,20251107,000000,38.06,40.7,37.62,40.29,1687820,0
+APPN.US,D,20251110,000000,40.8,43.13,40.21,42.31,1558324,0
+APPN.US,D,20251111,000000,42.54,44.645,42.3,44.22,1335298,0
+APPN.US,D,20251112,000000,44.32,46.059,43.97,45.64,1157217,0
+APPN.US,D,20251113,000000,45.14,45.35,42.52,43.05,1195137,0
+APPN.US,D,20251114,000000,42.07,43.695,41.74,43.27,769621,0
+APPN.US,D,20251117,000000,43.13,43.24,41.445,41.54,777029,0
+APPN.US,D,20251118,000000,41.38,42.8072,41,42.22,610344,0
+APPN.US,D,20251119,000000,42.11,42.32,41.022,41.18,700283,0
+APPN.US,D,20251120,000000,42.03,42.18,40.03,40.08,549509,0
+APPN.US,D,20251121,000000,40.12,41.46,39.22,41.34,646373,0
+APPN.US,D,20251124,000000,41.37,42.24,41.19,41.3,589820,0
+APPN.US,D,20251125,000000,41.51,42.76,41.09,42.18,608175,0
+APPN.US,D,20251126,000000,42.02,42.2199,40.802,41.08,611407,0
+APPN.US,D,20251128,000000,41.08,41.27,40.18,40.4,285351,0
+APPN.US,D,20251201,000000,39.77,40.98,39.7,40.02,704789,0
+APPN.US,D,20251202,000000,40.33,41.58,39.91,40.93,747382,0
+APPN.US,D,20251203,000000,40.64,40.77,38.51,39.4,944910,0
+APPN.US,D,20251204,000000,39.62,39.67,38.76,39.39,395481,0
+APPN.US,D,20251205,000000,39.37,41.7999,39.21,40.96,956607,0
+APPN.US,D,20251208,000000,41.24,43.345,41,43.04,1264419,0
+APPN.US,D,20251209,000000,43.03,43.78,42.425,43.05,802311,0
+APPN.US,D,20251210,000000,42.84,42.85,40.81,40.95,769573,0
+APPN.US,D,20251211,000000,40.96,41.49,37.8,38.07,1086569,0
+APPN.US,D,20251212,000000,37.94,38.78,37.61,37.83,1053819,0
+APPN.US,D,20251215,000000,37.83,37.88,35.88,36.9,826893,0
+APPN.US,D,20251216,000000,36.67,37.0122,36.165,36.43,507376,0
+APPN.US,D,20251217,000000,36.5,36.98,36.29,36.4,610275,0
+APPN.US,D,20251218,000000,36.84,37.4693,36.6,36.89,606721,0
+APPN.US,D,20251219,000000,36.93,37.2,36.34,36.84,888179,0
+APPN.US,D,20251222,000000,36.99,37.8145,36.86,37.4,413120,0
+APPN.US,D,20251223,000000,37.1,37.205,36.0336,36.54,391100,0
+APPN.US,D,20251224,000000,36.57,36.77,36.13,36.52,244007,0
+APPN.US,D,20251226,000000,36.42,36.46,35.6,35.79,472298,0
+APPN.US,D,20251229,000000,35.61,36,35.29,35.66,466351,0
+APPN.US,D,20251230,000000,35.49,36.02,35.4,35.82,455602,0
+APPN.US,D,20251231,000000,35.85,36.07,35.39,35.42,732223,0
+APPN.US,D,20260102,000000,35.4,35.61,33.35,34.06,931766,0
+APPN.US,D,20260105,000000,34.05,34.6599,33.57,33.76,1047350,0
+APPN.US,D,20260106,000000,33.67,33.745,32.275,33.24,743166,0
+APPN.US,D,20260107,000000,33.1,35.71,33.1,35.46,806825,0
+APPN.US,D,20260108,000000,35.1,35.485,34.41,34.67,684066,0
+APPN.US,D,20260109,000000,34.5,35.06,33.44,33.8,729860,0
+APPN.US,D,20260112,000000,34.33,34.57,32.91,33.05,838547,0
+APPN.US,D,20260113,000000,33.08,33.08,31.49,31.56,829782,0
+APPN.US,D,20260114,000000,31.4,31.6,29.29,30.45,1295979,0
+APPN.US,D,20260115,000000,31.74,31.81,29.59,29.66,1471941,0
+APPN.US,D,20260116,000000,29.66,29.75,28.46,28.62,1108318,0
+APPN.US,D,20260120,000000,28.09,29.24,28,28.33,1514249,0
+APPN.US,D,20260121,000000,28.32,29.24,28,28.41,827869,0
+APPN.US,D,20260122,000000,28.53,29.65,28.53,29.33,1283661,0
+APPN.US,D,20260123,000000,29.41,30.115,29.25,29.71,1391532,0
+APPN.US,D,20260126,000000,29.7,30.48,29.53,30.06,792410,0
+APPN.US,D,20260127,000000,30.99,31.2,29.2,29.89,692669,0
+APPN.US,D,20260128,000000,30.2,31.15,30.04,30.21,897732,0
+APPN.US,D,20260129,000000,29.64,29.64,28.31,28.86,1349046,0
+APPN.US,D,20260130,000000,28.65,28.7,27.59,27.9,1191089,0
+APPN.US,D,20260202,000000,27.85,28.3,26.63,26.82,1487581,0
+APPN.US,D,20260203,000000,26.42,26.73,25.29,25.85,1935768,0
+APPN.US,D,20260204,000000,25.39,26.67,24.74,26.07,1560827,0
+APPN.US,D,20260205,000000,25.8,25.97,24.88,24.89,1066229,0
+APPN.US,D,20260206,000000,25.12,25.66,23.88,25.21,945466,0
+APPN.US,D,20260209,000000,25.02,25.615,24.6225,25.43,806387,0
+APPN.US,D,20260210,000000,25.59,26.3,25.5,26.28,1016429,0
+APPN.US,D,20260211,000000,26.18,26.26,22.8,23.41,1969227,0
+APPN.US,D,20260212,000000,23.45,23.64,22.1886,22.38,1289566,0
+APPN.US,D,20260213,000000,22.54,23.27,22.4,22.87,945472,0
+APPN.US,D,20260217,000000,23,23.245,22.57,23.04,1359527,0
+APPN.US,D,20260218,000000,22.86,24.43,22.84,24.06,2394975,0
diff --git a/daily/us/nasdaq stocks/1/apwc.us.txt b/daily/us/nasdaq stocks/1/apwc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c5cca4f2a61a1a537d397accd6db6ba7d3c31c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apwc.us.txt	
@@ -0,0 +1,3432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APWC.US,D,20110502,000000,5.8746,5.9122,5.7245,5.7245,7251,0
+APWC.US,D,20110503,000000,5.7339,5.8183,5.7245,5.8183,8864,0
+APWC.US,D,20110504,000000,5.7339,5.7339,5.321,5.3491,6798,0
+APWC.US,D,20110505,000000,5.3491,5.3491,4.7203,5.0019,3999,0
+APWC.US,D,20110506,000000,5.1521,5.4899,5.1521,5.1615,4582,0
+APWC.US,D,20110509,000000,5.1615,5.1615,5.1615,5.1615,480,0
+APWC.US,D,20110510,000000,5.396,5.5368,5.3116,5.3116,5917,0
+APWC.US,D,20110511,000000,5.7057,5.7714,5.5649,5.7245,23179,0
+APWC.US,D,20110512,000000,5.5368,5.5368,5.321,5.4899,12547,0
+APWC.US,D,20110513,000000,5.4242,5.7151,5.396,5.6307,1862,0
+APWC.US,D,20110516,000000,5.5838,5.5838,5.5556,5.5556,570,0
+APWC.US,D,20110517,000000,5.5838,5.6307,5.5368,5.5368,4209,0
+APWC.US,D,20110518,000000,5.5838,5.6307,5.3867,5.443,9324,0
+APWC.US,D,20110519,000000,5.4523,5.4993,5.443,5.4523,6516,0
+APWC.US,D,20110520,000000,5.443,5.6119,5.4336,5.6119,2146,0
+APWC.US,D,20110523,000000,5.6119,5.6119,5.4523,5.5368,1425,0
+APWC.US,D,20110524,000000,5.5368,5.5368,5.2552,5.2552,2504,0
+APWC.US,D,20110525,000000,5.3022,5.3491,5.3022,5.3491,640,0
+APWC.US,D,20110526,000000,5.3491,5.3491,5.3491,5.3491,106,0
+APWC.US,D,20110527,000000,5.3773,5.5838,4.6922,5.0863,10996,0
+APWC.US,D,20110531,000000,4.7861,5.0019,4.7861,4.9268,2685,0
+APWC.US,D,20110601,000000,4.8799,4.8799,4.8236,4.8799,1492,0
+APWC.US,D,20110602,000000,5.1521,5.1521,5.0582,5.0582,853,0
+APWC.US,D,20110603,000000,4.8987,4.8987,4.8048,4.8048,9388,0
+APWC.US,D,20110606,000000,4.6922,4.7392,3.2845,4.223,22696,0
+APWC.US,D,20110607,000000,4.0353,4.2043,3.8476,4.1667,2717,0
+APWC.US,D,20110608,000000,4.0072,4.0259,3.782,3.8946,21249,0
+APWC.US,D,20110609,000000,3.8383,3.9415,3.7538,3.8946,33961,0
+APWC.US,D,20110610,000000,4.0072,4.0353,4.0072,4.0259,13565,0
+APWC.US,D,20110613,000000,3.8946,4.0353,3.5379,3.735,10119,0
+APWC.US,D,20110614,000000,3.8664,4.6922,3.8194,4.4764,25766,0
+APWC.US,D,20110615,000000,4.6453,5.1145,4.6453,4.7485,23729,0
+APWC.US,D,20110616,000000,4.7485,4.7485,4.5702,4.6547,11853,0
+APWC.US,D,20110617,000000,4.467,4.664,4.4576,4.5045,19174,0
+APWC.US,D,20110620,000000,4.3169,4.6453,4.3075,4.5514,2749,0
+APWC.US,D,20110621,000000,4.7016,4.711,4.467,4.6453,2131,0
+APWC.US,D,20110622,000000,4.7392,4.7392,4.4576,4.4576,2954,0
+APWC.US,D,20110623,000000,4.467,4.467,3.8476,4.1573,11340,0
+APWC.US,D,20110624,000000,3.8946,4.0353,3.8476,3.8757,7971,0
+APWC.US,D,20110627,000000,3.9415,4.1104,3.932,4.101,7486,0
+APWC.US,D,20110628,000000,4.2043,4.2043,4.0353,4.0916,5473,0
+APWC.US,D,20110629,000000,4.0635,4.0822,4.0353,4.0822,4369,0
+APWC.US,D,20110630,000000,4.0353,4.0353,3.9883,3.9883,5167,0
+APWC.US,D,20110701,000000,4.6734,4.6734,4.3169,4.5608,689,0
+APWC.US,D,20110705,000000,4.6547,4.6547,4.0635,4.2887,8096,0
+APWC.US,D,20110706,000000,4.2699,4.2699,4.2606,4.2606,1172,0
+APWC.US,D,20110707,000000,4.4576,4.6171,4.4576,4.5796,19876,0
+APWC.US,D,20110708,000000,4.6734,4.6734,4.6547,4.6734,1065,0
+APWC.US,D,20110711,000000,4.4295,4.5984,4.3169,4.3638,3338,0
+APWC.US,D,20110712,000000,4.345,4.6453,4.345,4.5514,6065,0
+APWC.US,D,20110713,000000,4.5984,4.6734,4.5984,4.6453,9165,0
+APWC.US,D,20110714,000000,4.6734,4.6734,4.5233,4.5327,8365,0
+APWC.US,D,20110715,000000,4.3919,4.664,4.3825,4.4576,4207,0
+APWC.US,D,20110718,000000,4.4576,4.5327,4.2699,4.4388,4375,0
+APWC.US,D,20110719,000000,4.4764,4.4764,4.3075,4.4388,1812,0
+APWC.US,D,20110720,000000,4.5139,4.6266,4.5139,4.5796,3330,0
+APWC.US,D,20110721,000000,4.5796,4.5796,4.4106,4.4106,5648,0
+APWC.US,D,20110722,000000,4.345,4.5421,4.345,4.345,2877,0
+APWC.US,D,20110725,000000,4.3169,4.3543,4.3169,4.3543,6942,0
+APWC.US,D,20110726,000000,4.3169,4.3638,4.3169,4.3638,319,0
+APWC.US,D,20110727,000000,4.5796,4.6266,4.5796,4.5984,2398,0
+APWC.US,D,20110728,000000,4.4576,4.5702,4.3825,4.3825,2984,0
+APWC.US,D,20110729,000000,4.3169,4.4576,4.3169,4.4576,9111,0
+APWC.US,D,20110801,000000,4.4388,4.4576,4.3356,4.3356,5404,0
+APWC.US,D,20110802,000000,4.3356,4.3356,4.2324,4.2324,5861,0
+APWC.US,D,20110803,000000,4.2324,4.3169,4.1198,4.223,7512,0
+APWC.US,D,20110804,000000,3.9509,3.9883,3.9415,3.9415,10124,0
+APWC.US,D,20110805,000000,3.9415,3.9415,3.416,3.613,9601,0
+APWC.US,D,20110808,000000,3.416,3.416,2.4588,2.6464,11817,0
+APWC.US,D,20110809,000000,2.6277,3.7538,2.6277,3.0874,13610,0
+APWC.US,D,20110810,000000,3.3127,3.3127,3.0969,3.0969,5700,0
+APWC.US,D,20110811,000000,3.3127,3.3127,3.3127,3.3127,4369,0
+APWC.US,D,20110812,000000,3.3034,3.3127,3.2939,3.3127,3196,0
+APWC.US,D,20110815,000000,3.247,3.613,3.247,3.613,2916,0
+APWC.US,D,20110816,000000,3.6693,3.6787,3.5192,3.5192,2664,0
+APWC.US,D,20110817,000000,3.735,3.7631,3.735,3.735,3196,0
+APWC.US,D,20110818,000000,3.2001,3.4441,3.1438,3.4441,6074,0
+APWC.US,D,20110819,000000,3.1532,3.6975,3.1532,3.1907,6596,0
+APWC.US,D,20110822,000000,3.6975,3.7444,3.1907,3.2376,5401,0
+APWC.US,D,20110823,000000,3.7068,3.7068,3.1063,3.2752,3517,0
+APWC.US,D,20110824,000000,3.1063,3.2376,3.1063,3.1532,2344,0
+APWC.US,D,20110825,000000,3.2752,3.2752,3.0593,3.2376,1599,0
+APWC.US,D,20110826,000000,3.4253,3.4253,3.0969,3.3034,3143,0
+APWC.US,D,20110829,000000,3.1813,3.2001,3.1156,3.2001,6004,0
+APWC.US,D,20110830,000000,3.1626,3.3784,3.1532,3.3315,1599,0
+APWC.US,D,20110831,000000,3.2376,3.369,3.1719,3.1907,7193,0
+APWC.US,D,20110901,000000,3.3502,3.3502,3.1907,3.2095,3836,0
+APWC.US,D,20110902,000000,3.2939,3.369,3.05,3.3597,8978,0
+APWC.US,D,20110906,000000,3.125,3.1438,3.0874,3.1438,4369,0
+APWC.US,D,20110907,000000,3.3221,3.3315,3.1626,3.3127,1918,0
+APWC.US,D,20110908,000000,3.3034,3.3597,3.2752,3.3597,2558,0
+APWC.US,D,20110909,000000,3.3127,3.3127,3.0874,3.1063,7246,0
+APWC.US,D,20110912,000000,3.0874,3.0874,3.0874,3.0874,1065,0
+APWC.US,D,20110913,000000,3.125,3.1438,3.0874,3.1438,7353,0
+APWC.US,D,20110914,000000,3.1063,3.2564,3.0969,3.2564,3063,0
+APWC.US,D,20110915,000000,3.2001,3.2658,3.2001,3.2658,1199,0
+APWC.US,D,20110916,000000,3.2189,3.5661,3.2189,3.5192,16943,0
+APWC.US,D,20110919,000000,3.2845,3.2845,3.2376,3.2376,5275,0
+APWC.US,D,20110920,000000,3.2095,3.2845,3.0969,3.2658,14951,0
+APWC.US,D,20110921,000000,3.1532,3.2376,3.0874,3.1626,8951,0
+APWC.US,D,20110922,000000,3.05,3.6693,2.9374,3.05,22505,0
+APWC.US,D,20110923,000000,3.0969,3.1907,3.0874,3.0874,9675,0
+APWC.US,D,20110926,000000,3.0874,3.2752,3.0874,3.0874,22317,0
+APWC.US,D,20110927,000000,3.2095,3.2282,3.05,3.2282,4609,0
+APWC.US,D,20110928,000000,3.05,3.2752,2.8153,2.8153,9432,0
+APWC.US,D,20110929,000000,3.05,3.05,2.7684,2.7684,373,0
+APWC.US,D,20110930,000000,2.8153,2.8153,2.6277,2.6746,4934,0
+APWC.US,D,20111003,000000,2.4869,2.5807,2.4869,2.5807,2344,0
+APWC.US,D,20111004,000000,2.3649,2.8153,1.8018,2.684,12521,0
+APWC.US,D,20111005,000000,2.4399,2.4775,2.2523,2.3461,8258,0
+APWC.US,D,20111006,000000,2.5151,2.759,2.2054,2.4024,9558,0
+APWC.US,D,20111007,000000,2.4399,2.6088,2.3743,2.4681,4358,0
+APWC.US,D,20111010,000000,2.7215,2.7496,2.3649,2.5338,11135,0
+APWC.US,D,20111011,000000,2.684,2.684,2.4118,2.5619,2984,0
+APWC.US,D,20111012,000000,2.5807,2.9092,2.5714,2.8622,58467,0
+APWC.US,D,20111013,000000,2.8998,2.9561,2.8247,2.9092,7328,0
+APWC.US,D,20111014,000000,3.003,3.0874,3.003,3.0687,853,0
+APWC.US,D,20111017,000000,2.8153,2.9937,2.3555,2.8904,6464,0
+APWC.US,D,20111018,000000,2.8529,2.8811,2.6746,2.8811,3463,0
+APWC.US,D,20111019,000000,2.8341,2.9748,2.7872,2.8341,8804,0
+APWC.US,D,20111020,000000,2.7872,2.7872,2.5807,2.7872,7193,0
+APWC.US,D,20111021,000000,2.8435,3.0406,2.8059,2.8153,2504,0
+APWC.US,D,20111024,000000,3.05,3.05,2.9092,3.05,4795,0
+APWC.US,D,20111025,000000,3.0781,3.0969,2.9279,3.0406,11135,0
+APWC.US,D,20111026,000000,3.0311,3.05,2.9185,2.9842,8578,0
+APWC.US,D,20111027,000000,2.7872,2.9467,2.7684,2.9467,2931,0
+APWC.US,D,20111028,000000,2.9279,2.9467,2.7872,2.8904,5203,0
+APWC.US,D,20111031,000000,2.9092,2.9467,2.7215,2.8153,9151,0
+APWC.US,D,20111101,000000,2.6746,2.8247,2.6746,2.8247,4689,0
+APWC.US,D,20111102,000000,2.9842,3.05,2.8435,2.9842,1812,0
+APWC.US,D,20111103,000000,2.8153,2.8153,2.684,2.7778,4666,0
+APWC.US,D,20111104,000000,2.759,2.8435,2.759,2.8435,814,0
+APWC.US,D,20111107,000000,2.8341,3.05,2.8341,3.05,10762,0
+APWC.US,D,20111108,000000,3.0406,3.0406,2.8622,3.003,6553,0
+APWC.US,D,20111109,000000,2.7027,2.7027,2.7027,2.7027,1065,0
+APWC.US,D,20111110,000000,2.7496,2.9561,2.7215,2.9561,7970,0
+APWC.US,D,20111111,000000,2.9561,3.003,2.9279,2.9374,4635,0
+APWC.US,D,20111114,000000,2.9092,2.9937,2.8622,2.9279,7086,0
+APWC.US,D,20111115,000000,2.9092,2.9092,2.7215,2.8904,5488,0
+APWC.US,D,20111116,000000,2.8153,2.9842,2.8153,2.9467,3996,0
+APWC.US,D,20111117,000000,2.7403,2.9374,2.7403,2.9374,2237,0
+APWC.US,D,20111118,000000,2.9185,2.9279,2.7309,2.8622,959,0
+APWC.US,D,20111122,000000,2.8341,2.8529,2.8153,2.8153,4541,0
+APWC.US,D,20111123,000000,2.7215,2.7403,2.7027,2.7027,4316,0
+APWC.US,D,20111125,000000,2.4399,2.4399,2.4399,2.4399,533,0
+APWC.US,D,20111128,000000,2.5244,2.7684,2.5244,2.7684,746,0
+APWC.US,D,20111129,000000,2.8622,2.8622,2.8622,2.8622,267,0
+APWC.US,D,20111130,000000,2.9561,2.9561,2.5807,2.8059,2237,0
+APWC.US,D,20111201,000000,2.8247,2.8247,2.8247,2.8247,160,0
+APWC.US,D,20111202,000000,2.7872,2.7872,2.7872,2.7872,1065,0
+APWC.US,D,20111205,000000,2.7966,2.8341,2.6558,2.8153,1013,0
+APWC.US,D,20111206,000000,2.8153,2.8153,2.5432,2.7215,7939,0
+APWC.US,D,20111207,000000,2.7309,2.7309,2.7215,2.7215,1065,0
+APWC.US,D,20111209,000000,2.7215,2.7215,2.3836,2.5338,10283,0
+APWC.US,D,20111212,000000,2.6651,2.8435,2.6651,2.6933,10010,0
+APWC.US,D,20111213,000000,2.8341,2.8341,2.6183,2.6277,2185,0
+APWC.US,D,20111214,000000,2.5525,2.5901,2.4399,2.5525,3028,0
+APWC.US,D,20111215,000000,2.6464,2.6464,2.6464,2.6464,106,0
+APWC.US,D,20111216,000000,2.7403,2.7403,2.7403,2.7403,106,0
+APWC.US,D,20111219,000000,2.5338,2.5525,2.4869,2.4869,2575,0
+APWC.US,D,20111220,000000,2.5995,2.5995,2.4681,2.5901,8103,0
+APWC.US,D,20111221,000000,2.5901,2.5995,2.5807,2.5995,5328,0
+APWC.US,D,20111222,000000,2.6088,2.6277,2.6088,2.6277,2451,0
+APWC.US,D,20111223,000000,2.6277,2.7309,2.5338,2.7309,3393,0
+APWC.US,D,20111227,000000,2.8622,2.8622,2.6746,2.8153,3623,0
+APWC.US,D,20111228,000000,2.7403,2.7403,2.7403,2.7403,106,0
+APWC.US,D,20111229,000000,2.6933,2.6933,2.6746,2.6746,2984,0
+APWC.US,D,20111230,000000,2.6651,2.6746,2.6277,2.6277,10070,0
+APWC.US,D,20120103,000000,2.6746,2.6746,2.6746,2.6746,533,0
+APWC.US,D,20120104,000000,2.6746,2.8247,2.6746,2.7966,17924,0
+APWC.US,D,20120105,000000,2.7309,2.7309,2.7309,2.7309,106,0
+APWC.US,D,20120106,000000,2.8529,2.8529,2.7684,2.8529,2323,0
+APWC.US,D,20120110,000000,2.8341,3.003,2.8341,2.9937,6607,0
+APWC.US,D,20120111,000000,2.7027,3.003,2.7027,2.9748,4049,0
+APWC.US,D,20120112,000000,2.9561,3.0687,2.9561,2.9842,5599,0
+APWC.US,D,20120113,000000,2.9655,3.0218,2.9655,3.0218,3427,0
+APWC.US,D,20120117,000000,2.9655,2.9748,2.8998,2.9748,2713,0
+APWC.US,D,20120118,000000,2.9092,2.9467,2.9092,2.9467,1065,0
+APWC.US,D,20120119,000000,2.9467,3.1907,2.9467,3.0969,8667,0
+APWC.US,D,20120120,000000,3.2095,3.7444,2.9561,3.125,9643,0
+APWC.US,D,20120123,000000,3.1907,3.4629,2.9467,3.2845,5667,0
+APWC.US,D,20120124,000000,3.2752,3.2752,3.2752,3.2752,106,0
+APWC.US,D,20120125,000000,3.3034,3.3127,3.2282,3.2282,3730,0
+APWC.US,D,20120126,000000,3.416,3.4253,3.2564,3.2564,4582,0
+APWC.US,D,20120127,000000,3.2752,3.2752,2.9561,3.2282,2110,0
+APWC.US,D,20120130,000000,3.2376,3.2376,3.2376,3.2376,1065,0
+APWC.US,D,20120131,000000,3.2189,3.2376,3.1532,3.2001,1635,0
+APWC.US,D,20120201,000000,3.2189,3.2845,3.2095,3.2095,3751,0
+APWC.US,D,20120202,000000,2.9561,3.247,2.9561,3.0969,4582,0
+APWC.US,D,20120203,000000,2.9561,3.0969,2.8904,3.05,13864,0
+APWC.US,D,20120206,000000,2.9655,3.0781,2.9655,3.003,7930,0
+APWC.US,D,20120207,000000,3.0406,3.1156,3.003,3.1156,6397,0
+APWC.US,D,20120208,000000,3.1907,3.3315,3.1907,3.1907,14752,0
+APWC.US,D,20120209,000000,3.2095,3.3315,3.1156,3.3127,4795,0
+APWC.US,D,20120214,000000,3.1719,3.1813,2.8998,3.1156,5168,0
+APWC.US,D,20120215,000000,3.247,3.247,3.0969,3.0969,319,0
+APWC.US,D,20120216,000000,2.9092,2.9842,2.318,2.8998,25491,0
+APWC.US,D,20120217,000000,2.9279,3.0593,2.9279,2.9374,5758,0
+APWC.US,D,20120221,000000,3.1813,3.2189,2.8153,2.9374,2613,0
+APWC.US,D,20120222,000000,3.0218,3.0218,2.9374,2.9561,12433,0
+APWC.US,D,20120223,000000,2.9655,3.0874,2.9374,3.0874,7815,0
+APWC.US,D,20120224,000000,3.1626,3.1719,3.1626,3.1719,959,0
+APWC.US,D,20120227,000000,3.0874,3.2189,3.0874,3.1063,2664,0
+APWC.US,D,20120228,000000,3.2189,3.2376,2.9467,3.1532,2258,0
+APWC.US,D,20120229,000000,3.1626,3.2376,3.1532,3.1626,3836,0
+APWC.US,D,20120301,000000,3.2189,3.2189,3.2095,3.2189,959,0
+APWC.US,D,20120302,000000,3.2189,3.2376,3.003,3.2376,2558,0
+APWC.US,D,20120305,000000,3.003,3.0969,2.8622,3.0124,3517,0
+APWC.US,D,20120306,000000,3.003,3.0311,2.9937,3.003,3870,0
+APWC.US,D,20120308,000000,2.8622,3.1907,2.8622,2.9937,853,0
+APWC.US,D,20120309,000000,3.2282,3.2282,2.8811,3.2095,319,0
+APWC.US,D,20120314,000000,3.1626,3.2095,2.7872,2.8716,7536,0
+APWC.US,D,20120315,000000,2.9937,3.2189,2.9655,2.9655,9073,0
+APWC.US,D,20120316,000000,3.0781,3.0969,3.003,3.05,10308,0
+APWC.US,D,20120319,000000,3.05,3.05,3.0124,3.0124,2740,0
+APWC.US,D,20120320,000000,3.125,3.125,3.125,3.125,106,0
+APWC.US,D,20120321,000000,3.1156,3.1156,3.0218,3.0218,4081,0
+APWC.US,D,20120322,000000,3.1344,3.3315,3.1344,3.2564,13362,0
+APWC.US,D,20120323,000000,3.2845,3.3784,3.1907,3.2282,19801,0
+APWC.US,D,20120326,000000,3.3127,3.3784,3.1532,3.1532,2870,0
+APWC.US,D,20120327,000000,3.2376,3.2376,3.1438,3.2376,2237,0
+APWC.US,D,20120328,000000,3.3034,3.3034,3.1532,3.1719,1217,0
+APWC.US,D,20120329,000000,3.1626,3.1626,2.9561,3.0311,1659,0
+APWC.US,D,20120330,000000,3.247,3.247,3.247,3.247,106,0
+APWC.US,D,20120402,000000,3.0969,3.0969,3.0969,3.0969,618,0
+APWC.US,D,20120405,000000,3.0969,3.0969,2.8811,2.8998,1092,0
+APWC.US,D,20120409,000000,3.0969,3.0969,2.8153,2.8153,2249,0
+APWC.US,D,20120410,000000,3.0781,3.0781,3.0781,3.0781,640,0
+APWC.US,D,20120411,000000,3.0687,3.0969,3.0687,3.0969,672,0
+APWC.US,D,20120412,000000,2.8622,3.0874,2.8341,3.0874,1278,0
+APWC.US,D,20120413,000000,2.8153,3.1532,2.759,3.1532,7694,0
+APWC.US,D,20120417,000000,3.1532,3.1532,2.8247,2.8716,1769,0
+APWC.US,D,20120418,000000,2.8716,2.8716,2.8716,2.8716,165,0
+APWC.US,D,20120419,000000,2.8998,3.003,2.8716,2.8716,8312,0
+APWC.US,D,20120420,000000,3.003,3.003,3.003,3.003,533,0
+APWC.US,D,20120423,000000,3.0218,3.0218,2.8716,2.8716,2558,0
+APWC.US,D,20120424,000000,2.8622,3.1438,2.8622,3.1438,14811,0
+APWC.US,D,20120425,000000,2.8622,3.1156,2.8622,3.1156,1776,0
+APWC.US,D,20120427,000000,2.9561,3.1063,2.9561,3.1063,363,0
+APWC.US,D,20120430,000000,2.8716,3.078,2.8529,3.078,1172,0
+APWC.US,D,20120501,000000,2.8716,3.0969,2.4493,2.8811,15962,0
+APWC.US,D,20120502,000000,2.6464,2.9842,2.6277,2.9842,5106,0
+APWC.US,D,20120503,000000,2.8435,2.8904,2.7403,2.8153,10233,0
+APWC.US,D,20120504,000000,2.8153,2.9185,2.7215,2.9185,14534,0
+APWC.US,D,20120507,000000,2.8153,2.8153,2.684,2.8153,26304,0
+APWC.US,D,20120508,000000,2.8153,2.8153,2.8153,2.8153,11402,0
+APWC.US,D,20120509,000000,2.7121,3.0781,2.684,3.0781,7989,0
+APWC.US,D,20120510,000000,2.7966,3.0593,2.7027,2.9279,5680,0
+APWC.US,D,20120511,000000,2.7215,2.8153,2.6746,2.8153,11700,0
+APWC.US,D,20120516,000000,2.8153,2.8153,2.6746,2.8153,13697,0
+APWC.US,D,20120517,000000,2.6088,2.6277,2.5807,2.6277,2344,0
+APWC.US,D,20120518,000000,2.8059,2.8153,2.5807,2.8059,11083,0
+APWC.US,D,20120521,000000,2.7966,2.8716,2.7966,2.8622,2080,0
+APWC.US,D,20120522,000000,2.8153,2.8153,2.6746,2.7966,9373,0
+APWC.US,D,20120523,000000,2.9374,2.9374,2.637,2.637,1044,0
+APWC.US,D,20120524,000000,2.6277,2.9374,2.5995,2.9374,5273,0
+APWC.US,D,20120525,000000,2.6464,2.8153,2.6464,2.8153,3743,0
+APWC.US,D,20120529,000000,2.8059,2.8059,2.7215,2.7215,8466,0
+APWC.US,D,20120530,000000,2.7215,2.7215,2.6277,2.6277,5179,0
+APWC.US,D,20120531,000000,2.5995,2.6933,2.5807,2.675,6180,0
+APWC.US,D,20120601,000000,2.637,2.6746,2.5807,2.6277,11684,0
+APWC.US,D,20120604,000000,2.6933,2.7872,2.5901,2.7872,5481,0
+APWC.US,D,20120605,000000,2.7684,2.7684,2.6464,2.7215,2771,0
+APWC.US,D,20120606,000000,2.6277,2.7496,2.5619,2.5619,8788,0
+APWC.US,D,20120607,000000,2.5807,2.5807,2.4399,2.5619,14789,0
+APWC.US,D,20120608,000000,2.4493,2.4775,2.4493,2.4775,1065,0
+APWC.US,D,20120611,000000,2.4775,2.5338,2.4775,2.5338,2326,0
+APWC.US,D,20120612,000000,2.5525,2.5525,2.3649,2.393,13633,0
+APWC.US,D,20120613,000000,2.3649,2.4024,2.3461,2.4024,1812,0
+APWC.US,D,20120615,000000,2.2992,2.759,2.1115,2.5338,7371,0
+APWC.US,D,20120618,000000,2.4024,2.7215,2.3461,2.7215,7735,0
+APWC.US,D,20120620,000000,2.4588,2.5807,2.393,2.5807,24920,0
+APWC.US,D,20120621,000000,2.5338,2.5338,2.5338,2.5338,3836,0
+APWC.US,D,20120626,000000,2.4399,2.4399,2.4399,2.4399,213,0
+APWC.US,D,20120627,000000,2.5525,2.5525,2.5525,2.5525,213,0
+APWC.US,D,20120628,000000,2.5714,2.6277,2.5714,2.6277,8898,0
+APWC.US,D,20120629,000000,2.7215,2.7215,2.6277,2.6278,3764,0
+APWC.US,D,20120702,000000,2.7215,2.7215,2.7215,2.7215,106,0
+APWC.US,D,20120705,000000,2.7027,2.7215,2.6933,2.7215,12042,0
+APWC.US,D,20120706,000000,2.9467,2.9467,2.6558,2.6558,866,0
+APWC.US,D,20120709,000000,2.7215,2.7215,2.6746,2.6746,9803,0
+APWC.US,D,20120710,000000,2.8247,2.9185,2.6746,2.9185,10465,0
+APWC.US,D,20120711,000000,2.8904,2.9561,2.8341,2.9279,4369,0
+APWC.US,D,20120712,000000,2.9092,2.9561,2.8341,2.8904,10025,0
+APWC.US,D,20120713,000000,2.9467,2.9937,2.9279,2.9937,2237,0
+APWC.US,D,20120716,000000,2.9561,2.9655,2.9561,2.9655,4262,0
+APWC.US,D,20120718,000000,2.8435,2.9092,2.8247,2.9092,853,0
+APWC.US,D,20120719,000000,2.8247,2.9561,2.8247,2.9185,959,0
+APWC.US,D,20120720,000000,2.8341,2.8341,2.7684,2.8153,6180,0
+APWC.US,D,20120723,000000,2.7684,2.7684,2.6558,2.759,3784,0
+APWC.US,D,20120724,000000,2.637,2.7966,2.637,2.7966,1529,0
+APWC.US,D,20120726,000000,2.7215,2.7309,2.7215,2.7309,535,0
+APWC.US,D,20120727,000000,2.7653,2.7653,2.7653,2.7653,640,0
+APWC.US,D,20120730,000000,2.7215,2.7215,2.7215,2.7215,3623,0
+APWC.US,D,20120731,000000,2.737,2.7966,2.737,2.7966,716,0
+APWC.US,D,20120802,000000,2.7309,2.7309,2.7309,2.7309,1705,0
+APWC.US,D,20120803,000000,2.7309,2.7309,2.7309,2.7309,2984,0
+APWC.US,D,20120807,000000,2.7684,2.7684,2.7684,2.7684,1950,0
+APWC.US,D,20120808,000000,2.7684,2.7685,2.7684,2.7685,3196,0
+APWC.US,D,20120809,000000,2.7778,2.7778,2.7403,2.7404,3772,0
+APWC.US,D,20120810,000000,2.6559,2.7215,2.6558,2.6568,2344,0
+APWC.US,D,20120813,000000,2.7214,2.7403,2.7211,2.7403,10549,0
+APWC.US,D,20120814,000000,2.7215,2.7215,2.7215,2.7215,8386,0
+APWC.US,D,20120816,000000,2.7684,2.7684,2.7684,2.7684,106,0
+APWC.US,D,20120817,000000,2.6746,2.7225,2.6464,2.7225,5636,0
+APWC.US,D,20120820,000000,2.6464,2.6464,2.6464,2.6464,533,0
+APWC.US,D,20120822,000000,2.7496,2.7496,2.5338,2.6558,8312,0
+APWC.US,D,20120823,000000,2.5901,2.6558,2.5901,2.6277,1065,0
+APWC.US,D,20120824,000000,2.6277,2.6277,2.5889,2.5889,2131,0
+APWC.US,D,20120827,000000,2.6651,2.7684,2.6277,2.7215,9082,0
+APWC.US,D,20120828,000000,2.7684,2.7684,2.7684,2.7684,106,0
+APWC.US,D,20120831,000000,2.6088,2.7966,2.6088,2.7966,11325,0
+APWC.US,D,20120904,000000,2.7684,2.7965,2.7215,2.7965,4247,0
+APWC.US,D,20120906,000000,2.7495,2.7496,2.7495,2.7495,6394,0
+APWC.US,D,20120907,000000,2.7215,2.7872,2.7026,2.7683,6463,0
+APWC.US,D,20120910,000000,2.6558,2.6558,2.4024,2.6277,5162,0
+APWC.US,D,20120911,000000,2.6464,2.7496,2.637,2.637,10122,0
+APWC.US,D,20120912,000000,2.6746,2.6746,2.6746,2.6746,2664,0
+APWC.US,D,20120913,000000,2.7455,2.7703,2.6746,2.6746,3410,0
+APWC.US,D,20120914,000000,2.6746,2.7684,2.6746,2.7684,3196,0
+APWC.US,D,20120917,000000,2.759,2.759,2.6746,2.7309,2344,0
+APWC.US,D,20120918,000000,2.7308,2.7309,2.7308,2.7309,1584,0
+APWC.US,D,20120919,000000,2.7309,2.731,2.7309,2.7309,1211,0
+APWC.US,D,20120920,000000,2.7309,2.7309,2.5807,2.5807,4262,0
+APWC.US,D,20120921,000000,2.7496,2.7496,2.7496,2.7496,106,0
+APWC.US,D,20120924,000000,2.6746,2.6798,2.6746,2.6746,3410,0
+APWC.US,D,20120927,000000,2.7215,2.7215,2.7215,2.7215,106,0
+APWC.US,D,20121001,000000,2.5995,2.7294,2.5995,2.7294,1613,0
+APWC.US,D,20121002,000000,2.6183,2.6558,2.4775,2.6276,7046,0
+APWC.US,D,20121003,000000,2.5807,2.7027,2.5151,2.7027,4790,0
+APWC.US,D,20121005,000000,2.7215,2.8716,2.7215,2.8153,28691,0
+APWC.US,D,20121008,000000,2.8153,2.8153,2.5447,2.6746,5458,0
+APWC.US,D,20121009,000000,2.7215,2.7215,2.7215,2.7215,1766,0
+APWC.US,D,20121010,000000,2.6278,2.7872,2.6278,2.7872,221,0
+APWC.US,D,20121011,000000,2.7966,2.8247,2.7966,2.8247,3984,0
+APWC.US,D,20121012,000000,2.8153,2.9092,2.8153,2.9092,2788,0
+APWC.US,D,20121015,000000,2.9092,2.9561,2.9092,2.9561,1651,0
+APWC.US,D,20121016,000000,3.0311,3.0311,2.9561,2.9561,5221,0
+APWC.US,D,20121017,000000,2.9561,2.9561,2.9561,2.9561,1065,0
+APWC.US,D,20121022,000000,2.9092,3.0687,2.7215,2.9561,11687,0
+APWC.US,D,20121023,000000,3.0218,3.0218,2.9561,3.003,14279,0
+APWC.US,D,20121024,000000,2.9559,2.9561,2.9559,2.9561,1599,0
+APWC.US,D,20121025,000000,2.9937,3.003,2.8153,2.9561,2984,0
+APWC.US,D,20121026,000000,2.8154,2.9842,2.8154,2.9842,213,0
+APWC.US,D,20121031,000000,2.9842,2.9842,2.9842,2.9842,426,0
+APWC.US,D,20121101,000000,2.9842,2.9842,2.9842,2.9842,426,0
+APWC.US,D,20121102,000000,2.8622,2.9374,2.8622,2.9374,2237,0
+APWC.US,D,20121105,000000,2.9092,3.003,2.9092,2.9642,5645,0
+APWC.US,D,20121106,000000,3.003,3.0406,3.003,3.0406,1837,0
+APWC.US,D,20121107,000000,2.9562,2.9562,2.9467,2.9562,2774,0
+APWC.US,D,20121109,000000,2.8341,2.8342,2.8341,2.8341,1545,0
+APWC.US,D,20121112,000000,2.8342,2.8342,2.8342,2.8342,533,0
+APWC.US,D,20121113,000000,2.8341,2.9561,2.8341,2.8342,1172,0
+APWC.US,D,20121114,000000,2.8341,2.8622,2.8341,2.8622,1918,0
+APWC.US,D,20121115,000000,2.8153,2.8247,2.8153,2.8153,2025,0
+APWC.US,D,20121116,000000,2.8059,2.8998,2.8059,2.8059,5221,0
+APWC.US,D,20121121,000000,3.031,3.031,3.031,3.031,533,0
+APWC.US,D,20121123,000000,2.8811,2.8998,2.8622,2.8622,1235,0
+APWC.US,D,20121128,000000,2.8059,2.9092,2.7966,2.9092,7053,0
+APWC.US,D,20121130,000000,2.9092,2.9748,2.9092,2.9748,5275,0
+APWC.US,D,20121205,000000,2.8622,2.8622,2.8622,2.8622,2664,0
+APWC.US,D,20121206,000000,2.8341,2.9561,2.8341,2.9561,4262,0
+APWC.US,D,20121207,000000,2.9092,2.9413,2.9092,2.9092,3517,0
+APWC.US,D,20121210,000000,2.9561,2.9842,2.956,2.9561,1760,0
+APWC.US,D,20121213,000000,2.9467,2.9842,2.8811,2.8811,868,0
+APWC.US,D,20121214,000000,2.9279,2.9279,2.9278,2.9278,1599,0
+APWC.US,D,20121218,000000,2.8811,2.8998,2.8811,2.8904,1119,0
+APWC.US,D,20121219,000000,2.8998,3.2376,2.8998,3.1576,39099,0
+APWC.US,D,20121220,000000,3.1626,3.1626,2.8622,3.1438,3039,0
+APWC.US,D,20121221,000000,3.1626,3.1907,2.9561,3.0781,20080,0
+APWC.US,D,20121226,000000,3.05,3.1813,3.05,3.125,11257,0
+APWC.US,D,20121227,000000,3.1063,3.1813,3.1063,3.1532,3090,0
+APWC.US,D,20121228,000000,3.1438,3.1907,3.1438,3.1907,4658,0
+APWC.US,D,20121231,000000,3.1532,3.1549,3.1438,3.1438,3943,0
+APWC.US,D,20130102,000000,3.1813,3.1907,3.1438,3.1438,18100,0
+APWC.US,D,20130104,000000,3.1344,3.2282,3.1344,3.2282,6533,0
+APWC.US,D,20130107,000000,3.1907,3.2001,3.1438,3.1438,5096,0
+APWC.US,D,20130108,000000,3.2141,3.2141,3.2095,3.2095,213,0
+APWC.US,D,20130110,000000,3.2189,3.2845,3.2095,3.2742,26995,0
+APWC.US,D,20130111,000000,3.3315,3.416,3.3221,3.3315,26485,0
+APWC.US,D,20130114,000000,3.2172,3.2451,3.2172,3.2451,3196,0
+APWC.US,D,20130115,000000,3.3024,3.7068,3.3024,3.7068,46260,0
+APWC.US,D,20130116,000000,3.735,4.223,3.6881,3.8946,45833,0
+APWC.US,D,20130117,000000,3.9696,4.0822,3.9696,4.0728,20062,0
+APWC.US,D,20130118,000000,4.0916,4.0916,3.8101,3.9734,18857,0
+APWC.US,D,20130122,000000,4.0672,4.0672,3.8288,4.0541,16190,0
+APWC.US,D,20130123,000000,3.8476,3.9978,3.8476,3.9978,9057,0
+APWC.US,D,20130124,000000,4.0353,4.0353,3.7838,3.8007,11144,0
+APWC.US,D,20130125,000000,3.8757,3.9968,3.8008,3.9883,16772,0
+APWC.US,D,20130128,000000,3.8664,4.0353,3.8664,4.0353,1535,0
+APWC.US,D,20130129,000000,3.9039,3.9883,3.8946,3.9227,8447,0
+APWC.US,D,20130130,000000,4.0259,4.0259,3.9039,3.9039,4369,0
+APWC.US,D,20130131,000000,3.9415,3.9415,3.821,3.9039,6637,0
+APWC.US,D,20130201,000000,3.9039,3.9415,3.8288,3.857,9926,0
+APWC.US,D,20130204,000000,3.8288,3.8664,3.735,3.7538,5458,0
+APWC.US,D,20130205,000000,3.735,3.7575,3.5661,3.5998,16922,0
+APWC.US,D,20130206,000000,3.8006,3.8006,3.8006,3.8006,213,0
+APWC.US,D,20130208,000000,3.7725,3.8007,3.7444,3.7538,11775,0
+APWC.US,D,20130211,000000,3.7538,3.7543,3.7538,3.7538,2558,0
+APWC.US,D,20130212,000000,3.7913,3.8007,3.7913,3.8002,13329,0
+APWC.US,D,20130213,000000,3.7538,3.9227,3.7444,3.8946,63163,0
+APWC.US,D,20130214,000000,3.9227,4.0353,3.7538,3.9415,18459,0
+APWC.US,D,20130215,000000,3.9415,3.9415,3.8007,3.8946,10656,0
+APWC.US,D,20130219,000000,3.9415,4.0165,3.8194,3.857,47096,0
+APWC.US,D,20130220,000000,3.8664,3.932,3.8007,3.8007,10145,0
+APWC.US,D,20130221,000000,3.735,3.7803,3.735,3.7538,3303,0
+APWC.US,D,20130222,000000,3.7631,3.8288,3.7538,3.7538,17902,0
+APWC.US,D,20130225,000000,3.7444,3.8007,3.7444,3.8007,2344,0
+APWC.US,D,20130226,000000,3.8193,3.8194,3.8193,3.8194,4793,0
+APWC.US,D,20130227,000000,3.782,3.782,3.782,3.782,1065,0
+APWC.US,D,20130301,000000,3.6599,3.6599,3.6599,3.6599,1065,0
+APWC.US,D,20130304,000000,3.8288,3.8288,3.719,3.7257,2377,0
+APWC.US,D,20130305,000000,3.6881,3.6881,3.6787,3.6787,1197,0
+APWC.US,D,20130306,000000,3.7162,3.7993,3.416,3.7993,17087,0
+APWC.US,D,20130307,000000,3.6224,3.6692,3.5379,3.6692,5686,0
+APWC.US,D,20130308,000000,3.5379,3.7421,3.4442,3.7068,5892,0
+APWC.US,D,20130312,000000,3.6318,3.7444,3.6059,3.7257,5221,0
+APWC.US,D,20130313,000000,3.7257,3.8194,3.613,3.8194,3410,0
+APWC.US,D,20130314,000000,3.6225,3.8288,3.6225,3.8288,4310,0
+APWC.US,D,20130315,000000,3.8288,3.8288,3.8194,3.8288,2131,0
+APWC.US,D,20130318,000000,3.8288,3.9696,3.8288,3.9133,21099,0
+APWC.US,D,20130319,000000,3.8946,3.8946,3.8383,3.8383,6500,0
+APWC.US,D,20130320,000000,3.8288,3.9509,3.8288,3.9415,7992,0
+APWC.US,D,20130321,000000,3.932,3.9883,3.932,3.9883,6648,0
+APWC.US,D,20130322,000000,3.9415,3.951,3.9086,3.9086,4262,0
+APWC.US,D,20130325,000000,3.9039,3.9415,3.9039,3.9415,1321,0
+APWC.US,D,20130326,000000,3.9039,3.9039,3.9039,3.9039,505,0
+APWC.US,D,20130327,000000,3.8824,3.8935,3.8824,3.8935,213,0
+APWC.US,D,20130328,000000,3.8383,3.8383,3.7257,3.7631,2301,0
+APWC.US,D,20130401,000000,3.9204,3.9204,3.8383,3.8467,2025,0
+APWC.US,D,20130402,000000,3.7726,3.7726,3.7631,3.7631,4720,0
+APWC.US,D,20130403,000000,3.782,3.782,3.7538,3.7725,2237,0
+APWC.US,D,20130404,000000,3.8288,3.9302,3.8101,3.8946,58765,0
+APWC.US,D,20130405,000000,3.782,3.8945,3.782,3.8945,213,0
+APWC.US,D,20130408,000000,3.8946,3.8946,3.782,3.8006,4544,0
+APWC.US,D,20130409,000000,3.8946,3.8946,3.8476,3.8476,6434,0
+APWC.US,D,20130410,000000,3.7913,3.857,3.782,3.857,1172,0
+APWC.US,D,20130411,000000,3.9133,3.9696,3.7821,3.7821,2451,0
+APWC.US,D,20130412,000000,3.9883,3.9883,3.9883,3.9883,213,0
+APWC.US,D,20130415,000000,3.8101,3.8288,3.8007,3.8288,3836,0
+APWC.US,D,20130416,000000,3.8852,3.9696,3.7538,3.7573,4262,0
+APWC.US,D,20130417,000000,3.9696,3.9883,3.6787,3.782,7779,0
+APWC.US,D,20130418,000000,3.5941,3.9226,3.5927,3.7912,9665,0
+APWC.US,D,20130419,000000,3.7538,3.8946,3.7537,3.8946,16623,0
+APWC.US,D,20130422,000000,3.7913,3.8588,3.7913,3.8477,6499,0
+APWC.US,D,20130423,000000,3.81,3.8101,3.8007,3.81,1970,0
+APWC.US,D,20130424,000000,3.8383,3.8852,3.8287,3.8852,4262,0
+APWC.US,D,20130425,000000,3.735,3.8946,3.5849,3.8946,15272,0
+APWC.US,D,20130429,000000,3.8194,3.8664,3.7631,3.7631,4981,0
+APWC.US,D,20130430,000000,3.7538,3.7538,3.5661,3.6599,20353,0
+APWC.US,D,20130501,000000,3.8373,3.858,3.6787,3.7444,32721,0
+APWC.US,D,20130503,000000,3.8007,3.8383,3.7069,3.8006,5648,0
+APWC.US,D,20130507,000000,3.735,3.8101,3.7257,3.7257,2771,0
+APWC.US,D,20130508,000000,3.7257,3.7631,3.7257,3.7538,11910,0
+APWC.US,D,20130509,000000,3.8383,3.8383,3.7068,3.7078,14492,0
+APWC.US,D,20130513,000000,3.735,3.735,3.6881,3.735,5700,0
+APWC.US,D,20130514,000000,3.7631,3.7632,3.7538,3.7632,1812,0
+APWC.US,D,20130515,000000,3.7538,3.7556,3.7538,3.7538,9590,0
+APWC.US,D,20130516,000000,3.7538,3.7539,3.7538,3.7539,17503,0
+APWC.US,D,20130517,000000,3.7631,3.7631,3.7538,3.7538,2760,0
+APWC.US,D,20130521,000000,3.7538,3.7538,3.7538,3.7538,2078,0
+APWC.US,D,20130522,000000,3.8007,3.8007,3.8006,3.8006,346,0
+APWC.US,D,20130523,000000,3.8007,3.8101,3.7538,3.7879,9198,0
+APWC.US,D,20130528,000000,3.7913,3.7913,3.7781,3.7819,567,0
+APWC.US,D,20130529,000000,3.7725,3.7725,3.735,3.7538,2771,0
+APWC.US,D,20130530,000000,3.7912,3.7913,3.7912,3.7913,1354,0
+APWC.US,D,20130531,000000,3.7913,3.7913,3.6224,3.7257,3836,0
+APWC.US,D,20130603,000000,3.7406,3.7406,3.6233,3.6233,426,0
+APWC.US,D,20130604,000000,3.6505,3.6505,3.6036,3.6036,5861,0
+APWC.US,D,20130605,000000,3.5933,3.6599,3.5192,3.6223,12128,0
+APWC.US,D,20130606,000000,3.6599,3.6693,3.5755,3.613,5184,0
+APWC.US,D,20130607,000000,3.6224,3.6412,3.613,3.613,2237,0
+APWC.US,D,20130611,000000,3.6412,3.6416,3.6412,3.6416,1065,0
+APWC.US,D,20130612,000000,3.613,3.6975,3.5192,3.5192,8323,0
+APWC.US,D,20130613,000000,3.5379,3.5661,3.2752,3.5192,36123,0
+APWC.US,D,20130614,000000,3.3971,3.5192,3.3963,3.4723,7139,0
+APWC.US,D,20130617,000000,3.3034,3.3034,3.2564,3.2564,3196,0
+APWC.US,D,20130618,000000,3.2845,3.2865,3.1532,3.1532,33123,0
+APWC.US,D,20130619,000000,3.1813,3.3774,3.1813,3.3774,2131,0
+APWC.US,D,20130620,000000,3.4253,3.4253,3.3963,3.3971,3267,0
+APWC.US,D,20130621,000000,3.1438,3.2845,3.125,3.2189,4476,0
+APWC.US,D,20130624,000000,3.2376,3.2376,3.05,3.0874,9547,0
+APWC.US,D,20130625,000000,3.0969,3.5276,3.0969,3.1719,6304,0
+APWC.US,D,20130626,000000,3.0874,3.0874,3.0603,3.0603,1278,0
+APWC.US,D,20130627,000000,3.0874,3.3597,3.0594,3.3597,640,0
+APWC.US,D,20130628,000000,3.3681,3.3681,3.2189,3.2658,3943,0
+APWC.US,D,20130701,000000,3.2752,3.2752,3.2752,3.2752,533,0
+APWC.US,D,20130702,000000,3.1719,3.172,3.1344,3.1438,11934,0
+APWC.US,D,20130703,000000,3.0781,3.2376,2.9937,3.2282,14418,0
+APWC.US,D,20130705,000000,3.1907,3.1907,3.1063,3.1907,373,0
+APWC.US,D,20130708,000000,3.1063,3.1438,3.1063,3.1438,3077,0
+APWC.US,D,20130709,000000,3.2095,3.2658,3.1344,3.1344,6019,0
+APWC.US,D,20130710,000000,3.1063,3.1063,3.0855,3.0874,1918,0
+APWC.US,D,20130711,000000,3.0501,3.0969,3.0501,3.0969,959,0
+APWC.US,D,20130712,000000,3.1063,3.2282,3.05,3.2282,853,0
+APWC.US,D,20130715,000000,3.1626,3.2095,3.1532,3.1718,6295,0
+APWC.US,D,20130716,000000,3.0781,3.0781,3.05,3.05,5214,0
+APWC.US,D,20130717,000000,3.0874,3.1437,3.0781,3.1437,640,0
+APWC.US,D,20130718,000000,3.1626,3.1719,3.1006,3.1006,1065,0
+APWC.US,D,20130719,000000,3.0593,3.1532,3.0593,3.1447,2436,0
+APWC.US,D,20130722,000000,3.1156,3.2845,3.1156,3.2189,11828,0
+APWC.US,D,20130723,000000,3.2095,3.2658,3.2095,3.2658,853,0
+APWC.US,D,20130724,000000,3.2845,3.6224,3.2836,3.6224,13320,0
+APWC.US,D,20130725,000000,3.7303,3.7303,3.5801,3.6411,12361,0
+APWC.US,D,20130726,000000,3.6224,3.6505,3.6224,3.6505,2237,0
+APWC.US,D,20130729,000000,3.6505,3.6693,3.6505,3.6598,13533,0
+APWC.US,D,20130730,000000,3.688,3.688,3.688,3.688,1065,0
+APWC.US,D,20130731,000000,3.6036,3.7162,3.6036,3.7162,6027,0
+APWC.US,D,20130801,000000,3.7068,3.7444,3.4441,3.6599,27663,0
+APWC.US,D,20130802,000000,3.6599,3.6599,3.6412,3.6412,6074,0
+APWC.US,D,20130805,000000,3.6225,3.6225,3.613,3.613,53760,0
+APWC.US,D,20130806,000000,3.6218,3.6224,3.6218,3.6223,533,0
+APWC.US,D,20130807,000000,3.6036,3.6036,3.5661,3.5849,1651,0
+APWC.US,D,20130808,000000,3.5849,3.6129,3.5849,3.6129,2664,0
+APWC.US,D,20130809,000000,3.6505,3.6505,3.6504,3.6504,1278,0
+APWC.US,D,20130812,000000,3.6035,3.6035,3.5849,3.5849,2696,0
+APWC.US,D,20130813,000000,3.5849,3.6505,3.5849,3.6505,746,0
+APWC.US,D,20130814,000000,3.5661,3.5661,3.4254,3.5661,1918,0
+APWC.US,D,20130815,000000,3.5192,3.5192,3.5192,3.5192,426,0
+APWC.US,D,20130816,000000,3.4723,3.613,3.4319,3.5661,7800,0
+APWC.US,D,20130819,000000,3.5567,3.613,3.5379,3.5379,3001,0
+APWC.US,D,20130820,000000,3.5567,3.5755,3.5567,3.5661,9271,0
+APWC.US,D,20130821,000000,3.613,3.613,3.4441,3.5661,65803,0
+APWC.US,D,20130822,000000,3.5661,3.5661,3.5567,3.5661,1369,0
+APWC.US,D,20130823,000000,3.5661,3.613,3.5661,3.5661,14492,0
+APWC.US,D,20130826,000000,3.5473,3.5473,3.4253,3.5004,2451,0
+APWC.US,D,20130827,000000,3.5661,3.5661,3.5473,3.5473,319,0
+APWC.US,D,20130828,000000,3.4723,3.5473,3.4253,3.5286,3391,0
+APWC.US,D,20130829,000000,3.4253,3.5379,3.4253,3.5379,746,0
+APWC.US,D,20130830,000000,3.4888,3.5097,3.4888,3.5097,1158,0
+APWC.US,D,20130903,000000,3.4629,3.491,3.4253,3.4253,8842,0
+APWC.US,D,20130904,000000,3.4253,3.4253,3.4253,3.4253,1822,0
+APWC.US,D,20130906,000000,3.4216,3.4629,3.294,3.4534,8802,0
+APWC.US,D,20130909,000000,3.4534,3.4534,3.3774,3.4248,5275,0
+APWC.US,D,20130910,000000,3.5192,3.5192,3.5004,3.5004,296,0
+APWC.US,D,20130913,000000,3.5286,3.5567,3.4723,3.5567,10795,0
+APWC.US,D,20130916,000000,3.613,3.613,3.5473,3.5473,5648,0
+APWC.US,D,20130917,000000,3.5473,3.5473,3.5473,3.5473,4262,0
+APWC.US,D,20130918,000000,3.5473,3.5473,3.5473,3.5473,3410,0
+APWC.US,D,20130919,000000,3.5568,3.5568,3.5379,3.5379,20459,0
+APWC.US,D,20130920,000000,3.613,3.613,3.5192,3.5286,50380,0
+APWC.US,D,20130924,000000,3.5379,3.6036,3.4723,3.5286,27918,0
+APWC.US,D,20130925,000000,3.5286,3.5286,3.5192,3.5286,18164,0
+APWC.US,D,20130926,000000,3.5192,3.6036,3.5097,3.6036,12361,0
+APWC.US,D,20130927,000000,3.5192,3.5942,3.5192,3.5661,13171,0
+APWC.US,D,20130930,000000,3.5097,3.5192,3.4816,3.491,16623,0
+APWC.US,D,20131001,000000,3.5286,3.5286,3.4534,3.4534,4582,0
+APWC.US,D,20131002,000000,3.4816,3.4816,3.4629,3.4629,1918,0
+APWC.US,D,20131003,000000,3.4816,3.4816,3.4629,3.4629,4262,0
+APWC.US,D,20131004,000000,3.3502,3.3971,3.3502,3.369,533,0
+APWC.US,D,20131007,000000,3.4253,3.5567,3.3784,3.5567,11508,0
+APWC.US,D,20131009,000000,3.613,3.613,3.4253,3.6036,2771,0
+APWC.US,D,20131010,000000,3.5661,3.6095,3.4441,3.4441,3410,0
+APWC.US,D,20131011,000000,3.4723,3.4723,3.4723,3.4723,2237,0
+APWC.US,D,20131014,000000,3.4723,3.5192,3.4534,3.5004,16415,0
+APWC.US,D,20131015,000000,3.5004,3.5097,3.5004,3.5004,3730,0
+APWC.US,D,20131016,000000,3.3784,3.3784,3.2658,3.3784,85248,0
+APWC.US,D,20131017,000000,3.2845,3.2845,3.2752,3.2845,13533,0
+APWC.US,D,20131018,000000,3.2845,3.2939,3.2095,3.2095,13960,0
+APWC.US,D,20131021,000000,3.3034,3.3034,3.2564,3.2845,18222,0
+APWC.US,D,20131022,000000,3.2939,3.2939,3.2752,3.2752,6394,0
+APWC.US,D,20131023,000000,3.2938,3.2939,3.2938,3.2939,1364,0
+APWC.US,D,20131024,000000,3.2282,3.2939,3.2095,3.2939,13960,0
+APWC.US,D,20131025,000000,3.2693,3.2693,3.2377,3.2377,480,0
+APWC.US,D,20131028,000000,3.2095,3.2939,3.2095,3.2845,9271,0
+APWC.US,D,20131029,000000,3.2189,3.2189,3.1907,3.2189,3836,0
+APWC.US,D,20131030,000000,3.2001,3.2001,3.1626,3.1626,1278,0
+APWC.US,D,20131031,000000,3.2376,3.2845,3.1907,3.2752,11189,0
+APWC.US,D,20131101,000000,3.4723,3.4723,3.1907,3.1907,15984,0
+APWC.US,D,20131104,000000,3.1907,3.2742,3.1626,3.2657,10443,0
+APWC.US,D,20131105,000000,3.1907,3.2658,3.1813,3.2658,3517,0
+APWC.US,D,20131106,000000,3.1719,3.2095,3.1626,3.2095,1705,0
+APWC.US,D,20131108,000000,3.2658,3.2752,3.2658,3.2752,1172,0
+APWC.US,D,20131111,000000,3.2376,3.416,3.1626,3.3127,42725,0
+APWC.US,D,20131112,000000,3.2845,3.2845,3.2376,3.2376,9377,0
+APWC.US,D,20131113,000000,3.2845,3.2845,3.2376,3.2564,4582,0
+APWC.US,D,20131114,000000,3.2752,3.3878,3.2752,3.2752,10869,0
+APWC.US,D,20131115,000000,3.2376,3.3315,3.2376,3.2376,4582,0
+APWC.US,D,20131118,000000,3.2564,3.2564,3.2376,3.2376,2984,0
+APWC.US,D,20131119,000000,3.3315,3.3315,3.2845,3.2845,10523,0
+APWC.US,D,20131120,000000,3.1907,3.1907,3.1907,3.1907,1065,0
+APWC.US,D,20131122,000000,3.2095,3.2564,3.2095,3.2095,213,0
+APWC.US,D,20131125,000000,3.1626,3.1626,3.1626,3.1626,213,0
+APWC.US,D,20131126,000000,3.1626,3.247,3.1532,3.247,5435,0
+APWC.US,D,20131129,000000,3.2845,3.2845,3.1992,3.1992,533,0
+APWC.US,D,20131203,000000,3.2001,3.2001,3.2001,3.2001,1065,0
+APWC.US,D,20131204,000000,3.1907,3.2282,3.1907,3.2282,959,0
+APWC.US,D,20131205,000000,3.1907,3.1907,3.0969,3.1156,2558,0
+APWC.US,D,20131206,000000,3.1626,3.1626,3.05,3.0781,63296,0
+APWC.US,D,20131209,000000,3.0781,3.0874,2.196,2.8904,62037,0
+APWC.US,D,20131210,000000,2.8622,2.9374,2.684,2.8153,35378,0
+APWC.US,D,20131211,000000,2.9937,2.9937,2.8998,2.9092,6500,0
+APWC.US,D,20131212,000000,2.9092,3.0218,2.9092,3.0218,2343,0
+APWC.US,D,20131213,000000,2.9655,2.9655,2.9467,2.9655,1705,0
+APWC.US,D,20131216,000000,2.956,2.9561,2.956,2.9561,1172,0
+APWC.US,D,20131217,000000,2.9185,3.0124,2.8904,3.0124,2344,0
+APWC.US,D,20131219,000000,3.0311,3.0311,3.0311,3.0311,106,0
+APWC.US,D,20131220,000000,3.05,3.0593,2.8341,2.8811,6287,0
+APWC.US,D,20131223,000000,2.8811,3.0124,2.8811,2.9842,2451,0
+APWC.US,D,20131224,000000,2.9922,3.0114,2.9922,3.0114,3196,0
+APWC.US,D,20131226,000000,2.9185,2.9842,2.9092,2.9748,1833,0
+APWC.US,D,20131227,000000,2.9748,2.9842,2.8622,2.9279,2771,0
+APWC.US,D,20131230,000000,2.9561,2.9561,2.9279,2.9561,7139,0
+APWC.US,D,20131231,000000,3.0406,3.1344,2.9279,3.125,18009,0
+APWC.US,D,20140102,000000,3.0687,3.071,2.9467,3.071,4787,0
+APWC.US,D,20140103,000000,3.1156,3.1156,2.9656,3.0796,1579,0
+APWC.US,D,20140106,000000,3.1156,3.1156,2.9279,3.0406,3836,0
+APWC.US,D,20140107,000000,3.1156,3.1156,3.1156,3.1156,1172,0
+APWC.US,D,20140108,000000,3.0687,3.1063,3.0687,3.1063,319,0
+APWC.US,D,20140110,000000,3.0218,3.1156,2.9655,3.1156,319,0
+APWC.US,D,20140113,000000,3.125,3.125,2.9561,3.0218,3730,0
+APWC.US,D,20140114,000000,3.0969,3.1813,3.0874,3.1719,4262,0
+APWC.US,D,20140115,000000,3.125,3.125,3.1156,3.1156,640,0
+APWC.US,D,20140116,000000,3.0969,3.0969,3.0219,3.0406,4497,0
+APWC.US,D,20140117,000000,2.7872,3.0593,2.7872,2.9842,14173,0
+APWC.US,D,20140121,000000,2.9561,3.003,2.9561,3.003,746,0
+APWC.US,D,20140122,000000,3.003,3.0687,2.9561,3.0687,6607,0
+APWC.US,D,20140123,000000,3.0781,3.0781,3.003,3.0406,6713,0
+APWC.US,D,20140127,000000,3.0311,3.0311,2.9561,2.9842,2131,0
+APWC.US,D,20140128,000000,2.9561,3.0406,2.9279,3.0406,7672,0
+APWC.US,D,20140129,000000,3.0687,3.0687,2.9655,3.0124,14066,0
+APWC.US,D,20140130,000000,3.0311,3.0311,3.0311,3.0311,106,0
+APWC.US,D,20140203,000000,3.0406,3.0687,3.003,3.003,11721,0
+APWC.US,D,20140204,000000,3.05,3.0734,3.05,3.064,18813,0
+APWC.US,D,20140205,000000,3.0967,3.0967,3.05,3.05,7832,0
+APWC.US,D,20140206,000000,3.0969,3.125,3.0969,3.125,8844,0
+APWC.US,D,20140207,000000,3.1344,3.2001,3.05,3.05,30966,0
+APWC.US,D,20140210,000000,3.0969,3.1813,2.9655,2.9842,4263,0
+APWC.US,D,20140211,000000,3.003,3.0687,2.9748,2.9748,3150,0
+APWC.US,D,20140212,000000,2.9678,2.9678,2.9678,2.9678,533,0
+APWC.US,D,20140213,000000,3.1532,3.1626,3.1532,3.1626,255,0
+APWC.US,D,20140214,000000,3.1718,3.1718,2.9843,2.9843,574,0
+APWC.US,D,20140218,000000,3.1156,3.1609,3.1156,3.1609,913,0
+APWC.US,D,20140219,000000,3.1249,3.1249,3.1249,3.1249,117,0
+APWC.US,D,20140221,000000,3.0969,3.0969,2.9748,2.9748,7167,0
+APWC.US,D,20140224,000000,2.9092,3.0302,2.9092,2.9933,2588,0
+APWC.US,D,20140225,000000,3.003,3.003,3.003,3.003,110,0
+APWC.US,D,20140226,000000,3.003,3.003,2.9279,2.9279,577,0
+APWC.US,D,20140227,000000,2.9092,2.9092,2.8997,2.9091,1758,0
+APWC.US,D,20140228,000000,2.9092,2.9092,2.759,2.759,11028,0
+APWC.US,D,20140303,000000,2.8059,2.8097,2.6651,2.8097,2798,0
+APWC.US,D,20140304,000000,2.7684,2.7684,2.6558,2.7121,7003,0
+APWC.US,D,20140305,000000,2.7121,2.759,2.5714,2.6746,11297,0
+APWC.US,D,20140306,000000,2.7721,2.8149,2.7215,2.7403,19074,0
+APWC.US,D,20140307,000000,2.7496,2.7496,2.7121,2.7121,3410,0
+APWC.US,D,20140310,000000,2.7215,2.7215,2.7215,2.7215,32298,0
+APWC.US,D,20140311,000000,2.637,2.7673,2.637,2.7121,8002,0
+APWC.US,D,20140312,000000,2.7215,2.7215,2.6464,2.7215,17941,0
+APWC.US,D,20140313,000000,2.7215,2.7215,2.7215,2.7215,3301,0
+APWC.US,D,20140314,000000,2.6277,2.637,2.6183,2.6183,4670,0
+APWC.US,D,20140317,000000,2.5807,2.6933,2.5807,2.6746,2078,0
+APWC.US,D,20140318,000000,2.7027,2.7121,2.5901,2.6464,31370,0
+APWC.US,D,20140319,000000,2.7215,2.7496,2.6558,2.6746,86341,0
+APWC.US,D,20140320,000000,2.6746,2.6746,2.6088,2.6088,31584,0
+APWC.US,D,20140321,000000,2.6277,2.6651,2.5432,2.5619,32267,0
+APWC.US,D,20140324,000000,2.5901,2.637,2.5619,2.5693,21178,0
+APWC.US,D,20140325,000000,2.5807,2.5807,2.5807,2.5807,2398,0
+APWC.US,D,20140326,000000,2.6558,2.759,2.5714,2.5714,14598,0
+APWC.US,D,20140327,000000,2.5901,2.5901,2.5714,2.5714,2269,0
+APWC.US,D,20140328,000000,2.6828,2.6828,2.5619,2.5619,8381,0
+APWC.US,D,20140331,000000,2.6183,2.6183,2.5619,2.5619,2275,0
+APWC.US,D,20140401,000000,2.5995,2.6087,2.5714,2.5714,12787,0
+APWC.US,D,20140402,000000,2.5807,2.5807,2.5807,2.5807,1334,0
+APWC.US,D,20140403,000000,2.6088,2.6183,2.5619,2.6088,19935,0
+APWC.US,D,20140404,000000,2.6277,2.6277,2.5807,2.6277,6703,0
+APWC.US,D,20140407,000000,2.6277,2.6277,2.5619,2.5619,16066,0
+APWC.US,D,20140408,000000,2.5807,2.5807,2.5432,2.5807,46888,0
+APWC.US,D,20140409,000000,2.5807,2.5995,2.5619,2.59,18206,0
+APWC.US,D,20140410,000000,2.5807,2.5807,2.5619,2.5619,6177,0
+APWC.US,D,20140411,000000,2.5785,2.5798,2.5432,2.5433,3343,0
+APWC.US,D,20140414,000000,2.5441,2.5441,2.5337,2.5337,5471,0
+APWC.US,D,20140415,000000,2.5338,2.5338,2.3461,2.5244,10577,0
+APWC.US,D,20140416,000000,2.4775,2.4775,2.3555,2.3555,16916,0
+APWC.US,D,20140417,000000,2.3462,2.3462,2.3461,2.3462,5885,0
+APWC.US,D,20140421,000000,2.4024,2.4024,2.4024,2.4024,10656,0
+APWC.US,D,20140422,000000,2.3649,2.4484,2.3649,2.4484,959,0
+APWC.US,D,20140423,000000,2.4588,2.5244,2.4306,2.4752,13988,0
+APWC.US,D,20140424,000000,2.4588,2.5151,2.4588,2.476,2547,0
+APWC.US,D,20140425,000000,2.4033,2.439,2.3743,2.3743,24687,0
+APWC.US,D,20140428,000000,2.4399,2.5338,2.379,2.379,3218,0
+APWC.US,D,20140429,000000,2.4117,2.4117,2.4117,2.4117,1065,0
+APWC.US,D,20140430,000000,2.3461,2.3835,2.3086,2.3086,7939,0
+APWC.US,D,20140501,000000,2.2523,2.3836,2.2523,2.3273,18009,0
+APWC.US,D,20140502,000000,2.3649,2.4024,2.3461,2.3836,147754,0
+APWC.US,D,20140505,000000,2.393,2.4399,2.393,2.4024,5381,0
+APWC.US,D,20140506,000000,2.4399,2.4399,2.4306,2.4399,4228,0
+APWC.US,D,20140507,000000,2.4398,2.4399,2.4025,2.4398,7171,0
+APWC.US,D,20140508,000000,2.3367,2.4399,2.3367,2.4399,1758,0
+APWC.US,D,20140509,000000,2.393,2.5151,2.3836,2.4399,17476,0
+APWC.US,D,20140512,000000,2.5151,2.5573,2.4869,2.4869,27763,0
+APWC.US,D,20140513,000000,2.6651,2.6651,2.5432,2.5807,29592,0
+APWC.US,D,20140514,000000,2.5807,2.5807,2.5244,2.5338,5208,0
+APWC.US,D,20140515,000000,2.4493,2.5244,2.4493,2.5244,959,0
+APWC.US,D,20140516,000000,2.5245,2.6183,2.5245,2.6173,2344,0
+APWC.US,D,20140519,000000,2.6183,2.6277,2.409,2.5158,8770,0
+APWC.US,D,20140520,000000,2.5151,2.5151,2.515,2.515,2308,0
+APWC.US,D,20140521,000000,2.57,2.57,2.57,2.57,206,0
+APWC.US,D,20140522,000000,2.5807,2.5807,2.5244,2.5337,5002,0
+APWC.US,D,20140523,000000,2.4869,2.5901,2.4399,2.5807,103857,0
+APWC.US,D,20140527,000000,2.6088,2.6277,2.5151,2.5606,42545,0
+APWC.US,D,20140528,000000,2.6277,2.6277,2.4493,2.5148,9650,0
+APWC.US,D,20140529,000000,2.5994,2.5994,2.4521,2.4775,1518,0
+APWC.US,D,20140530,000000,2.4775,2.4775,2.4494,2.4588,3199,0
+APWC.US,D,20140602,000000,2.4588,2.5338,2.4588,2.5338,1696,0
+APWC.US,D,20140603,000000,2.4588,2.5244,2.4588,2.5244,3708,0
+APWC.US,D,20140604,000000,2.6277,2.6277,2.4588,2.4765,17855,0
+APWC.US,D,20140605,000000,2.4775,2.5338,2.4775,2.5338,1348,0
+APWC.US,D,20140606,000000,2.5995,2.5995,2.4869,2.5807,614,0
+APWC.US,D,20140609,000000,2.5807,2.5901,2.5338,2.5432,5359,0
+APWC.US,D,20140616,000000,2.5151,2.5151,2.4775,2.5056,755,0
+APWC.US,D,20140617,000000,2.5056,2.5056,2.4775,2.4775,4319,0
+APWC.US,D,20140618,000000,2.4775,2.4962,2.3743,2.4962,4729,0
+APWC.US,D,20140620,000000,2.4962,2.4962,2.4306,2.4791,4745,0
+APWC.US,D,20140623,000000,2.3836,2.393,2.3836,2.3836,560,0
+APWC.US,D,20140624,000000,2.4493,2.4588,2.3649,2.393,10873,0
+APWC.US,D,20140625,000000,2.3461,2.3639,2.3367,2.3367,2502,0
+APWC.US,D,20140626,000000,2.3367,2.3955,2.3367,2.3955,255,0
+APWC.US,D,20140627,000000,2.3555,2.393,2.3555,2.3555,4491,0
+APWC.US,D,20140630,000000,2.4024,2.4024,2.318,2.3743,18736,0
+APWC.US,D,20140701,000000,2.3556,2.4212,2.3461,2.4061,3660,0
+APWC.US,D,20140702,000000,2.4306,2.4399,2.4306,2.4306,3303,0
+APWC.US,D,20140703,000000,2.4306,2.4493,2.4306,2.4493,9031,0
+APWC.US,D,20140707,000000,2.5432,2.5901,2.5432,2.5806,9366,0
+APWC.US,D,20140708,000000,2.5244,2.6277,2.4869,2.515,21674,0
+APWC.US,D,20140709,000000,2.5151,2.5151,2.4681,2.5131,15798,0
+APWC.US,D,20140710,000000,2.4588,2.5338,2.4588,2.5338,7113,0
+APWC.US,D,20140711,000000,2.5338,2.5432,2.5338,2.5338,645,0
+APWC.US,D,20140714,000000,2.534,2.534,2.5151,2.5151,622,0
+APWC.US,D,20140715,000000,2.5432,2.5525,2.4775,2.5525,18009,0
+APWC.US,D,20140716,000000,2.5338,2.5338,2.4869,2.5338,40779,0
+APWC.US,D,20140717,000000,2.5151,2.6183,2.4962,2.6088,28771,0
+APWC.US,D,20140718,000000,2.5056,2.5525,2.5056,2.5338,5095,0
+APWC.US,D,20140721,000000,2.4869,2.5714,2.4118,2.4962,25899,0
+APWC.US,D,20140722,000000,2.4775,2.4869,2.3836,2.4306,25148,0
+APWC.US,D,20140723,000000,2.4306,2.4962,2.3743,2.4775,50299,0
+APWC.US,D,20140724,000000,2.393,2.4775,2.393,2.4681,1494,0
+APWC.US,D,20140725,000000,2.4774,2.4774,2.4774,2.4774,458,0
+APWC.US,D,20140728,000000,2.4212,2.4869,2.3555,2.4399,24778,0
+APWC.US,D,20140729,000000,2.4306,2.4399,2.3649,2.4399,1172,0
+APWC.US,D,20140730,000000,2.4212,2.4399,2.3649,2.3649,14494,0
+APWC.US,D,20140731,000000,2.3649,2.4399,2.3649,2.4305,2825,0
+APWC.US,D,20140801,000000,2.4024,2.4024,2.3743,2.3743,3245,0
+APWC.US,D,20140804,000000,2.3461,2.4399,2.2618,2.3461,29738,0
+APWC.US,D,20140805,000000,2.3461,2.3461,2.2617,2.2617,32357,0
+APWC.US,D,20140806,000000,2.2992,2.3461,2.2992,2.3461,1385,0
+APWC.US,D,20140808,000000,2.327,2.327,2.327,2.327,162,0
+APWC.US,D,20140811,000000,2.3087,2.3087,2.2147,2.2523,16951,0
+APWC.US,D,20140812,000000,2.2194,2.2523,2.2151,2.2241,8480,0
+APWC.US,D,20140813,000000,2.3273,2.3273,2.2428,2.2523,24660,0
+APWC.US,D,20140814,000000,2.2335,2.2523,2.2147,2.2147,9168,0
+APWC.US,D,20140818,000000,2.3461,2.3461,2.2054,2.2054,23823,0
+APWC.US,D,20140819,000000,2.2842,2.2842,2.2241,2.2246,2025,0
+APWC.US,D,20140820,000000,2.2449,2.2449,2.2449,2.2449,533,0
+APWC.US,D,20140821,000000,2.2429,2.2522,2.2335,2.2335,19967,0
+APWC.US,D,20140822,000000,2.2335,2.2428,2.2241,2.2428,7770,0
+APWC.US,D,20140825,000000,2.2428,2.2428,2.2054,2.2241,20175,0
+APWC.US,D,20140826,000000,2.2523,2.2523,2.2148,2.2241,4708,0
+APWC.US,D,20140827,000000,2.2147,2.2428,2.2054,2.2428,5149,0
+APWC.US,D,20140828,000000,2.2054,2.2335,2.2054,2.2054,11237,0
+APWC.US,D,20140829,000000,2.2054,2.2428,2.1584,2.2412,3623,0
+APWC.US,D,20140902,000000,2.2241,2.2428,2.0739,2.1265,9108,0
+APWC.US,D,20140903,000000,2.2147,2.2147,2.2054,2.2054,40197,0
+APWC.US,D,20140904,000000,2.2054,2.2334,2.1396,2.2147,21551,0
+APWC.US,D,20140905,000000,2.2428,2.2523,2.2335,2.2428,12053,0
+APWC.US,D,20140908,000000,2.2054,2.2428,2.2054,2.2054,12628,0
+APWC.US,D,20140909,000000,2.2428,2.2523,2.2241,2.2428,7257,0
+APWC.US,D,20140910,000000,2.2335,2.2523,2.2316,2.2523,2643,0
+APWC.US,D,20140911,000000,2.2428,2.2428,2.2428,2.2428,1176,0
+APWC.US,D,20140912,000000,2.2428,2.2804,2.2335,2.2523,25766,0
+APWC.US,D,20140916,000000,2.3461,2.4398,2.2804,2.3086,15556,0
+APWC.US,D,20140918,000000,2.3742,2.3742,2.3742,2.3742,533,0
+APWC.US,D,20140919,000000,2.2992,2.3649,2.2992,2.3461,5654,0
+APWC.US,D,20140922,000000,2.3461,2.3555,2.3461,2.3461,10048,0
+APWC.US,D,20140924,000000,2.3461,2.3649,2.3058,2.3649,3863,0
+APWC.US,D,20140925,000000,2.4399,2.4774,2.393,2.393,6669,0
+APWC.US,D,20140926,000000,2.3743,2.3743,2.3273,2.3273,15711,0
+APWC.US,D,20140929,000000,2.379,2.379,2.379,2.379,213,0
+APWC.US,D,20140930,000000,2.3743,2.3743,2.3367,2.3367,16452,0
+APWC.US,D,20141001,000000,2.3719,2.3719,2.3461,2.3461,12104,0
+APWC.US,D,20141002,000000,2.3461,2.3649,2.3367,2.3461,26569,0
+APWC.US,D,20141003,000000,2.3555,2.3916,2.3461,2.3555,2501,0
+APWC.US,D,20141006,000000,2.3555,2.3555,2.3461,2.3555,1635,0
+APWC.US,D,20141007,000000,2.3555,2.393,2.3461,2.3649,8330,0
+APWC.US,D,20141008,000000,2.3836,2.3836,2.3649,2.3836,2104,0
+APWC.US,D,20141009,000000,2.3462,2.3908,2.3461,2.3556,9803,0
+APWC.US,D,20141010,000000,2.3555,2.3555,2.3461,2.3555,8135,0
+APWC.US,D,20141013,000000,2.3555,2.3555,2.3367,2.3367,8673,0
+APWC.US,D,20141014,000000,2.3555,2.3743,2.3461,2.3461,415,0
+APWC.US,D,20141015,000000,2.3273,2.3461,2.3273,2.3461,2350,0
+APWC.US,D,20141016,000000,2.3461,2.3461,2.3461,2.3461,277,0
+APWC.US,D,20141020,000000,2.4212,2.4212,2.3743,2.3743,1084,0
+APWC.US,D,20141021,000000,2.4024,2.4024,2.3649,2.3743,7566,0
+APWC.US,D,20141022,000000,2.3931,2.4118,2.3931,2.4118,319,0
+APWC.US,D,20141023,000000,2.4024,2.4024,2.4024,2.4024,106,0
+APWC.US,D,20141024,000000,2.3556,2.4024,2.3556,2.4024,746,0
+APWC.US,D,20141027,000000,2.3649,2.393,2.3555,2.3555,8098,0
+APWC.US,D,20141028,000000,2.3555,2.3733,2.3555,2.3733,928,0
+APWC.US,D,20141029,000000,2.3836,2.3836,2.3555,2.3555,5882,0
+APWC.US,D,20141030,000000,2.3836,2.3836,2.3555,2.3836,2664,0
+APWC.US,D,20141031,000000,2.3462,2.3462,2.3461,2.3462,1278,0
+APWC.US,D,20141103,000000,2.3273,2.366,2.3273,2.366,5576,0
+APWC.US,D,20141104,000000,2.393,2.4212,2.3836,2.4212,13198,0
+APWC.US,D,20141105,000000,2.3743,2.4212,2.2804,2.4212,5221,0
+APWC.US,D,20141106,000000,2.3555,2.3555,2.3555,2.3555,145,0
+APWC.US,D,20141107,000000,2.3743,2.3743,2.3743,2.3743,5381,0
+APWC.US,D,20141110,000000,2.4211,2.4211,2.4211,2.4211,160,0
+APWC.US,D,20141111,000000,2.4093,2.4093,2.4093,2.4093,1085,0
+APWC.US,D,20141112,000000,2.3555,2.3555,2.3555,2.3555,362,0
+APWC.US,D,20141113,000000,2.3556,2.3556,2.3556,2.3556,746,0
+APWC.US,D,20141114,000000,2.3649,2.3649,2.3506,2.3506,552,0
+APWC.US,D,20141117,000000,2.3461,2.3827,2.3461,2.3649,19258,0
+APWC.US,D,20141118,000000,2.3836,2.3836,2.3461,2.3461,905,0
+APWC.US,D,20141119,000000,2.3461,2.3555,2.3461,2.3461,8805,0
+APWC.US,D,20141120,000000,2.3461,2.3461,2.3461,2.3461,852,0
+APWC.US,D,20141121,000000,2.3649,2.3649,2.3555,2.3555,1278,0
+APWC.US,D,20141124,000000,2.3555,2.3555,2.3461,2.3555,6840,0
+APWC.US,D,20141125,000000,2.356,2.3743,2.3555,2.3727,4412,0
+APWC.US,D,20141126,000000,2.3649,2.3649,2.3649,2.3649,106,0
+APWC.US,D,20141128,000000,2.3743,2.3743,2.3743,2.3743,106,0
+APWC.US,D,20141201,000000,2.3649,2.3649,2.3461,2.3555,17303,0
+APWC.US,D,20141202,000000,2.3477,2.3649,2.3473,2.3473,742,0
+APWC.US,D,20141203,000000,2.3743,2.4212,2.3743,2.4024,2664,0
+APWC.US,D,20141204,000000,2.4212,2.4306,2.393,2.4118,4863,0
+APWC.US,D,20141205,000000,2.393,2.4296,2.3273,2.4296,4270,0
+APWC.US,D,20141208,000000,2.3743,2.4156,2.3461,2.393,5380,0
+APWC.US,D,20141209,000000,2.393,2.4028,2.3461,2.393,11019,0
+APWC.US,D,20141210,000000,2.393,2.396,2.393,2.396,1199,0
+APWC.US,D,20141211,000000,2.4119,2.4119,2.393,2.393,15291,0
+APWC.US,D,20141212,000000,2.393,2.393,2.393,2.393,106,0
+APWC.US,D,20141215,000000,2.393,2.3931,2.393,2.3931,1545,0
+APWC.US,D,20141216,000000,2.3931,2.3931,2.393,2.393,1876,0
+APWC.US,D,20141217,000000,2.3931,2.3931,2.3931,2.3931,196,0
+APWC.US,D,20141218,000000,2.393,2.393,2.393,2.393,1226,0
+APWC.US,D,20141219,000000,2.393,2.3931,2.393,2.3931,1789,0
+APWC.US,D,20141222,000000,2.393,2.4003,2.393,2.3931,15347,0
+APWC.US,D,20141223,000000,2.429,2.429,2.393,2.393,319,0
+APWC.US,D,20141224,000000,2.393,2.393,2.393,2.393,106,0
+APWC.US,D,20141226,000000,2.393,2.3931,2.393,2.393,2123,0
+APWC.US,D,20141229,000000,2.393,2.393,2.393,2.393,1617,0
+APWC.US,D,20141230,000000,2.393,2.3931,2.393,2.393,1299,0
+APWC.US,D,20141231,000000,2.4306,2.4493,2.393,2.4493,6172,0
+APWC.US,D,20150102,000000,2.4399,2.4399,2.4399,2.4399,490,0
+APWC.US,D,20150105,000000,2.4024,2.4398,2.4024,2.4024,1625,0
+APWC.US,D,20150106,000000,2.3931,2.3931,2.3931,2.3931,213,0
+APWC.US,D,20150107,000000,2.393,2.4588,2.393,2.4212,8425,0
+APWC.US,D,20150108,000000,2.4399,2.4399,2.4399,2.4399,109,0
+APWC.US,D,20150112,000000,2.393,2.4024,2.393,2.393,4582,0
+APWC.US,D,20150113,000000,2.318,2.4587,2.318,2.393,11903,0
+APWC.US,D,20150121,000000,2.434,2.434,2.3743,2.4118,1978,0
+APWC.US,D,20150122,000000,2.4117,2.4117,2.3743,2.3743,2769,0
+APWC.US,D,20150123,000000,2.3743,2.3743,2.3273,2.3461,1864,0
+APWC.US,D,20150126,000000,2.3461,2.3649,2.3461,2.3461,6307,0
+APWC.US,D,20150127,000000,2.393,2.393,2.318,2.318,23123,0
+APWC.US,D,20150128,000000,2.3273,2.3273,2.318,2.318,6607,0
+APWC.US,D,20150129,000000,2.3273,2.3649,2.3273,2.3649,270,0
+APWC.US,D,20150130,000000,2.3349,2.3349,2.318,2.318,319,0
+APWC.US,D,20150202,000000,2.3273,2.3273,2.3273,2.3273,106,0
+APWC.US,D,20150203,000000,2.318,2.3181,2.318,2.3181,509,0
+APWC.US,D,20150204,000000,2.3461,2.3461,2.3367,2.3367,2025,0
+APWC.US,D,20150206,000000,2.3461,2.3461,2.2992,2.3086,4815,0
+APWC.US,D,20150209,000000,2.3743,2.3743,2.318,2.3743,2146,0
+APWC.US,D,20150210,000000,2.1865,2.3367,2.1678,2.3367,5588,0
+APWC.US,D,20150211,000000,2.2147,2.2931,2.2147,2.2931,578,0
+APWC.US,D,20150212,000000,2.2523,2.2898,2.2523,2.2804,6399,0
+APWC.US,D,20150213,000000,2.2617,2.2617,2.2523,2.2523,5024,0
+APWC.US,D,20150217,000000,2.3273,2.3649,2.2804,2.2804,11402,0
+APWC.US,D,20150218,000000,2.2932,2.2932,2.2898,2.2898,213,0
+APWC.US,D,20150219,000000,2.2992,2.333,2.2898,2.3079,12204,0
+APWC.US,D,20150220,000000,2.1865,2.3461,2.1865,2.3461,22092,0
+APWC.US,D,20150223,000000,2.3649,2.5338,2.3217,2.3217,6167,0
+APWC.US,D,20150224,000000,2.271,2.3461,2.271,2.318,5884,0
+APWC.US,D,20150225,000000,2.318,2.318,2.318,2.318,106,0
+APWC.US,D,20150226,000000,2.3309,2.3309,2.3273,2.3273,5881,0
+APWC.US,D,20150227,000000,2.4306,2.4306,2.393,2.4118,6723,0
+APWC.US,D,20150302,000000,2.4118,2.4306,2.3461,2.3555,49230,0
+APWC.US,D,20150303,000000,2.393,2.4306,2.3555,2.4212,12255,0
+APWC.US,D,20150305,000000,2.4399,2.4399,2.4024,2.4399,114444,0
+APWC.US,D,20150309,000000,2.3649,2.3649,2.3086,2.3086,6713,0
+APWC.US,D,20150310,000000,2.3555,2.4306,2.3555,2.393,1492,0
+APWC.US,D,20150317,000000,2.393,2.393,2.393,2.393,1172,0
+APWC.US,D,20150319,000000,2.3273,2.4024,2.3273,2.4024,213,0
+APWC.US,D,20150320,000000,2.3461,2.3461,2.3461,2.3461,1599,0
+APWC.US,D,20150323,000000,2.3273,2.3273,2.1772,2.2054,13001,0
+APWC.US,D,20150324,000000,2.2523,2.2523,2.2054,2.2054,2984,0
+APWC.US,D,20150325,000000,2.2992,2.3273,2.2992,2.3273,213,0
+APWC.US,D,20150326,000000,2.2992,2.2992,2.2992,2.2992,213,0
+APWC.US,D,20150330,000000,2.2992,2.2992,2.2992,2.2992,1172,0
+APWC.US,D,20150331,000000,2.2991,2.2992,2.2991,2.2992,2025,0
+APWC.US,D,20150402,000000,2.2523,2.2617,2.2054,2.2054,1065,0
+APWC.US,D,20150406,000000,2.2523,2.2617,2.2054,2.2523,4689,0
+APWC.US,D,20150407,000000,2.2428,2.2523,2.2428,2.2507,2464,0
+APWC.US,D,20150408,000000,2.2428,2.2428,2.2428,2.2428,319,0
+APWC.US,D,20150409,000000,2.2523,2.2523,2.2428,2.2428,2131,0
+APWC.US,D,20150410,000000,2.2428,2.2428,2.2054,2.2428,2771,0
+APWC.US,D,20150413,000000,2.2428,2.2428,2.2054,2.2054,959,0
+APWC.US,D,20150414,000000,2.1678,2.1678,2.1678,2.1678,5115,0
+APWC.US,D,20150415,000000,2.2335,2.2427,2.2335,2.2427,809,0
+APWC.US,D,20150416,000000,2.2147,2.2147,2.2147,2.2147,151,0
+APWC.US,D,20150417,000000,2.2428,2.4306,2.2428,2.393,20886,0
+APWC.US,D,20150420,000000,2.3814,2.3814,2.3814,2.3814,578,0
+APWC.US,D,20150421,000000,2.2617,2.393,2.2617,2.3086,12141,0
+APWC.US,D,20150422,000000,2.3086,2.3687,2.3086,2.3687,810,0
+APWC.US,D,20150423,000000,2.3367,2.3461,2.3086,2.3461,2344,0
+APWC.US,D,20150424,000000,2.3367,2.3367,2.3367,2.3367,426,0
+APWC.US,D,20150427,000000,2.2898,2.3461,2.2898,2.2992,8206,0
+APWC.US,D,20150428,000000,2.3367,2.3367,2.3367,2.3367,533,0
+APWC.US,D,20150429,000000,2.2804,2.3086,2.2804,2.3086,640,0
+APWC.US,D,20150430,000000,2.2617,2.3086,2.2241,2.2992,13107,0
+APWC.US,D,20150501,000000,2.2617,2.2617,2.2523,2.2523,1918,0
+APWC.US,D,20150504,000000,2.2241,2.4212,2.2054,2.3461,8631,0
+APWC.US,D,20150505,000000,2.3273,2.3461,2.2898,2.3273,4262,0
+APWC.US,D,20150506,000000,2.2147,2.3273,2.2147,2.2763,2851,0
+APWC.US,D,20150507,000000,2.196,2.346,2.196,2.3367,10295,0
+APWC.US,D,20150508,000000,2.3273,2.3273,2.2241,2.2241,319,0
+APWC.US,D,20150511,000000,2.318,2.318,2.318,2.318,106,0
+APWC.US,D,20150512,000000,2.2523,2.3273,2.234,2.318,3238,0
+APWC.US,D,20150513,000000,2.3086,2.3367,2.3086,2.3367,640,0
+APWC.US,D,20150514,000000,2.2523,2.3649,2.2523,2.2992,959,0
+APWC.US,D,20150515,000000,2.2992,2.2992,2.2992,2.2992,267,0
+APWC.US,D,20150518,000000,2.2992,2.3743,2.2992,2.3274,2131,0
+APWC.US,D,20150519,000000,2.318,2.3555,2.318,2.3555,640,0
+APWC.US,D,20150520,000000,2.3555,2.3555,2.3555,2.3555,319,0
+APWC.US,D,20150521,000000,2.318,2.3273,2.3086,2.318,2664,0
+APWC.US,D,20150522,000000,2.3086,2.3086,2.2804,2.2804,12361,0
+APWC.US,D,20150526,000000,2.3648,2.3648,2.271,2.271,953,0
+APWC.US,D,20150527,000000,2.2617,2.2617,2.2617,2.2617,426,0
+APWC.US,D,20150528,000000,2.2618,2.3189,2.2618,2.3189,1060,0
+APWC.US,D,20150601,000000,2.3273,2.3273,2.2523,2.2617,9671,0
+APWC.US,D,20150603,000000,2.2617,2.2898,2.2617,2.2898,959,0
+APWC.US,D,20150604,000000,2.271,2.271,2.271,2.271,106,0
+APWC.US,D,20150605,000000,2.2617,2.2617,2.2617,2.2617,533,0
+APWC.US,D,20150608,000000,2.2523,2.2523,2.2054,2.2054,2877,0
+APWC.US,D,20150609,000000,2.2166,2.2166,2.2166,2.2166,846,0
+APWC.US,D,20150610,000000,2.2327,2.2327,2.2148,2.2148,1831,0
+APWC.US,D,20150611,000000,2.196,2.2335,2.196,2.2335,989,0
+APWC.US,D,20150617,000000,2.2054,2.2054,2.2054,2.2054,106,0
+APWC.US,D,20150618,000000,2.318,2.318,2.318,2.318,106,0
+APWC.US,D,20150619,000000,2.2428,2.271,2.2054,2.271,6607,0
+APWC.US,D,20150622,000000,2.271,2.2992,2.2335,2.2992,1492,0
+APWC.US,D,20150623,000000,2.2539,2.2539,2.2539,2.2539,586,0
+APWC.US,D,20150624,000000,2.2335,2.2523,2.1678,2.2428,15557,0
+APWC.US,D,20150625,000000,2.2428,2.2617,2.2054,2.2617,1065,0
+APWC.US,D,20150626,000000,2.271,2.271,2.271,2.271,106,0
+APWC.US,D,20150629,000000,2.2428,2.2428,2.2428,2.2428,106,0
+APWC.US,D,20150630,000000,2.2147,2.2428,2.2147,2.2428,215,0
+APWC.US,D,20150701,000000,2.1678,2.2428,2.1678,2.2428,319,0
+APWC.US,D,20150702,000000,2.2147,2.2147,2.2054,2.2054,2664,0
+APWC.US,D,20150706,000000,2.2054,2.2241,2.1772,2.2241,2664,0
+APWC.US,D,20150707,000000,2.2147,2.2147,2.1865,2.1865,24082,0
+APWC.US,D,20150708,000000,2.1678,2.1865,2.1678,2.1865,4582,0
+APWC.US,D,20150709,000000,2.1678,2.2241,1.6892,1.9895,24722,0
+APWC.US,D,20150710,000000,1.9801,1.9989,1.9801,1.9801,426,0
+APWC.US,D,20150713,000000,2.0083,2.0083,2.0083,2.0083,213,0
+APWC.US,D,20150715,000000,2.0176,2.1209,2.0176,2.0176,8605,0
+APWC.US,D,20150716,000000,2.027,2.027,2.0176,2.0176,1385,0
+APWC.US,D,20150720,000000,2.1302,2.1302,2.0365,2.0365,959,0
+APWC.US,D,20150721,000000,2.0646,2.0646,2.0552,2.0646,1385,0
+APWC.US,D,20150722,000000,2.0458,2.2335,2.0458,2.1115,10975,0
+APWC.US,D,20150723,000000,2.1021,2.1021,2.1021,2.1021,106,0
+APWC.US,D,20150724,000000,2.0365,2.0833,2.0365,2.0739,3196,0
+APWC.US,D,20150727,000000,2.0365,2.0365,1.9238,1.9238,33566,0
+APWC.US,D,20150728,000000,2.1302,2.1302,1.9332,1.9332,533,0
+APWC.US,D,20150729,000000,2.196,2.196,2.196,2.196,106,0
+APWC.US,D,20150730,000000,2.1115,2.1115,2.1115,2.1115,106,0
+APWC.US,D,20150731,000000,2.0365,2.1302,2.0365,2.1302,213,0
+APWC.US,D,20150803,000000,2.1396,2.1491,1.9426,1.9426,5008,0
+APWC.US,D,20150804,000000,2.0176,2.0176,1.8487,1.8581,19714,0
+APWC.US,D,20150805,000000,2.1396,2.1396,2.0083,2.0083,853,0
+APWC.US,D,20150806,000000,1.9707,1.9707,1.9707,1.9707,128,0
+APWC.US,D,20150807,000000,1.8957,1.8957,1.8957,1.8957,106,0
+APWC.US,D,20150810,000000,2.1865,2.1865,2.1584,2.1584,319,0
+APWC.US,D,20150812,000000,1.7361,2.0833,1.7361,1.8487,4582,0
+APWC.US,D,20150813,000000,1.8675,1.8675,1.8675,1.8675,106,0
+APWC.US,D,20150814,000000,1.905,1.9613,1.905,1.9613,1065,0
+APWC.US,D,20150817,000000,1.952,1.952,1.952,1.952,106,0
+APWC.US,D,20150818,000000,1.9426,1.9426,1.9426,1.9426,106,0
+APWC.US,D,20150819,000000,1.8675,1.8675,1.8675,1.8675,533,0
+APWC.US,D,20150820,000000,1.8769,1.8769,1.6892,1.6892,2131,0
+APWC.US,D,20150821,000000,1.7361,1.8205,1.7361,1.7831,426,0
+APWC.US,D,20150824,000000,1.6893,1.8769,1.6892,1.6893,1866,0
+APWC.US,D,20150825,000000,1.7831,1.7831,1.7831,1.7831,106,0
+APWC.US,D,20150826,000000,1.6986,1.7924,1.6986,1.7924,319,0
+APWC.US,D,20150827,000000,1.6892,1.7268,1.4171,1.6705,12042,0
+APWC.US,D,20150828,000000,1.6516,1.8018,1.6047,1.8018,2131,0
+APWC.US,D,20150831,000000,1.7549,1.8205,1.6235,1.6423,2344,0
+APWC.US,D,20150901,000000,1.6142,1.6142,1.6142,1.6142,106,0
+APWC.US,D,20150902,000000,1.6423,1.6423,1.6423,1.6423,959,0
+APWC.US,D,20150903,000000,1.5578,1.5672,1.5484,1.5484,5008,0
+APWC.US,D,20150904,000000,1.539,1.6142,1.5109,1.6142,2451,0
+APWC.US,D,20150908,000000,1.6423,1.6423,1.6423,1.6423,106,0
+APWC.US,D,20150910,000000,1.5203,1.5484,1.173,1.3232,9593,0
+APWC.US,D,20150911,000000,1.4546,1.4546,1.1543,1.3138,76829,0
+APWC.US,D,20150914,000000,1.3701,1.3701,1.1919,1.1919,319,0
+APWC.US,D,20150915,000000,1.2106,1.2106,1.2106,1.2106,106,0
+APWC.US,D,20150916,000000,1.1824,1.2669,1.1824,1.2575,1492,0
+APWC.US,D,20150917,000000,1.2293,1.2293,1.2293,1.2293,106,0
+APWC.US,D,20150918,000000,1.2293,1.2856,1.2293,1.2575,1492,0
+APWC.US,D,20150921,000000,1.2763,1.2763,1.22,1.2482,6394,0
+APWC.US,D,20150922,000000,1.2669,1.2669,1.2669,1.2669,106,0
+APWC.US,D,20150923,000000,1.2856,1.3138,1.2669,1.3138,17582,0
+APWC.US,D,20150924,000000,1.3701,1.3701,1.3701,1.3701,905,0
+APWC.US,D,20150925,000000,1.2763,1.2763,1.2763,1.2763,213,0
+APWC.US,D,20150928,000000,1.2669,1.2673,1.2669,1.2669,862,0
+APWC.US,D,20150929,000000,1.2669,1.2763,1.2669,1.2763,533,0
+APWC.US,D,20151001,000000,1.2856,1.2856,1.2856,1.2856,106,0
+APWC.US,D,20151002,000000,1.2856,1.2856,1.2856,1.2856,106,0
+APWC.US,D,20151005,000000,1.2951,1.3231,1.2951,1.3138,843,0
+APWC.US,D,20151006,000000,1.2763,1.3608,1.2763,1.3326,7779,0
+APWC.US,D,20151007,000000,1.2856,1.3419,1.2763,1.3419,2131,0
+APWC.US,D,20151014,000000,1.3608,1.3608,1.3608,1.3608,106,0
+APWC.US,D,20151015,000000,1.3795,1.4077,1.3608,1.4077,3943,0
+APWC.US,D,20151016,000000,1.3701,1.3701,1.3701,1.3701,106,0
+APWC.US,D,20151019,000000,1.3608,1.3608,1.3232,1.3232,853,0
+APWC.US,D,20151020,000000,1.3982,1.3982,1.3889,1.3982,2758,0
+APWC.US,D,20151021,000000,1.4171,1.4358,1.3889,1.3982,6287,0
+APWC.US,D,20151022,000000,1.3982,1.4264,1.3982,1.4264,3517,0
+APWC.US,D,20151023,000000,1.5484,1.5484,1.3982,1.4077,640,0
+APWC.US,D,20151026,000000,1.3608,1.4077,1.3514,1.4077,1172,0
+APWC.US,D,20151027,000000,1.5015,1.5953,1.4921,1.5015,2984,0
+APWC.US,D,20151028,000000,1.5015,1.7361,1.3419,1.539,5754,0
+APWC.US,D,20151029,000000,1.7079,1.7924,1.6986,1.7642,1492,0
+APWC.US,D,20151030,000000,1.7549,1.7642,1.7549,1.7642,213,0
+APWC.US,D,20151102,000000,1.7361,1.83,1.7268,1.7268,9057,0
+APWC.US,D,20151106,000000,1.7268,1.7268,1.7079,1.7079,1065,0
+APWC.US,D,20151109,000000,1.6798,1.7455,1.6798,1.6892,1644,0
+APWC.US,D,20151110,000000,1.7361,1.7361,1.6986,1.6986,4582,0
+APWC.US,D,20151111,000000,1.6986,1.8581,1.6986,1.8487,1705,0
+APWC.US,D,20151112,000000,1.7831,1.8112,1.7361,1.8018,3303,0
+APWC.US,D,20151113,000000,1.8112,1.8112,1.8018,1.8018,853,0
+APWC.US,D,20151116,000000,1.7924,1.7924,1.7737,1.7924,13107,0
+APWC.US,D,20151117,000000,1.6423,1.7079,1.6423,1.7079,1492,0
+APWC.US,D,20151118,000000,1.7079,1.7079,1.6423,1.7079,11934,0
+APWC.US,D,20151119,000000,1.6516,1.7455,1.6516,1.7455,959,0
+APWC.US,D,20151120,000000,1.6705,1.7268,1.6516,1.7268,6926,0
+APWC.US,D,20151123,000000,1.6516,1.7549,1.6516,1.7455,426,0
+APWC.US,D,20151124,000000,1.7642,1.7831,1.6986,1.7831,1278,0
+APWC.US,D,20151130,000000,1.6798,1.8112,1.6798,1.8112,319,0
+APWC.US,D,20151201,000000,1.6986,1.8205,1.6986,1.7924,9244,0
+APWC.US,D,20151203,000000,1.8093,1.8093,1.8093,1.8093,331,0
+APWC.US,D,20151204,000000,1.8018,1.8018,1.8018,1.8018,319,0
+APWC.US,D,20151208,000000,1.6892,1.7549,1.6423,1.6423,29861,0
+APWC.US,D,20151209,000000,1.7549,1.7549,1.6423,1.6423,3836,0
+APWC.US,D,20151210,000000,1.6892,1.7642,1.6516,1.6516,3517,0
+APWC.US,D,20151211,000000,1.6423,1.6423,1.4734,1.5109,28345,0
+APWC.US,D,20151214,000000,1.4077,1.5953,1.4077,1.4921,17589,0
+APWC.US,D,20151215,000000,1.464,1.5672,1.4264,1.4734,2877,0
+APWC.US,D,20151216,000000,1.4264,1.5297,1.4171,1.464,7139,0
+APWC.US,D,20151217,000000,1.4452,1.4452,1.4452,1.4452,106,0
+APWC.US,D,20151218,000000,1.4264,1.4264,1.4264,1.4264,106,0
+APWC.US,D,20151221,000000,1.4264,1.5015,1.4264,1.4264,5008,0
+APWC.US,D,20151222,000000,1.4264,1.4358,1.4264,1.4264,2222,0
+APWC.US,D,20151223,000000,1.4827,1.4827,1.4171,1.4264,5328,0
+APWC.US,D,20151224,000000,1.4264,1.4264,1.4264,1.4264,106,0
+APWC.US,D,20151228,000000,1.4172,1.4264,1.4171,1.4171,3349,0
+APWC.US,D,20151229,000000,1.4171,1.4255,1.3608,1.4076,7768,0
+APWC.US,D,20151230,000000,1.4116,1.4452,1.3982,1.4373,4395,0
+APWC.US,D,20151231,000000,1.4536,1.6705,1.2763,1.4359,10242,0
+APWC.US,D,20160104,000000,1.3795,1.3795,1.3795,1.3795,106,0
+APWC.US,D,20160107,000000,1.2763,1.5015,1.2669,1.2763,4403,0
+APWC.US,D,20160113,000000,1.4921,1.5011,1.4077,1.4077,3517,0
+APWC.US,D,20160114,000000,1.539,1.539,1.539,1.539,319,0
+APWC.US,D,20160119,000000,1.4452,1.4452,1.4358,1.4358,2025,0
+APWC.US,D,20160122,000000,1.2763,1.4264,1.0229,1.1261,7023,0
+APWC.US,D,20160125,000000,1.3889,1.3982,1.207,1.207,831,0
+APWC.US,D,20160126,000000,1.1919,1.4171,1.1919,1.3608,1385,0
+APWC.US,D,20160127,000000,1.3607,1.3608,1.3514,1.3608,3153,0
+APWC.US,D,20160128,000000,1.4546,1.5484,1.4545,1.4546,7619,0
+APWC.US,D,20160129,000000,1.5484,1.5578,1.3982,1.5578,6761,0
+APWC.US,D,20160202,000000,1.3982,1.4546,1.3982,1.4546,319,0
+APWC.US,D,20160209,000000,1.1261,1.6423,1.1261,1.2669,9910,0
+APWC.US,D,20160212,000000,1.3889,1.3889,1.2012,1.2012,213,0
+APWC.US,D,20160216,000000,1.2153,1.4077,1.2153,1.3613,959,0
+APWC.US,D,20160217,000000,1.4921,1.5015,1.4583,1.4945,5404,0
+APWC.US,D,20160218,000000,1.5014,1.5014,1.4855,1.4921,13599,0
+APWC.US,D,20160223,000000,1.2856,1.4823,1.2856,1.4734,959,0
+APWC.US,D,20160224,000000,1.3889,1.4546,1.3889,1.4546,319,0
+APWC.US,D,20160226,000000,1.3045,1.4546,1.3045,1.4546,1385,0
+APWC.US,D,20160229,000000,1.4546,1.4546,1.2669,1.4452,799,0
+APWC.US,D,20160302,000000,1.4452,1.4546,1.4452,1.4546,447,0
+APWC.US,D,20160303,000000,1.464,1.464,1.464,1.464,106,0
+APWC.US,D,20160304,000000,1.492,1.492,1.492,1.492,487,0
+APWC.US,D,20160307,000000,1.4921,1.6001,1.4921,1.6001,2544,0
+APWC.US,D,20160308,000000,1.6423,1.6516,1.5109,1.5109,1278,0
+APWC.US,D,20160316,000000,1.5672,1.5672,1.5672,1.5672,854,0
+APWC.US,D,20160324,000000,1.5015,1.5015,1.5015,1.5015,107,0
+APWC.US,D,20160328,000000,1.464,1.783,1.4405,1.5953,4468,0
+APWC.US,D,20160329,000000,1.7361,1.7361,1.6986,1.6986,4209,0
+APWC.US,D,20160330,000000,1.6985,1.7361,1.6985,1.7361,5583,0
+APWC.US,D,20160331,000000,1.7361,1.7361,1.7361,1.7361,616,0
+APWC.US,D,20160401,000000,1.6424,1.6424,1.6423,1.6423,1172,0
+APWC.US,D,20160406,000000,1.6705,1.6705,1.6423,1.6705,1393,0
+APWC.US,D,20160407,000000,1.7361,1.7361,1.7361,1.7361,331,0
+APWC.US,D,20160408,000000,1.6423,1.6423,1.6423,1.6423,106,0
+APWC.US,D,20160411,000000,1.7642,1.7642,1.7549,1.7642,4719,0
+APWC.US,D,20160412,000000,1.7642,1.7642,1.6423,1.7122,2065,0
+APWC.US,D,20160413,000000,1.7375,2.1114,1.7079,1.7831,28778,0
+APWC.US,D,20160415,000000,1.7831,1.7831,1.6516,1.7831,1590,0
+APWC.US,D,20160418,000000,2.0833,2.0833,1.83,1.9707,13036,0
+APWC.US,D,20160419,000000,2.0832,2.0832,2.0062,2.0062,1033,0
+APWC.US,D,20160421,000000,2.0552,2.0552,2.0552,2.0552,319,0
+APWC.US,D,20160422,000000,1.7925,1.9521,1.7925,1.9521,1278,0
+APWC.US,D,20160425,000000,1.8407,1.952,1.8407,1.952,640,0
+APWC.US,D,20160426,000000,2.027,2.027,1.7924,2.0176,426,0
+APWC.US,D,20160427,000000,2.0458,2.0458,2.0458,2.0458,640,0
+APWC.US,D,20160428,000000,1.8018,2.0083,1.539,1.7558,5468,0
+APWC.US,D,20160429,000000,1.9191,1.9238,1.9144,1.9144,640,0
+APWC.US,D,20160502,000000,1.8957,1.905,1.7642,1.7642,1818,0
+APWC.US,D,20160504,000000,1.9238,1.9707,1.7079,1.9707,12435,0
+APWC.US,D,20160505,000000,2.0365,2.0552,2.0365,2.0552,6939,0
+APWC.US,D,20160506,000000,2.0269,2.0269,1.9707,1.9707,1172,0
+APWC.US,D,20160509,000000,2.0427,2.0427,1.9895,1.9895,213,0
+APWC.US,D,20160510,000000,2.0168,2.0176,1.9895,2.0176,1729,0
+APWC.US,D,20160511,000000,2.0457,2.0457,1.9989,1.9989,640,0
+APWC.US,D,20160512,000000,2.0646,2.0646,2.0646,2.0646,1439,0
+APWC.US,D,20160513,000000,2.0833,2.3273,2.0833,2.3226,9916,0
+APWC.US,D,20160516,000000,2.3367,2.3461,2.3273,2.3273,4252,0
+APWC.US,D,20160517,000000,2.3367,2.4118,2.3273,2.4118,4711,0
+APWC.US,D,20160518,000000,2.4024,2.4024,2.0928,2.3732,7983,0
+APWC.US,D,20160519,000000,2.3649,2.3649,2.1115,2.3461,4662,0
+APWC.US,D,20160520,000000,2.2893,2.3649,2.2428,2.3649,1597,0
+APWC.US,D,20160523,000000,2.3367,2.3461,2.3086,2.3461,4838,0
+APWC.US,D,20160524,000000,2.2804,2.3367,2.2804,2.2993,1599,0
+APWC.US,D,20160525,000000,2.2898,2.3367,2.2897,2.3367,3300,0
+APWC.US,D,20160526,000000,2.3367,2.3367,2.3367,2.3367,106,0
+APWC.US,D,20160527,000000,2.2804,2.2804,2.2804,2.2804,106,0
+APWC.US,D,20160531,000000,2.3367,2.3461,2.3086,2.3461,533,0
+APWC.US,D,20160601,000000,2.3461,2.3461,2.2241,2.2241,533,0
+APWC.US,D,20160602,000000,2.2992,2.3836,2.2992,2.3461,12065,0
+APWC.US,D,20160603,000000,2.2054,2.3461,2.2054,2.3461,853,0
+APWC.US,D,20160606,000000,2.318,2.318,2.318,2.318,213,0
+APWC.US,D,20160607,000000,2.271,2.3743,2.271,2.3743,397,0
+APWC.US,D,20160608,000000,2.3251,2.3649,2.318,2.3649,1788,0
+APWC.US,D,20160609,000000,2.327,2.3649,2.271,2.3649,84181,0
+APWC.US,D,20160610,000000,2.271,2.2804,2.271,2.2804,1770,0
+APWC.US,D,20160613,000000,2.2054,2.2428,2.2054,2.2428,3090,0
+APWC.US,D,20160614,000000,2.2147,2.2147,2.2147,2.2147,106,0
+APWC.US,D,20160615,000000,2.2335,2.2335,2.2054,2.2054,7950,0
+APWC.US,D,20160616,000000,2.1584,2.2054,2.1209,2.1209,16516,0
+APWC.US,D,20160617,000000,2.196,2.196,2.196,2.196,319,0
+APWC.US,D,20160620,000000,2.2054,2.2054,2.1209,2.1209,6610,0
+APWC.US,D,20160621,000000,2.1209,2.1209,1.9803,2.0929,13927,0
+APWC.US,D,20160622,000000,2.0176,2.0176,1.9801,1.9801,4582,0
+APWC.US,D,20160623,000000,2.1865,2.2428,2.0458,2.1642,640,0
+APWC.US,D,20160624,000000,2.1491,2.318,2.1396,2.318,703,0
+APWC.US,D,20160627,000000,1.9801,2.2009,1.9801,2.0459,6989,0
+APWC.US,D,20160628,000000,2.1171,2.2336,2.1171,2.2241,618,0
+APWC.US,D,20160629,000000,2.1584,2.1584,2.1584,2.1584,1065,0
+APWC.US,D,20160630,000000,2.2416,2.5327,2.2416,2.4588,24755,0
+APWC.US,D,20160701,000000,2.4399,2.4399,2.21,2.3852,893,0
+APWC.US,D,20160705,000000,2.2804,2.2804,2.0177,2.0177,2558,0
+APWC.US,D,20160706,000000,2.2241,2.2241,2.0083,2.027,1705,0
+APWC.US,D,20160707,000000,2.0646,2.0646,2.0646,2.0646,106,0
+APWC.US,D,20160708,000000,2.2076,2.2076,2.1678,2.1678,319,0
+APWC.US,D,20160711,000000,2.1678,2.224,2.1678,2.1772,3943,0
+APWC.US,D,20160712,000000,2.1772,2.1772,2.1678,2.1678,213,0
+APWC.US,D,20160713,000000,2.1753,2.1753,2.1678,2.1679,6074,0
+APWC.US,D,20160714,000000,2.1678,2.2992,2.1678,2.1772,7215,0
+APWC.US,D,20160719,000000,2.1678,2.1678,2.1678,2.1678,106,0
+APWC.US,D,20160720,000000,2.1772,2.6277,2.1772,2.5995,9747,0
+APWC.US,D,20160721,000000,2.5056,2.5056,2.5056,2.5056,109,0
+APWC.US,D,20160722,000000,2.4681,2.4681,2.4681,2.4681,160,0
+APWC.US,D,20160725,000000,2.5244,2.5244,2.5244,2.5244,106,0
+APWC.US,D,20160726,000000,2.5525,2.5807,2.5525,2.5619,640,0
+APWC.US,D,20160727,000000,2.5619,2.562,2.5619,2.5619,480,0
+APWC.US,D,20160728,000000,2.5244,2.5244,2.5244,2.5244,319,0
+APWC.US,D,20160729,000000,2.5244,2.5807,2.3273,2.3273,4847,0
+APWC.US,D,20160803,000000,2.2992,2.4588,2.2316,2.2711,10631,0
+APWC.US,D,20160805,000000,2.5432,2.5432,2.3555,2.3555,2717,0
+APWC.US,D,20160810,000000,2.3836,2.3836,2.1772,2.196,480,0
+APWC.US,D,20160811,000000,2.196,2.2804,2.1807,2.2804,3196,0
+APWC.US,D,20160812,000000,2.2147,2.2891,2.2028,2.2147,5986,0
+APWC.US,D,20160815,000000,2.2949,2.2949,2.271,2.271,213,0
+APWC.US,D,20160816,000000,2.3087,2.3087,2.3087,2.3087,106,0
+APWC.US,D,20160817,000000,2.3555,2.3555,2.3555,2.3555,426,0
+APWC.US,D,20160818,000000,2.2054,2.2147,2.1678,2.1678,8049,0
+APWC.US,D,20160819,000000,2.2791,2.2791,2.2791,2.2791,533,0
+APWC.US,D,20160822,000000,2.2607,2.2607,2.2607,2.2607,106,0
+APWC.US,D,20160824,000000,2.1678,2.3086,2.1678,2.3086,396,0
+APWC.US,D,20160825,000000,2.2523,2.2897,2.2522,2.2897,1388,0
+APWC.US,D,20160826,000000,2.1678,2.3086,2.1678,2.2992,1545,0
+APWC.US,D,20160830,000000,2.2992,2.2992,2.1679,2.2573,5528,0
+APWC.US,D,20160831,000000,2.1678,2.3555,2.1678,2.3555,20566,0
+APWC.US,D,20160901,000000,2.318,2.318,2.1679,2.1772,1316,0
+APWC.US,D,20160902,000000,2.196,2.196,2.196,2.196,106,0
+APWC.US,D,20160906,000000,2.2751,2.2897,2.2751,2.2897,1119,0
+APWC.US,D,20160907,000000,2.318,2.318,2.1865,2.1865,234,0
+APWC.US,D,20160908,000000,2.1865,2.2534,2.0646,2.0739,1470,0
+APWC.US,D,20160909,000000,2.0833,2.1875,2.0833,2.1875,1209,0
+APWC.US,D,20160912,000000,2.2054,2.2054,2.2054,2.2054,650,0
+APWC.US,D,20160913,000000,2.2523,2.271,2.2523,2.2523,1599,0
+APWC.US,D,20160914,000000,2.2523,2.2523,2.2147,2.2231,746,0
+APWC.US,D,20160915,000000,2.2244,2.2244,2.2241,2.2241,3651,0
+APWC.US,D,20160916,000000,2.2241,2.2241,2.2241,2.2241,106,0
+APWC.US,D,20160919,000000,2.2523,2.2711,2.2523,2.271,6991,0
+APWC.US,D,20160920,000000,2.271,2.271,2.2335,2.2335,533,0
+APWC.US,D,20160921,000000,2.2709,2.2709,2.2335,2.2523,1631,0
+APWC.US,D,20160922,000000,2.2523,2.2523,2.2523,2.2523,115,0
+APWC.US,D,20160923,000000,2.2523,2.2692,2.2523,2.2663,14120,0
+APWC.US,D,20160926,000000,2.2252,2.2252,2.0365,2.0739,1092,0
+APWC.US,D,20160927,000000,2.1021,2.1021,2.0365,2.0365,746,0
+APWC.US,D,20160928,000000,2.0458,2.0646,2.0365,2.0365,746,0
+APWC.US,D,20160929,000000,2.0646,2.2147,1.9707,2.1491,41731,0
+APWC.US,D,20160930,000000,2.2523,2.318,2.2523,2.2992,38316,0
+APWC.US,D,20161005,000000,2.3086,2.3086,2.3086,2.3086,213,0
+APWC.US,D,20161007,000000,2.0836,2.1491,2.0646,2.1397,4902,0
+APWC.US,D,20161010,000000,2.2428,2.2428,2.0833,2.0928,1705,0
+APWC.US,D,20161012,000000,2.1865,2.2523,2.1865,2.2147,7132,0
+APWC.US,D,20161014,000000,2.2523,2.2523,2.2523,2.2523,106,0
+APWC.US,D,20161017,000000,2.2054,2.2523,2.0365,2.181,11650,0
+APWC.US,D,20161019,000000,2.1772,2.1772,2.1772,2.1772,959,0
+APWC.US,D,20161025,000000,2.0646,2.0646,1.9707,2.0176,799,0
+APWC.US,D,20161026,000000,2.0176,2.0176,2.0176,2.0176,106,0
+APWC.US,D,20161027,000000,2.0176,2.1584,1.9238,2.0176,2955,0
+APWC.US,D,20161028,000000,1.9238,2.0646,1.9238,2.0646,340,0
+APWC.US,D,20161031,000000,2.1115,2.1115,1.8863,2.1115,1228,0
+APWC.US,D,20161101,000000,2.1115,2.1115,2.1115,2.1115,193,0
+APWC.US,D,20161102,000000,2.1115,2.1584,2.1115,2.1584,1418,0
+APWC.US,D,20161103,000000,2.1584,2.1584,2.0739,2.0739,1539,0
+APWC.US,D,20161104,000000,2.0646,2.0739,2.0646,2.0739,4489,0
+APWC.US,D,20161108,000000,2.1584,2.1584,2.1584,2.1584,1753,0
+APWC.US,D,20161109,000000,2.0646,2.2054,2.0646,2.196,8672,0
+APWC.US,D,20161110,000000,2.1584,2.1584,2.077,2.077,1759,0
+APWC.US,D,20161111,000000,2.0646,2.0646,2.0646,2.0646,2344,0
+APWC.US,D,20161114,000000,2.1584,2.1584,2.0646,2.0646,2063,0
+APWC.US,D,20161115,000000,2.1584,2.2054,2.1584,2.1928,5823,0
+APWC.US,D,20161116,000000,2.1115,2.1115,2.0646,2.0646,6287,0
+APWC.US,D,20161117,000000,2.1241,2.1241,2.1115,2.1115,2391,0
+APWC.US,D,20161118,000000,2.1115,2.1115,2.1115,2.1115,546,0
+APWC.US,D,20161122,000000,2.1115,2.1115,2.1115,2.1115,2632,0
+APWC.US,D,20161128,000000,2.1213,2.1213,2.1213,2.1213,319,0
+APWC.US,D,20161130,000000,2.1115,2.1162,2.1115,2.1115,2025,0
+APWC.US,D,20161201,000000,2.1678,2.2523,2.0646,2.2523,4049,0
+APWC.US,D,20161202,000000,2.2523,2.4869,2.2181,2.2181,3349,0
+APWC.US,D,20161205,000000,2.1496,2.4869,2.1115,2.3461,26624,0
+APWC.US,D,20161206,000000,2.2992,2.2992,2.1584,2.1584,767,0
+APWC.US,D,20161207,000000,2.1584,2.3461,2.1584,2.2992,6287,0
+APWC.US,D,20161209,000000,2.2992,2.3461,2.0646,2.1584,8592,0
+APWC.US,D,20161212,000000,2.2523,2.4869,2.2523,2.4399,15824,0
+APWC.US,D,20161213,000000,2.4821,2.6746,2.21,2.3579,75114,0
+APWC.US,D,20161214,000000,2.2523,2.2523,2.2523,2.2523,1114,0
+APWC.US,D,20161215,000000,2.3461,2.3814,2.3461,2.3814,6513,0
+APWC.US,D,20161216,000000,2.2523,2.6277,2.2523,2.4399,2419,0
+APWC.US,D,20161219,000000,2.6277,2.6277,2.4399,2.4869,27047,0
+APWC.US,D,20161220,000000,2.4901,2.4901,2.4901,2.4901,160,0
+APWC.US,D,20161221,000000,2.4869,2.5338,2.4399,2.5338,2381,0
+APWC.US,D,20161222,000000,2.5099,2.5099,2.499,2.499,1763,0
+APWC.US,D,20161223,000000,2.5338,2.6746,2.5338,2.6746,4936,0
+APWC.US,D,20161227,000000,2.5338,2.6746,2.5338,2.6746,12258,0
+APWC.US,D,20161228,000000,2.6746,2.6746,2.5385,2.6746,1055,0
+APWC.US,D,20161229,000000,2.6277,2.6746,2.6277,2.6277,2600,0
+APWC.US,D,20161230,000000,2.6573,2.6573,2.6277,2.6277,1211,0
+APWC.US,D,20170103,000000,2.6746,2.6746,2.5385,2.6746,7022,0
+APWC.US,D,20170104,000000,2.6277,2.6626,2.4869,2.6277,5651,0
+APWC.US,D,20170105,000000,2.6746,2.7684,2.6746,2.7684,3738,0
+APWC.US,D,20170106,000000,2.7215,2.9092,2.7215,2.9092,4374,0
+APWC.US,D,20170109,000000,2.8153,2.8153,2.5338,2.7684,16559,0
+APWC.US,D,20170110,000000,2.8153,2.8622,2.7684,2.7684,10760,0
+APWC.US,D,20170111,000000,2.7215,2.8153,2.7215,2.8153,4528,0
+APWC.US,D,20170112,000000,2.8059,2.8059,2.8059,2.8059,1065,0
+APWC.US,D,20170113,000000,2.688,2.8153,2.6746,2.8153,3164,0
+APWC.US,D,20170117,000000,2.8153,2.8153,2.6792,2.7215,6951,0
+APWC.US,D,20170118,000000,2.7215,2.7215,2.6746,2.7215,4718,0
+APWC.US,D,20170119,000000,2.7215,2.7215,2.6867,2.6867,1759,0
+APWC.US,D,20170120,000000,2.8153,2.8153,2.8153,2.8153,5776,0
+APWC.US,D,20170123,000000,2.8153,2.8153,2.4399,2.4399,23166,0
+APWC.US,D,20170124,000000,2.4869,2.7215,2.4869,2.7215,921,0
+APWC.US,D,20170125,000000,2.6277,2.637,2.6277,2.637,1141,0
+APWC.US,D,20170126,000000,2.6746,2.6816,2.5338,2.6511,1999,0
+APWC.US,D,20170127,000000,2.6746,2.6746,2.5941,2.5941,5075,0
+APWC.US,D,20170130,000000,2.6746,2.7684,2.6511,2.7684,5728,0
+APWC.US,D,20170131,000000,2.6746,2.7215,2.5338,2.7215,7051,0
+APWC.US,D,20170202,000000,2.6746,2.6981,2.6746,2.6746,3064,0
+APWC.US,D,20170203,000000,2.5508,2.6084,2.5457,2.6084,1261,0
+APWC.US,D,20170206,000000,2.6277,2.6277,2.6277,2.6277,106,0
+APWC.US,D,20170207,000000,2.6746,2.7456,2.6746,2.6746,7984,0
+APWC.US,D,20170208,000000,2.7016,2.7215,2.7016,2.7215,893,0
+APWC.US,D,20170209,000000,2.5927,2.7082,2.5927,2.6395,1108,0
+APWC.US,D,20170213,000000,2.6277,2.6277,2.5807,2.5807,3468,0
+APWC.US,D,20170214,000000,2.5338,2.6464,2.4869,2.5338,7289,0
+APWC.US,D,20170216,000000,2.5457,2.5457,2.5457,2.5457,319,0
+APWC.US,D,20170217,000000,2.6277,2.6277,2.6277,2.6277,333,0
+APWC.US,D,20170221,000000,2.5338,2.6671,2.5338,2.5941,4703,0
+APWC.US,D,20170222,000000,2.603,2.603,2.603,2.603,160,0
+APWC.US,D,20170227,000000,2.6042,2.6277,2.6042,2.6277,682,0
+APWC.US,D,20170228,000000,2.6277,2.6277,2.6277,2.6277,868,0
+APWC.US,D,20170301,000000,2.6277,2.6277,2.5807,2.6277,1177,0
+APWC.US,D,20170302,000000,2.5338,2.6126,2.5338,2.6126,1174,0
+APWC.US,D,20170303,000000,2.5807,2.5807,2.5338,2.5338,547,0
+APWC.US,D,20170306,000000,2.5545,2.6277,2.4869,2.6277,3875,0
+APWC.US,D,20170307,000000,2.6699,2.6699,2.6699,2.6699,752,0
+APWC.US,D,20170309,000000,2.5807,2.5807,2.4869,2.4869,2919,0
+APWC.US,D,20170310,000000,2.4603,2.4869,2.393,2.4821,1705,0
+APWC.US,D,20170314,000000,2.4399,2.4399,2.4399,2.4399,1519,0
+APWC.US,D,20170315,000000,2.4306,2.4306,2.393,2.393,3066,0
+APWC.US,D,20170316,000000,2.393,2.4246,2.3461,2.4246,2934,0
+APWC.US,D,20170317,000000,2.4399,2.4399,2.4353,2.4353,1780,0
+APWC.US,D,20170320,000000,2.4399,2.4399,2.2945,2.3695,7989,0
+APWC.US,D,20170321,000000,2.3044,2.4399,2.3044,2.4399,3832,0
+APWC.US,D,20170322,000000,2.2992,2.393,2.2992,2.3461,1726,0
+APWC.US,D,20170323,000000,2.3461,2.4399,2.3461,2.4399,2408,0
+APWC.US,D,20170324,000000,2.4399,2.4399,2.4306,2.4306,836,0
+APWC.US,D,20170327,000000,2.4399,2.4399,2.2523,2.2523,6234,0
+APWC.US,D,20170328,000000,2.2992,2.3461,2.2523,2.3461,9833,0
+APWC.US,D,20170329,000000,2.3461,2.4869,2.3156,2.4399,13516,0
+APWC.US,D,20170331,000000,2.6277,2.6277,2.5807,2.5807,1262,0
+APWC.US,D,20170404,000000,2.5807,2.5854,2.5807,2.5854,1067,0
+APWC.US,D,20170405,000000,2.4399,2.4399,2.393,2.393,2332,0
+APWC.US,D,20170406,000000,2.5653,2.5807,2.5653,2.5807,1298,0
+APWC.US,D,20170407,000000,2.4869,2.5807,2.4869,2.5807,426,0
+APWC.US,D,20170410,000000,2.6277,2.637,2.5807,2.5807,2099,0
+APWC.US,D,20170411,000000,2.5941,2.6042,2.4399,2.4399,2400,0
+APWC.US,D,20170412,000000,2.4493,2.4493,2.4493,2.4493,3196,0
+APWC.US,D,20170417,000000,2.4399,2.4616,2.4399,2.4616,2237,0
+APWC.US,D,20170419,000000,2.4399,2.5338,2.4399,2.5338,3335,0
+APWC.US,D,20170420,000000,2.4493,2.5291,2.4493,2.5291,2610,0
+APWC.US,D,20170421,000000,2.5244,2.5338,2.5244,2.5338,2558,0
+APWC.US,D,20170424,000000,2.5338,2.6277,2.5338,2.6277,2877,0
+APWC.US,D,20170425,000000,2.6651,2.6651,2.5807,2.6277,2602,0
+APWC.US,D,20170426,000000,2.7121,2.9092,2.6792,2.9092,23875,0
+APWC.US,D,20170427,000000,2.9092,2.9092,2.6746,2.8153,11223,0
+APWC.US,D,20170428,000000,2.8153,2.8622,2.7684,2.8622,548,0
+APWC.US,D,20170501,000000,2.7684,2.8153,2.637,2.7215,3517,0
+APWC.US,D,20170503,000000,2.8153,2.8622,2.8031,2.8622,2214,0
+APWC.US,D,20170504,000000,2.7918,2.7918,2.7215,2.7215,1923,0
+APWC.US,D,20170505,000000,2.6746,2.7684,2.6746,2.7684,612,0
+APWC.US,D,20170508,000000,2.7215,2.7215,2.6746,2.6746,716,0
+APWC.US,D,20170510,000000,2.6511,2.688,2.6511,2.688,1602,0
+APWC.US,D,20170511,000000,2.7684,2.7684,2.7684,2.7684,574,0
+APWC.US,D,20170512,000000,2.6746,2.6746,2.6746,2.6746,1005,0
+APWC.US,D,20170515,000000,2.6746,2.6746,2.6277,2.6277,879,0
+APWC.US,D,20170516,000000,2.6277,2.6277,2.4869,2.4869,4693,0
+APWC.US,D,20170517,000000,2.4399,2.5338,2.4399,2.5338,3526,0
+APWC.US,D,20170518,000000,2.4869,2.5338,2.4869,2.5338,704,0
+APWC.US,D,20170519,000000,2.5619,2.5619,2.5338,2.5338,756,0
+APWC.US,D,20170522,000000,2.6277,2.6277,2.6277,2.6277,121,0
+APWC.US,D,20170523,000000,2.4869,2.5338,2.4869,2.4869,5192,0
+APWC.US,D,20170524,000000,2.5338,2.5338,2.4399,2.4869,5648,0
+APWC.US,D,20170525,000000,2.4869,2.5441,2.4399,2.453,6766,0
+APWC.US,D,20170526,000000,2.4869,2.4869,2.4869,2.4869,213,0
+APWC.US,D,20170530,000000,2.6746,2.7684,2.6746,2.688,13827,0
+APWC.US,D,20170531,000000,2.759,2.7684,2.759,2.7684,756,0
+APWC.US,D,20170601,000000,2.7684,2.8622,2.688,2.8153,13046,0
+APWC.US,D,20170602,000000,2.8622,2.8857,2.7215,2.7684,1896,0
+APWC.US,D,20170605,000000,2.8622,2.8622,2.8153,2.8153,1187,0
+APWC.US,D,20170606,000000,2.8153,2.8153,2.7918,2.7918,904,0
+APWC.US,D,20170607,000000,2.7684,2.7684,2.7684,2.7684,106,0
+APWC.US,D,20170609,000000,2.8622,2.8622,2.8622,2.8622,192,0
+APWC.US,D,20170612,000000,2.8622,2.9092,2.7684,2.7684,12705,0
+APWC.US,D,20170613,000000,2.7684,2.7731,2.7684,2.7731,640,0
+APWC.US,D,20170614,000000,2.7684,2.8622,2.7684,2.8622,282,0
+APWC.US,D,20170615,000000,2.8622,2.8622,2.7684,2.7684,3826,0
+APWC.US,D,20170616,000000,2.8622,2.8622,2.6746,2.6746,2819,0
+APWC.US,D,20170619,000000,2.7684,2.8622,2.6746,2.6746,39071,0
+APWC.US,D,20170620,000000,2.7215,2.7309,2.7215,2.7215,767,0
+APWC.US,D,20170621,000000,2.8153,2.8998,2.7918,2.8622,31873,0
+APWC.US,D,20170622,000000,2.8622,2.8622,2.7684,2.8153,10281,0
+APWC.US,D,20170623,000000,2.7684,2.8153,2.7684,2.8153,1922,0
+APWC.US,D,20170626,000000,2.8005,2.8005,2.8005,2.8005,1069,0
+APWC.US,D,20170627,000000,2.8153,2.9092,2.7215,2.875,76277,0
+APWC.US,D,20170628,000000,2.8417,2.8417,2.8417,2.8417,1065,0
+APWC.US,D,20170630,000000,2.8153,2.8998,2.8153,2.8153,1568,0
+APWC.US,D,20170703,000000,2.7684,2.9092,2.7684,2.8622,10223,0
+APWC.US,D,20170705,000000,2.867,2.867,2.8388,2.8388,14679,0
+APWC.US,D,20170706,000000,2.8247,2.8622,2.8247,2.8622,813,0
+APWC.US,D,20170707,000000,2.8322,2.8337,2.8322,2.8337,1959,0
+APWC.US,D,20170710,000000,2.8622,2.8622,2.8153,2.8622,3526,0
+APWC.US,D,20170711,000000,2.8622,2.8622,2.8153,2.8153,4276,0
+APWC.US,D,20170712,000000,2.8153,2.8388,2.7684,2.8388,2578,0
+APWC.US,D,20170713,000000,2.8153,2.8576,2.7684,2.8576,1833,0
+APWC.US,D,20170714,000000,2.8622,2.8622,2.8153,2.8153,729,0
+APWC.US,D,20170717,000000,2.7778,2.7968,2.7215,2.7968,5221,0
+APWC.US,D,20170719,000000,2.7976,2.8622,2.7976,2.8622,3213,0
+APWC.US,D,20170721,000000,2.8622,2.8622,2.8622,2.8622,459,0
+APWC.US,D,20170724,000000,2.8622,2.8622,2.8501,2.8501,3405,0
+APWC.US,D,20170725,000000,2.8153,2.8153,2.7684,2.8153,1332,0
+APWC.US,D,20170726,000000,2.8153,2.8153,2.8153,2.8153,501,0
+APWC.US,D,20170728,000000,2.8153,2.8153,2.7336,2.8153,2144,0
+APWC.US,D,20170731,000000,2.8153,2.8153,2.8153,2.8153,173,0
+APWC.US,D,20170801,000000,2.8153,2.8153,2.8032,2.8153,6326,0
+APWC.US,D,20170803,000000,2.8153,2.8153,2.8153,2.8153,3318,0
+APWC.US,D,20170804,000000,2.739,2.8622,2.739,2.8622,4296,0
+APWC.US,D,20170807,000000,2.8622,2.9044,2.8401,2.8622,3310,0
+APWC.US,D,20170808,000000,2.83,2.8622,2.8153,2.8622,3517,0
+APWC.US,D,20170809,000000,2.8529,2.8529,2.8153,2.8153,3125,0
+APWC.US,D,20170810,000000,2.8153,2.8153,2.8153,2.8153,1092,0
+APWC.US,D,20170811,000000,2.7215,2.7215,2.684,2.7215,536,0
+APWC.US,D,20170815,000000,2.8622,2.8622,2.7534,2.7534,1827,0
+APWC.US,D,20170816,000000,2.8153,2.8153,2.7684,2.7684,2548,0
+APWC.US,D,20170817,000000,2.7215,2.7215,2.7215,2.7215,415,0
+APWC.US,D,20170818,000000,2.7684,2.7684,2.7684,2.7684,2587,0
+APWC.US,D,20170821,000000,2.7684,2.7684,2.6277,2.6277,8418,0
+APWC.US,D,20170822,000000,2.8059,2.8059,2.8059,2.8059,1121,0
+APWC.US,D,20170823,000000,2.8153,2.8153,2.8059,2.8059,260,0
+APWC.US,D,20170825,000000,2.6277,2.6511,2.6277,2.6277,746,0
+APWC.US,D,20170828,000000,2.7731,2.8153,2.7731,2.8153,11487,0
+APWC.US,D,20170829,000000,2.8153,2.8153,2.8153,2.8153,2257,0
+APWC.US,D,20170830,000000,2.7684,2.7684,2.6277,2.7684,5386,0
+APWC.US,D,20170831,000000,2.8153,2.8153,2.8153,2.8153,106,0
+APWC.US,D,20170901,000000,2.6746,2.7684,2.6746,2.7684,2214,0
+APWC.US,D,20170905,000000,2.7215,2.7684,2.7215,2.7684,3911,0
+APWC.US,D,20170906,000000,2.8153,2.8153,2.8153,2.8153,2165,0
+APWC.US,D,20170907,000000,2.8153,2.8153,2.7215,2.7684,1285,0
+APWC.US,D,20170908,000000,2.6746,2.6746,2.6277,2.6746,3196,0
+APWC.US,D,20170912,000000,2.8107,2.8107,2.8107,2.8107,366,0
+APWC.US,D,20170913,000000,2.7684,2.7684,2.7215,2.7637,1493,0
+APWC.US,D,20170918,000000,2.7684,2.7684,2.7684,2.7684,1120,0
+APWC.US,D,20170919,000000,2.7684,2.8006,2.7684,2.8006,878,0
+APWC.US,D,20170920,000000,2.759,2.759,2.6746,2.6746,712,0
+APWC.US,D,20170922,000000,2.7215,2.7684,2.7215,2.7684,1467,0
+APWC.US,D,20170925,000000,2.7684,2.7684,2.7684,2.7684,2145,0
+APWC.US,D,20170926,000000,2.6746,2.7262,2.6746,2.7262,641,0
+APWC.US,D,20170927,000000,2.7684,2.7684,2.7684,2.7684,351,0
+APWC.US,D,20170929,000000,2.7684,2.8153,2.7684,2.8153,4907,0
+APWC.US,D,20171002,000000,2.7215,2.7215,2.7215,2.7215,2005,0
+APWC.US,D,20171003,000000,2.759,2.7684,2.759,2.759,2733,0
+APWC.US,D,20171004,000000,2.6746,2.7684,2.6746,2.7684,1810,0
+APWC.US,D,20171005,000000,2.7684,2.7684,2.7215,2.7684,5199,0
+APWC.US,D,20171009,000000,2.7684,2.7684,2.7684,2.7684,614,0
+APWC.US,D,20171010,000000,2.7684,2.786,2.7637,2.7731,11296,0
+APWC.US,D,20171011,000000,2.7215,2.7684,2.7215,2.7684,4102,0
+APWC.US,D,20171012,000000,2.7309,2.7309,2.7309,2.7309,533,0
+APWC.US,D,20171013,000000,2.7684,2.7752,2.7684,2.7752,2195,0
+APWC.US,D,20171016,000000,2.7215,2.7215,2.6981,2.7215,13516,0
+APWC.US,D,20171017,000000,2.6746,2.6746,2.6746,2.6746,344,0
+APWC.US,D,20171018,000000,2.7215,2.8622,2.7215,2.8153,31523,0
+APWC.US,D,20171019,000000,2.8153,2.8153,2.7684,2.7684,9469,0
+APWC.US,D,20171020,000000,2.8622,2.8622,2.7833,2.7833,712,0
+APWC.US,D,20171024,000000,2.7684,2.7684,2.7684,2.7684,2295,0
+APWC.US,D,20171025,000000,2.7215,2.7684,2.7215,2.7684,808,0
+APWC.US,D,20171026,000000,2.8153,2.8153,2.7215,2.7215,3096,0
+APWC.US,D,20171027,000000,2.8153,2.8153,2.7966,2.8153,1824,0
+APWC.US,D,20171030,000000,2.7668,2.8153,2.7182,2.7182,7708,0
+APWC.US,D,20171031,000000,2.8799,2.9124,2.8639,2.9124,5616,0
+APWC.US,D,20171101,000000,2.7716,2.7716,2.7716,2.7716,1702,0
+APWC.US,D,20171102,000000,2.8639,2.8833,2.8639,2.8833,1304,0
+APWC.US,D,20171103,000000,2.8153,2.8153,2.8153,2.8153,419,0
+APWC.US,D,20171106,000000,2.8153,2.8153,2.8105,2.8153,1313,0
+APWC.US,D,20171107,000000,2.8153,2.8153,2.8153,2.8153,779,0
+APWC.US,D,20171108,000000,2.8153,2.8153,2.8153,2.8153,309,0
+APWC.US,D,20171109,000000,2.8153,2.8639,2.7904,2.7904,1794,0
+APWC.US,D,20171110,000000,2.7668,2.8639,2.7668,2.8639,4396,0
+APWC.US,D,20171113,000000,2.8639,2.8639,2.7716,2.8639,2435,0
+APWC.US,D,20171114,000000,2.7668,2.8639,2.7668,2.8639,19449,0
+APWC.US,D,20171115,000000,2.8153,2.8153,2.7668,2.8153,1813,0
+APWC.US,D,20171117,000000,2.8153,2.8639,2.7668,2.7668,15726,0
+APWC.US,D,20171120,000000,2.8639,2.8639,2.7668,2.7668,2955,0
+APWC.US,D,20171121,000000,2.7716,2.8543,2.7716,2.8153,2514,0
+APWC.US,D,20171122,000000,2.8153,2.8542,2.8153,2.8542,2304,0
+APWC.US,D,20171124,000000,2.7716,2.8639,2.7668,2.8639,729,0
+APWC.US,D,20171127,000000,2.8639,2.8639,2.8396,2.8639,2336,0
+APWC.US,D,20171128,000000,2.8639,2.8639,2.728,2.728,1649,0
+APWC.US,D,20171129,000000,2.8153,2.8542,2.8153,2.8153,800,0
+APWC.US,D,20171130,000000,2.8639,2.8639,2.7182,2.8639,13274,0
+APWC.US,D,20171201,000000,2.8639,2.9124,2.7668,2.8403,21895,0
+APWC.US,D,20171204,000000,2.8153,2.8639,2.8153,2.8542,968,0
+APWC.US,D,20171205,000000,2.859,2.859,2.8153,2.8153,3228,0
+APWC.US,D,20171207,000000,2.8639,2.8639,2.8153,2.8153,514,0
+APWC.US,D,20171208,000000,2.8153,2.8153,2.8153,2.8153,567,0
+APWC.US,D,20171211,000000,2.8153,2.8639,2.8153,2.8639,1084,0
+APWC.US,D,20171212,000000,2.8347,2.8639,2.8347,2.8639,1378,0
+APWC.US,D,20171213,000000,2.8639,2.8639,2.8639,2.8639,2060,0
+APWC.US,D,20171214,000000,2.8639,2.8639,2.8639,2.8639,105,0
+APWC.US,D,20171215,000000,2.8639,2.8639,2.8457,2.8457,2700,0
+APWC.US,D,20171218,000000,2.7668,2.8639,2.7668,2.8153,11640,0
+APWC.US,D,20171219,000000,2.8153,2.8153,2.7619,2.8153,2530,0
+APWC.US,D,20171220,000000,2.7668,2.7668,2.7182,2.7182,14499,0
+APWC.US,D,20171221,000000,2.6697,2.7668,2.6697,2.7668,1690,0
+APWC.US,D,20171222,000000,2.7668,2.7668,2.7182,2.7182,329,0
+APWC.US,D,20171226,000000,2.6212,2.6697,2.5726,2.6697,4739,0
+APWC.US,D,20171227,000000,2.6212,2.6212,2.5872,2.5872,1666,0
+APWC.US,D,20171228,000000,2.6697,2.6697,2.6468,2.66,3360,0
+APWC.US,D,20171229,000000,2.639,2.6697,2.6212,2.6697,5664,0
+APWC.US,D,20180102,000000,2.7182,2.7668,2.6212,2.7668,44257,0
+APWC.US,D,20180103,000000,2.6697,2.6697,2.6697,2.6697,169,0
+APWC.US,D,20180104,000000,2.6212,2.728,2.6212,2.7263,4162,0
+APWC.US,D,20180105,000000,2.7182,2.7474,2.6697,2.7182,8263,0
+APWC.US,D,20180108,000000,2.7182,2.7182,2.694,2.694,1202,0
+APWC.US,D,20180109,000000,2.7182,2.7668,2.7032,2.7032,4497,0
+APWC.US,D,20180110,000000,2.7085,2.7085,2.7085,2.7085,1049,0
+APWC.US,D,20180111,000000,2.7182,2.7571,2.6212,2.6212,8908,0
+APWC.US,D,20180112,000000,2.7182,2.7182,2.6212,2.6212,3313,0
+APWC.US,D,20180116,000000,2.7182,2.7182,2.6662,2.6882,1173,0
+APWC.US,D,20180117,000000,2.7182,2.7668,2.4755,2.4755,35130,0
+APWC.US,D,20180118,000000,2.5241,2.5241,2.5241,2.5241,280,0
+APWC.US,D,20180119,000000,2.5726,2.5726,2.4755,2.4755,947,0
+APWC.US,D,20180122,000000,2.4755,2.5726,2.4755,2.4916,7920,0
+APWC.US,D,20180123,000000,2.5726,2.5726,2.5726,2.5726,1060,0
+APWC.US,D,20180124,000000,2.6212,2.6212,2.5726,2.5726,10646,0
+APWC.US,D,20180125,000000,2.5823,2.5823,2.5823,2.5823,104,0
+APWC.US,D,20180126,000000,2.7668,2.7668,2.7134,2.7134,2074,0
+APWC.US,D,20180129,000000,2.6697,2.6697,2.4755,2.4755,18738,0
+APWC.US,D,20180130,000000,2.5726,2.5729,2.4755,2.4755,425,0
+APWC.US,D,20180131,000000,2.5289,2.5726,2.4755,2.5726,9729,0
+APWC.US,D,20180201,000000,2.7668,2.7668,2.5952,2.7182,16273,0
+APWC.US,D,20180202,000000,2.7668,2.7668,2.6825,2.6875,7050,0
+APWC.US,D,20180205,000000,2.7182,2.7182,2.7182,2.7182,312,0
+APWC.US,D,20180206,000000,2.7182,2.7668,2.6212,2.6212,15146,0
+APWC.US,D,20180207,000000,2.6212,2.6212,2.5726,2.5794,1973,0
+APWC.US,D,20180208,000000,2.4755,2.5726,2.2862,2.5726,14310,0
+APWC.US,D,20180209,000000,2.427,2.5581,2.427,2.5581,979,0
+APWC.US,D,20180212,000000,2.5144,2.5144,2.4852,2.4891,1493,0
+APWC.US,D,20180214,000000,2.5241,2.5365,2.2814,2.298,12174,0
+APWC.US,D,20180215,000000,2.3299,2.495,2.2814,2.495,3085,0
+APWC.US,D,20180216,000000,2.5386,2.5386,2.5386,2.5386,1235,0
+APWC.US,D,20180220,000000,2.6212,2.6212,2.427,2.4319,18987,0
+APWC.US,D,20180221,000000,2.4755,2.4755,2.4707,2.4707,2868,0
+APWC.US,D,20180222,000000,2.4755,2.4755,2.4027,2.4027,740,0
+APWC.US,D,20180223,000000,2.4222,2.7441,2.3299,2.3299,50735,0
+APWC.US,D,20180226,000000,2.427,2.4707,2.3785,2.3785,1402,0
+APWC.US,D,20180227,000000,2.3785,2.3785,2.3299,2.3299,522,0
+APWC.US,D,20180228,000000,2.3785,2.427,2.3785,2.427,2672,0
+APWC.US,D,20180301,000000,2.4755,2.849,2.4755,2.7668,65228,0
+APWC.US,D,20180302,000000,2.7668,2.8153,2.6697,2.7182,13105,0
+APWC.US,D,20180305,000000,2.7182,2.8153,2.6873,2.6928,3083,0
+APWC.US,D,20180306,000000,2.6212,2.6212,2.6212,2.6212,227,0
+APWC.US,D,20180307,000000,2.6794,2.6794,2.6794,2.6794,226,0
+APWC.US,D,20180308,000000,2.6697,2.7668,2.5726,2.5726,5238,0
+APWC.US,D,20180309,000000,2.6456,2.6457,2.5775,2.5775,1047,0
+APWC.US,D,20180312,000000,2.4755,2.4998,2.4755,2.4755,5038,0
+APWC.US,D,20180315,000000,2.4755,2.4755,2.427,2.427,5464,0
+APWC.US,D,20180316,000000,2.4755,2.6551,2.427,2.5705,16523,0
+APWC.US,D,20180319,000000,2.5629,2.5629,2.4917,2.4917,1164,0
+APWC.US,D,20180320,000000,2.427,2.604,2.427,2.5241,4316,0
+APWC.US,D,20180322,000000,2.5532,2.6212,2.5532,2.6212,4106,0
+APWC.US,D,20180323,000000,2.6212,2.6212,2.427,2.4927,5800,0
+APWC.US,D,20180326,000000,2.5241,2.6212,2.5241,2.6163,2962,0
+APWC.US,D,20180327,000000,2.5726,2.5726,2.5726,2.5726,311,0
+APWC.US,D,20180329,000000,2.5726,2.5726,2.5482,2.5482,594,0
+APWC.US,D,20180402,000000,2.4755,2.6212,2.427,2.427,6544,0
+APWC.US,D,20180403,000000,2.5241,2.5726,2.4513,2.4513,9070,0
+APWC.US,D,20180404,000000,2.427,2.4707,2.2814,2.3833,15022,0
+APWC.US,D,20180405,000000,2.4755,2.4755,2.3513,2.3513,5364,0
+APWC.US,D,20180406,000000,2.427,2.4804,2.427,2.427,13313,0
+APWC.US,D,20180409,000000,2.4755,2.4755,2.4755,2.4755,390,0
+APWC.US,D,20180410,000000,2.4755,2.4977,2.3133,2.3785,22012,0
+APWC.US,D,20180411,000000,2.3785,2.3785,2.3785,2.3785,591,0
+APWC.US,D,20180412,000000,2.3785,2.427,2.3785,2.427,1983,0
+APWC.US,D,20180413,000000,2.427,2.4588,2.2328,2.4588,31242,0
+APWC.US,D,20180416,000000,2.4755,2.4755,2.3954,2.4755,2436,0
+APWC.US,D,20180417,000000,2.4755,2.4755,2.4755,2.4755,639,0
+APWC.US,D,20180418,000000,2.4755,2.4755,2.4101,2.4101,1062,0
+APWC.US,D,20180419,000000,2.3785,2.3833,2.3785,2.3833,2952,0
+APWC.US,D,20180420,000000,2.3785,2.3785,2.3785,2.3785,143,0
+APWC.US,D,20180423,000000,2.3785,2.4539,2.3785,2.4539,1102,0
+APWC.US,D,20180424,000000,2.3785,2.3785,2.3299,2.3299,7331,0
+APWC.US,D,20180425,000000,2.3299,2.3615,2.3299,2.3299,1975,0
+APWC.US,D,20180426,000000,2.2814,2.3299,2.2814,2.3299,3972,0
+APWC.US,D,20180427,000000,2.2814,2.2814,2.1892,2.2173,6546,0
+APWC.US,D,20180430,000000,2.2814,2.427,2.2814,2.427,3142,0
+APWC.US,D,20180501,000000,2.2814,2.3785,2.2814,2.3629,1314,0
+APWC.US,D,20180502,000000,2.2814,2.3785,2.2814,2.2814,3927,0
+APWC.US,D,20180503,000000,2.2814,2.427,2.2814,2.3299,9304,0
+APWC.US,D,20180504,000000,2.3299,2.5726,2.3299,2.4755,32108,0
+APWC.US,D,20180507,000000,2.2911,2.2911,2.2911,2.2911,105,0
+APWC.US,D,20180508,000000,2.3348,2.3785,2.3299,2.3299,1453,0
+APWC.US,D,20180509,000000,2.427,2.4304,2.427,2.427,1620,0
+APWC.US,D,20180510,000000,2.3299,2.427,2.3299,2.427,2067,0
+APWC.US,D,20180511,000000,2.427,2.4755,2.427,2.4387,2074,0
+APWC.US,D,20180514,000000,2.4755,2.4755,2.4552,2.4755,7746,0
+APWC.US,D,20180515,000000,2.4513,2.4755,2.4513,2.4571,5864,0
+APWC.US,D,20180516,000000,2.4755,2.4755,2.4513,2.4513,1600,0
+APWC.US,D,20180517,000000,2.427,2.4755,2.427,2.427,9496,0
+APWC.US,D,20180518,000000,2.4755,2.4755,2.4513,2.4513,10782,0
+APWC.US,D,20180521,000000,2.4319,2.4513,2.427,2.427,3894,0
+APWC.US,D,20180522,000000,2.3785,2.427,2.3785,2.427,16272,0
+APWC.US,D,20180523,000000,2.3785,2.3785,2.3785,2.3785,264,0
+APWC.US,D,20180524,000000,2.3785,2.4707,2.3785,2.4707,1001,0
+APWC.US,D,20180525,000000,2.4755,2.4755,2.3785,2.4755,1138,0
+APWC.US,D,20180529,000000,2.4755,2.4755,2.3785,2.4145,5477,0
+APWC.US,D,20180530,000000,2.427,2.427,2.4064,2.427,6699,0
+APWC.US,D,20180531,000000,2.427,2.427,2.427,2.427,1772,0
+APWC.US,D,20180601,000000,2.3833,2.3833,2.3785,2.3785,2119,0
+APWC.US,D,20180604,000000,2.3785,2.427,2.3785,2.427,2887,0
+APWC.US,D,20180605,000000,2.427,2.427,2.4173,2.427,12190,0
+APWC.US,D,20180606,000000,2.4707,2.5241,2.427,2.4464,27971,0
+APWC.US,D,20180607,000000,2.427,2.4804,2.427,2.4755,7736,0
+APWC.US,D,20180608,000000,2.4755,2.4755,2.4755,2.4755,14746,0
+APWC.US,D,20180611,000000,2.4755,2.4755,2.427,2.4755,8144,0
+APWC.US,D,20180612,000000,2.427,2.4755,2.427,2.427,6618,0
+APWC.US,D,20180613,000000,2.427,2.4755,2.427,2.4755,2118,0
+APWC.US,D,20180614,000000,2.4755,2.4755,2.427,2.427,17023,0
+APWC.US,D,20180615,000000,2.427,2.4755,2.3785,2.4755,10508,0
+APWC.US,D,20180618,000000,2.427,2.4571,2.427,2.427,3506,0
+APWC.US,D,20180619,000000,2.4755,2.5241,2.444,2.5241,6500,0
+APWC.US,D,20180620,000000,2.5726,2.5726,2.453,2.4755,9550,0
+APWC.US,D,20180621,000000,2.4755,2.4755,2.427,2.4755,4639,0
+APWC.US,D,20180622,000000,2.4755,2.4755,2.427,2.427,20739,0
+APWC.US,D,20180625,000000,2.427,2.4804,2.427,2.4755,12117,0
+APWC.US,D,20180626,000000,2.4755,2.4755,2.4561,2.4561,4122,0
+APWC.US,D,20180627,000000,2.4755,2.5241,2.4755,2.5241,10426,0
+APWC.US,D,20180628,000000,2.4755,2.4962,2.4755,2.4927,25263,0
+APWC.US,D,20180629,000000,2.427,2.5241,2.427,2.5241,4146,0
+APWC.US,D,20180702,000000,2.5241,2.5726,2.5241,2.5241,9987,0
+APWC.US,D,20180703,000000,2.5241,2.5241,2.4755,2.4755,694,0
+APWC.US,D,20180705,000000,2.427,2.427,2.427,2.427,312,0
+APWC.US,D,20180706,000000,2.427,2.5726,2.427,2.5192,11921,0
+APWC.US,D,20180709,000000,2.5726,2.6212,2.5338,2.5823,22541,0
+APWC.US,D,20180710,000000,2.6212,2.6212,2.5338,2.5726,2219,0
+APWC.US,D,20180711,000000,2.5726,2.6697,2.5553,2.6212,5335,0
+APWC.US,D,20180712,000000,2.6212,2.6697,2.5726,2.5726,5487,0
+APWC.US,D,20180713,000000,2.5821,2.5821,2.5241,2.5241,1206,0
+APWC.US,D,20180716,000000,2.5241,2.5726,2.5241,2.5726,1287,0
+APWC.US,D,20180717,000000,2.5713,2.5713,2.5713,2.5713,354,0
+APWC.US,D,20180718,000000,2.6697,2.6697,2.6212,2.6328,5312,0
+APWC.US,D,20180719,000000,2.6697,2.6697,2.5726,2.6697,7716,0
+APWC.US,D,20180720,000000,2.5595,2.5595,2.5579,2.5579,1048,0
+APWC.US,D,20180723,000000,2.5493,2.5493,2.4853,2.5138,8453,0
+APWC.US,D,20180724,000000,2.4804,2.4804,2.4755,2.4755,857,0
+APWC.US,D,20180725,000000,2.486,2.5678,2.486,2.5678,3209,0
+APWC.US,D,20180726,000000,2.5241,2.5241,2.5241,2.5241,187,0
+APWC.US,D,20180730,000000,2.5144,2.5144,2.5103,2.5103,1598,0
+APWC.US,D,20180801,000000,2.4853,2.4853,2.4367,2.4367,8867,0
+APWC.US,D,20180803,000000,2.4755,2.4755,2.427,2.4367,3412,0
+APWC.US,D,20180806,000000,2.5241,2.5241,2.5241,2.5241,564,0
+APWC.US,D,20180807,000000,2.5241,2.5241,2.5241,2.5241,464,0
+APWC.US,D,20180808,000000,2.6064,2.6064,2.5241,2.5241,2349,0
+APWC.US,D,20180809,000000,2.427,2.5241,2.427,2.5241,883,0
+APWC.US,D,20180810,000000,2.5726,2.5726,2.5726,2.5726,851,0
+APWC.US,D,20180813,000000,2.5241,2.5241,2.427,2.5241,2419,0
+APWC.US,D,20180814,000000,2.5241,2.5241,2.5241,2.5241,464,0
+APWC.US,D,20180815,000000,2.5241,2.5241,2.4755,2.4755,2697,0
+APWC.US,D,20180816,000000,2.427,2.6039,2.427,2.427,4346,0
+APWC.US,D,20180817,000000,2.427,2.4952,2.427,2.4952,833,0
+APWC.US,D,20180820,000000,2.4755,2.4755,2.4755,2.4755,5545,0
+APWC.US,D,20180821,000000,2.4755,2.4755,2.4658,2.4755,335,0
+APWC.US,D,20180823,000000,2.4804,2.4804,2.4755,2.4755,267,0
+APWC.US,D,20180824,000000,2.6054,2.6054,2.6054,2.6054,387,0
+APWC.US,D,20180827,000000,2.5726,2.6212,2.5726,2.6212,17075,0
+APWC.US,D,20180828,000000,2.6212,2.6212,2.427,2.4755,9100,0
+APWC.US,D,20180830,000000,2.4755,2.4755,2.4755,2.4755,1609,0
+APWC.US,D,20180831,000000,2.5241,2.5241,2.4367,2.5241,4261,0
+APWC.US,D,20180904,000000,2.5241,2.5726,2.5241,2.5726,2622,0
+APWC.US,D,20180905,000000,2.5629,2.5726,2.5464,2.5726,23725,0
+APWC.US,D,20180906,000000,2.5579,2.5579,2.5513,2.5513,9274,0
+APWC.US,D,20180907,000000,2.5726,2.5726,2.4804,2.5072,3999,0
+APWC.US,D,20180910,000000,2.5726,2.5726,2.5241,2.5241,5826,0
+APWC.US,D,20180911,000000,2.5726,2.5726,2.5338,2.5726,12466,0
+APWC.US,D,20180912,000000,2.5726,2.6697,2.5726,2.66,16377,0
+APWC.US,D,20180913,000000,2.75,2.7738,2.7,2.7003,17631,0
+APWC.US,D,20180914,000000,2.688,2.688,2.688,2.688,683,0
+APWC.US,D,20180917,000000,2.65,2.65,2.5677,2.64,12929,0
+APWC.US,D,20180918,000000,2.65,2.65,2.65,2.65,1008,0
+APWC.US,D,20180919,000000,2.62,2.62,2.62,2.62,268,0
+APWC.US,D,20180920,000000,2.7,2.75,2.7,2.75,4171,0
+APWC.US,D,20180921,000000,2.6,2.6,2.575,2.6,4804,0
+APWC.US,D,20180924,000000,2.55,2.7,2.55,2.7,3289,0
+APWC.US,D,20180925,000000,2.56,2.7338,2.56,2.7338,486,0
+APWC.US,D,20180926,000000,2.65,2.65,2.65,2.65,562,0
+APWC.US,D,20180928,000000,2.7,2.7,2.6,2.7,2665,0
+APWC.US,D,20181001,000000,2.6,2.65,2.5226,2.65,11363,0
+APWC.US,D,20181002,000000,2.45,2.5749,2.45,2.5349,18252,0
+APWC.US,D,20181003,000000,2.59,2.59,2.48,2.48,14528,0
+APWC.US,D,20181004,000000,2.5,2.5,2.45,2.4975,5999,0
+APWC.US,D,20181005,000000,2.47,2.4951,2.4501,2.4501,1487,0
+APWC.US,D,20181008,000000,2.5,2.5,2.325,2.3912,5446,0
+APWC.US,D,20181009,000000,2.35,2.44,2.35,2.44,5058,0
+APWC.US,D,20181012,000000,2.4499,2.45,2.3772,2.45,1630,0
+APWC.US,D,20181015,000000,2.4454,2.4489,2.4454,2.4489,540,0
+APWC.US,D,20181017,000000,2.3973,2.3973,2.3973,2.3973,225,0
+APWC.US,D,20181018,000000,2.37,2.49,2.37,2.4499,26267,0
+APWC.US,D,20181019,000000,2.44,2.44,2.4,2.4,1251,0
+APWC.US,D,20181022,000000,2.43,2.43,2.3931,2.3931,729,0
+APWC.US,D,20181023,000000,2.44,2.44,2.37,2.4005,3597,0
+APWC.US,D,20181024,000000,2.3521,2.3521,2.3521,2.3521,732,0
+APWC.US,D,20181025,000000,2.3,2.35,2.28,2.3,8514,0
+APWC.US,D,20181026,000000,2.2,2.2934,2.2,2.2934,3401,0
+APWC.US,D,20181029,000000,2.2,2.3,2.2,2.23,10165,0
+APWC.US,D,20181030,000000,2.2787,2.2787,2.25,2.2787,3119,0
+APWC.US,D,20181031,000000,2.29,2.44,2.29,2.44,6973,0
+APWC.US,D,20181102,000000,2.1701,2.1701,2.1701,2.1701,300,0
+APWC.US,D,20181105,000000,2.2901,2.3,2.2901,2.3,479,0
+APWC.US,D,20181106,000000,2.3885,2.3885,2.3001,2.3001,703,0
+APWC.US,D,20181107,000000,2.3978,2.3978,2.3501,2.3501,3021,0
+APWC.US,D,20181108,000000,2.31,2.3298,2.31,2.3298,864,0
+APWC.US,D,20181109,000000,2.35,2.35,2.35,2.35,315,0
+APWC.US,D,20181112,000000,2.31,2.31,2.29,2.29,2640,0
+APWC.US,D,20181113,000000,2.33,2.33,2.25,2.25,2042,0
+APWC.US,D,20181114,000000,2.2403,2.2441,2.2225,2.2403,1245,0
+APWC.US,D,20181115,000000,2.26,2.26,2.2001,2.2499,1856,0
+APWC.US,D,20181116,000000,2.25,2.25,2.2,2.2,1072,0
+APWC.US,D,20181119,000000,2.2,2.2999,2.15,2.2575,3723,0
+APWC.US,D,20181120,000000,2.201,2.234,2.2,2.2,12334,0
+APWC.US,D,20181121,000000,2.3,2.3,2.3,2.3,2249,0
+APWC.US,D,20181126,000000,2.2955,2.2955,2.2955,2.2955,573,0
+APWC.US,D,20181127,000000,2.2613,2.2613,2.2613,2.2613,2700,0
+APWC.US,D,20181128,000000,2.25,2.3,2.25,2.2746,3428,0
+APWC.US,D,20181129,000000,2.25,2.2535,2.25,2.25,1700,0
+APWC.US,D,20181130,000000,2.25,2.2573,2.25,2.2573,2004,0
+APWC.US,D,20181203,000000,2.25,2.3,2.25,2.2965,3236,0
+APWC.US,D,20181206,000000,2.25,2.25,2.2,2.25,1339,0
+APWC.US,D,20181207,000000,2.25,2.25,2.25,2.25,2015,0
+APWC.US,D,20181210,000000,2.25,2.26,2.25,2.26,698,0
+APWC.US,D,20181211,000000,2.2003,2.2534,2.2,2.2534,494,0
+APWC.US,D,20181212,000000,2.26,2.3,2.21,2.21,11900,0
+APWC.US,D,20181217,000000,2.2127,2.2127,2.2127,2.2127,809,0
+APWC.US,D,20181218,000000,2.21,2.2211,2.21,2.2211,400,0
+APWC.US,D,20181220,000000,2.2216,2.2216,2.1527,2.1527,2769,0
+APWC.US,D,20181221,000000,2.101,2.1139,1.98,1.9926,17633,0
+APWC.US,D,20181226,000000,1.96,1.96,1.79,1.8,22065,0
+APWC.US,D,20181227,000000,1.82,1.95,1.81,1.9,1963,0
+APWC.US,D,20181228,000000,1.7701,1.9499,1.7701,1.94,25203,0
+APWC.US,D,20181231,000000,1.8774,1.94,1.8774,1.94,905,0
+APWC.US,D,20190102,000000,1.96,1.96,1.77,1.79,4011,0
+APWC.US,D,20190103,000000,1.95,1.95,1.95,1.95,301,0
+APWC.US,D,20190104,000000,1.96,1.96,1.96,1.96,193,0
+APWC.US,D,20190107,000000,2.06,2.06,1.9,1.9473,2720,0
+APWC.US,D,20190109,000000,1.85,1.85,1.84,1.84,578,0
+APWC.US,D,20190111,000000,1.86,1.86,1.83,1.83,1297,0
+APWC.US,D,20190114,000000,1.84,1.84,1.831,1.8315,1327,0
+APWC.US,D,20190115,000000,1.84,1.901,1.8301,1.901,3999,0
+APWC.US,D,20190116,000000,2,2.0547,2,2.0308,3076,0
+APWC.US,D,20190117,000000,2.0544,2.0544,2.0544,2.0544,558,0
+APWC.US,D,20190118,000000,2,2.02,1.93,1.9425,4684,0
+APWC.US,D,20190122,000000,1.9527,1.9527,1.85,1.86,20515,0
+APWC.US,D,20190123,000000,1.9,1.94,1.8492,1.94,18143,0
+APWC.US,D,20190124,000000,2.05,2.05,1.98,2.05,49465,0
+APWC.US,D,20190125,000000,2.05,2.11,2.05,2.11,10106,0
+APWC.US,D,20190128,000000,2.11,2.2089,2.11,2.2089,13094,0
+APWC.US,D,20190129,000000,2.216,2.2287,2.216,2.2287,5495,0
+APWC.US,D,20190130,000000,2.2,2.2,2.1401,2.1401,1852,0
+APWC.US,D,20190131,000000,2.17,2.24,2.17,2.22,5859,0
+APWC.US,D,20190201,000000,2.25,2.25,2.22,2.231,6925,0
+APWC.US,D,20190204,000000,2.23,2.23,2.2,2.21,23743,0
+APWC.US,D,20190205,000000,2.21,2.211,2.21,2.21,2377,0
+APWC.US,D,20190206,000000,2.2,2.3,2.2,2.3,5819,0
+APWC.US,D,20190208,000000,2.211,2.35,2.2,2.35,8404,0
+APWC.US,D,20190211,000000,2.39,2.39,2.35,2.35,1705,0
+APWC.US,D,20190212,000000,2.3578,2.3578,2.3578,2.3578,582,0
+APWC.US,D,20190213,000000,2.2801,2.3,2.2801,2.29,2549,0
+APWC.US,D,20190214,000000,2.34,2.34,2.3341,2.3341,1543,0
+APWC.US,D,20190215,000000,2.3039,2.33,2.3039,2.33,3849,0
+APWC.US,D,20190219,000000,2.35,2.3634,2.344,2.3634,3306,0
+APWC.US,D,20190220,000000,2.35,2.3928,2.35,2.37,3308,0
+APWC.US,D,20190225,000000,2.3139,2.35,2.3139,2.3425,2227,0
+APWC.US,D,20190226,000000,2.326,2.37,2.3207,2.37,11339,0
+APWC.US,D,20190227,000000,2.346,2.37,2.2976,2.2976,11723,0
+APWC.US,D,20190301,000000,2.2972,2.2972,2.2972,2.2972,501,0
+APWC.US,D,20190304,000000,2.3316,2.3316,2.3316,2.3316,422,0
+APWC.US,D,20190306,000000,2.31,2.31,2.31,2.31,123,0
+APWC.US,D,20190307,000000,2.3,2.3216,2.3,2.3216,1432,0
+APWC.US,D,20190311,000000,2.4,2.4,2.3882,2.39,5592,0
+APWC.US,D,20190313,000000,2.39,2.39,2.39,2.39,535,0
+APWC.US,D,20190314,000000,2.4,2.4,2.4,2.4,245,0
+APWC.US,D,20190318,000000,2.3,2.4,2.2914,2.2914,8395,0
+APWC.US,D,20190319,000000,2.3,2.3549,2.3,2.3549,2006,0
+APWC.US,D,20190320,000000,2.3001,2.39,2.3001,2.317,1990,0
+APWC.US,D,20190325,000000,2.39,2.39,2.39,2.39,710,0
+APWC.US,D,20190326,000000,2.35,2.356,2.3128,2.3128,2446,0
+APWC.US,D,20190327,000000,2.3001,2.39,2.3001,2.39,2024,0
+APWC.US,D,20190328,000000,2.33,2.33,2.33,2.33,340,0
+APWC.US,D,20190329,000000,2.34,2.34,2.34,2.34,388,0
+APWC.US,D,20190401,000000,2.31,2.31,2.3,2.31,2581,0
+APWC.US,D,20190402,000000,2.3,2.3,2.2975,2.2975,857,0
+APWC.US,D,20190403,000000,2.29,2.3,2.29,2.3,2914,0
+APWC.US,D,20190404,000000,2.3,2.3,2.29,2.29,1325,0
+APWC.US,D,20190405,000000,2.29,2.29,2.29,2.29,684,0
+APWC.US,D,20190409,000000,2.3,2.3066,2.2916,2.3,3196,0
+APWC.US,D,20190410,000000,2.31,2.31,2.31,2.31,571,0
+APWC.US,D,20190411,000000,2.29,2.2972,2.29,2.2972,993,0
+APWC.US,D,20190412,000000,2.29,2.29,2.29,2.29,1048,0
+APWC.US,D,20190415,000000,2.29,2.3,2.24,2.3,3358,0
+APWC.US,D,20190416,000000,2.26,2.2692,2.2,2.22,6660,0
+APWC.US,D,20190417,000000,2.2479,2.2988,2.2301,2.2988,2263,0
+APWC.US,D,20190418,000000,2.2232,2.2232,2.2001,2.21,8291,0
+APWC.US,D,20190422,000000,2.2116,2.2116,2.2116,2.2116,1165,0
+APWC.US,D,20190423,000000,2.3089,2.31,2.2311,2.2613,2100,0
+APWC.US,D,20190424,000000,2.28,2.305,2.28,2.3,513,0
+APWC.US,D,20190425,000000,2.34,2.34,2.275,2.28,4570,0
+APWC.US,D,20190426,000000,2.29,2.29,2.29,2.29,947,0
+APWC.US,D,20190429,000000,2.3,2.3,2.29,2.29,3452,0
+APWC.US,D,20190430,000000,2.27,2.27,2.21,2.25,13278,0
+APWC.US,D,20190501,000000,2.211,2.24,2.211,2.24,676,0
+APWC.US,D,20190503,000000,2.24,2.24,2.24,2.24,346,0
+APWC.US,D,20190507,000000,2.2489,2.2489,2.24,2.245,2360,0
+APWC.US,D,20190508,000000,2.2634,2.2634,2.2634,2.2634,350,0
+APWC.US,D,20190509,000000,2.2577,2.264,2.25,2.25,1883,0
+APWC.US,D,20190510,000000,2.25,2.25,2.25,2.25,4337,0
+APWC.US,D,20190513,000000,2.24,2.279,2.24,2.279,579,0
+APWC.US,D,20190515,000000,2.2198,2.23,2.2198,2.23,3239,0
+APWC.US,D,20190516,000000,2.2019,2.25,2.2019,2.25,951,0
+APWC.US,D,20190517,000000,2.25,2.25,2.25,2.25,255,0
+APWC.US,D,20190520,000000,2.25,2.26,2.2,2.211,11303,0
+APWC.US,D,20190521,000000,2.22,2.22,2.22,2.22,746,0
+APWC.US,D,20190522,000000,2.121,2.13,2.11,2.11,11963,0
+APWC.US,D,20190523,000000,2.1654,2.1654,2.13,2.13,1526,0
+APWC.US,D,20190524,000000,2.1308,2.2002,2.1308,2.2002,2053,0
+APWC.US,D,20190528,000000,2.2106,2.24,2.2106,2.24,1327,0
+APWC.US,D,20190529,000000,2.25,2.25,2.25,2.25,1006,0
+APWC.US,D,20190531,000000,2.2283,2.2283,2.2283,2.2283,203,0
+APWC.US,D,20190603,000000,2.2202,2.2217,2.195,2.2,2184,0
+APWC.US,D,20190604,000000,2.1801,2.1801,2.18,2.18,1166,0
+APWC.US,D,20190605,000000,2.18,2.1909,2.18,2.1909,2162,0
+APWC.US,D,20190606,000000,2.18,2.1909,2.18,2.1909,2061,0
+APWC.US,D,20190611,000000,2.24,2.28,2.24,2.2799,5011,0
+APWC.US,D,20190612,000000,2.18,2.2106,2.18,2.2106,6100,0
+APWC.US,D,20190613,000000,2.21,2.21,2.21,2.21,283,0
+APWC.US,D,20190614,000000,2.24,2.24,2.24,2.24,784,0
+APWC.US,D,20190617,000000,2.18,2.24,2.18,2.18,7798,0
+APWC.US,D,20190618,000000,2.18,2.2,2.18,2.2,1788,0
+APWC.US,D,20190619,000000,2.1878,2.1878,2.18,2.18,1270,0
+APWC.US,D,20190620,000000,2.2,2.2,2.2,2.2,2510,0
+APWC.US,D,20190624,000000,2.2,2.2,2.18,2.18,2396,0
+APWC.US,D,20190625,000000,2.23,2.24,2.215,2.215,10114,0
+APWC.US,D,20190626,000000,2.19,2.2131,2.15,2.16,25136,0
+APWC.US,D,20190627,000000,2.15,2.15,2.1,2.11,7736,0
+APWC.US,D,20190628,000000,2.11,2.1103,2.11,2.11,5226,0
+APWC.US,D,20190701,000000,2.13,2.13,2.11,2.1101,10143,0
+APWC.US,D,20190705,000000,2.1132,2.1132,2.1132,2.1132,220,0
+APWC.US,D,20190708,000000,2.1199,2.1199,2.1086,2.1086,1097,0
+APWC.US,D,20190709,000000,2.0712,2.0712,2.0712,2.0712,256,0
+APWC.US,D,20190710,000000,2.0402,2.0565,2.0402,2.0565,3190,0
+APWC.US,D,20190711,000000,2.0502,2.0502,2.04,2.04,496,0
+APWC.US,D,20190715,000000,2.0401,2.0401,2.0401,2.0401,696,0
+APWC.US,D,20190716,000000,2.05,2.05,2.05,2.05,334,0
+APWC.US,D,20190718,000000,2.04,2.04,2.04,2.04,4485,0
+APWC.US,D,20190719,000000,2.04,2.0914,2.04,2.0914,600,0
+APWC.US,D,20190723,000000,2.04,2.046,2.04,2.04,4200,0
+APWC.US,D,20190724,000000,2.03,2.03,2.03,2.03,1001,0
+APWC.US,D,20190726,000000,2.04,2.051,2.04,2.051,2102,0
+APWC.US,D,20190729,000000,2.0875,2.129,2.08,2.1024,2966,0
+APWC.US,D,20190730,000000,2.08,2.09,2.04,2.0502,8164,0
+APWC.US,D,20190801,000000,2.08,2.1,2.05,2.08,4514,0
+APWC.US,D,20190802,000000,2.075,2.075,2.04,2.04,4000,0
+APWC.US,D,20190805,000000,2.05,2.0602,2.05,2.0602,400,0
+APWC.US,D,20190806,000000,2.1,2.1,2.0576,2.0576,1462,0
+APWC.US,D,20190807,000000,2.07,2.07,2.07,2.07,182,0
+APWC.US,D,20190808,000000,2.0515,2.0515,2.0515,2.0515,1004,0
+APWC.US,D,20190809,000000,2.05,2.05,2.05,2.05,212,0
+APWC.US,D,20190812,000000,2.05,2.0502,2.03,2.0374,7476,0
+APWC.US,D,20190813,000000,2.03,2.0402,2.03,2.0402,2800,0
+APWC.US,D,20190814,000000,2.04,2.04,2,2,5879,0
+APWC.US,D,20190815,000000,2.031,2.031,1.98,2,6748,0
+APWC.US,D,20190816,000000,1.9799,1.9799,1.9799,1.9799,101,0
+APWC.US,D,20190819,000000,2.04,2.04,2.04,2.04,1004,0
+APWC.US,D,20190820,000000,2.01,2.01,2.01,2.01,182,0
+APWC.US,D,20190821,000000,2.0101,2.0101,2.01,2.01,553,0
+APWC.US,D,20190822,000000,2.0269,2.0269,2.0268,2.0268,595,0
+APWC.US,D,20190823,000000,2.03,2.03,2.02,2.02,788,0
+APWC.US,D,20190826,000000,2.02,2.0247,2.02,2.0247,362,0
+APWC.US,D,20190827,000000,2.02,2.02,2.02,2.02,326,0
+APWC.US,D,20190828,000000,2.02,2.02,1.93,1.935,2809,0
+APWC.US,D,20190830,000000,1.96,1.96,1.8798,1.925,3444,0
+APWC.US,D,20190903,000000,1.9,1.9,1.89,1.8984,910,0
+APWC.US,D,20190904,000000,1.87,1.9,1.87,1.9,2372,0
+APWC.US,D,20190905,000000,1.9,1.9,1.9,1.9,716,0
+APWC.US,D,20190906,000000,1.8706,1.9,1.87,1.87,2815,0
+APWC.US,D,20190910,000000,1.9,1.9,1.87,1.87,1370,0
+APWC.US,D,20190912,000000,1.831,1.873,1.831,1.8484,3726,0
+APWC.US,D,20190913,000000,1.84,1.84,1.82,1.82,2830,0
+APWC.US,D,20190917,000000,1.83,1.83,1.82,1.82,1058,0
+APWC.US,D,20190918,000000,1.82,1.82,1.8199,1.82,1932,0
+APWC.US,D,20190919,000000,1.8101,1.8645,1.81,1.82,1565,0
+APWC.US,D,20190920,000000,1.81,1.8191,1.81,1.8191,5425,0
+APWC.US,D,20190923,000000,1.86,1.86,1.768,1.79,4081,0
+APWC.US,D,20190924,000000,1.8397,1.8397,1.8397,1.8397,1086,0
+APWC.US,D,20190925,000000,1.84,1.84,1.7964,1.809,3448,0
+APWC.US,D,20190926,000000,1.8114,1.8114,1.8114,1.8114,339,0
+APWC.US,D,20190927,000000,1.7999,1.7999,1.76,1.76,2762,0
+APWC.US,D,20190930,000000,1.85,1.86,1.7908,1.7908,1329,0
+APWC.US,D,20191001,000000,1.79,1.79,1.72,1.72,3758,0
+APWC.US,D,20191002,000000,1.71,1.71,1.6482,1.6482,6184,0
+APWC.US,D,20191003,000000,1.66,1.69,1.66,1.67,12166,0
+APWC.US,D,20191004,000000,1.68,1.68,1.6686,1.6722,3100,0
+APWC.US,D,20191007,000000,1.6589,1.6589,1.54,1.55,13504,0
+APWC.US,D,20191008,000000,1.65,1.6799,1.445,1.5679,42067,0
+APWC.US,D,20191009,000000,1.6093,1.64,1.3513,1.39,34636,0
+APWC.US,D,20191010,000000,1.42,1.47,1.3828,1.4,15505,0
+APWC.US,D,20191011,000000,1.47,1.47,1.37,1.44,12568,0
+APWC.US,D,20191014,000000,1.37,1.4799,1.37,1.4762,6673,0
+APWC.US,D,20191015,000000,1.47,1.47,1.4185,1.4518,4350,0
+APWC.US,D,20191016,000000,1.3929,1.4688,1.3929,1.42,6654,0
+APWC.US,D,20191017,000000,1.4084,1.4295,1.3919,1.4217,6241,0
+APWC.US,D,20191018,000000,1.38,1.3834,1.33,1.38,4199,0
+APWC.US,D,20191021,000000,1.35,1.35,1.35,1.35,417,0
+APWC.US,D,20191022,000000,1.3436,1.35,1.337,1.34,2830,0
+APWC.US,D,20191023,000000,1.33,1.34,1.33,1.332,3053,0
+APWC.US,D,20191024,000000,1.35,1.35,1.32,1.32,1786,0
+APWC.US,D,20191025,000000,1.3242,1.3242,1.3,1.3166,6268,0
+APWC.US,D,20191028,000000,1.3091,1.3137,1.3091,1.312,1983,0
+APWC.US,D,20191029,000000,1.32,1.32,1.32,1.32,964,0
+APWC.US,D,20191030,000000,1.32,1.32,1.3071,1.3158,3271,0
+APWC.US,D,20191031,000000,1.3,1.31,1.2965,1.31,5835,0
+APWC.US,D,20191101,000000,1.3,1.58,1.3,1.35,79361,0
+APWC.US,D,20191104,000000,1.4,1.48,1.3467,1.38,25099,0
+APWC.US,D,20191105,000000,1.3515,1.5005,1.33,1.374,18665,0
+APWC.US,D,20191106,000000,1.36,1.42,1.36,1.381,781,0
+APWC.US,D,20191107,000000,1.4,1.41,1.36,1.364,16938,0
+APWC.US,D,20191108,000000,1.391,1.4331,1.35,1.3785,22996,0
+APWC.US,D,20191112,000000,1.4196,1.43,1.38,1.429,12514,0
+APWC.US,D,20191113,000000,1.39,1.49,1.3828,1.4621,20321,0
+APWC.US,D,20191114,000000,1.41,1.4527,1.41,1.42,4658,0
+APWC.US,D,20191115,000000,1.3901,1.3901,1.3901,1.3901,559,0
+APWC.US,D,20191118,000000,1.3897,1.3897,1.3897,1.3897,633,0
+APWC.US,D,20191119,000000,1.38,1.3996,1.38,1.3974,6143,0
+APWC.US,D,20191120,000000,1.37,1.3834,1.35,1.3834,10558,0
+APWC.US,D,20191121,000000,1.37,1.3934,1.31,1.32,12756,0
+APWC.US,D,20191122,000000,1.32,1.32,1.2831,1.295,10749,0
+APWC.US,D,20191125,000000,1.3,1.3061,1.3,1.3061,3123,0
+APWC.US,D,20191126,000000,1.31,1.31,1.29,1.3,1641,0
+APWC.US,D,20191127,000000,1.287,1.287,1.2867,1.2867,2047,0
+APWC.US,D,20191129,000000,1.3389,1.3389,1.3389,1.3389,179,0
+APWC.US,D,20191202,000000,1.3306,1.335,1.3306,1.335,314,0
+APWC.US,D,20191203,000000,1.29,1.29,1.29,1.29,570,0
+APWC.US,D,20191204,000000,1.28,1.34,1.28,1.2901,14315,0
+APWC.US,D,20191205,000000,1.35,1.3747,1.35,1.3699,2270,0
+APWC.US,D,20191206,000000,1.2965,1.39,1.2965,1.377,13109,0
+APWC.US,D,20191209,000000,1.3833,1.3833,1.3833,1.3833,1158,0
+APWC.US,D,20191210,000000,1.38,1.4,1.3451,1.3451,3880,0
+APWC.US,D,20191211,000000,1.33,1.3319,1.33,1.33,2906,0
+APWC.US,D,20191212,000000,1.33,1.33,1.33,1.33,148,0
+APWC.US,D,20191216,000000,1.33,1.35,1.33,1.3438,10102,0
+APWC.US,D,20191217,000000,1.35,1.35,1.3125,1.335,8871,0
+APWC.US,D,20191219,000000,1.33,1.36,1.33,1.3599,9517,0
+APWC.US,D,20191220,000000,1.3512,1.4333,1.33,1.402,16132,0
+APWC.US,D,20191223,000000,1.4,1.4,1.33,1.345,7276,0
+APWC.US,D,20191224,000000,1.33,1.44,1.33,1.3715,15899,0
+APWC.US,D,20191226,000000,1.38,1.38,1.35,1.35,1205,0
+APWC.US,D,20191227,000000,1.34,1.36,1.3301,1.341,22626,0
+APWC.US,D,20191230,000000,1.34,1.395,1.33,1.395,3878,0
+APWC.US,D,20191231,000000,1.35,1.4167,1.35,1.38,3025,0
+APWC.US,D,20200102,000000,1.4197,1.4197,1.4,1.4055,3161,0
+APWC.US,D,20200103,000000,1.4,1.4178,1.382,1.3888,15927,0
+APWC.US,D,20200106,000000,1.41,1.41,1.41,1.41,178,0
+APWC.US,D,20200107,000000,1.4101,1.425,1.41,1.415,2777,0
+APWC.US,D,20200108,000000,1.44,1.45,1.42,1.42,1007,0
+APWC.US,D,20200109,000000,1.4295,1.4295,1.4156,1.4156,326,0
+APWC.US,D,20200110,000000,1.415,1.45,1.375,1.38,14791,0
+APWC.US,D,20200113,000000,1.435,1.7,1.432,1.5599,124235,0
+APWC.US,D,20200114,000000,1.464,1.629,1.464,1.629,2455,0
+APWC.US,D,20200115,000000,1.61,1.61,1.5,1.5697,16911,0
+APWC.US,D,20200116,000000,1.6,1.63,1.58,1.6075,9032,0
+APWC.US,D,20200117,000000,1.65,1.65,1.5182,1.5644,3076,0
+APWC.US,D,20200121,000000,1.5578,1.56,1.551,1.551,2840,0
+APWC.US,D,20200122,000000,1.52,1.52,1.4898,1.5137,4168,0
+APWC.US,D,20200123,000000,1.48,1.4897,1.45,1.46,13763,0
+APWC.US,D,20200124,000000,1.5336,1.5336,1.4897,1.4952,3670,0
+APWC.US,D,20200127,000000,1.45,1.45,1.3902,1.42,3717,0
+APWC.US,D,20200128,000000,1.39,1.4459,1.39,1.4459,2129,0
+APWC.US,D,20200129,000000,1.38,1.44,1.33,1.4096,12649,0
+APWC.US,D,20200130,000000,1.44,1.44,1.44,1.44,102,0
+APWC.US,D,20200131,000000,1.44,1.44,1.34,1.4172,14523,0
+APWC.US,D,20200203,000000,1.4,1.4,1.365,1.3894,19711,0
+APWC.US,D,20200205,000000,1.3788,1.3899,1.3184,1.3184,18820,0
+APWC.US,D,20200206,000000,1.35,1.35,1.3375,1.3375,2278,0
+APWC.US,D,20200207,000000,1.31,1.33,1.31,1.33,621,0
+APWC.US,D,20200210,000000,1.35,1.4433,1.3459,1.44,13495,0
+APWC.US,D,20200211,000000,1.45,1.65,1.4151,1.4156,300557,0
+APWC.US,D,20200212,000000,1.58,1.58,1.41,1.43,58374,0
+APWC.US,D,20200213,000000,1.4234,1.4492,1.23,1.3747,47895,0
+APWC.US,D,20200214,000000,1.3142,1.38,1.3142,1.3352,10744,0
+APWC.US,D,20200218,000000,1.3312,1.3424,1.33,1.3424,2532,0
+APWC.US,D,20200219,000000,1.3494,1.3494,1.31,1.3201,8249,0
+APWC.US,D,20200220,000000,1.31,1.336,1.31,1.336,8514,0
+APWC.US,D,20200221,000000,1.3,1.4,1.3,1.3337,5720,0
+APWC.US,D,20200224,000000,1.3,1.3646,1.3,1.3,6200,0
+APWC.US,D,20200225,000000,1.31,1.35,1.2769,1.35,8135,0
+APWC.US,D,20200226,000000,1.3,1.3399,1.26,1.294,30036,0
+APWC.US,D,20200227,000000,1.2604,1.3,1.26,1.26,1738,0
+APWC.US,D,20200228,000000,1.26,1.2931,1.21,1.2931,7906,0
+APWC.US,D,20200302,000000,1.29,1.3,1.2788,1.2788,3324,0
+APWC.US,D,20200303,000000,1.2826,1.2835,1.28,1.28,2622,0
+APWC.US,D,20200304,000000,1.28,1.28,1.26,1.26,1010,0
+APWC.US,D,20200306,000000,1.25,1.2502,1.25,1.2502,1875,0
+APWC.US,D,20200309,000000,1.25,1.2563,1.25,1.2563,3308,0
+APWC.US,D,20200310,000000,1.3,1.3,1.3,1.3,5299,0
+APWC.US,D,20200311,000000,1.2563,1.27,1.25,1.2563,13011,0
+APWC.US,D,20200312,000000,1.25,1.25,1.21,1.2372,12554,0
+APWC.US,D,20200313,000000,1.36,1.36,1.16,1.18,5192,0
+APWC.US,D,20200316,000000,1.08,1.2,0.9815,1.2,8197,0
+APWC.US,D,20200317,000000,1.03,1.3,0.95,0.978,3900,0
+APWC.US,D,20200318,000000,0.93,1,0.9,0.9201,2503,0
+APWC.US,D,20200319,000000,0.9306,0.9353,0.9306,0.9353,1016,0
+APWC.US,D,20200320,000000,1.05,1.05,0.9576,0.9576,597,0
+APWC.US,D,20200323,000000,1,1,0.96,0.99,1028,0
+APWC.US,D,20200324,000000,0.93,0.93,0.9204,0.9204,2298,0
+APWC.US,D,20200325,000000,0.92,1.0625,0.92,1.0625,4077,0
+APWC.US,D,20200326,000000,1.15,1.2,1.05,1.05,3311,0
+APWC.US,D,20200327,000000,1.05,1.05,1.01,1.01,930,0
+APWC.US,D,20200330,000000,1.02,1.0251,1.02,1.0201,16332,0
+APWC.US,D,20200331,000000,1.01,1.02,1.01,1.01,779,0
+APWC.US,D,20200401,000000,1.05,1.05,0.92,0.9211,6347,0
+APWC.US,D,20200402,000000,0.9211,0.9211,0.9211,0.9211,426,0
+APWC.US,D,20200403,000000,0.95,0.95,0.95,0.95,125,0
+APWC.US,D,20200406,000000,0.89,1.05,0.89,1.01,3590,0
+APWC.US,D,20200407,000000,1.02,1.0381,0.9867,1.03,1370,0
+APWC.US,D,20200408,000000,1.05,1.05,0.9601,1,16763,0
+APWC.US,D,20200409,000000,1.02,1.02,0.9501,0.9501,632,0
+APWC.US,D,20200413,000000,0.9501,0.9999,0.95,0.9976,1615,0
+APWC.US,D,20200414,000000,0.97,1.0399,0.89,0.93,9838,0
+APWC.US,D,20200415,000000,0.9648,0.9648,0.9648,0.9648,938,0
+APWC.US,D,20200416,000000,0.96,1,0.96,1,1187,0
+APWC.US,D,20200417,000000,1.05,1.0601,1.05,1.05,6587,0
+APWC.US,D,20200420,000000,1.06,1.06,1.0593,1.0593,454,0
+APWC.US,D,20200421,000000,1.06,1.19,1.05,1.05,4341,0
+APWC.US,D,20200422,000000,1.1,1.1,1.06,1.06,2087,0
+APWC.US,D,20200423,000000,1.03,1.11,1.01,1.11,2220,0
+APWC.US,D,20200424,000000,1.16,1.1743,1.08,1.08,5025,0
+APWC.US,D,20200427,000000,1.06,1.12,1.06,1.06,4661,0
+APWC.US,D,20200428,000000,1,1.0499,1,1.03,19912,0
+APWC.US,D,20200429,000000,1.04,1.05,1,1.03,5782,0
+APWC.US,D,20200430,000000,1.05,1.05,1.01,1.04,9366,0
+APWC.US,D,20200501,000000,1.04,1.04,1.03,1.03,1971,0
+APWC.US,D,20200504,000000,1.03,1.04,1.03,1.03,12831,0
+APWC.US,D,20200505,000000,1.03,1.04,1.03,1.03,4153,0
+APWC.US,D,20200506,000000,1.02,1.02,1.014,1.02,789,0
+APWC.US,D,20200508,000000,1,1.0001,0.99,0.99,2980,0
+APWC.US,D,20200511,000000,0.99,1.01,0.99,1.01,1657,0
+APWC.US,D,20200512,000000,1,1,0.9702,0.9702,7644,0
+APWC.US,D,20200513,000000,0.9995,1,0.972,1,2091,0
+APWC.US,D,20200515,000000,1,1,0.9648,0.9648,1675,0
+APWC.US,D,20200518,000000,0.95,1.01,0.95,1.01,7525,0
+APWC.US,D,20200519,000000,0.9602,1.0038,0.9602,1.0038,2388,0
+APWC.US,D,20200520,000000,0.96,0.97,0.95,0.97,8267,0
+APWC.US,D,20200521,000000,0.955,0.9825,0.955,0.9825,1521,0
+APWC.US,D,20200522,000000,0.9502,1,0.9502,1,798,0
+APWC.US,D,20200526,000000,0.99,0.99,0.9502,0.96,7063,0
+APWC.US,D,20200527,000000,0.96,0.985,0.96,0.980049,9809,0
+APWC.US,D,20200528,000000,0.96,0.986,0.95,0.985,7311,0
+APWC.US,D,20200529,000000,0.985,0.99,0.985,0.9851,10871,0
+APWC.US,D,20200601,000000,0.987499,0.99,0.987499,0.9899,1522,0
+APWC.US,D,20200602,000000,0.988064,0.99,0.987499,0.99,1926,0
+APWC.US,D,20200603,000000,0.99,1,0.9899,0.995,8219,0
+APWC.US,D,20200604,000000,0.99,1,0.99,1,5595,0
+APWC.US,D,20200605,000000,0.985,1,0.985,0.985,8514,0
+APWC.US,D,20200608,000000,0.99,1.05,0.99,0.9999,18765,0
+APWC.US,D,20200609,000000,1,1,0.99,1,9099,0
+APWC.US,D,20200610,000000,1.05,1.28,1,1.18,149117,0
+APWC.US,D,20200611,000000,1.18,1.1892,1,1.095,79490,0
+APWC.US,D,20200612,000000,1.06,1.1399,1.01,1.0499,27987,0
+APWC.US,D,20200615,000000,0.9917,1.06,0.9917,0.999,40314,0
+APWC.US,D,20200616,000000,1.01,1.1,1,1.05,75204,0
+APWC.US,D,20200617,000000,1.07,1.5799,1.01,1.12,1026541,0
+APWC.US,D,20200618,000000,1.23,1.23,1,1.0375,286253,0
+APWC.US,D,20200619,000000,1.02,1.07,0.97,1.02,73957,0
+APWC.US,D,20200622,000000,1.04,1.06,0.9651,0.9659,55526,0
+APWC.US,D,20200623,000000,0.96,1.03,0.96,1,89555,0
+APWC.US,D,20200624,000000,0.97,1.01,0.96,0.9801,34357,0
+APWC.US,D,20200625,000000,0.9907,1.17,0.98,1.01,301295,0
+APWC.US,D,20200626,000000,0.97,1.05,0.96,0.98,108867,0
+APWC.US,D,20200629,000000,0.99,1.09,0.9742,1.02,147873,0
+APWC.US,D,20200630,000000,1.04,1.5,1.0001,1.15,1704054,0
+APWC.US,D,20200701,000000,1.08,1.13,1.01,1.05,204886,0
+APWC.US,D,20200702,000000,1.03,1.12,1.01,1.07,97234,0
+APWC.US,D,20200706,000000,1.17,1.17,1.02,1.08,68662,0
+APWC.US,D,20200707,000000,1.07,1.09,1.03,1.03,31904,0
+APWC.US,D,20200708,000000,1.02,1.13,1.02,1.12,195541,0
+APWC.US,D,20200709,000000,1.11,1.19,1.0501,1.1178,93570,0
+APWC.US,D,20200710,000000,1.14,1.23,1.1028,1.1203,141975,0
+APWC.US,D,20200713,000000,1.14,1.27,1.1,1.13,202592,0
+APWC.US,D,20200714,000000,1.1,1.11,1.07,1.0841,90549,0
+APWC.US,D,20200715,000000,1.19,1.23,1.08,1.1699,182933,0
+APWC.US,D,20200716,000000,1.11,1.3198,1.11,1.22,174445,0
+APWC.US,D,20200717,000000,1.21,1.3,1.21,1.26,73592,0
+APWC.US,D,20200720,000000,1.26,1.35,1.26,1.3025,125777,0
+APWC.US,D,20200721,000000,1.32,1.34,1.09,1.25,161897,0
+APWC.US,D,20200722,000000,1.22,1.26,1.15,1.23,71361,0
+APWC.US,D,20200723,000000,1.23,1.2321,1.1,1.16,78233,0
+APWC.US,D,20200724,000000,1.13,1.18,1.13,1.1301,8503,0
+APWC.US,D,20200727,000000,1.12,1.24,1.1,1.22,86377,0
+APWC.US,D,20200728,000000,1.2,1.2046,1.14,1.165,31209,0
+APWC.US,D,20200729,000000,1.15,1.24,1.15,1.21,51588,0
+APWC.US,D,20200730,000000,1.16,1.21,1.15,1.165,44620,0
+APWC.US,D,20200731,000000,1.18,1.2049,1.0301,1.085,119459,0
+APWC.US,D,20200803,000000,1.12,1.1319,1.07,1.095,53450,0
+APWC.US,D,20200804,000000,1.1,1.14,1.095,1.13,29443,0
+APWC.US,D,20200805,000000,1.15,1.2027,1.15,1.165,52367,0
+APWC.US,D,20200806,000000,1.22,1.2304,1.12,1.1899,37825,0
+APWC.US,D,20200807,000000,1.13,1.18,1.1201,1.17,39732,0
+APWC.US,D,20200810,000000,1.21,1.21,1.14,1.1801,19347,0
+APWC.US,D,20200811,000000,1.17,1.19,1.13,1.14,33572,0
+APWC.US,D,20200812,000000,1.131,1.1401,1.11,1.13,5867,0
+APWC.US,D,20200813,000000,1.1001,1.18,1.1,1.155,12880,0
+APWC.US,D,20200814,000000,1.145,1.15,1.12,1.13,9291,0
+APWC.US,D,20200817,000000,1.12,1.22,1.1101,1.16,80099,0
+APWC.US,D,20200818,000000,1.1589,1.17,1.14,1.16,21604,0
+APWC.US,D,20200819,000000,1.2,1.2,1.14,1.1644,28738,0
+APWC.US,D,20200820,000000,1.15,1.16,1.12,1.155,9612,0
+APWC.US,D,20200821,000000,1.15,1.155,1.04,1.1046,28125,0
+APWC.US,D,20200824,000000,1.09,1.13,1.06,1.08,52338,0
+APWC.US,D,20200825,000000,1.095,1.1183,1.05,1.07,18206,0
+APWC.US,D,20200826,000000,1.07,1.18,1.05,1.09,205992,0
+APWC.US,D,20200827,000000,1.1034,1.1099,1.055,1.075,25218,0
+APWC.US,D,20200828,000000,1.0639,1.1,1.04,1.1,15353,0
+APWC.US,D,20200831,000000,1.08,1.08,1.03,1.05,18985,0
+APWC.US,D,20200901,000000,1.04,1.04,1.01,1.04,25730,0
+APWC.US,D,20200902,000000,1.05,1.07,1.04,1.0401,8992,0
+APWC.US,D,20200903,000000,1.04,1.064,0.99,1.02,55322,0
+APWC.US,D,20200904,000000,1.027,1.027,0.99465,1.0264,29955,0
+APWC.US,D,20200908,000000,1.02,1.07,1.02,1.05,40278,0
+APWC.US,D,20200909,000000,1.04,1.0499,1.03,1.045,18392,0
+APWC.US,D,20200910,000000,1.03,1.06,1.03,1.06,16502,0
+APWC.US,D,20200911,000000,1.06,1.06,1.01,1.025,40241,0
+APWC.US,D,20200914,000000,1.01,1.02,1,1.02,9472,0
+APWC.US,D,20200915,000000,1.025,1.0435,1.021,1.021,4606,0
+APWC.US,D,20200916,000000,1.02,1.05,1.02,1.035,4213,0
+APWC.US,D,20200917,000000,1.0399,1.0399,1.0259,1.03,5453,0
+APWC.US,D,20200918,000000,1.04,1.09,1.04,1.0779,64747,0
+APWC.US,D,20200921,000000,1.05,1.05,1.01,1.03,6782,0
+APWC.US,D,20200922,000000,1.0232,1.03,1.02,1.03,5984,0
+APWC.US,D,20200923,000000,1.01,1.25,1,1.0599,393965,0
+APWC.US,D,20200924,000000,1.02,2.2156,1.02,1.46,9286392,0
+APWC.US,D,20200925,000000,1.27,2.24,1.27,1.71,6617626,0
+APWC.US,D,20200928,000000,1.63,1.68,1.32,1.51,635896,0
+APWC.US,D,20200929,000000,1.37,1.45,1.21,1.27,347592,0
+APWC.US,D,20200930,000000,1.43,1.43,1.23,1.23,143355,0
+APWC.US,D,20201001,000000,1.22,1.26,1.15,1.25,119050,0
+APWC.US,D,20201002,000000,1.23,1.28,1.19,1.26,65678,0
+APWC.US,D,20201005,000000,1.26,1.52,1.2421,1.34,1054839,0
+APWC.US,D,20201006,000000,1.34,2.69,1.34,2.63,8518980,0
+APWC.US,D,20201007,000000,2.08,2.26,1.62,1.79,2519095,0
+APWC.US,D,20201008,000000,1.69,1.81,1.55,1.68,598893,0
+APWC.US,D,20201009,000000,1.58,1.67,1.56,1.65,224508,0
+APWC.US,D,20201012,000000,1.6,1.63,1.5,1.5906,113151,0
+APWC.US,D,20201013,000000,1.58,1.5999,1.5,1.52,171057,0
+APWC.US,D,20201014,000000,1.55,1.59,1.51,1.54,93150,0
+APWC.US,D,20201015,000000,1.5,1.73,1.44,1.62,294976,0
+APWC.US,D,20201016,000000,1.69,1.6926,1.53,1.58,129596,0
+APWC.US,D,20201019,000000,1.6,1.87,1.6,1.72,414553,0
+APWC.US,D,20201020,000000,1.74,1.74,1.6,1.65,220507,0
+APWC.US,D,20201021,000000,1.66,1.705,1.5,1.6,116991,0
+APWC.US,D,20201022,000000,1.57,1.6,1.45,1.5,124338,0
+APWC.US,D,20201023,000000,1.45,1.5499,1.4229,1.46,187231,0
+APWC.US,D,20201026,000000,1.49,1.49,1.32,1.39,149237,0
+APWC.US,D,20201027,000000,1.4001,1.4001,1.32,1.32,78679,0
+APWC.US,D,20201028,000000,1.32,1.39,1.25,1.25,99125,0
+APWC.US,D,20201029,000000,1.22,1.48,1.22,1.43,789375,0
+APWC.US,D,20201030,000000,1.38,1.4,1.23,1.23,210431,0
+APWC.US,D,20201102,000000,1.28,1.32,1.22,1.26,100916,0
+APWC.US,D,20201103,000000,1.22,1.3213,1.22,1.26,39639,0
+APWC.US,D,20201104,000000,1.25,1.37,1.25,1.28,38688,0
+APWC.US,D,20201105,000000,1.26,1.38,1.25,1.32,165665,0
+APWC.US,D,20201106,000000,1.35,1.4,1.32,1.37,63288,0
+APWC.US,D,20201109,000000,1.365,1.38,1.31,1.32,57460,0
+APWC.US,D,20201110,000000,1.39,1.6615,1.31,1.53,1053047,0
+APWC.US,D,20201111,000000,1.51,1.58,1.38,1.38,415392,0
+APWC.US,D,20201112,000000,1.35,1.4503,1.31,1.32,166340,0
+APWC.US,D,20201113,000000,1.51,2.49,1.44,1.95,29236597,0
+APWC.US,D,20201116,000000,1.8335,2.33,1.8,2.15,4512209,0
+APWC.US,D,20201117,000000,2.0695,2.3526,1.92,2.3,2372055,0
+APWC.US,D,20201118,000000,2.2,2.3567,2.08,2.12,958196,0
+APWC.US,D,20201119,000000,2.05,2.4,2,2.38,1112134,0
+APWC.US,D,20201120,000000,2.3,2.38,2.15,2.25,402735,0
+APWC.US,D,20201123,000000,2.33,2.61,2.27,2.57,1618040,0
+APWC.US,D,20201124,000000,2.621,2.9,2.28,2.37,726842,0
+APWC.US,D,20201125,000000,2.32,2.43,2.26,2.43,91631,0
+APWC.US,D,20201127,000000,2.4,2.5,2.28,2.3,110122,0
+APWC.US,D,20201130,000000,2.26,2.34,2.1602,2.31,118038,0
+APWC.US,D,20201201,000000,2.3,2.32,2.02,2.06,336768,0
+APWC.US,D,20201202,000000,2,2.22,2,2.17,224443,0
+APWC.US,D,20201203,000000,2.14,2.24,2.0793,2.2,95720,0
+APWC.US,D,20201204,000000,2.23,2.41,2.08,2.23,555216,0
+APWC.US,D,20201207,000000,2.21,2.26,2.12,2.12,250426,0
+APWC.US,D,20201208,000000,2.15,2.2,2.12,2.16,78932,0
+APWC.US,D,20201209,000000,2.16,2.19,2,2.03,106682,0
+APWC.US,D,20201210,000000,2.07,2.11,2,2.07,18642,0
+APWC.US,D,20201211,000000,2.06,2.07,1.94,1.97,55053,0
+APWC.US,D,20201214,000000,2,2.05,1.89,1.95,46727,0
+APWC.US,D,20201215,000000,2,2.11,1.9,2.02,121303,0
+APWC.US,D,20201216,000000,2.02,2.07,1.96,2,9125,0
+APWC.US,D,20201217,000000,2.03,2.13,2,2.13,469994,0
+APWC.US,D,20201218,000000,2.09,2.19,2.05,2.11,245231,0
+APWC.US,D,20201221,000000,2.01,2.12,2,2.11,42862,0
+APWC.US,D,20201222,000000,2.01,2.16,2.01,2.08,156434,0
+APWC.US,D,20201223,000000,2.08,2.22,2.05,2.2,89676,0
+APWC.US,D,20201224,000000,2.34,2.34,2.1,2.15,33183,0
+APWC.US,D,20201228,000000,2.2,2.26,2.12,2.16,41754,0
+APWC.US,D,20201229,000000,2.19,2.19,2.02,2.11,52955,0
+APWC.US,D,20201230,000000,2.15,2.1855,2.1,2.15,25286,0
+APWC.US,D,20201231,000000,2.17,2.44,2.1,2.22,207603,0
+APWC.US,D,20210104,000000,2.33,2.41,2.1991,2.25,176980,0
+APWC.US,D,20210105,000000,2.3,2.33,2.2,2.3,70800,0
+APWC.US,D,20210106,000000,2.4,2.4,2.2,2.24,69326,0
+APWC.US,D,20210107,000000,2.23,2.5755,2.13,2.41,289758,0
+APWC.US,D,20210108,000000,2.52,2.9175,2.3,2.85,1128653,0
+APWC.US,D,20210111,000000,2.67,2.7,2.41,2.46,270311,0
+APWC.US,D,20210112,000000,2.46,4.83,2.37,4.805,1593917,0
+APWC.US,D,20210113,000000,3.5939,3.96,3.45,3.82,967008,0
+APWC.US,D,20210114,000000,3.81,3.98,3.64,3.69,322130,0
+APWC.US,D,20210115,000000,3.62,4.38,3.48,3.69,1333808,0
+APWC.US,D,20210119,000000,3.78,3.99,3.63,3.72,498385,0
+APWC.US,D,20210120,000000,3.74,3.95,3.49,3.6,326449,0
+APWC.US,D,20210121,000000,3.59,4.64,3.24,4.115,1874825,0
+APWC.US,D,20210122,000000,4.0535,8.8,4.0293,5.58,24401576,0
+APWC.US,D,20210125,000000,5.4274,5.91,5.01,5.46,1692874,0
+APWC.US,D,20210126,000000,5.22,5.43,5.1214,5.18,454830,0
+APWC.US,D,20210127,000000,5.03,5.1,4.61,4.62,363899,0
+APWC.US,D,20210128,000000,4.5,4.9,4.3079,4.52,239235,0
+APWC.US,D,20210129,000000,4.4,5.1779,4.395,4.89,517067,0
+APWC.US,D,20210201,000000,4.91,5.52,4.91,5.36,430537,0
+APWC.US,D,20210202,000000,5.41,5.42,4.9191,5.04,241125,0
+APWC.US,D,20210203,000000,5.14,5.97,5.01,5.91,686271,0
+APWC.US,D,20210204,000000,6.01,7.38,6.01,7.16,1074522,0
+APWC.US,D,20210205,000000,7.8383,7.84,6.67,6.79,1124257,0
+APWC.US,D,20210208,000000,7.1,7.65,7.01,7.51,409691,0
+APWC.US,D,20210209,000000,7.77,7.9168,6.8001,6.98,701842,0
+APWC.US,D,20210210,000000,7,7.1579,6.5,6.71,442808,0
+APWC.US,D,20210211,000000,6.61,6.7,5.7001,5.94,482044,0
+APWC.US,D,20210212,000000,5.75,6.3582,5.65,6,218326,0
+APWC.US,D,20210216,000000,6.1,6.63,6.1,6.2,763829,0
+APWC.US,D,20210217,000000,6.19,6.27,5.85,6.27,502307,0
+APWC.US,D,20210218,000000,6,6.59,6,6.46,266867,0
+APWC.US,D,20210219,000000,6.75,6.98,6.62,6.75,250320,0
+APWC.US,D,20210222,000000,6.75,6.7566,6,6.09,248582,0
+APWC.US,D,20210223,000000,5.7764,5.98,5.25,5.32,336569,0
+APWC.US,D,20210224,000000,5.51,5.98,5.51,5.75,346190,0
+APWC.US,D,20210225,000000,5.67,5.85,5.4,5.55,217350,0
+APWC.US,D,20210226,000000,5.55,5.76,5.42,5.42,162970,0
+APWC.US,D,20210301,000000,5.6,5.82,5.41,5.51,119801,0
+APWC.US,D,20210302,000000,5.4,5.51,5.16,5.16,86993,0
+APWC.US,D,20210303,000000,5.2,5.4,5.02,5.14,95626,0
+APWC.US,D,20210304,000000,5.04,5.29,4.13,4.22,159994,0
+APWC.US,D,20210305,000000,4.3,4.49,3.67,4.08,274342,0
+APWC.US,D,20210308,000000,4.31,4.47,3.8,3.92,108382,0
+APWC.US,D,20210309,000000,3.9235,4.18,3.892,4.11,106521,0
+APWC.US,D,20210310,000000,4.2,4.3899,3.99,4.03,70542,0
+APWC.US,D,20210311,000000,4.21,4.8,4.1,4.8,105257,0
+APWC.US,D,20210312,000000,4.65,4.855,4.42,4.69,88243,0
+APWC.US,D,20210315,000000,4.67,4.69,4.43,4.55,108757,0
+APWC.US,D,20210316,000000,4.62,4.66,4.0401,4.13,57686,0
+APWC.US,D,20210317,000000,4.15,4.45,3.9,4.27,63006,0
+APWC.US,D,20210318,000000,4.28,4.36,4.03,4.08,47767,0
+APWC.US,D,20210319,000000,4.12,4.44,4.12,4.16,155726,0
+APWC.US,D,20210322,000000,4.1,4.2989,4.02,4.05,69557,0
+APWC.US,D,20210323,000000,4,4.0499,3.6,3.61,92042,0
+APWC.US,D,20210324,000000,3.62,3.88,3.44,3.4945,55941,0
+APWC.US,D,20210325,000000,3.61,3.61,3.3,3.48,137901,0
+APWC.US,D,20210326,000000,3.54,3.8087,3.39,3.63,143903,0
+APWC.US,D,20210329,000000,3.77,3.83,3.58,3.68,73046,0
+APWC.US,D,20210330,000000,3.67,3.78,3.5,3.69,86122,0
+APWC.US,D,20210331,000000,3.72,4.1,3.69,4.03,140900,0
+APWC.US,D,20210401,000000,4.06,4.13,3.8,3.9,79224,0
+APWC.US,D,20210405,000000,3.99,4.1599,3.85,3.93,57580,0
+APWC.US,D,20210406,000000,3.93,4.2587,3.9,4.14,104818,0
+APWC.US,D,20210407,000000,4.1,4.11,3.85,3.87,81544,0
+APWC.US,D,20210408,000000,3.79,3.9466,3.66,3.68,62396,0
+APWC.US,D,20210409,000000,3.61,3.9,3.602,3.69,35030,0
+APWC.US,D,20210412,000000,3.67,3.86,3.44,3.46,57739,0
+APWC.US,D,20210413,000000,3.34,3.68,3.27,3.41,45027,0
+APWC.US,D,20210414,000000,3.473,3.6,3.37,3.37,55291,0
+APWC.US,D,20210415,000000,3.34,3.41,3.0701,3.11,72496,0
+APWC.US,D,20210416,000000,3.07,3.25,2.93,3.08,49882,0
+APWC.US,D,20210419,000000,2.98,3.27,2.96,3.06,92021,0
+APWC.US,D,20210420,000000,3.14,3.15,2.92,3.14,70047,0
+APWC.US,D,20210421,000000,3.11,3.4384,3.11,3.24,49317,0
+APWC.US,D,20210422,000000,3.3456,3.36,3.1301,3.25,42756,0
+APWC.US,D,20210423,000000,3.25,3.4,3.1,3.3,52799,0
+APWC.US,D,20210426,000000,3.38,3.8387,3.38,3.6,123721,0
+APWC.US,D,20210427,000000,3.57,3.66,3.32,3.32,61436,0
+APWC.US,D,20210428,000000,3.43,3.59,3.37,3.42,70679,0
+APWC.US,D,20210429,000000,3.42,3.64,3.2,3.22,40483,0
+APWC.US,D,20210430,000000,3.22,3.36,3.215,3.24,42309,0
+APWC.US,D,20210503,000000,3.16,3.3279,3.11,3.15,43502,0
+APWC.US,D,20210504,000000,3.14,3.63,2.9105,3.15,362336,0
+APWC.US,D,20210505,000000,3.08,3.6,3.0001,3.32,154505,0
+APWC.US,D,20210506,000000,3.29,4.1,3.29,3.78,712326,0
+APWC.US,D,20210507,000000,3.86,4.1999,3.7,4.05,321094,0
+APWC.US,D,20210510,000000,4.03,4.03,3.6,3.63,109977,0
+APWC.US,D,20210511,000000,3.44,3.55,3.31,3.32,82333,0
+APWC.US,D,20210512,000000,3.29,3.4556,3.16,3.21,36409,0
+APWC.US,D,20210513,000000,3.2,3.2637,3.0418,3.12,77522,0
+APWC.US,D,20210514,000000,3.15,3.5,3.13,3.49,89685,0
+APWC.US,D,20210517,000000,3.52,3.52,3.31,3.37,57468,0
+APWC.US,D,20210518,000000,3.38,3.3999,3.1902,3.27,133945,0
+APWC.US,D,20210519,000000,3.2,3.34,3.18,3.26,18983,0
+APWC.US,D,20210520,000000,3.38,3.4729,3.28,3.37,64214,0
+APWC.US,D,20210521,000000,3.3396,3.58,3.3396,3.55,39842,0
+APWC.US,D,20210524,000000,3.63,3.79,3.6,3.67,58370,0
+APWC.US,D,20210525,000000,3.75,3.77,3.52,3.58,39229,0
+APWC.US,D,20210526,000000,3.58,4.13,3.51,4.07,123161,0
+APWC.US,D,20210527,000000,4.12,4.18,4,4.11,64364,0
+APWC.US,D,20210528,000000,4.14,4.25,4.0201,4.23,79957,0
+APWC.US,D,20210601,000000,4.26,4.49,4.19,4.23,154888,0
+APWC.US,D,20210602,000000,4.28,4.315,4,4.13,40424,0
+APWC.US,D,20210603,000000,4.05,4.3196,4,4.25,70917,0
+APWC.US,D,20210604,000000,4.13,4.2399,4.09,4.09,40661,0
+APWC.US,D,20210607,000000,4.1,4.5,4.0068,4.35,106837,0
+APWC.US,D,20210608,000000,4.5,4.58,4.24,4.39,148688,0
+APWC.US,D,20210609,000000,4.46,4.48,4.2153,4.29,51743,0
+APWC.US,D,20210610,000000,4.37,4.37,4.12,4.2,30368,0
+APWC.US,D,20210611,000000,4.19,4.211,3.99,4.03,63490,0
+APWC.US,D,20210614,000000,4.15,4.27,4,4.09,41571,0
+APWC.US,D,20210615,000000,4.01,4.0738,3.9,3.91,28879,0
+APWC.US,D,20210616,000000,3.84,3.9699,3.8,3.83,35052,0
+APWC.US,D,20210617,000000,3.85,4.09,3.82,3.94,34687,0
+APWC.US,D,20210618,000000,3.89,4.06,3.78,3.87,52710,0
+APWC.US,D,20210621,000000,3.85,3.85,3.65,3.74,27799,0
+APWC.US,D,20210622,000000,3.68,3.9635,3.61,3.96,44161,0
+APWC.US,D,20210623,000000,3.96,4.03,3.85,3.95,23560,0
+APWC.US,D,20210624,000000,4.04,4.2,3.83,4.18,123389,0
+APWC.US,D,20210625,000000,4.24,4.27,4.11,4.17,48058,0
+APWC.US,D,20210628,000000,4.22,4.22,3.98,4.05,52366,0
+APWC.US,D,20210629,000000,4.05,4.05,3.91,3.97,29318,0
+APWC.US,D,20210630,000000,3.9499,4.09,3.87,4.01,32517,0
+APWC.US,D,20210701,000000,4.01,4.32,3.86,4.13,97327,0
+APWC.US,D,20210702,000000,4.14,4.3,4.07,4.23,191745,0
+APWC.US,D,20210706,000000,4.3,4.3,4.02,4.1,56023,0
+APWC.US,D,20210707,000000,4.09,4.11,3.71,3.77,65842,0
+APWC.US,D,20210708,000000,3.65,3.69,3.254,3.49,158436,0
+APWC.US,D,20210709,000000,3.51,3.8,3.51,3.7,49629,0
+APWC.US,D,20210712,000000,3.6608,4,3.66,3.8,85427,0
+APWC.US,D,20210713,000000,3.71,3.97,3.71,3.76,104489,0
+APWC.US,D,20210714,000000,3.77,3.9399,3.65,3.76,21585,0
+APWC.US,D,20210715,000000,3.76,3.76,3.53,3.635,50299,0
+APWC.US,D,20210716,000000,3.64,3.68,3.53,3.54,29782,0
+APWC.US,D,20210719,000000,3.5,3.6,3.26,3.54,38874,0
+APWC.US,D,20210720,000000,3.64,3.74,3.4756,3.63,38173,0
+APWC.US,D,20210721,000000,3.65,3.7599,3.62,3.68,13472,0
+APWC.US,D,20210722,000000,3.7,4.05,3.65,4.05,338647,0
+APWC.US,D,20210723,000000,3.95,4.05,3.8,3.97,92583,0
+APWC.US,D,20210726,000000,3.95,3.96,3.735,3.82,77618,0
+APWC.US,D,20210727,000000,3.83,3.93,3.16,3.28,383016,0
+APWC.US,D,20210728,000000,3.26,3.42,3.24,3.27,56553,0
+APWC.US,D,20210729,000000,3.28,3.3199,3.24,3.27,27152,0
+APWC.US,D,20210730,000000,3.28,3.28,3.2,3.27,26647,0
+APWC.US,D,20210802,000000,3.28,3.33,3.2,3.26,44929,0
+APWC.US,D,20210803,000000,3.33,3.33,3.19,3.22,15097,0
+APWC.US,D,20210804,000000,3.25,3.27,3.15,3.15,16755,0
+APWC.US,D,20210805,000000,3.14,3.26,3.1,3.15,13736,0
+APWC.US,D,20210806,000000,3.15,3.2,3.08,3.09,14384,0
+APWC.US,D,20210809,000000,3.14,3.1708,3.055,3.1,24485,0
+APWC.US,D,20210810,000000,3.15,3.19,3.08,3.12,26467,0
+APWC.US,D,20210811,000000,3.1,3.33,3.07,3.18,56308,0
+APWC.US,D,20210812,000000,3.14,3.1608,3.07,3.11,10220,0
+APWC.US,D,20210813,000000,3.0728,3.2101,3.06,3.12,28334,0
+APWC.US,D,20210816,000000,3.12,3.2306,2.96,2.96,18778,0
+APWC.US,D,20210817,000000,2.99,2.99,2.87,2.91,30114,0
+APWC.US,D,20210818,000000,2.94,3,2.81,3,32938,0
+APWC.US,D,20210819,000000,3,3,2.91,2.96,14117,0
+APWC.US,D,20210820,000000,3,3.11,2.82,2.97,17928,0
+APWC.US,D,20210823,000000,3.05,3.14,3.0001,3.14,10175,0
+APWC.US,D,20210824,000000,3.011,3.355,3.011,3.29,12186,0
+APWC.US,D,20210825,000000,3.26,3.35,3.01,3.32,11408,0
+APWC.US,D,20210826,000000,3.35,3.5,3.2655,3.46,66487,0
+APWC.US,D,20210827,000000,3.58,3.59,3.3401,3.36,61221,0
+APWC.US,D,20210830,000000,3.37,3.52,3.2,3.44,26278,0
+APWC.US,D,20210831,000000,3.36,3.58,3.2727,3.44,35766,0
+APWC.US,D,20210901,000000,3.43,3.5,3.28,3.3608,12547,0
+APWC.US,D,20210902,000000,3.42,3.42,3.2,3.31,18470,0
+APWC.US,D,20210903,000000,3.26,3.262,3.17,3.17,12324,0
+APWC.US,D,20210907,000000,3.13,3.39,3.06,3.19,19609,0
+APWC.US,D,20210908,000000,3.19,3.229,3.11,3.225,9626,0
+APWC.US,D,20210909,000000,3.19,3.34,3.1,3.111,14939,0
+APWC.US,D,20210910,000000,3.16,3.38,3.1,3.27,9655,0
+APWC.US,D,20210913,000000,3.1616,3.22,3.05,3.075,19113,0
+APWC.US,D,20210914,000000,3.01,3.15,3.01,3.08,18167,0
+APWC.US,D,20210915,000000,3.01,3.138,3.01,3.04,19962,0
+APWC.US,D,20210916,000000,3.01,3.19,3.01,3.03,4083,0
+APWC.US,D,20210917,000000,3.19,3.19,3,3.04,19494,0
+APWC.US,D,20210920,000000,2.97,3.08,2.93,3.02,21022,0
+APWC.US,D,20210921,000000,2.9738,3.19,2.95,3.01,16271,0
+APWC.US,D,20210922,000000,3,3.03,2.98,3,2040,0
+APWC.US,D,20210923,000000,3.17,3.17,2.99,3.1,5182,0
+APWC.US,D,20210924,000000,3.05,3.1508,3.05,3.1508,1678,0
+APWC.US,D,20210927,000000,3.11,3.23,3.11,3.21,47092,0
+APWC.US,D,20210928,000000,3.21,3.36,3.1,3.14,11992,0
+APWC.US,D,20210929,000000,3.17,3.17,3.1,3.11,16168,0
+APWC.US,D,20210930,000000,3.19,3.29,3.1375,3.15,3078,0
+APWC.US,D,20211001,000000,3.1709,3.34,3.16,3.21,12573,0
+APWC.US,D,20211004,000000,3.4,3.4,3.1,3.1289,48741,0
+APWC.US,D,20211005,000000,3.1,3.3094,3.0101,3.0201,5627,0
+APWC.US,D,20211006,000000,3.05,3.068,3.05,3.052,4459,0
+APWC.US,D,20211007,000000,3.2184,3.2184,2.99,3,14830,0
+APWC.US,D,20211008,000000,3.04,3.05,2.94,2.94,15338,0
+APWC.US,D,20211011,000000,2.99,2.99,2.9,2.9362,4164,0
+APWC.US,D,20211012,000000,2.97,3.1469,2.8257,3.055,32842,0
+APWC.US,D,20211013,000000,3.03,3.03,2.92,2.97,4749,0
+APWC.US,D,20211014,000000,2.98,3.03,2.95,3.03,5706,0
+APWC.US,D,20211015,000000,3.0999,3.0999,2.9,2.94,11103,0
+APWC.US,D,20211018,000000,3.0783,3.0783,2.93,2.97,3140,0
+APWC.US,D,20211019,000000,2.91,3.0999,2.91,2.93,14182,0
+APWC.US,D,20211020,000000,2.91,3.2799,2.91,3.05,55931,0
+APWC.US,D,20211021,000000,3.12,3.23,2.9801,3.15,3885,0
+APWC.US,D,20211022,000000,3.02,3.1699,2.99,2.99,7251,0
+APWC.US,D,20211025,000000,2.99,3.01,2.94,2.965,8737,0
+APWC.US,D,20211026,000000,2.97,2.97,2.94,2.94,7416,0
+APWC.US,D,20211027,000000,2.9,2.948,2.86,2.91,6447,0
+APWC.US,D,20211028,000000,2.89,3.14,2.85,2.9605,149397,0
+APWC.US,D,20211029,000000,3,3.5,2.99,3.17,182669,0
+APWC.US,D,20211101,000000,3.39,3.4,3.17,3.4,196703,0
+APWC.US,D,20211102,000000,3.39,3.44,3.04,3.04,167627,0
+APWC.US,D,20211103,000000,3.05,3.2313,2.96,3.04,61765,0
+APWC.US,D,20211104,000000,3.08,3.1,2.9601,3.05,30500,0
+APWC.US,D,20211105,000000,3.08,3.08,2.96,3.02,15285,0
+APWC.US,D,20211108,000000,3.1,3.5915,3.06,3.29,911601,0
+APWC.US,D,20211109,000000,3.2,3.2495,2.97,3.12,258924,0
+APWC.US,D,20211110,000000,3.1,3.17,2.97,2.995,68901,0
+APWC.US,D,20211111,000000,3.035,3.22,2.98,3.02,114319,0
+APWC.US,D,20211112,000000,2.9838,3.02,2.77,2.93,85536,0
+APWC.US,D,20211115,000000,2.95,2.95,2.7961,2.83,49971,0
+APWC.US,D,20211116,000000,2.83,2.88,2.68,2.68,1650819,0
+APWC.US,D,20211117,000000,3.09,3.1901,2.8,3.01,1318116,0
+APWC.US,D,20211118,000000,2.94,2.99,2.7768,2.9,139960,0
+APWC.US,D,20211119,000000,2.89,2.89,2.6617,2.83,120411,0
+APWC.US,D,20211122,000000,2.79,2.819,2.7,2.72,77019,0
+APWC.US,D,20211123,000000,2.68,2.78,2.55,2.6,41360,0
+APWC.US,D,20211124,000000,2.58,2.9,2.57,2.81,54665,0
+APWC.US,D,20211126,000000,2.81,2.83,2.65,2.83,28883,0
+APWC.US,D,20211129,000000,2.77,2.78,2.58,2.6,42342,0
+APWC.US,D,20211130,000000,2.59,2.8599,2.531,2.69,130410,0
+APWC.US,D,20211201,000000,2.66,2.754,2.506,2.53,55663,0
+APWC.US,D,20211202,000000,2.5,2.5217,2.31,2.45,48476,0
+APWC.US,D,20211203,000000,2.41,2.43,2.4,2.41,27531,0
+APWC.US,D,20211206,000000,2.38,2.4899,2.2539,2.44,93598,0
+APWC.US,D,20211207,000000,2.44,2.81,2.4101,2.46,20811,0
+APWC.US,D,20211208,000000,2.46,2.61,2.4,2.525,102206,0
+APWC.US,D,20211209,000000,2.51,2.5999,2.42,2.42,56086,0
+APWC.US,D,20211210,000000,2.41,2.4899,2.4,2.41,16407,0
+APWC.US,D,20211213,000000,2.4,2.41,2.3,2.34,15990,0
+APWC.US,D,20211214,000000,2.375,2.38,2.316,2.32,3966,0
+APWC.US,D,20211215,000000,2.3037,2.35,2.3,2.35,12584,0
+APWC.US,D,20211216,000000,2.34,2.34,2.3,2.31,12071,0
+APWC.US,D,20211217,000000,2.3,2.31,2.24,2.27,25141,0
+APWC.US,D,20211220,000000,2.34,2.34,2.213,2.25,21725,0
+APWC.US,D,20211221,000000,2.21,2.3,2.21,2.26,19569,0
+APWC.US,D,20211222,000000,2.3,2.4898,2.3,2.44,20965,0
+APWC.US,D,20211223,000000,2.37,2.42,2.26,2.35,43982,0
+APWC.US,D,20211227,000000,2.33,2.37,2.21,2.24,20902,0
+APWC.US,D,20211228,000000,2.25,2.25,2.16,2.2273,27726,0
+APWC.US,D,20211229,000000,2.1999,2.1999,1.9,1.975,91312,0
+APWC.US,D,20211230,000000,1.98,2.2,1.96,1.99,87110,0
+APWC.US,D,20211231,000000,2.1,2.1,2.01,2.04,23835,0
+APWC.US,D,20220103,000000,2.085,2.25,2.0697,2.25,12820,0
+APWC.US,D,20220104,000000,2.25,2.25,2.05,2.19,20054,0
+APWC.US,D,20220105,000000,2.0701,2.2672,2.0701,2.22,29827,0
+APWC.US,D,20220106,000000,2.09,2.12,1.91,1.91,69496,0
+APWC.US,D,20220107,000000,1.91,2.02,1.9,1.91,16005,0
+APWC.US,D,20220110,000000,1.89,1.93,1.83,1.83,9298,0
+APWC.US,D,20220111,000000,1.83,1.84,1.8,1.8,27080,0
+APWC.US,D,20220112,000000,1.86,1.86,1.82,1.84,15300,0
+APWC.US,D,20220113,000000,1.86,1.86,1.79,1.79,4071,0
+APWC.US,D,20220114,000000,1.73,1.73,1.52,1.6,28727,0
+APWC.US,D,20220118,000000,1.6,1.6001,1.55,1.5627,20674,0
+APWC.US,D,20220119,000000,1.56,1.59,1.502,1.51,15885,0
+APWC.US,D,20220120,000000,1.58,1.59,1.54,1.59,7917,0
+APWC.US,D,20220121,000000,1.56,1.57,1.38,1.4,31917,0
+APWC.US,D,20220124,000000,1.35,1.4172,1.2989,1.33,37985,0
+APWC.US,D,20220125,000000,1.33,1.42,1.32,1.42,16844,0
+APWC.US,D,20220126,000000,1.48,1.49,1.44,1.44,10359,0
+APWC.US,D,20220127,000000,1.57,1.57,1.4,1.42,13877,0
+APWC.US,D,20220128,000000,1.3813,1.43,1.35,1.3649,38123,0
+APWC.US,D,20220131,000000,1.41,1.41,1.3049,1.35,150575,0
+APWC.US,D,20220201,000000,1.35,1.56,1.35,1.55,39094,0
+APWC.US,D,20220202,000000,1.4535,1.55,1.452,1.53,9855,0
+APWC.US,D,20220203,000000,1.49,1.58,1.49,1.53,16201,0
+APWC.US,D,20220204,000000,1.53,1.53,1.48,1.5,12472,0
+APWC.US,D,20220207,000000,1.5,1.5,1.4631,1.5,14474,0
+APWC.US,D,20220208,000000,1.47,1.4999,1.468,1.48,16087,0
+APWC.US,D,20220209,000000,1.47,1.72,1.47,1.7,31470,0
+APWC.US,D,20220210,000000,1.65,1.969,1.65,1.95,66682,0
+APWC.US,D,20220211,000000,1.942,1.942,1.8027,1.89,20833,0
+APWC.US,D,20220214,000000,1.89,1.938,1.7986,1.8026,4977,0
+APWC.US,D,20220215,000000,1.8,1.85,1.8,1.84,4736,0
+APWC.US,D,20220216,000000,1.86,1.86,1.75,1.8,8466,0
+APWC.US,D,20220217,000000,1.78,1.84,1.7,1.83,9808,0
+APWC.US,D,20220218,000000,1.8,1.8,1.6903,1.7,944,0
+APWC.US,D,20220222,000000,1.6521,1.69,1.612,1.6508,5501,0
+APWC.US,D,20220223,000000,1.67,1.69,1.6607,1.6607,7409,0
+APWC.US,D,20220224,000000,1.56,1.71,1.52,1.65,10972,0
+APWC.US,D,20220225,000000,1.58,1.79,1.58,1.7299,9633,0
+APWC.US,D,20220228,000000,1.8,1.8,1.7464,1.7464,4621,0
+APWC.US,D,20220301,000000,1.7516,1.7516,1.62,1.695,7575,0
+APWC.US,D,20220302,000000,1.6601,1.74,1.6,1.6601,5610,0
+APWC.US,D,20220303,000000,1.6052,1.64,1.58,1.64,5505,0
+APWC.US,D,20220304,000000,1.6328,1.64,1.6328,1.64,527,0
+APWC.US,D,20220307,000000,1.6,1.88,1.5,1.585,152207,0
+APWC.US,D,20220308,000000,1.53,2.2165,1.53,2.03,808831,0
+APWC.US,D,20220309,000000,1.94,2.0302,1.78,1.97,63469,0
+APWC.US,D,20220310,000000,1.8502,1.92,1.76,1.8302,17442,0
+APWC.US,D,20220311,000000,1.75,1.92,1.69,1.7299,18828,0
+APWC.US,D,20220314,000000,1.68,1.79,1.6601,1.67,13215,0
+APWC.US,D,20220315,000000,1.69,1.7338,1.63,1.68,8070,0
+APWC.US,D,20220316,000000,1.7399,1.8509,1.68,1.8,26246,0
+APWC.US,D,20220317,000000,1.7052,1.8234,1.7052,1.79,11933,0
+APWC.US,D,20220318,000000,1.785,1.834,1.75,1.76,22055,0
+APWC.US,D,20220321,000000,1.762,1.81,1.762,1.81,3194,0
+APWC.US,D,20220322,000000,1.83,2.07,1.82,1.9499,73723,0
+APWC.US,D,20220323,000000,1.86,2.03,1.7,1.91,76549,0
+APWC.US,D,20220324,000000,1.91,1.9999,1.85,1.93,32577,0
+APWC.US,D,20220325,000000,1.8799,1.8799,1.8,1.85,12476,0
+APWC.US,D,20220328,000000,1.85,1.8899,1.8,1.8899,17330,0
+APWC.US,D,20220329,000000,1.88,1.89,1.822,1.89,4675,0
+APWC.US,D,20220330,000000,1.78,1.9087,1.78,1.82,2842,0
+APWC.US,D,20220331,000000,1.8,1.87,1.8,1.82,2609,0
+APWC.US,D,20220401,000000,1.8,1.86,1.8,1.81,8044,0
+APWC.US,D,20220404,000000,1.72,2.11,1.72,1.96,79993,0
+APWC.US,D,20220405,000000,1.94,2,1.9,1.9563,2000,0
+APWC.US,D,20220406,000000,1.81,1.93,1.8,1.8202,5270,0
+APWC.US,D,20220407,000000,1.88,1.88,1.7601,1.83,4205,0
+APWC.US,D,20220408,000000,1.78,1.8411,1.78,1.78,2010,0
+APWC.US,D,20220411,000000,1.87,1.87,1.76,1.76,12280,0
+APWC.US,D,20220412,000000,1.76,1.81,1.6527,1.7,14021,0
+APWC.US,D,20220413,000000,1.76,1.76,1.57,1.69,13781,0
+APWC.US,D,20220414,000000,1.66,1.68,1.55,1.57,16913,0
+APWC.US,D,20220418,000000,1.55,1.65,1.5202,1.5203,23567,0
+APWC.US,D,20220419,000000,1.53,1.5399,1.4738,1.4738,8360,0
+APWC.US,D,20220420,000000,1.4999,1.4999,1.48,1.49,8670,0
+APWC.US,D,20220421,000000,1.49,1.4986,1.49,1.4986,3880,0
+APWC.US,D,20220422,000000,1.48,1.48,1.43,1.43,12047,0
+APWC.US,D,20220425,000000,1.4,1.48,1.36,1.39,24913,0
+APWC.US,D,20220426,000000,1.39,1.41,1.37,1.37,3753,0
+APWC.US,D,20220427,000000,1.3927,1.46,1.39,1.45,9758,0
+APWC.US,D,20220428,000000,1.4108,1.49,1.3756,1.49,9305,0
+APWC.US,D,20220429,000000,1.5,1.51,1.4515,1.4515,6147,0
+APWC.US,D,20220502,000000,1.43,1.48,1.43,1.48,6778,0
+APWC.US,D,20220503,000000,1.53,1.53,1.3501,1.42,16936,0
+APWC.US,D,20220504,000000,1.45,1.5,1.43,1.43,11868,0
+APWC.US,D,20220505,000000,1.4,1.435,1.4,1.43,4721,0
+APWC.US,D,20220506,000000,1.44,1.4443,1.39,1.39,2307,0
+APWC.US,D,20220509,000000,1.37,1.37,1.33,1.33,6443,0
+APWC.US,D,20220510,000000,1.3238,1.35,1.2001,1.2001,10842,0
+APWC.US,D,20220511,000000,1.27,1.27,1.1501,1.1993,17511,0
+APWC.US,D,20220512,000000,1.19,1.19,1.17,1.19,34083,0
+APWC.US,D,20220513,000000,1.17,1.27,1.17,1.18,20714,0
+APWC.US,D,20220516,000000,1.2,1.2042,1.1227,1.19,5065,0
+APWC.US,D,20220517,000000,1.2,1.2,1.2,1.2,450,0
+APWC.US,D,20220518,000000,1.17,1.25,1.17,1.1906,2395,0
+APWC.US,D,20220519,000000,1.4,1.4,1.07,1.2114,8118,0
+APWC.US,D,20220520,000000,1.2941,1.2941,1.2119,1.24,2178,0
+APWC.US,D,20220523,000000,1.25,1.25,1.25,1.25,752,0
+APWC.US,D,20220524,000000,1.2562,1.275,1.16,1.2,6819,0
+APWC.US,D,20220525,000000,1.19,1.19,1.19,1.19,733,0
+APWC.US,D,20220526,000000,1.18,1.1959,1.18,1.1959,1075,0
+APWC.US,D,20220527,000000,1.25,1.27,1.25,1.27,3949,0
+APWC.US,D,20220531,000000,1.3,1.3,1.1787,1.29,1807,0
+APWC.US,D,20220601,000000,1.29,1.2999,1.29,1.2999,778,0
+APWC.US,D,20220602,000000,1.28,1.28,1.28,1.28,776,0
+APWC.US,D,20220603,000000,1.2801,1.3074,1.2801,1.2801,3063,0
+APWC.US,D,20220606,000000,1.32,1.3499,1.28,1.29,33654,0
+APWC.US,D,20220607,000000,1.3499,1.3499,1.24,1.24,4264,0
+APWC.US,D,20220608,000000,1.26,1.26,1.2364,1.24,3628,0
+APWC.US,D,20220609,000000,1.25,1.26,1.2499,1.255,2627,0
+APWC.US,D,20220610,000000,1.25,1.2581,1.25,1.25,1933,0
+APWC.US,D,20220613,000000,1.2299,1.23,1.2201,1.2201,2127,0
+APWC.US,D,20220614,000000,1.22,1.24,1.22,1.24,1203,0
+APWC.US,D,20220615,000000,1.24,1.24,1.22,1.24,2581,0
+APWC.US,D,20220616,000000,1.21,1.22,1.2,1.2,2533,0
+APWC.US,D,20220617,000000,1.2,1.24,1.2,1.2,2243,0
+APWC.US,D,20220621,000000,1.2,1.205,1.1927,1.205,1533,0
+APWC.US,D,20220622,000000,1.213,1.3299,1.21,1.24,22358,0
+APWC.US,D,20220623,000000,1.29,1.3,1.24,1.24,2833,0
+APWC.US,D,20220624,000000,1.2054,1.3,1.2,1.21,3897,0
+APWC.US,D,20220627,000000,1.25,1.295,1.21,1.21,2120,0
+APWC.US,D,20220628,000000,1.21,1.2166,1.21,1.21,536,0
+APWC.US,D,20220629,000000,1.3164,1.3164,1.3164,1.3164,688,0
+APWC.US,D,20220630,000000,1.21,1.21,1.21,1.21,954,0
+APWC.US,D,20220701,000000,1.24,1.24,1.24,1.24,314,0
+APWC.US,D,20220705,000000,1.22,1.22,1.1505,1.16,17544,0
+APWC.US,D,20220706,000000,1.18,1.21,1.16,1.21,12936,0
+APWC.US,D,20220707,000000,1.22,1.26,1.22,1.26,2488,0
+APWC.US,D,20220708,000000,1.2899,1.2899,1.2899,1.2899,934,0
+APWC.US,D,20220712,000000,1.21,1.21,1.21,1.21,272,0
+APWC.US,D,20220713,000000,1.21,1.21,1.21,1.21,594,0
+APWC.US,D,20220714,000000,1.21,1.25,1.21,1.21,620,0
+APWC.US,D,20220715,000000,1.2101,1.2147,1.16,1.19,13606,0
+APWC.US,D,20220719,000000,1.17,1.2,1.17,1.2,554,0
+APWC.US,D,20220720,000000,1.2254,1.25,1.22,1.22,2097,0
+APWC.US,D,20220721,000000,1.28,1.28,1.2,1.2,1346,0
+APWC.US,D,20220722,000000,1.2899,1.2899,1.24,1.24,497,0
+APWC.US,D,20220725,000000,1.29,1.29,1.23,1.23,2531,0
+APWC.US,D,20220726,000000,1.2101,1.2101,1.18,1.1801,1941,0
+APWC.US,D,20220727,000000,1.1727,1.2267,1.1727,1.2267,824,0
+APWC.US,D,20220728,000000,1.21,1.24,1.17,1.17,3697,0
+APWC.US,D,20220729,000000,1.23,1.23,1.17,1.23,882,0
+APWC.US,D,20220801,000000,1.1464,1.205,1.1464,1.2,801,0
+APWC.US,D,20220802,000000,1.21,1.21,1.18,1.18,4312,0
+APWC.US,D,20220803,000000,1.2599,1.8,1.1999,1.39,943559,0
+APWC.US,D,20220804,000000,1.33,1.38,1.25,1.28,34520,0
+APWC.US,D,20220805,000000,1.235,1.42,1.235,1.4,34120,0
+APWC.US,D,20220808,000000,1.38,1.4,1.32,1.33,17934,0
+APWC.US,D,20220809,000000,1.35,1.4,1.3201,1.37,11714,0
+APWC.US,D,20220810,000000,1.38,1.43,1.36,1.4125,7469,0
+APWC.US,D,20220811,000000,1.46,1.46,1.365,1.435,7317,0
+APWC.US,D,20220812,000000,1.33,1.45,1.33,1.45,17432,0
+APWC.US,D,20220815,000000,1.5,1.64,1.5,1.6,32771,0
+APWC.US,D,20220816,000000,1.7,1.85,1.5,1.85,80643,0
+APWC.US,D,20220817,000000,1.84,1.84,1.59,1.781,91471,0
+APWC.US,D,20220818,000000,1.83,1.85,1.7787,1.8223,11933,0
+APWC.US,D,20220819,000000,1.79,1.79,1.6,1.6,7630,0
+APWC.US,D,20220822,000000,1.6,1.68,1.48,1.48,14205,0
+APWC.US,D,20220823,000000,1.48,1.5597,1.48,1.53,8101,0
+APWC.US,D,20220824,000000,1.502,1.52,1.5,1.52,1944,0
+APWC.US,D,20220825,000000,1.61,1.71,1.54,1.56,22849,0
+APWC.US,D,20220826,000000,1.66,1.8074,1.375,1.4684,96861,0
+APWC.US,D,20220829,000000,1.4,1.46,1.34,1.44,16221,0
+APWC.US,D,20220830,000000,1.42,1.5499,1.42,1.4627,5904,0
+APWC.US,D,20220831,000000,1.42,1.58,1.42,1.58,1893,0
+APWC.US,D,20220901,000000,1.48,1.5,1.48,1.49,5337,0
+APWC.US,D,20220902,000000,1.6,1.63,1.44,1.44,5631,0
+APWC.US,D,20220906,000000,1.42,1.42,1.42,1.42,4513,0
+APWC.US,D,20220907,000000,1.5,1.5,1.5,1.5,209,0
+APWC.US,D,20220908,000000,1.42,1.42,1.42,1.42,350,0
+APWC.US,D,20220909,000000,1.47,1.48,1.435,1.48,3210,0
+APWC.US,D,20220912,000000,1.42,1.48,1.42,1.44,4323,0
+APWC.US,D,20220913,000000,1.45,1.55,1.45,1.49,17788,0
+APWC.US,D,20220914,000000,1.47,1.56,1.47,1.47,3553,0
+APWC.US,D,20220915,000000,1.48,1.53,1.47,1.53,2624,0
+APWC.US,D,20220916,000000,1.51,1.51,1.47,1.47,2410,0
+APWC.US,D,20220919,000000,1.476,1.485,1.47,1.485,5208,0
+APWC.US,D,20220920,000000,1.51,1.51,1.47,1.47,2092,0
+APWC.US,D,20220921,000000,1.4727,1.4727,1.4727,1.4727,149,0
+APWC.US,D,20220922,000000,1.47,1.47,1.43,1.43,14056,0
+APWC.US,D,20220923,000000,1.45,1.45,1.4,1.4199,33269,0
+APWC.US,D,20220926,000000,1.4,1.66,1.4,1.64,119803,0
+APWC.US,D,20220927,000000,1.5338,1.7599,1.5338,1.64,178193,0
+APWC.US,D,20220928,000000,1.77,1.925,1.7045,1.8973,303809,0
+APWC.US,D,20220929,000000,1.84,1.84,1.55,1.62,75575,0
+APWC.US,D,20220930,000000,1.7,1.7,1.52,1.58,10218,0
+APWC.US,D,20221003,000000,1.5,1.5,1.4,1.4,41121,0
+APWC.US,D,20221004,000000,1.4,1.45,1.4,1.41,6667,0
+APWC.US,D,20221005,000000,1.4,1.4,1.29,1.29,62211,0
+APWC.US,D,20221006,000000,1.35,1.35,1.29,1.29,8791,0
+APWC.US,D,20221007,000000,1.26,1.36,1.26,1.297,8013,0
+APWC.US,D,20221010,000000,1.29,1.3515,1.2513,1.3,4034,0
+APWC.US,D,20221011,000000,1.2828,1.2848,1.28,1.28,5341,0
+APWC.US,D,20221012,000000,1.23,1.23,1.23,1.23,360,0
+APWC.US,D,20221013,000000,1.2524,1.2524,1.2524,1.2524,417,0
+APWC.US,D,20221014,000000,1.24,1.32,1.23,1.32,1030,0
+APWC.US,D,20221018,000000,1.385,1.385,1.25,1.25,1629,0
+APWC.US,D,20221019,000000,1.25,1.27,1.25,1.27,1679,0
+APWC.US,D,20221020,000000,1.28,1.3015,1.28,1.3015,557,0
+APWC.US,D,20221021,000000,1.27,1.35,1.27,1.3,31177,0
+APWC.US,D,20221024,000000,1.32,1.32,1.27,1.27,2034,0
+APWC.US,D,20221025,000000,1.28,1.35,1.28,1.28,1220,0
+APWC.US,D,20221026,000000,1.28,1.32,1.28,1.28,813,0
+APWC.US,D,20221027,000000,1.31,1.31,1.28,1.28,845,0
+APWC.US,D,20221028,000000,1.3099,1.3099,1.28,1.28,13788,0
+APWC.US,D,20221031,000000,1.28,1.29,1.28,1.28,1403,0
+APWC.US,D,20221101,000000,1.29,1.29,1.28,1.28,758,0
+APWC.US,D,20221102,000000,1.2925,1.2925,1.28,1.28,1229,0
+APWC.US,D,20221103,000000,1.3054,1.33,1.3,1.3,12190,0
+APWC.US,D,20221104,000000,1.3499,1.35,1.33,1.33,3131,0
+APWC.US,D,20221107,000000,1.33,1.33,1.33,1.33,597,0
+APWC.US,D,20221108,000000,1.33,1.35,1.33,1.35,362,0
+APWC.US,D,20221110,000000,1.3113,1.3113,1.31,1.31,729,0
+APWC.US,D,20221111,000000,1.31,1.31,1.28,1.28,18033,0
+APWC.US,D,20221114,000000,1.26,1.31,1.26,1.26,4319,0
+APWC.US,D,20221115,000000,1.4,1.4,1.22,1.22,3065,0
+APWC.US,D,20221116,000000,1.25,1.25,1.24,1.24,2706,0
+APWC.US,D,20221117,000000,1.25,1.3374,1.25,1.3374,493,0
+APWC.US,D,20221118,000000,1.29,1.375,1.2606,1.375,2773,0
+APWC.US,D,20221121,000000,1.41,1.41,1.3,1.3,1302,0
+APWC.US,D,20221122,000000,1.3,1.35,1.3,1.31,9440,0
+APWC.US,D,20221123,000000,1.3754,1.3754,1.3095,1.3095,1156,0
+APWC.US,D,20221125,000000,1.32,1.35,1.32,1.35,880,0
+APWC.US,D,20221128,000000,1.32,1.335,1.32,1.335,1538,0
+APWC.US,D,20221129,000000,1.41,1.4199,1.32,1.36,19115,0
+APWC.US,D,20221130,000000,1.3315,1.3315,1.3315,1.3315,387,0
+APWC.US,D,20221201,000000,1.3252,1.3301,1.32,1.33,4106,0
+APWC.US,D,20221202,000000,1.33,1.4256,1.32,1.3264,3653,0
+APWC.US,D,20221205,000000,1.28,1.346,1.28,1.28,22074,0
+APWC.US,D,20221206,000000,1.28,1.2846,1.27,1.27,6847,0
+APWC.US,D,20221207,000000,1.27,1.2701,1.26,1.26,12859,0
+APWC.US,D,20221208,000000,1.26,1.2666,1.26,1.2601,1735,0
+APWC.US,D,20221209,000000,1.29,1.4199,1.29,1.3,10318,0
+APWC.US,D,20221212,000000,1.24,1.39,1.2236,1.34,61966,0
+APWC.US,D,20221213,000000,1.3001,1.39,1.3001,1.39,4188,0
+APWC.US,D,20221214,000000,1.33,1.33,1.25,1.25,12222,0
+APWC.US,D,20221215,000000,1.23,1.23,1.23,1.23,819,0
+APWC.US,D,20221216,000000,1.3574,1.3574,1.22,1.22,4825,0
+APWC.US,D,20221219,000000,1.2478,1.25,1.23,1.2399,6134,0
+APWC.US,D,20221220,000000,1.24,1.25,1.23,1.2301,2195,0
+APWC.US,D,20221221,000000,1.23,1.3,1.22,1.22,14343,0
+APWC.US,D,20221222,000000,1.3,1.3395,1.22,1.2227,12170,0
+APWC.US,D,20221223,000000,1.22,1.29,1.22,1.2295,3750,0
+APWC.US,D,20221227,000000,1.2504,1.2799,1.22,1.25,16711,0
+APWC.US,D,20221228,000000,1.26,1.3754,1.26,1.29,16420,0
+APWC.US,D,20221229,000000,1.2473,1.4999,1.2473,1.4141,12142,0
+APWC.US,D,20221230,000000,1.4465,1.4599,1.3601,1.44,7823,0
+APWC.US,D,20230103,000000,1.44,1.475,1.42,1.47,8236,0
+APWC.US,D,20230104,000000,1.4599,1.4599,1.3955,1.43,2629,0
+APWC.US,D,20230105,000000,1.44,1.4523,1.3671,1.3671,9916,0
+APWC.US,D,20230106,000000,1.3617,1.43,1.33,1.33,5179,0
+APWC.US,D,20230109,000000,1.37,1.37,1.35,1.35,582,0
+APWC.US,D,20230110,000000,1.4,1.44,1.4,1.4167,15893,0
+APWC.US,D,20230111,000000,1.41,1.44,1.41,1.44,1018,0
+APWC.US,D,20230112,000000,1.44,1.44,1.41,1.42,9602,0
+APWC.US,D,20230113,000000,1.358,1.44,1.358,1.43,4543,0
+APWC.US,D,20230117,000000,1.45,1.45,1.38,1.3801,11219,0
+APWC.US,D,20230118,000000,1.4452,1.59,1.4399,1.55,48559,0
+APWC.US,D,20230119,000000,1.8,1.8,1.36,1.47,184787,0
+APWC.US,D,20230120,000000,1.44,1.65,1.4,1.49,11442,0
+APWC.US,D,20230123,000000,1.4,1.55,1.4,1.52,10381,0
+APWC.US,D,20230124,000000,1.54,1.6,1.4301,1.52,13848,0
+APWC.US,D,20230125,000000,1.44,1.69,1.44,1.53,10016,0
+APWC.US,D,20230126,000000,1.5434,1.6,1.5,1.51,5436,0
+APWC.US,D,20230127,000000,1.62,1.62,1.5501,1.58,3701,0
+APWC.US,D,20230130,000000,1.53,1.62,1.53,1.6,2005,0
+APWC.US,D,20230131,000000,1.67,1.67,1.6,1.6,3601,0
+APWC.US,D,20230201,000000,1.53,1.55,1.4232,1.53,44411,0
+APWC.US,D,20230202,000000,1.48,1.55,1.48,1.48,7652,0
+APWC.US,D,20230203,000000,1.5047,1.55,1.5,1.55,14775,0
+APWC.US,D,20230206,000000,1.552,1.552,1.542,1.542,641,0
+APWC.US,D,20230207,000000,1.6606,1.6606,1.54,1.6,3454,0
+APWC.US,D,20230208,000000,1.61,1.61,1.542,1.57,8340,0
+APWC.US,D,20230209,000000,1.595,1.6175,1.5,1.525,19045,0
+APWC.US,D,20230210,000000,1.5,1.58,1.47,1.57,25985,0
+APWC.US,D,20230213,000000,1.41,1.495,1.41,1.44,8251,0
+APWC.US,D,20230214,000000,1.45,1.47,1.37,1.42,6940,0
+APWC.US,D,20230215,000000,1.5999,1.5999,1.41,1.5699,7523,0
+APWC.US,D,20230216,000000,1.38,1.5607,1.38,1.54,2119,0
+APWC.US,D,20230217,000000,1.41,1.5489,1.41,1.5489,8445,0
+APWC.US,D,20230222,000000,1.43,1.5,1.43,1.43,14664,0
+APWC.US,D,20230223,000000,1.5261,1.5261,1.4308,1.44,1798,0
+APWC.US,D,20230224,000000,1.4665,1.4665,1.4665,1.4665,281,0
+APWC.US,D,20230227,000000,1.42,1.44,1.41,1.41,7397,0
+APWC.US,D,20230228,000000,1.505,1.505,1.4501,1.4501,4010,0
+APWC.US,D,20230301,000000,1.52,1.5399,1.49,1.49,5372,0
+APWC.US,D,20230302,000000,1.49,1.5,1.49,1.5,494,0
+APWC.US,D,20230303,000000,1.45,1.498,1.42,1.435,2241,0
+APWC.US,D,20230306,000000,1.435,1.45,1.42,1.42,3855,0
+APWC.US,D,20230307,000000,1.42,1.4398,1.4143,1.4398,9451,0
+APWC.US,D,20230308,000000,1.54,1.54,1.3901,1.45,11567,0
+APWC.US,D,20230309,000000,1.48,1.48,1.3901,1.48,9856,0
+APWC.US,D,20230310,000000,1.41,1.4501,1.39,1.4501,2829,0
+APWC.US,D,20230313,000000,1.45,1.45,1.4285,1.4285,364,0
+APWC.US,D,20230314,000000,1.51,1.5119,1.4501,1.4609,3130,0
+APWC.US,D,20230316,000000,1.44,1.452,1.43,1.452,2464,0
+APWC.US,D,20230317,000000,1.5106,1.5106,1.5,1.5,5122,0
+APWC.US,D,20230320,000000,1.43,1.44,1.37,1.37,3277,0
+APWC.US,D,20230321,000000,1.38,1.5,1.38,1.49,7461,0
+APWC.US,D,20230322,000000,1.4825,1.5,1.3801,1.5,6184,0
+APWC.US,D,20230323,000000,1.4535,1.46,1.4535,1.46,1309,0
+APWC.US,D,20230324,000000,1.47,1.47,1.425,1.425,386,0
+APWC.US,D,20230328,000000,1.43,1.5,1.42,1.455,1583,0
+APWC.US,D,20230330,000000,1.43,1.43,1.42,1.42,1158,0
+APWC.US,D,20230331,000000,1.44,1.44,1.42,1.4227,722,0
+APWC.US,D,20230404,000000,1.4775,1.5,1.4554,1.5,2745,0
+APWC.US,D,20230405,000000,1.53,1.53,1.5,1.5,21369,0
+APWC.US,D,20230406,000000,1.5001,1.53,1.49,1.49,3186,0
+APWC.US,D,20230410,000000,1.4901,1.51,1.49,1.5098,3301,0
+APWC.US,D,20230411,000000,1.5,1.5,1.49,1.49,4121,0
+APWC.US,D,20230412,000000,1.5,1.5,1.42,1.42,551,0
+APWC.US,D,20230413,000000,1.4249,1.5,1.4249,1.45,3740,0
+APWC.US,D,20230414,000000,1.42,1.42,1.42,1.42,383,0
+APWC.US,D,20230417,000000,1.466,1.466,1.45,1.45,722,0
+APWC.US,D,20230418,000000,1.43,1.48,1.4257,1.475,3266,0
+APWC.US,D,20230419,000000,1.48,1.5,1.48,1.5,4448,0
+APWC.US,D,20230420,000000,1.47,1.4818,1.47,1.4818,537,0
+APWC.US,D,20230421,000000,1.49,1.51,1.49,1.51,417,0
+APWC.US,D,20230424,000000,1.4727,1.53,1.47,1.53,2556,0
+APWC.US,D,20230425,000000,1.59,1.6,1.53,1.53,10642,0
+APWC.US,D,20230426,000000,1.57,1.57,1.54,1.54,1680,0
+APWC.US,D,20230428,000000,1.598,1.598,1.598,1.598,445,0
+APWC.US,D,20230501,000000,1.6,1.79,1.57,1.7099,130246,0
+APWC.US,D,20230502,000000,1.78,1.79,1.61,1.6704,14297,0
+APWC.US,D,20230503,000000,1.68,1.7351,1.59,1.62,18456,0
+APWC.US,D,20230504,000000,1.65,1.6869,1.64,1.67,6560,0
+APWC.US,D,20230505,000000,1.4835,1.66,1.4835,1.66,3297,0
+APWC.US,D,20230508,000000,1.66,1.66,1.6,1.6,4834,0
+APWC.US,D,20230509,000000,1.62,1.62,1.55,1.575,2599,0
+APWC.US,D,20230510,000000,1.5468,1.66,1.5468,1.63,38232,0
+APWC.US,D,20230511,000000,1.71,1.74,1.63,1.67,13439,0
+APWC.US,D,20230512,000000,1.73,1.73,1.615,1.615,3056,0
+APWC.US,D,20230515,000000,1.63,1.63,1.59,1.6,1716,0
+APWC.US,D,20230516,000000,1.602,1.62,1.59,1.59,28450,0
+APWC.US,D,20230517,000000,1.5993,1.64,1.5943,1.64,1390,0
+APWC.US,D,20230518,000000,1.6,1.6834,1.6,1.625,6601,0
+APWC.US,D,20230519,000000,1.59,1.6445,1.59,1.6,5564,0
+APWC.US,D,20230522,000000,1.6,1.64,1.59,1.59,1638,0
+APWC.US,D,20230523,000000,1.6,1.625,1.6,1.61,8774,0
+APWC.US,D,20230524,000000,1.625,1.625,1.625,1.625,347,0
+APWC.US,D,20230525,000000,1.59,1.71,1.59,1.66,6753,0
+APWC.US,D,20230526,000000,1.7,1.7,1.65,1.68,12469,0
+APWC.US,D,20230530,000000,1.68,1.72,1.59,1.6,29060,0
+APWC.US,D,20230531,000000,1.6,1.69,1.6,1.61,6945,0
+APWC.US,D,20230601,000000,1.67,1.72,1.6,1.65,1241,0
+APWC.US,D,20230602,000000,1.71,1.7299,1.6,1.6,12054,0
+APWC.US,D,20230605,000000,1.7,1.7,1.59,1.63,1102,0
+APWC.US,D,20230606,000000,1.5901,1.69,1.5901,1.68,909,0
+APWC.US,D,20230607,000000,1.635,1.68,1.5917,1.68,724,0
+APWC.US,D,20230608,000000,1.64,1.6401,1.64,1.6401,985,0
+APWC.US,D,20230609,000000,1.64,1.75,1.635,1.65,11830,0
+APWC.US,D,20230612,000000,1.7,1.79,1.7,1.745,12506,0
+APWC.US,D,20230613,000000,1.725,1.725,1.68,1.68,7011,0
+APWC.US,D,20230614,000000,1.5923,1.62,1.56,1.56,7507,0
+APWC.US,D,20230615,000000,1.55,1.65,1.55,1.65,1096,0
+APWC.US,D,20230616,000000,1.64,1.64,1.5548,1.61,2710,0
+APWC.US,D,20230620,000000,1.6,1.6476,1.6,1.6465,5865,0
+APWC.US,D,20230621,000000,1.65,1.72,1.63,1.68,10614,0
+APWC.US,D,20230622,000000,1.69,1.75,1.69,1.75,3624,0
+APWC.US,D,20230623,000000,1.729,1.85,1.729,1.76,32799,0
+APWC.US,D,20230626,000000,1.84,1.858,1.82,1.83,18333,0
+APWC.US,D,20230627,000000,1.73,1.77,1.73,1.77,1608,0
+APWC.US,D,20230628,000000,1.77,1.86,1.77,1.77,4368,0
+APWC.US,D,20230629,000000,1.785,1.785,1.785,1.785,830,0
+APWC.US,D,20230630,000000,1.8,1.88,1.75,1.75,7839,0
+APWC.US,D,20230703,000000,1.7701,1.79,1.7701,1.79,637,0
+APWC.US,D,20230705,000000,1.78,1.7999,1.78,1.78,2459,0
+APWC.US,D,20230706,000000,1.8,1.8,1.78,1.78,3588,0
+APWC.US,D,20230707,000000,1.7827,1.87,1.7827,1.8,1594,0
+APWC.US,D,20230710,000000,1.82,1.82,1.82,1.82,343,0
+APWC.US,D,20230711,000000,1.86,1.89,1.84,1.88,11205,0
+APWC.US,D,20230712,000000,1.94,1.94,1.85,1.85,1483,0
+APWC.US,D,20230713,000000,1.86,1.86,1.86,1.86,276,0
+APWC.US,D,20230714,000000,1.92,2.08,1.892,1.92,15058,0
+APWC.US,D,20230717,000000,1.985,1.99,1.8,1.8,8419,0
+APWC.US,D,20230718,000000,1.83,1.86,1.8,1.86,1437,0
+APWC.US,D,20230719,000000,1.895,1.94,1.88,1.94,2904,0
+APWC.US,D,20230720,000000,2,2,1.92,1.96,1946,0
+APWC.US,D,20230721,000000,2.0199,2.22,2.0199,2.14,63173,0
+APWC.US,D,20230724,000000,2.22,2.36,2.05,2.1499,51311,0
+APWC.US,D,20230725,000000,2.26,2.339,1.8801,1.95,31369,0
+APWC.US,D,20230726,000000,1.95,2.0796,1.95,2.055,3493,0
+APWC.US,D,20230727,000000,2.045,2.08,1.92,1.98,10562,0
+APWC.US,D,20230728,000000,1.98,2.04,1.78,1.96,44178,0
+APWC.US,D,20230731,000000,1.94,1.94,1.78,1.8,25101,0
+APWC.US,D,20230801,000000,1.9199,1.9199,1.83,1.83,7803,0
+APWC.US,D,20230802,000000,1.83,1.89,1.83,1.87,2439,0
+APWC.US,D,20230803,000000,1.82,1.88,1.8,1.81,9248,0
+APWC.US,D,20230804,000000,1.81,1.835,1.8,1.835,2234,0
+APWC.US,D,20230807,000000,1.83,1.86,1.8,1.8,5592,0
+APWC.US,D,20230808,000000,1.86,1.86,1.78,1.78,16436,0
+APWC.US,D,20230809,000000,1.78,1.94,1.75,1.75,17707,0
+APWC.US,D,20230810,000000,1.9,1.9,1.75,1.76,8306,0
+APWC.US,D,20230811,000000,1.761,1.82,1.72,1.75,10194,0
+APWC.US,D,20230814,000000,1.72,1.74,1.72,1.74,927,0
+APWC.US,D,20230815,000000,1.7691,1.7691,1.72,1.73,8543,0
+APWC.US,D,20230816,000000,1.721,1.7585,1.7,1.72,28937,0
+APWC.US,D,20230817,000000,1.71,1.71,1.7,1.7,521,0
+APWC.US,D,20230818,000000,1.7055,1.73,1.69,1.69,6766,0
+APWC.US,D,20230821,000000,1.7601,1.7601,1.76,1.76,493,0
+APWC.US,D,20230822,000000,1.85,1.85,1.69,1.79,2798,0
+APWC.US,D,20230823,000000,1.79,1.79,1.75,1.75,1278,0
+APWC.US,D,20230824,000000,1.71,1.76,1.67,1.67,2238,0
+APWC.US,D,20230825,000000,1.67,1.67,1.64,1.64,1052,0
+APWC.US,D,20230828,000000,1.65,1.65,1.65,1.65,800,0
+APWC.US,D,20230829,000000,1.65,1.725,1.65,1.72,1238,0
+APWC.US,D,20230830,000000,1.7,1.76,1.7,1.76,644,0
+APWC.US,D,20230831,000000,1.67,1.67,1.67,1.67,189,0
+APWC.US,D,20230901,000000,1.65,1.6975,1.65,1.6975,3385,0
+APWC.US,D,20230905,000000,1.81,1.81,1.6301,1.68,1674,0
+APWC.US,D,20230906,000000,1.8,1.8079,1.65,1.65,15089,0
+APWC.US,D,20230907,000000,1.64,1.64,1.636,1.64,663,0
+APWC.US,D,20230908,000000,1.64,1.64,1.61,1.62,1876,0
+APWC.US,D,20230911,000000,1.62,1.62,1.62,1.62,409,0
+APWC.US,D,20230912,000000,1.63,1.63,1.61,1.61,339,0
+APWC.US,D,20230913,000000,1.62,1.62,1.62,1.62,183,0
+APWC.US,D,20230914,000000,1.64,1.64,1.64,1.64,392,0
+APWC.US,D,20230915,000000,1.63,1.64,1.63,1.64,241,0
+APWC.US,D,20230918,000000,1.72,1.72,1.62,1.62,893,0
+APWC.US,D,20230919,000000,1.63,1.74,1.63,1.66,1762,0
+APWC.US,D,20230920,000000,1.71,1.71,1.63,1.63,2498,0
+APWC.US,D,20230921,000000,1.62,1.62,1.62,1.62,410,0
+APWC.US,D,20230922,000000,1.61,1.61,1.54,1.54,1716,0
+APWC.US,D,20230925,000000,1.54,1.55,1.5,1.5,22062,0
+APWC.US,D,20230926,000000,1.5742,1.5742,1.42,1.4201,10392,0
+APWC.US,D,20230927,000000,1.33,1.33,1.33,1.33,742,0
+APWC.US,D,20230928,000000,1.35,1.35,1.35,1.35,550,0
+APWC.US,D,20230929,000000,1.4696,1.5498,1.4,1.4,1731,0
+APWC.US,D,20231002,000000,1.48,1.48,1.48,1.48,283,0
+APWC.US,D,20231003,000000,1.47,1.47,1.36,1.38,3339,0
+APWC.US,D,20231004,000000,1.36,1.36,1.33,1.33,1884,0
+APWC.US,D,20231005,000000,1.3227,1.3227,1.3227,1.3227,511,0
+APWC.US,D,20231006,000000,1.32,1.32,1.32,1.32,531,0
+APWC.US,D,20231009,000000,1.4376,1.44,1.32,1.42,3059,0
+APWC.US,D,20231010,000000,1.41,1.41,1.41,1.41,424,0
+APWC.US,D,20231011,000000,1.3,1.5399,1.28,1.2999,9610,0
+APWC.US,D,20231012,000000,1.27,1.27,1.22,1.26,5146,0
+APWC.US,D,20231013,000000,1.26,1.26,1.26,1.26,1952,0
+APWC.US,D,20231016,000000,1.27,1.27,1.26,1.26,641,0
+APWC.US,D,20231017,000000,1.2701,1.2701,1.27,1.27,477,0
+APWC.US,D,20231018,000000,1.2719,1.2719,1.27,1.27,644,0
+APWC.US,D,20231019,000000,1.2343,1.24,1.2343,1.24,706,0
+APWC.US,D,20231020,000000,1.26,1.27,1.26,1.27,1699,0
+APWC.US,D,20231023,000000,1.22,1.23,1.22,1.23,1404,0
+APWC.US,D,20231024,000000,1.22,1.2455,1.22,1.2455,256,0
+APWC.US,D,20231025,000000,1.24,1.3,1.24,1.25,3611,0
+APWC.US,D,20231027,000000,1.26,1.35,1.25,1.25,1516,0
+APWC.US,D,20231030,000000,1.25,1.31,1.24,1.2895,947,0
+APWC.US,D,20231031,000000,1.35,1.37,1.33,1.34,5841,0
+APWC.US,D,20231101,000000,1.34,1.4,1.34,1.34,1518,0
+APWC.US,D,20231102,000000,1.34,1.39,1.34,1.39,1159,0
+APWC.US,D,20231103,000000,1.28,1.29,1.28,1.29,770,0
+APWC.US,D,20231106,000000,1.38,1.38,1.29,1.29,3425,0
+APWC.US,D,20231107,000000,1.3,1.39,1.28,1.3,2665,0
+APWC.US,D,20231109,000000,1.46,1.46,1.3,1.3,1927,0
+APWC.US,D,20231110,000000,1.28,1.4499,1.28,1.31,1070,0
+APWC.US,D,20231113,000000,1.336,1.336,1.28,1.3212,4665,0
+APWC.US,D,20231114,000000,1.28,1.32,1.28,1.32,2307,0
+APWC.US,D,20231115,000000,1.28,1.3185,1.28,1.305,8050,0
+APWC.US,D,20231116,000000,1.26,1.277,1.26,1.277,2126,0
+APWC.US,D,20231117,000000,1.28,1.39,1.27,1.39,4211,0
+APWC.US,D,20231120,000000,1.42,1.4366,1.42,1.4366,1194,0
+APWC.US,D,20231121,000000,1.29,1.46,1.28,1.46,2531,0
+APWC.US,D,20231122,000000,1.35,1.35,1.34,1.34,268,0
+APWC.US,D,20231124,000000,1.4599,1.4599,1.34,1.34,551,0
+APWC.US,D,20231127,000000,1.365,1.365,1.365,1.365,481,0
+APWC.US,D,20231129,000000,1.34,1.3548,1.3291,1.3548,2660,0
+APWC.US,D,20231130,000000,1.28,1.35,1.28,1.35,1515,0
+APWC.US,D,20231201,000000,1.3673,1.3673,1.29,1.29,2488,0
+APWC.US,D,20231204,000000,1.38,1.38,1.3498,1.35,2314,0
+APWC.US,D,20231205,000000,1.45,1.45,1.45,1.45,552,0
+APWC.US,D,20231206,000000,1.31,1.31,1.31,1.31,429,0
+APWC.US,D,20231207,000000,1.29,1.39,1.29,1.3,7701,0
+APWC.US,D,20231208,000000,1.39,1.39,1.39,1.39,215,0
+APWC.US,D,20231211,000000,1.29,1.3362,1.28,1.28,5285,0
+APWC.US,D,20231213,000000,1.34,1.3496,1.2852,1.3496,1173,0
+APWC.US,D,20231214,000000,1.3,1.3499,1.2601,1.3499,1897,0
+APWC.US,D,20231215,000000,1.34,1.3802,1.27,1.29,6238,0
+APWC.US,D,20231218,000000,1.345,1.345,1.31,1.34,2158,0
+APWC.US,D,20231220,000000,1.39,1.4,1.36,1.4,2129,0
+APWC.US,D,20231221,000000,1.4,1.4,1.33,1.33,1232,0
+APWC.US,D,20231222,000000,1.36,1.365,1.33,1.34,5486,0
+APWC.US,D,20231226,000000,1.34,1.34,1.32,1.32,2866,0
+APWC.US,D,20231227,000000,1.32,1.35,1.32,1.32,16830,0
+APWC.US,D,20231228,000000,1.32,1.3521,1.26,1.29,33862,0
+APWC.US,D,20231229,000000,1.24,1.34,1.22,1.2527,13399,0
+APWC.US,D,20240102,000000,1.35,1.43,1.305,1.38,18946,0
+APWC.US,D,20240103,000000,1.38,1.412,1.38,1.39,9445,0
+APWC.US,D,20240104,000000,1.38,1.38,1.36,1.3701,5088,0
+APWC.US,D,20240105,000000,1.38,1.41,1.37,1.38,19463,0
+APWC.US,D,20240108,000000,1.35,1.41,1.34,1.41,9001,0
+APWC.US,D,20240109,000000,1.4,1.4,1.4,1.4,209,0
+APWC.US,D,20240110,000000,1.4,1.4101,1.4,1.4101,2996,0
+APWC.US,D,20240111,000000,1.51,1.51,1.4152,1.44,8545,0
+APWC.US,D,20240112,000000,1.43,1.4499,1.43,1.4499,4202,0
+APWC.US,D,20240116,000000,1.46,1.53,1.45,1.48,7687,0
+APWC.US,D,20240117,000000,1.47,1.48,1.46,1.4758,6146,0
+APWC.US,D,20240118,000000,1.467,1.467,1.43,1.43,5405,0
+APWC.US,D,20240119,000000,1.33,1.47,1.2772,1.44,15899,0
+APWC.US,D,20240122,000000,1.28,1.41,1.28,1.41,9325,0
+APWC.US,D,20240123,000000,1.4,1.41,1.4,1.41,3684,0
+APWC.US,D,20240124,000000,1.38,1.38,1.35,1.358,1404,0
+APWC.US,D,20240125,000000,1.351,1.351,1.35,1.35,2376,0
+APWC.US,D,20240126,000000,1.37,1.37,1.37,1.37,322,0
+APWC.US,D,20240129,000000,1.3362,1.34,1.3362,1.34,761,0
+APWC.US,D,20240130,000000,1.34,1.35,1.34,1.34,1528,0
+APWC.US,D,20240131,000000,1.35,1.35,1.35,1.35,728,0
+APWC.US,D,20240201,000000,1.35,1.3501,1.3,1.3501,39393,0
+APWC.US,D,20240202,000000,1.4,1.4,1.26,1.3,7838,0
+APWC.US,D,20240205,000000,1.3,1.35,1.29,1.35,1759,0
+APWC.US,D,20240206,000000,1.3,1.3335,1.3,1.32,3099,0
+APWC.US,D,20240207,000000,1.32,1.335,1.3,1.3,711,0
+APWC.US,D,20240208,000000,1.29,1.29,1.28,1.281,1433,0
+APWC.US,D,20240209,000000,1.325,1.325,1.325,1.325,320,0
+APWC.US,D,20240212,000000,1.2844,1.3198,1.2844,1.3198,1888,0
+APWC.US,D,20240213,000000,1.36,1.36,1.36,1.36,262,0
+APWC.US,D,20240214,000000,1.36,1.37,1.36,1.36,1346,0
+APWC.US,D,20240215,000000,1.3616,1.3699,1.3046,1.3046,2936,0
+APWC.US,D,20240216,000000,1.31,1.31,1.31,1.31,945,0
+APWC.US,D,20240220,000000,1.3067,1.3627,1.3,1.3575,8626,0
+APWC.US,D,20240221,000000,1.325,1.4,1.325,1.4,7269,0
+APWC.US,D,20240222,000000,1.3999,1.3999,1.3999,1.3999,1288,0
+APWC.US,D,20240223,000000,1.2801,1.345,1.2801,1.345,619,0
+APWC.US,D,20240226,000000,1.29,1.29,1.29,1.29,467,0
+APWC.US,D,20240227,000000,1.29,1.33,1.28,1.29,4569,0
+APWC.US,D,20240228,000000,1.28,1.3607,1.28,1.36,5306,0
+APWC.US,D,20240229,000000,1.28,1.37,1.28,1.37,5376,0
+APWC.US,D,20240301,000000,1.27,1.37,1.27,1.3,2633,0
+APWC.US,D,20240304,000000,1.32,1.32,1.31,1.31,1787,0
+APWC.US,D,20240305,000000,1.29,1.31,1.29,1.31,2484,0
+APWC.US,D,20240306,000000,1.31,1.41,1.31,1.32,20793,0
+APWC.US,D,20240307,000000,1.32,1.36,1.31,1.31,2061,0
+APWC.US,D,20240308,000000,1.39,1.39,1.2,1.35,33722,0
+APWC.US,D,20240311,000000,1.2823,1.34,1.28,1.34,5657,0
+APWC.US,D,20240312,000000,1.28,1.37,1.25,1.35,14509,0
+APWC.US,D,20240313,000000,1.2801,1.3393,1.2801,1.3393,727,0
+APWC.US,D,20240314,000000,1.28,1.378,1.28,1.37,5224,0
+APWC.US,D,20240315,000000,1.35,1.35,1.35,1.35,1414,0
+APWC.US,D,20240318,000000,1.35,1.35,1.2855,1.3434,2619,0
+APWC.US,D,20240319,000000,1.34,1.34,1.3,1.34,2376,0
+APWC.US,D,20240320,000000,1.2901,1.37,1.2901,1.37,1065,0
+APWC.US,D,20240321,000000,1.37,1.37,1.33,1.33,1403,0
+APWC.US,D,20240322,000000,1.3299,1.3299,1.3,1.3,7517,0
+APWC.US,D,20240325,000000,1.3,1.33,1.3,1.3001,2557,0
+APWC.US,D,20240326,000000,1.28,1.33,1.27,1.33,11532,0
+APWC.US,D,20240327,000000,1.33,1.33,1.29,1.2903,3531,0
+APWC.US,D,20240328,000000,1.3298,1.38,1.32,1.38,21787,0
+APWC.US,D,20240401,000000,1.38,1.38,1.35,1.38,8185,0
+APWC.US,D,20240402,000000,1.375,1.375,1.375,1.375,479,0
+APWC.US,D,20240403,000000,1.37,1.37,1.3501,1.36,4384,0
+APWC.US,D,20240404,000000,1.3701,1.403,1.37,1.403,1019,0
+APWC.US,D,20240405,000000,1.42,1.42,1.385,1.4,4575,0
+APWC.US,D,20240408,000000,1.37,1.45,1.36,1.448,13884,0
+APWC.US,D,20240409,000000,1.3601,1.3601,1.3601,1.3601,3213,0
+APWC.US,D,20240410,000000,1.36,1.395,1.36,1.395,924,0
+APWC.US,D,20240411,000000,1.35,1.4113,1.35,1.41,1668,0
+APWC.US,D,20240412,000000,1.45,1.45,1.41,1.41,3236,0
+APWC.US,D,20240415,000000,1.41,1.41,1.36,1.36,2713,0
+APWC.US,D,20240416,000000,1.36,1.3844,1.36,1.37,1500,0
+APWC.US,D,20240417,000000,1.38,1.38,1.38,1.38,580,0
+APWC.US,D,20240418,000000,1.36,1.37,1.36,1.37,1337,0
+APWC.US,D,20240419,000000,1.35,1.3501,1.35,1.3501,1042,0
+APWC.US,D,20240423,000000,1.3688,1.37,1.3688,1.37,2907,0
+APWC.US,D,20240424,000000,1.36,1.37,1.36,1.37,3783,0
+APWC.US,D,20240425,000000,1.35,1.3501,1.29,1.3001,17295,0
+APWC.US,D,20240426,000000,1.3146,1.3146,1.3,1.3,328,0
+APWC.US,D,20240429,000000,1.24,1.35,1.24,1.3,2710,0
+APWC.US,D,20240430,000000,1.37,1.4095,1.3001,1.3387,7381,0
+APWC.US,D,20240501,000000,1.34,1.3999,1.32,1.39,15156,0
+APWC.US,D,20240502,000000,1.43,1.4338,1.4,1.4338,4326,0
+APWC.US,D,20240503,000000,1.44,1.44,1.4107,1.435,5397,0
+APWC.US,D,20240506,000000,1.42,1.43,1.3772,1.4201,4856,0
+APWC.US,D,20240508,000000,1.44,1.45,1.42,1.45,2411,0
+APWC.US,D,20240509,000000,1.4302,1.4371,1.4,1.41,5875,0
+APWC.US,D,20240510,000000,1.42,1.52,1.42,1.51,23087,0
+APWC.US,D,20240513,000000,1.4653,1.47,1.41,1.4324,4183,0
+APWC.US,D,20240514,000000,1.465,1.5265,1.465,1.5265,3668,0
+APWC.US,D,20240515,000000,1.5035,1.5191,1.5,1.515,4000,0
+APWC.US,D,20240516,000000,1.43,1.47,1.43,1.47,6288,0
+APWC.US,D,20240517,000000,1.44,1.52,1.4352,1.475,2265,0
+APWC.US,D,20240520,000000,1.48,1.48,1.44,1.45,1378,0
+APWC.US,D,20240521,000000,1.5122,1.5122,1.5122,1.5122,564,0
+APWC.US,D,20240522,000000,1.4686,1.4686,1.44,1.4647,1651,0
+APWC.US,D,20240523,000000,1.46,1.63,1.4365,1.524,25605,0
+APWC.US,D,20240524,000000,1.53,1.53,1.4998,1.5094,5034,0
+APWC.US,D,20240528,000000,1.57,1.57,1.4855,1.5193,1591,0
+APWC.US,D,20240529,000000,1.52,1.57,1.52,1.57,3796,0
+APWC.US,D,20240530,000000,1.45,1.55,1.45,1.47,897,0
+APWC.US,D,20240531,000000,1.45,1.54,1.45,1.54,5206,0
+APWC.US,D,20240603,000000,1.55,1.55,1.44,1.481,2915,0
+APWC.US,D,20240604,000000,1.48,1.4885,1.48,1.4885,529,0
+APWC.US,D,20240605,000000,1.52,1.55,1.5001,1.5388,11405,0
+APWC.US,D,20240606,000000,1.54,1.58,1.54,1.55,16308,0
+APWC.US,D,20240607,000000,1.55,1.68,1.55,1.623,23449,0
+APWC.US,D,20240610,000000,1.67,1.67,1.6,1.6,3590,0
+APWC.US,D,20240612,000000,1.505,1.56,1.5,1.5596,802,0
+APWC.US,D,20240613,000000,1.55,1.575,1.52,1.575,3422,0
+APWC.US,D,20240614,000000,1.585,1.6,1.5584,1.56,4573,0
+APWC.US,D,20240617,000000,1.73,1.73,1.56,1.63,9977,0
+APWC.US,D,20240618,000000,1.64,1.69,1.64,1.69,5327,0
+APWC.US,D,20240620,000000,1.68,1.68,1.55,1.5547,7293,0
+APWC.US,D,20240621,000000,1.55,1.57,1.52,1.52,4030,0
+APWC.US,D,20240624,000000,1.64,1.64,1.52,1.57,8587,0
+APWC.US,D,20240625,000000,1.57,1.69,1.569,1.69,10426,0
+APWC.US,D,20240626,000000,1.64,1.64,1.35,1.55,12696,0
+APWC.US,D,20240627,000000,1.48,1.55,1.48,1.54,3535,0
+APWC.US,D,20240628,000000,1.59,1.59,1.585,1.585,1547,0
+APWC.US,D,20240701,000000,1.59,1.61,1.5181,1.5181,2253,0
+APWC.US,D,20240702,000000,1.52,1.575,1.52,1.52,1191,0
+APWC.US,D,20240703,000000,1.53,1.55,1.52,1.55,2027,0
+APWC.US,D,20240705,000000,1.55,1.5545,1.55,1.5545,1291,0
+APWC.US,D,20240708,000000,1.52,1.55,1.5,1.55,941,0
+APWC.US,D,20240709,000000,1.5,1.5,1.4143,1.43,5825,0
+APWC.US,D,20240710,000000,1.4,1.485,1.3999,1.44,14091,0
+APWC.US,D,20240711,000000,1.45,1.45,1.37,1.38,3127,0
+APWC.US,D,20240712,000000,1.36,1.44,1.36,1.425,1852,0
+APWC.US,D,20240715,000000,1.41,1.525,1.41,1.41,7270,0
+APWC.US,D,20240716,000000,1.58,1.58,1.42,1.4493,2159,0
+APWC.US,D,20240717,000000,1.5,1.55,1.47,1.48,3664,0
+APWC.US,D,20240718,000000,1.48,1.5375,1.48,1.52,2138,0
+APWC.US,D,20240719,000000,1.4115,1.48,1.4115,1.44,2644,0
+APWC.US,D,20240722,000000,1.44,1.49,1.44,1.45,3737,0
+APWC.US,D,20240723,000000,1.45,1.46,1.45,1.45,1385,0
+APWC.US,D,20240724,000000,1.45,1.46,1.44,1.44,4536,0
+APWC.US,D,20240725,000000,1.45,1.54,1.425,1.468,3793,0
+APWC.US,D,20240726,000000,1.47,1.64,1.47,1.53,9483,0
+APWC.US,D,20240729,000000,1.6,1.68,1.57,1.63,4114,0
+APWC.US,D,20240730,000000,1.6389,1.72,1.59,1.59,30984,0
+APWC.US,D,20240731,000000,1.59,1.645,1.52,1.59,3702,0
+APWC.US,D,20240801,000000,1.6,1.67,1.57,1.57,3198,0
+APWC.US,D,20240805,000000,1.5,1.515,1.4005,1.43,16218,0
+APWC.US,D,20240806,000000,1.4101,1.43,1.41,1.43,3451,0
+APWC.US,D,20240807,000000,1.4301,1.434,1.41,1.41,14369,0
+APWC.US,D,20240808,000000,1.42,1.4952,1.4,1.4,3877,0
+APWC.US,D,20240809,000000,1.4001,1.4001,1.4,1.4,326,0
+APWC.US,D,20240812,000000,1.41,1.52,1.41,1.41,3840,0
+APWC.US,D,20240813,000000,1.4101,1.49,1.4,1.41,26152,0
+APWC.US,D,20240814,000000,1.4237,1.5,1.4237,1.5,1829,0
+APWC.US,D,20240815,000000,1.48,1.6,1.4101,1.5689,7650,0
+APWC.US,D,20240816,000000,1.57,1.59,1.49,1.58,4888,0
+APWC.US,D,20240819,000000,1.54,1.58,1.5005,1.58,4882,0
+APWC.US,D,20240820,000000,1.58,1.59,1.5501,1.5585,11662,0
+APWC.US,D,20240821,000000,1.545,1.58,1.545,1.58,5404,0
+APWC.US,D,20240822,000000,1.5449,1.59,1.5449,1.5755,3446,0
+APWC.US,D,20240826,000000,1.5,1.6,1.4601,1.4611,11059,0
+APWC.US,D,20240827,000000,1.451,1.46,1.4,1.41,10790,0
+APWC.US,D,20240829,000000,1.46,1.46,1.43,1.43,757,0
+APWC.US,D,20240830,000000,1.41,1.445,1.41,1.445,2215,0
+APWC.US,D,20240903,000000,1.4399,1.49,1.4399,1.48,7979,0
+APWC.US,D,20240904,000000,1.48,1.55,1.48,1.52,4452,0
+APWC.US,D,20240905,000000,1.52,1.55,1.52,1.52,6777,0
+APWC.US,D,20240906,000000,1.52,1.56,1.52,1.56,1959,0
+APWC.US,D,20240909,000000,1.52,1.56,1.52,1.55,2305,0
+APWC.US,D,20240910,000000,1.52,1.54,1.52,1.52,4209,0
+APWC.US,D,20240911,000000,1.41,1.4679,1.4,1.4331,5508,0
+APWC.US,D,20240912,000000,1.4,1.5254,1.4,1.4301,6583,0
+APWC.US,D,20240913,000000,1.43,1.485,1.43,1.45,4049,0
+APWC.US,D,20240916,000000,1.49,1.535,1.47,1.47,15513,0
+APWC.US,D,20240917,000000,1.47,1.5018,1.4291,1.47,11810,0
+APWC.US,D,20240918,000000,1.47,1.49,1.47,1.49,2154,0
+APWC.US,D,20240919,000000,1.49,1.5495,1.45,1.46,14473,0
+APWC.US,D,20240920,000000,1.452,1.46,1.435,1.45,3218,0
+APWC.US,D,20240923,000000,1.43,1.54,1.43,1.49,3067,0
+APWC.US,D,20240924,000000,1.49,1.55,1.48,1.52,8543,0
+APWC.US,D,20240925,000000,1.52,1.58,1.52,1.5268,10034,0
+APWC.US,D,20240926,000000,1.55,1.58,1.52,1.58,6188,0
+APWC.US,D,20240927,000000,1.6,1.6,1.59,1.59,1414,0
+APWC.US,D,20240930,000000,1.55,1.5508,1.52,1.55,7737,0
+APWC.US,D,20241001,000000,1.55,1.59,1.55,1.59,6854,0
+APWC.US,D,20241002,000000,1.5999,1.63,1.55,1.55,15150,0
+APWC.US,D,20241003,000000,1.52,1.58,1.5117,1.5117,5963,0
+APWC.US,D,20241004,000000,1.49,1.57,1.49,1.51,3888,0
+APWC.US,D,20241007,000000,1.4815,1.65,1.4815,1.64,30070,0
+APWC.US,D,20241008,000000,1.65,1.66,1.56,1.5999,22095,0
+APWC.US,D,20241009,000000,1.57,1.6383,1.55,1.5501,4483,0
+APWC.US,D,20241010,000000,1.56,1.5601,1.56,1.5601,2445,0
+APWC.US,D,20241011,000000,1.57,1.59,1.57,1.59,7207,0
+APWC.US,D,20241014,000000,1.5901,1.65,1.59,1.6499,11939,0
+APWC.US,D,20241015,000000,1.65,1.65,1.57,1.6,19528,0
+APWC.US,D,20241016,000000,1.6,1.6,1.5989,1.5989,2545,0
+APWC.US,D,20241017,000000,1.6,1.6493,1.6,1.62,4058,0
+APWC.US,D,20241018,000000,1.62,1.6518,1.5401,1.57,6352,0
+APWC.US,D,20241021,000000,1.5,1.6,1.48,1.51,14323,0
+APWC.US,D,20241022,000000,1.6,1.62,1.57,1.59,4834,0
+APWC.US,D,20241023,000000,1.65,1.68,1.6493,1.66,7979,0
+APWC.US,D,20241024,000000,1.61,1.61,1.54,1.54,1902,0
+APWC.US,D,20241025,000000,1.6,1.65,1.6,1.63,5683,0
+APWC.US,D,20241028,000000,1.63,1.65,1.55,1.5525,13388,0
+APWC.US,D,20241029,000000,1.6,1.69,1.6,1.6487,5669,0
+APWC.US,D,20241030,000000,1.64,1.6699,1.63,1.635,12507,0
+APWC.US,D,20241031,000000,1.64,1.71,1.64,1.64,8260,0
+APWC.US,D,20241101,000000,1.61,1.82,1.61,1.69,39595,0
+APWC.US,D,20241104,000000,1.7501,1.84,1.73,1.79,26855,0
+APWC.US,D,20241105,000000,1.77,1.88,1.77,1.83,16060,0
+APWC.US,D,20241106,000000,1.89,1.89,1.7701,1.7701,8455,0
+APWC.US,D,20241107,000000,1.85,2,1.66,1.8208,31173,0
+APWC.US,D,20241108,000000,1.94,1.94,1.85,1.885,11348,0
+APWC.US,D,20241111,000000,1.92,1.92,1.7815,1.84,20394,0
+APWC.US,D,20241112,000000,1.89,1.92,1.76,1.76,10753,0
+APWC.US,D,20241113,000000,1.83,1.9368,1.7862,1.7862,31070,0
+APWC.US,D,20241114,000000,1.89,1.89,1.78,1.83,6674,0
+APWC.US,D,20241115,000000,1.89,1.9,1.77,1.805,5780,0
+APWC.US,D,20241118,000000,1.89,1.905,1.89,1.89,9117,0
+APWC.US,D,20241119,000000,1.8901,1.9207,1.89,1.89,3425,0
+APWC.US,D,20241120,000000,1.8901,1.92,1.89,1.9093,12491,0
+APWC.US,D,20241121,000000,1.91,2.0134,1.905,1.91,49435,0
+APWC.US,D,20241122,000000,1.96,1.96,1.93,1.93,3241,0
+APWC.US,D,20241125,000000,1.9,2.02,1.89,1.99,35301,0
+APWC.US,D,20241126,000000,1.94,2.02,1.9,1.97,3917,0
+APWC.US,D,20241127,000000,1.95,2.005,1.92,1.94,8718,0
+APWC.US,D,20241129,000000,1.9443,1.9443,1.94,1.9434,1775,0
+APWC.US,D,20241202,000000,1.9099,1.9099,1.77,1.77,25616,0
+APWC.US,D,20241203,000000,1.81,1.81,1.624,1.64,19656,0
+APWC.US,D,20241204,000000,1.65,1.65,1.55,1.59,8805,0
+APWC.US,D,20241205,000000,1.6,1.6,1.51,1.54,7431,0
+APWC.US,D,20241206,000000,1.52,1.5298,1.51,1.5281,6989,0
+APWC.US,D,20241209,000000,1.59,1.63,1.54,1.6,12103,0
+APWC.US,D,20241210,000000,1.54,1.63,1.54,1.6186,11657,0
+APWC.US,D,20241211,000000,1.562,1.63,1.56,1.63,3420,0
+APWC.US,D,20241212,000000,1.62,1.65,1.56,1.56,17542,0
+APWC.US,D,20241213,000000,1.56,1.7,1.56,1.58,13056,0
+APWC.US,D,20241216,000000,1.58,1.65,1.55,1.57,12891,0
+APWC.US,D,20241217,000000,1.545,1.57,1.52,1.545,2199,0
+APWC.US,D,20241218,000000,1.54,1.63,1.5314,1.6,6293,0
+APWC.US,D,20241219,000000,1.6,1.6,1.53,1.531,3440,0
+APWC.US,D,20241220,000000,1.51,1.53,1.43,1.495,11625,0
+APWC.US,D,20241223,000000,1.48,1.48,1.4039,1.4299,15435,0
+APWC.US,D,20241224,000000,1.42,1.49,1.41,1.49,30821,0
+APWC.US,D,20241226,000000,1.5,1.5274,1.39,1.44,43339,0
+APWC.US,D,20241227,000000,1.42,1.5,1.42,1.4519,10004,0
+APWC.US,D,20241230,000000,1.42,1.425,1.36,1.3949,15831,0
+APWC.US,D,20241231,000000,1.37,1.49,1.37,1.4714,8516,0
+APWC.US,D,20250102,000000,1.44,1.44,1.36,1.4,12535,0
+APWC.US,D,20250103,000000,1.4,1.45,1.37,1.45,11793,0
+APWC.US,D,20250106,000000,1.43,1.435,1.3985,1.4,22745,0
+APWC.US,D,20250107,000000,1.47,1.54,1.45,1.45,19827,0
+APWC.US,D,20250108,000000,1.47,1.57,1.47,1.55,14831,0
+APWC.US,D,20250110,000000,1.54,1.55,1.47,1.4716,4480,0
+APWC.US,D,20250113,000000,1.41,1.5147,1.41,1.41,10410,0
+APWC.US,D,20250114,000000,1.44,1.52,1.4015,1.415,3991,0
+APWC.US,D,20250115,000000,1.4,1.52,1.4,1.52,7437,0
+APWC.US,D,20250116,000000,1.49,1.57,1.49,1.55,11761,0
+APWC.US,D,20250117,000000,1.55,1.55,1.55,1.55,513,0
+APWC.US,D,20250121,000000,1.5499,1.5499,1.4601,1.48,2108,0
+APWC.US,D,20250122,000000,1.49,1.5129,1.48,1.48,857,0
+APWC.US,D,20250123,000000,1.52,1.71,1.4861,1.559774,20839,0
+APWC.US,D,20250124,000000,1.5504,1.5821,1.46,1.49,7431,0
+APWC.US,D,20250127,000000,1.46,1.503,1.46,1.5,3976,0
+APWC.US,D,20250128,000000,1.49,1.505,1.49,1.505,1948,0
+APWC.US,D,20250129,000000,1.49,1.55,1.49,1.55,1504,0
+APWC.US,D,20250130,000000,1.52,1.54,1.5,1.51,3545,0
+APWC.US,D,20250131,000000,1.5001,1.501,1.5,1.5,1648,0
+APWC.US,D,20250203,000000,1.5001,1.53,1.47,1.5,2903,0
+APWC.US,D,20250204,000000,1.5198,1.52,1.495,1.52,8404,0
+APWC.US,D,20250205,000000,1.52,1.6,1.49,1.5053,10082,0
+APWC.US,D,20250206,000000,1.5,1.68,1.5,1.6018,13330,0
+APWC.US,D,20250207,000000,1.5336,1.6781,1.5336,1.623,2653,0
+APWC.US,D,20250210,000000,1.62,1.88,1.5651,1.71,35994,0
+APWC.US,D,20250211,000000,1.5548,1.72,1.5548,1.6201,5714,0
+APWC.US,D,20250212,000000,1.6604,1.69,1.6604,1.6705,1798,0
+APWC.US,D,20250213,000000,1.68,1.68,1.68,1.68,421,0
+APWC.US,D,20250214,000000,1.7218,1.8099,1.7218,1.755,13382,0
+APWC.US,D,20250218,000000,1.76,1.7925,1.59,1.66,18521,0
+APWC.US,D,20250219,000000,1.68,1.75,1.61,1.61,3135,0
+APWC.US,D,20250220,000000,1.64,1.64,1.6005,1.6005,1983,0
+APWC.US,D,20250221,000000,1.61,1.61,1.53,1.565,3390,0
+APWC.US,D,20250224,000000,1.55,1.555,1.5301,1.5301,2738,0
+APWC.US,D,20250225,000000,1.52,1.596,1.52,1.53,7547,0
+APWC.US,D,20250226,000000,1.54,1.6266,1.5,1.525,6945,0
+APWC.US,D,20250227,000000,1.6,1.6,1.53,1.53,1605,0
+APWC.US,D,20250228,000000,1.476,1.56,1.476,1.51,3095,0
+APWC.US,D,20250303,000000,1.49,1.56,1.48,1.498,5404,0
+APWC.US,D,20250304,000000,1.475,1.48,1.46,1.48,15100,0
+APWC.US,D,20250305,000000,1.49,1.5,1.4634,1.4634,3066,0
+APWC.US,D,20250306,000000,1.53,1.69,1.53,1.66,19472,0
+APWC.US,D,20250307,000000,1.75,1.75,1.66,1.68,5189,0
+APWC.US,D,20250310,000000,1.62,1.62,1.5066,1.5124,3181,0
+APWC.US,D,20250311,000000,1.49,1.5,1.4717,1.5,4983,0
+APWC.US,D,20250312,000000,1.65,1.67,1.65,1.67,14002,0
+APWC.US,D,20250313,000000,1.65,1.6899,1.65,1.68,4906,0
+APWC.US,D,20250314,000000,1.605,1.605,1.52,1.5611,5092,0
+APWC.US,D,20250317,000000,1.605,1.63,1.605,1.6099,1484,0
+APWC.US,D,20250318,000000,1.5643,1.5643,1.53,1.53,1286,0
+APWC.US,D,20250319,000000,1.53,1.55,1.53,1.55,579,0
+APWC.US,D,20250320,000000,1.5,1.545,1.5,1.53,3110,0
+APWC.US,D,20250321,000000,1.47,1.47,1.4601,1.4601,1137,0
+APWC.US,D,20250324,000000,1.48,1.588,1.46,1.5452,3757,0
+APWC.US,D,20250326,000000,1.55,1.55,1.48,1.5201,942,0
+APWC.US,D,20250327,000000,1.54,1.5404,1.54,1.5404,469,0
+APWC.US,D,20250331,000000,1.5,1.53,1.5,1.5155,1297,0
+APWC.US,D,20250401,000000,1.51,1.51,1.47,1.5,6818,0
+APWC.US,D,20250402,000000,1.46,1.519,1.46,1.519,3017,0
+APWC.US,D,20250403,000000,1.52,1.52,1.47,1.495,1945,0
+APWC.US,D,20250404,000000,1.46,1.4701,1.46,1.46,2153,0
+APWC.US,D,20250407,000000,1.455,1.48,1.45,1.476,5560,0
+APWC.US,D,20250408,000000,1.55,1.55,1.4501,1.4501,1051,0
+APWC.US,D,20250409,000000,1.46,1.5669,1.46,1.47,1033,0
+APWC.US,D,20250410,000000,1.46,1.63,1.46,1.63,11477,0
+APWC.US,D,20250411,000000,1.59,1.6101,1.4805,1.4805,4508,0
+APWC.US,D,20250414,000000,1.6134,1.63,1.61,1.63,2967,0
+APWC.US,D,20250415,000000,1.63,1.63,1.585,1.585,8066,0
+APWC.US,D,20250416,000000,1.5533,1.57,1.55,1.56,2689,0
+APWC.US,D,20250417,000000,1.56,1.6122,1.56,1.6122,1808,0
+APWC.US,D,20250421,000000,1.63,1.63,1.56,1.56,3693,0
+APWC.US,D,20250422,000000,1.56,1.65,1.56,1.6,5291,0
+APWC.US,D,20250423,000000,1.55,1.6,1.55,1.56,1435,0
+APWC.US,D,20250424,000000,1.56,1.6501,1.55,1.551,7895,0
+APWC.US,D,20250425,000000,1.5717,1.69,1.5717,1.615,29449,0
+APWC.US,D,20250428,000000,1.62,1.63,1.59,1.59,6043,0
+APWC.US,D,20250429,000000,1.59,1.6339,1.59,1.62,3773,0
+APWC.US,D,20250430,000000,1.62,1.62,1.555,1.61,15105,0
+APWC.US,D,20250501,000000,1.63,1.69,1.63,1.6397,8702,0
+APWC.US,D,20250502,000000,1.6106,1.6106,1.55,1.55,7127,0
+APWC.US,D,20250505,000000,1.55,1.55,1.55,1.55,1885,0
+APWC.US,D,20250506,000000,1.5752,1.6212,1.57,1.61,4426,0
+APWC.US,D,20250507,000000,1.53,1.63,1.53,1.6001,4641,0
+APWC.US,D,20250508,000000,1.6,1.6,1.6,1.6,1013,0
+APWC.US,D,20250509,000000,1.6,1.6104,1.6,1.6104,1175,0
+APWC.US,D,20250512,000000,1.64,1.64,1.62,1.62,9309,0
+APWC.US,D,20250513,000000,1.62,1.62,1.56,1.57,13450,0
+APWC.US,D,20250514,000000,1.57,1.58,1.57,1.58,3685,0
+APWC.US,D,20250515,000000,1.58,1.58,1.55,1.55,13455,0
+APWC.US,D,20250516,000000,1.587,1.61,1.56,1.56,7855,0
+APWC.US,D,20250519,000000,1.6086,1.6086,1.57,1.58,1696,0
+APWC.US,D,20250520,000000,1.51,1.5907,1.51,1.5907,962,0
+APWC.US,D,20250521,000000,1.54,1.59,1.54,1.59,3342,0
+APWC.US,D,20250522,000000,1.56,1.561,1.56,1.561,2224,0
+APWC.US,D,20250523,000000,1.556,1.556,1.55,1.55,1102,0
+APWC.US,D,20250527,000000,1.575,1.775,1.575,1.6932,62840,0
+APWC.US,D,20250528,000000,1.69,1.69,1.6101,1.64,7699,0
+APWC.US,D,20250529,000000,1.598,1.68,1.57,1.68,5473,0
+APWC.US,D,20250530,000000,1.62,1.645,1.59,1.61,8989,0
+APWC.US,D,20250602,000000,1.7,1.7,1.6101,1.68,10142,0
+APWC.US,D,20250603,000000,1.68,1.68,1.67,1.67,1566,0
+APWC.US,D,20250604,000000,1.67,1.67,1.6,1.6,4816,0
+APWC.US,D,20250605,000000,1.61,1.67,1.6,1.615,16129,0
+APWC.US,D,20250606,000000,1.6215,1.65,1.62,1.65,26281,0
+APWC.US,D,20250609,000000,1.64,1.74,1.64,1.7195,13445,0
+APWC.US,D,20250610,000000,1.68,1.72,1.65,1.65,2109,0
+APWC.US,D,20250611,000000,1.6236,1.63,1.6236,1.63,1793,0
+APWC.US,D,20250612,000000,1.62,1.71,1.6087,1.67,13642,0
+APWC.US,D,20250613,000000,1.6141,1.73,1.6141,1.72,10701,0
+APWC.US,D,20250616,000000,1.69,1.69,1.6101,1.68,9478,0
+APWC.US,D,20250617,000000,1.75,1.75,1.68,1.68,2010,0
+APWC.US,D,20250618,000000,1.71,1.7457,1.68,1.725,15481,0
+APWC.US,D,20250620,000000,1.73,1.738,1.66,1.6664,10370,0
+APWC.US,D,20250623,000000,1.64,1.64,1.61,1.61,2703,0
+APWC.US,D,20250624,000000,1.66,1.7339,1.6411,1.675,16368,0
+APWC.US,D,20250625,000000,1.68,1.68,1.64,1.68,7836,0
+APWC.US,D,20250626,000000,1.6592,1.67,1.645,1.655,24935,0
+APWC.US,D,20250627,000000,1.64,1.69,1.64,1.69,3406,0
+APWC.US,D,20250630,000000,1.6851,1.7,1.6851,1.7,2140,0
+APWC.US,D,20250701,000000,1.65,1.7,1.65,1.69,6964,0
+APWC.US,D,20250702,000000,1.69,1.69,1.69,1.69,985,0
+APWC.US,D,20250703,000000,1.685,1.685,1.68,1.68,488,0
+APWC.US,D,20250707,000000,1.68,1.68,1.6329,1.6329,3030,0
+APWC.US,D,20250708,000000,1.628,1.66,1.56,1.6597,13331,0
+APWC.US,D,20250709,000000,1.5945,1.62,1.5945,1.62,2110,0
+APWC.US,D,20250710,000000,1.63,1.6629,1.63,1.65,7504,0
+APWC.US,D,20250711,000000,1.65,1.6963,1.65,1.65,4051,0
+APWC.US,D,20250714,000000,1.65,1.68,1.65,1.68,3074,0
+APWC.US,D,20250715,000000,1.7,1.7,1.67,1.685,3244,0
+APWC.US,D,20250716,000000,1.6701,1.6701,1.67,1.67,1195,0
+APWC.US,D,20250717,000000,1.69,1.7,1.6776,1.6802,2209,0
+APWC.US,D,20250718,000000,1.6945,1.71,1.685,1.71,3271,0
+APWC.US,D,20250721,000000,1.75,1.79,1.75,1.79,11771,0
+APWC.US,D,20250722,000000,1.85,1.8799,1.79,1.84,22362,0
+APWC.US,D,20250723,000000,1.8885,1.93,1.7604,1.84,18324,0
+APWC.US,D,20250724,000000,1.8859,1.8859,1.8336,1.8336,11177,0
+APWC.US,D,20250725,000000,1.87,1.87,1.8402,1.8462,1794,0
+APWC.US,D,20250728,000000,1.85,1.86,1.85,1.85,6051,0
+APWC.US,D,20250729,000000,1.85,1.85,1.85,1.85,879,0
+APWC.US,D,20250730,000000,1.85,1.85,1.8,1.83,6125,0
+APWC.US,D,20250731,000000,1.86,1.86,1.835,1.8365,2748,0
+APWC.US,D,20250801,000000,1.89,1.89,1.73,1.7302,10147,0
+APWC.US,D,20250804,000000,1.72,1.72,1.71,1.71,2515,0
+APWC.US,D,20250805,000000,1.7113,1.7726,1.7101,1.7726,1786,0
+APWC.US,D,20250806,000000,1.77,1.77,1.77,1.77,561,0
+APWC.US,D,20250807,000000,1.74,1.74,1.74,1.74,487,0
+APWC.US,D,20250808,000000,1.715,1.72,1.715,1.7194,1890,0
+APWC.US,D,20250811,000000,1.755,1.755,1.6874,1.7065,12268,0
+APWC.US,D,20250812,000000,1.7439,1.7465,1.7,1.7,2369,0
+APWC.US,D,20250813,000000,1.71,1.71,1.71,1.71,324,0
+APWC.US,D,20250814,000000,1.75,1.9999,1.75,1.94,88999,0
+APWC.US,D,20250815,000000,1.94,1.97,1.79,1.795,22756,0
+APWC.US,D,20250818,000000,1.85,1.85,1.6419,1.765,38338,0
+APWC.US,D,20250819,000000,1.76,1.8251,1.76,1.8,3813,0
+APWC.US,D,20250820,000000,1.77,1.7911,1.702,1.72,5814,0
+APWC.US,D,20250821,000000,1.72,1.82,1.6715,1.745,2390,0
+APWC.US,D,20250822,000000,1.8,1.81,1.7401,1.785,6163,0
+APWC.US,D,20250825,000000,1.79,1.79,1.75,1.76,2102,0
+APWC.US,D,20250826,000000,1.7019,1.7019,1.7019,1.7019,3051,0
+APWC.US,D,20250827,000000,1.765,1.81,1.7581,1.81,4304,0
+APWC.US,D,20250828,000000,1.81,1.81,1.7501,1.7928,4638,0
+APWC.US,D,20250829,000000,1.8243,1.83,1.79,1.825,1994,0
+APWC.US,D,20250902,000000,1.82,1.8299,1.754,1.754,19762,0
+APWC.US,D,20250903,000000,1.76,1.84,1.76,1.8,24354,0
+APWC.US,D,20250904,000000,1.8102,1.8558,1.8102,1.83,2648,0
+APWC.US,D,20250905,000000,1.8,1.8,1.7989,1.7989,1420,0
+APWC.US,D,20250908,000000,1.8,1.8,1.8,1.8,1647,0
+APWC.US,D,20250909,000000,1.81,1.81,1.81,1.81,552,0
+APWC.US,D,20250910,000000,1.81,1.8281,1.81,1.8158,7409,0
+APWC.US,D,20250911,000000,1.71,1.884943,1.71,1.855,21705,0
+APWC.US,D,20250912,000000,1.9,2.12,1.9,2.065,83739,0
+APWC.US,D,20250915,000000,2.08,2.18,2,2,68549,0
+APWC.US,D,20250916,000000,2.1279,2.14,2.1,2.1198,15441,0
+APWC.US,D,20250917,000000,2.16,2.16,2.07,2.0806,10275,0
+APWC.US,D,20250918,000000,2.1,2.1,1.98,2.035,7944,0
+APWC.US,D,20250919,000000,2.15,2.23,2.0505,2.21,102684,0
+APWC.US,D,20250922,000000,2.34,2.34,2.2,2.24,52291,0
+APWC.US,D,20250923,000000,2.28,2.34,2.152,2.17,36413,0
+APWC.US,D,20250924,000000,2.18,2.25,2.16,2.22,6985,0
+APWC.US,D,20250925,000000,2.22,2.22,2.1311,2.1311,14068,0
+APWC.US,D,20250926,000000,2.1,2.1,2.0201,2.04,26334,0
+APWC.US,D,20250929,000000,2.06,2.09,2.01,2.0119,22725,0
+APWC.US,D,20250930,000000,2.1,2.145,2.02,2.06,17164,0
+APWC.US,D,20251001,000000,2.1,2.16,2.09,2.12,11037,0
+APWC.US,D,20251002,000000,2.08,2.111,2.0572,2.0572,14083,0
+APWC.US,D,20251003,000000,2.04,2.1,2.04,2.0795,5731,0
+APWC.US,D,20251006,000000,2.12,2.1399,2.05,2.05,10010,0
+APWC.US,D,20251007,000000,1.97,1.99,1.91,1.93,30799,0
+APWC.US,D,20251008,000000,1.98,1.98,1.91,1.96,13018,0
+APWC.US,D,20251009,000000,1.96,2.01,1.95,1.95,3013,0
+APWC.US,D,20251010,000000,2,2.02,1.95,1.9576,5379,0
+APWC.US,D,20251013,000000,1.95,2.03,1.95,1.9694,4592,0
+APWC.US,D,20251014,000000,1.97,2.03,1.89,1.91,8097,0
+APWC.US,D,20251015,000000,1.9,1.99,1.9,1.9301,12271,0
+APWC.US,D,20251016,000000,1.9,1.94,1.9,1.91,2642,0
+APWC.US,D,20251017,000000,1.97,2.0163,1.91,1.95,4252,0
+APWC.US,D,20251020,000000,1.9668,1.97,1.8742,1.8742,8641,0
+APWC.US,D,20251021,000000,1.93,1.93,1.86,1.87,26472,0
+APWC.US,D,20251022,000000,1.86,1.86,1.82,1.84,4462,0
+APWC.US,D,20251023,000000,1.8274,1.875,1.8274,1.8489,1973,0
+APWC.US,D,20251024,000000,1.86,1.92,1.826,1.8921,3882,0
+APWC.US,D,20251027,000000,1.85,1.9278,1.85,1.85,5842,0
+APWC.US,D,20251028,000000,1.84,1.85,1.84,1.8436,1706,0
+APWC.US,D,20251029,000000,1.8568,1.87,1.7901,1.8393,7300,0
+APWC.US,D,20251030,000000,1.89,1.89,1.8,1.8,7647,0
+APWC.US,D,20251031,000000,1.8,1.855,1.8,1.815,3823,0
+APWC.US,D,20251103,000000,1.79,1.885,1.79,1.885,4453,0
+APWC.US,D,20251104,000000,1.79,1.87,1.79,1.856,6768,0
+APWC.US,D,20251105,000000,1.848,1.85,1.8,1.84,3782,0
+APWC.US,D,20251106,000000,1.8451,1.8451,1.8,1.8,3123,0
+APWC.US,D,20251107,000000,1.76,1.8572,1.7501,1.7501,7960,0
+APWC.US,D,20251110,000000,1.76,1.84,1.76,1.84,9262,0
+APWC.US,D,20251111,000000,1.86,1.87,1.7614,1.81,12108,0
+APWC.US,D,20251112,000000,1.8,1.87,1.8,1.859,6477,0
+APWC.US,D,20251113,000000,1.88,1.88,1.81,1.839,10406,0
+APWC.US,D,20251114,000000,1.82,1.82,1.79,1.8,1856,0
+APWC.US,D,20251117,000000,1.76,1.8,1.7401,1.79,3606,0
+APWC.US,D,20251118,000000,1.73,1.77,1.635,1.76,19865,0
+APWC.US,D,20251119,000000,1.71,1.71,1.7,1.7,1965,0
+APWC.US,D,20251120,000000,1.69,1.82,1.67,1.67,1814,0
+APWC.US,D,20251121,000000,1.67,1.685,1.655,1.685,2819,0
+APWC.US,D,20251124,000000,1.69,1.72,1.6501,1.6501,4312,0
+APWC.US,D,20251126,000000,1.66,1.74,1.66,1.74,2512,0
+APWC.US,D,20251128,000000,1.75,1.75,1.67,1.69,14030,0
+APWC.US,D,20251201,000000,1.77,1.81,1.73,1.76,7771,0
+APWC.US,D,20251202,000000,1.81,1.88,1.8,1.88,10479,0
+APWC.US,D,20251203,000000,1.9,1.91,1.9,1.905,5212,0
+APWC.US,D,20251204,000000,1.81,1.92,1.81,1.87,9020,0
+APWC.US,D,20251205,000000,1.89,1.89,1.88,1.88,3128,0
+APWC.US,D,20251208,000000,1.88,1.93,1.855,1.855,7528,0
+APWC.US,D,20251209,000000,1.895,1.93,1.81,1.86,214122,0
+APWC.US,D,20251210,000000,1.81,1.81,1.7423,1.75,10317,0
+APWC.US,D,20251211,000000,1.74,1.8878,1.74,1.768,4782,0
+APWC.US,D,20251212,000000,1.83,1.8601,1.77,1.77,9640,0
+APWC.US,D,20251215,000000,1.76,1.86,1.7207,1.86,4873,0
+APWC.US,D,20251216,000000,1.8,1.86,1.73,1.8,6528,0
+APWC.US,D,20251217,000000,1.9199,1.9199,1.77,1.83,8403,0
+APWC.US,D,20251218,000000,1.85,1.85,1.755,1.82,6062,0
+APWC.US,D,20251219,000000,1.84,1.8935,1.82,1.83,2670,0
+APWC.US,D,20251222,000000,1.83,2.19,1.785,1.84,57912,0
+APWC.US,D,20251223,000000,1.85,2.12,1.82,1.92,87443,0
+APWC.US,D,20251224,000000,1.96,1.97,1.89,1.97,6008,0
+APWC.US,D,20251226,000000,1.95,1.95,1.89,1.89,1487,0
+APWC.US,D,20251229,000000,1.86,1.92,1.81,1.81,4156,0
+APWC.US,D,20251230,000000,1.8215,1.8215,1.81,1.82,3443,0
+APWC.US,D,20251231,000000,1.85,1.8649,1.83,1.8649,1483,0
+APWC.US,D,20260102,000000,1.86,1.88,1.825,1.84,9316,0
+APWC.US,D,20260105,000000,1.86,1.86,1.67,1.7,20234,0
+APWC.US,D,20260106,000000,1.71,1.75,1.66,1.73,17352,0
+APWC.US,D,20260107,000000,1.74,1.77,1.73,1.74,5590,0
+APWC.US,D,20260108,000000,1.69,1.69,1.69,1.69,308,0
+APWC.US,D,20260109,000000,1.7,1.76,1.7,1.701,3529,0
+APWC.US,D,20260112,000000,1.7,1.78,1.69,1.78,10426,0
+APWC.US,D,20260113,000000,1.82,1.83,1.7796,1.7796,1548,0
+APWC.US,D,20260114,000000,1.73,1.73,1.67,1.69,4646,0
+APWC.US,D,20260115,000000,1.69,1.73,1.67,1.68,7137,0
+APWC.US,D,20260116,000000,1.68,1.68,1.63,1.67,6334,0
+APWC.US,D,20260120,000000,1.64,1.7101,1.64,1.7,24168,0
+APWC.US,D,20260121,000000,1.67,1.7,1.66,1.69,19577,0
+APWC.US,D,20260122,000000,1.67,1.7,1.65,1.66,36077,0
+APWC.US,D,20260123,000000,1.65,1.77,1.65,1.7,38852,0
+APWC.US,D,20260126,000000,1.69,1.7394,1.64,1.68,24144,0
+APWC.US,D,20260127,000000,1.67,1.7,1.66,1.7,21618,0
+APWC.US,D,20260128,000000,1.67,1.7286,1.67,1.71,5918,0
+APWC.US,D,20260129,000000,1.7099,1.71,1.7065,1.7065,368,0
+APWC.US,D,20260130,000000,1.72,1.72,1.69,1.7,2340,0
+APWC.US,D,20260202,000000,1.69,1.6921,1.64,1.65,16605,0
+APWC.US,D,20260203,000000,1.66,1.68,1.65,1.66,3019,0
+APWC.US,D,20260204,000000,1.65,1.69,1.65,1.68,28320,0
+APWC.US,D,20260205,000000,1.6842,1.705,1.6676,1.685,3977,0
+APWC.US,D,20260206,000000,1.686,1.71,1.66,1.685,5215,0
+APWC.US,D,20260209,000000,1.676,1.7,1.66,1.67,10978,0
+APWC.US,D,20260210,000000,1.665,1.68,1.66,1.68,6532,0
+APWC.US,D,20260211,000000,1.67,1.68,1.67,1.68,13655,0
+APWC.US,D,20260212,000000,1.66,1.705,1.66,1.7,2892,0
+APWC.US,D,20260213,000000,1.68,1.71,1.66,1.66,1657,0
+APWC.US,D,20260217,000000,1.676,1.68,1.675,1.68,4227,0
diff --git a/daily/us/nasdaq stocks/1/apxtu.us.txt b/daily/us/nasdaq stocks/1/apxtu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39b198a115d644691170880287f1323b5317164d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apxtu.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXTU.US,D,20251028,000000,10.06,10.08,10.05,10.06,7846638,0
+APXTU.US,D,20251029,000000,10.07,10.1,10.07,10.1,714312,0
+APXTU.US,D,20251030,000000,10.12,10.125,10.09,10.115,2005620,0
+APXTU.US,D,20251031,000000,10.12,10.15,10.12,10.12,493679,0
+APXTU.US,D,20251103,000000,10.15,10.15,10.11,10.13,104799,0
+APXTU.US,D,20251104,000000,10.12,10.14,10.12,10.13,140770,0
+APXTU.US,D,20251105,000000,10.13,10.14,10.123,10.125,35625,0
+APXTU.US,D,20251106,000000,10.13,10.13,10.12,10.13,109395,0
+APXTU.US,D,20251107,000000,10.13,10.13,10.11,10.1101,537424,0
+APXTU.US,D,20251110,000000,10.115,10.12,10.11,10.11,177684,0
+APXTU.US,D,20251111,000000,10.11,10.11,10.1,10.105,268315,0
+APXTU.US,D,20251112,000000,10.1,10.12,10.1,10.105,18888,0
+APXTU.US,D,20251113,000000,10.11,10.11,10.09,10.095,227531,0
+APXTU.US,D,20251114,000000,10.0904,10.1,10.09,10.1,97751,0
+APXTU.US,D,20251117,000000,10.1001,10.1047,10.07,10.07,19301,0
+APXTU.US,D,20251118,000000,10.06,10.09,10.05,10.08,23534,0
+APXTU.US,D,20251119,000000,10.1,10.1,10.065,10.065,9950,0
+APXTU.US,D,20251120,000000,10.11,10.11,10.05,10.06,20941,0
+APXTU.US,D,20251121,000000,10.21,10.21,10.05,10.11,1587,0
+APXTU.US,D,20251124,000000,10.2,10.2,10.055,10.085,101752,0
+APXTU.US,D,20251125,000000,10.085,10.09,10.0674,10.09,2190,0
+APXTU.US,D,20251126,000000,10.12,10.12,10.07,10.07,515,0
+APXTU.US,D,20251128,000000,10.08,10.11,10.05,10.08,8702,0
+APXTU.US,D,20251201,000000,10.05,10.12,10.05,10.05,43416,0
+APXTU.US,D,20251202,000000,10.09,10.11,10.02,10.05,2152,0
+APXTU.US,D,20251203,000000,10.12,10.12,10.02,10.07,1874,0
+APXTU.US,D,20251204,000000,10.09,10.1,10.04,10.04,1990,0
+APXTU.US,D,20251205,000000,10.04,10.11,10.04,10.08,2666,0
+APXTU.US,D,20251208,000000,10.09,10.11,10.04,10.1,11563,0
+APXTU.US,D,20251209,000000,10.1,10.1,10.04,10.1,1274,0
+APXTU.US,D,20251210,000000,10.04,10.12,10.02,10.02,7172,0
+APXTU.US,D,20251211,000000,10.1,10.1,10.02,10.1,469,0
+APXTU.US,D,20251212,000000,10.1,10.1,10.02,10.1,590,0
+APXTU.US,D,20251215,000000,10.02,10.11,10.02,10.11,963,0
+APXTU.US,D,20251216,000000,10.11,10.11,10.02,10.02,1007,0
+APXTU.US,D,20251217,000000,10.02,10.11,10.02,10.03,523,0
+APXTU.US,D,20251218,000000,10.03,10.09,10.02,10.03,2110,0
+APXTU.US,D,20251219,000000,10.03,10.03,10.03,10.03,195,0
+APXTU.US,D,20251223,000000,10.03,10.03,10.02,10.02,20375,0
+APXTU.US,D,20251224,000000,10.01,10.01,10.01,10.01,172,0
+APXTU.US,D,20251226,000000,10.08,10.12,10.01,10.04,1802,0
+APXTU.US,D,20251230,000000,10.05,10.05,10.05,10.05,227,0
+APXTU.US,D,20260102,000000,10.41,10.41,10.02,10.02,688,0
+APXTU.US,D,20260105,000000,10.08,10.08,10.03,10.03,559,0
+APXTU.US,D,20260112,000000,10.02,10.02,10.02,10.02,287,0
+APXTU.US,D,20260115,000000,10.2,10.24,10.02,10.2,22617,0
+APXTU.US,D,20260122,000000,10.02,10.18,10.02,10.07,2707,0
+APXTU.US,D,20260123,000000,10.11,10.11,10.07,10.07,1787,0
+APXTU.US,D,20260126,000000,10.07,10.07,10.07,10.07,366,0
+APXTU.US,D,20260127,000000,10.1,10.1,10.08,10.08,691,0
+APXTU.US,D,20260128,000000,10.08,10.11,10.08,10.11,946,0
+APXTU.US,D,20260130,000000,10.12,10.15,10.1,10.1,1886,0
+APXTU.US,D,20260204,000000,10.1,10.1,10.1,10.1,524,0
+APXTU.US,D,20260205,000000,10.15,10.15,10.14,10.15,5504,0
+APXTU.US,D,20260206,000000,10.18,10.18,10.1,10.15,3298,0
+APXTU.US,D,20260209,000000,10.15,10.15,10.1,10.14,26849,0
+APXTU.US,D,20260210,000000,10.13,10.165,10.13,10.15,8071,0
+APXTU.US,D,20260211,000000,10.12,10.15,10.09,10.14,4731,0
+APXTU.US,D,20260212,000000,10.14,10.18,10.1,10.1,118884,0
+APXTU.US,D,20260213,000000,10.1,10.1,10.1,10.1,15552,0
+APXTU.US,D,20260217,000000,10.12,10.14,10.11,10.11,4255,0
+APXTU.US,D,20260218,000000,10.11,10.11,10.11,10.11,811,0
diff --git a/daily/us/nasdaq stocks/1/atxg.us.txt b/daily/us/nasdaq stocks/1/atxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8dbfa88a68fc5cf26799a8b8303d6fef09341d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atxg.us.txt	
@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATXG.US,D,20220831,000000,270,6565.4,129.54,6565.4,51610.5,0
+ATXG.US,D,20220901,000000,5717.6,5750,226.5,300,99237.2,0
+ATXG.US,D,20220902,000000,295.3,295.3,86.1,95.9,511304.3,0
+ATXG.US,D,20220906,000000,91.2,98,45.1,58,1180177.8,0
+ATXG.US,D,20220907,000000,55.4,69.4,50.25,61.9,1754856.6,0
+ATXG.US,D,20220908,000000,59,63,51.5,52.2,697885.8,0
+ATXG.US,D,20220909,000000,52.6,52.949,45.3,46.9,386620.5,0
+ATXG.US,D,20220912,000000,46.2,47.1,41.3,45,361925,0
+ATXG.US,D,20220913,000000,43.3,44.9,40.1,40.8,202450.9,0
+ATXG.US,D,20220914,000000,40.3,62.4,38.1,47.8,2905532.2,0
+ATXG.US,D,20220915,000000,57,75.1,53,54,4274420.2,0
+ATXG.US,D,20220916,000000,49.1,53.4,43.8,44.7,416684.3,0
+ATXG.US,D,20220919,000000,42.3,51.5,40,48.4,395073.6,0
+ATXG.US,D,20220920,000000,47.4,47.909,42.3,43.9,73828.4,0
+ATXG.US,D,20220921,000000,43.1,46.4,41,41.4,148069.6,0
+ATXG.US,D,20220922,000000,41,42.499,36.2,39.3,144828.5,0
+ATXG.US,D,20220923,000000,36.8,38.35,34.4,37.6,135516.8,0
+ATXG.US,D,20220926,000000,37.1,39.9,33.2,33.2,93446.4,0
+ATXG.US,D,20220927,000000,33.5,34.77,30.9,32,83965.3,0
+ATXG.US,D,20220928,000000,31.2,32.7,30.1,32.6,84454.8,0
+ATXG.US,D,20220929,000000,31.3,31.8,29.1,29.8,77331.6,0
+ATXG.US,D,20220930,000000,30.1,30.5,26.9,28.3,51756.9,0
+ATXG.US,D,20221003,000000,28.3,28.5,26.1,26.1,38867.2,0
+ATXG.US,D,20221004,000000,27.2,28,26,26.4,71074.1,0
+ATXG.US,D,20221005,000000,26.8,27.9,25.3,26.8,52636.2,0
+ATXG.US,D,20221006,000000,26.9,42.9,26.501,34.4,1583490.7,0
+ATXG.US,D,20221007,000000,31.4,32.944,28.1,28.5,138286.4,0
+ATXG.US,D,20221010,000000,27.5,28.367,25.3,26.1,52622,0
+ATXG.US,D,20221011,000000,26.1,30.6,26,27.2,135305.4,0
+ATXG.US,D,20221012,000000,27.2,32.29,27.2,28.2,67912.2,0
+ATXG.US,D,20221013,000000,27.5,28.8,26.2,27.7,49588.7,0
+ATXG.US,D,20221014,000000,27.7,29.699,25.6,26.1,59858.8,0
+ATXG.US,D,20221017,000000,26.3,27.8,26,26.9,37392.3,0
+ATXG.US,D,20221018,000000,27.6,27.6,25.4,25.8,32228.1,0
+ATXG.US,D,20221019,000000,25.8,26.582,24.1,24.5,39818.3,0
+ATXG.US,D,20221020,000000,24.3,25.606,23.3,23.7,25728.2,0
+ATXG.US,D,20221021,000000,23.5,23.9,22.3,23.2,31847.5,0
+ATXG.US,D,20221024,000000,22.9,22.9,20.2,21.3,41399.3,0
+ATXG.US,D,20221025,000000,21.4,22.6,21.2,22,41634.1,0
+ATXG.US,D,20221026,000000,22.1,23.7,19.2,22.3,25533.8,0
+ATXG.US,D,20221027,000000,22.4,22.603,20.5,20.6,11613.9,0
+ATXG.US,D,20221028,000000,20.4,21.29,19.8,20.1,12902.5,0
+ATXG.US,D,20221031,000000,20.2,21.5,20.2,20.5,26007.9,0
+ATXG.US,D,20221101,000000,20.5,20.9,19.8,20.286,15537.3,0
+ATXG.US,D,20221102,000000,19.9,20.7,19.25,19.297,14036.8,0
+ATXG.US,D,20221103,000000,19.6,19.849,18.135,18.4,16447.5,0
+ATXG.US,D,20221104,000000,19.4,21,19,19.2,35541.1,0
+ATXG.US,D,20221107,000000,19.7,19.768,17.8,17.8,15418.3,0
+ATXG.US,D,20221108,000000,17.9,18.8,17.6,17.9,17099.2,0
+ATXG.US,D,20221109,000000,17.4,17.658,16,16.5,23278.2,0
+ATXG.US,D,20221110,000000,16.5,17.4,16.5,16.9,10787.1,0
+ATXG.US,D,20221111,000000,17,18.4,16.817,17.8,18266.1,0
+ATXG.US,D,20221114,000000,18.4,19.4,17.6,17.6,15120.9,0
+ATXG.US,D,20221115,000000,18.4,21.391,17.9,18.9,62355,0
+ATXG.US,D,20221116,000000,20.4,20.5,18,18.1,19488.2,0
+ATXG.US,D,20221117,000000,18.1,18.549,16.6,17.7,12339.5,0
+ATXG.US,D,20221118,000000,17.2,17.75,16.3,16.5,20218.3,0
+ATXG.US,D,20221121,000000,16.85,17,15.372,15.5,11041.4,0
+ATXG.US,D,20221122,000000,15.4,16,15.2,15.3,7200.9,0
+ATXG.US,D,20221123,000000,15.9,21.8,15.3,19.8,352479.1,0
+ATXG.US,D,20221125,000000,19.3,20.9,18.2,19.5,96326.6,0
+ATXG.US,D,20221128,000000,18.2,19.9,17.3,17.4,52265.7,0
+ATXG.US,D,20221129,000000,18.7,18.7,16.8,17.001,20022.6,0
+ATXG.US,D,20221130,000000,16.9,18,16.587,17,21651.2,0
+ATXG.US,D,20221201,000000,17.6,17.6,16.815,16.9,12190.6,0
+ATXG.US,D,20221202,000000,16.7,18,16.6,17.773,13722.7,0
+ATXG.US,D,20221205,000000,17.7,18.5,17,17,10265.8,0
+ATXG.US,D,20221206,000000,17.4,17.4,15.2,15.7,25561,0
+ATXG.US,D,20221207,000000,15.7,16.4,15,15.3,7303.1,0
+ATXG.US,D,20221208,000000,15.4,15.867,15,15.3,8279.2,0
+ATXG.US,D,20221209,000000,15.513,15.6,14,14.49,17922,0
+ATXG.US,D,20221212,000000,14.5,14.884,14,14,13263.5,0
+ATXG.US,D,20221213,000000,14.6,15.1,14.072,14.5,11167.5,0
+ATXG.US,D,20221214,000000,14.3,14.689,13.2,13.7,8420.5,0
+ATXG.US,D,20221215,000000,13.6,13.948,12.5,13.2,8095.5,0
+ATXG.US,D,20221216,000000,12.9,13.2,12,12.7,8325.5,0
+ATXG.US,D,20221219,000000,12.4,13.005,12,12.2,8486.3,0
+ATXG.US,D,20221220,000000,11.9,12.4,11.5,11.6,11821.5,0
+ATXG.US,D,20221221,000000,11.9,12.5,11.6,12.1,11025.2,0
+ATXG.US,D,20221222,000000,11.6,12.1,11.2,11.3,12600.1,0
+ATXG.US,D,20221223,000000,11.45,11.805,11.1,11.4,3495.3,0
+ATXG.US,D,20221227,000000,11.4,12,10.377,10.6,16573.3,0
+ATXG.US,D,20221228,000000,10.7,11.5,9.9,10.4,13063.6,0
+ATXG.US,D,20221229,000000,10.9,13.1,9.74999,11.9,78751.1,0
+ATXG.US,D,20221230,000000,11.2,11.72,10.301,10.715,17449.5,0
+ATXG.US,D,20230103,000000,11.2,11.6,10.5,10.8,10694.6,0
+ATXG.US,D,20230104,000000,10.9,12.2,10.5,11.9,18646.5,0
+ATXG.US,D,20230105,000000,13.6,22.5,13.01,18.1,1375727.9,0
+ATXG.US,D,20230106,000000,17.6,18.7,14.8,18.4,635374.2,0
+ATXG.US,D,20230109,000000,17.7,18.3,16,17.5,90744.8,0
+ATXG.US,D,20230110,000000,16.9,17.5,14.6,16.1,54863,0
+ATXG.US,D,20230111,000000,16.9,16.9,16.1,16.2,24112.6,0
+ATXG.US,D,20230112,000000,16.4,16.7,15,15.4,23776.5,0
+ATXG.US,D,20230113,000000,15.4,16.482,15.2,15.9,21369.3,0
+ATXG.US,D,20230117,000000,16.1,16.699,15.6,16.6,12738.8,0
+ATXG.US,D,20230118,000000,16.4,18.5,16.4,17.8,58966.3,0
+ATXG.US,D,20230119,000000,17.4,18.01,16.6,16.6,14798.4,0
+ATXG.US,D,20230120,000000,17.1,17.1,16,16.4,12858.9,0
+ATXG.US,D,20230123,000000,16.7,16.8,16.2,16.3,9181.3,0
+ATXG.US,D,20230124,000000,16.2,16.8,15.8,15.8,6916.9,0
+ATXG.US,D,20230125,000000,15.6,15.9,14,15.3,15563.7,0
+ATXG.US,D,20230126,000000,15.3,16.4,15.3,15.9,10851.1,0
+ATXG.US,D,20230127,000000,16,16.002,15,15,10943.3,0
+ATXG.US,D,20230130,000000,15.1,16.033,15,15,5903.3,0
+ATXG.US,D,20230131,000000,15.9,15.9,14.3,14.6,10677,0
+ATXG.US,D,20230201,000000,14.7,15.4,14.7,14.9,14039.6,0
+ATXG.US,D,20230202,000000,15.1,16.8,14.7,16,21896.5,0
+ATXG.US,D,20230203,000000,16,16.007,15.2,15.6,14737,0
+ATXG.US,D,20230206,000000,16.1,16.1,14.5,15.4,18824.1,0
+ATXG.US,D,20230207,000000,15.4,15.8,14.6,14.6,12416.3,0
+ATXG.US,D,20230208,000000,15,15.4,13.8,14,12155.3,0
+ATXG.US,D,20230209,000000,14.2,14.72,13.3,13.9,11215.7,0
+ATXG.US,D,20230210,000000,13.9,13.9,13.2,13.3,6948.9,0
+ATXG.US,D,20230213,000000,13.9,13.999,13.001,13.6,5426.5,0
+ATXG.US,D,20230214,000000,13.8,13.846,13.1,13.35,3253.4,0
+ATXG.US,D,20230215,000000,13.3,13.483,12.8,12.9,6244.5,0
+ATXG.US,D,20230216,000000,13.1,13.1,12.2,12.6,6867,0
+ATXG.US,D,20230217,000000,12.6,12.6,12,12,6106.7,0
+ATXG.US,D,20230221,000000,12,12.5,12,12.4,7568.3,0
+ATXG.US,D,20230222,000000,12.4,12.8,12.1,12.1,5850.6,0
+ATXG.US,D,20230223,000000,12.3,12.5,12,12.4,4359.7,0
+ATXG.US,D,20230224,000000,12.4,12.414,11.4,12,5370.9,0
+ATXG.US,D,20230227,000000,12.4,12.4,11.5,12,2788.3,0
+ATXG.US,D,20230228,000000,11.6,12.1,11.6,11.75,4750.4,0
+ATXG.US,D,20230301,000000,11.5,13.8,11.5,13.2,15254.1,0
+ATXG.US,D,20230302,000000,13.2,13.201,12.5,13.026,4476.7,0
+ATXG.US,D,20230303,000000,13,13.2,12.5,13.2,5102.9,0
+ATXG.US,D,20230306,000000,13.3,13.325,12.6,12.8,3038.9,0
+ATXG.US,D,20230307,000000,12.501,13,11.801,11.9,11908.9,0
+ATXG.US,D,20230308,000000,11.9,12.249,11.6,11.6,7277.8,0
+ATXG.US,D,20230309,000000,11.6,12,11,11.101,3478,0
+ATXG.US,D,20230310,000000,11.6,11.6,11,11.199,9175.8,0
+ATXG.US,D,20230313,000000,11,11.1,10.6,10.6,6383.9,0
+ATXG.US,D,20230314,000000,10.7,11.1,10.5,10.75,4018.7,0
+ATXG.US,D,20230315,000000,10.2,10.9,10.1,10.49,7558.1,0
+ATXG.US,D,20230316,000000,10.6,11,10.1,10.565,2940.8,0
+ATXG.US,D,20230317,000000,10.2,10.5,10.2,10.2,4110.2,0
+ATXG.US,D,20230320,000000,10,10.429,9.85,10.232,4779.3,0
+ATXG.US,D,20230321,000000,10.4,10.5,10.1,10.3,2922.8,0
+ATXG.US,D,20230322,000000,9.9,11.1,9.9,10.1,3964.4,0
+ATXG.US,D,20230323,000000,10.4,10.545,9.9,10.199,7105.9,0
+ATXG.US,D,20230324,000000,10,10.3,9.9,10.181,4309.1,0
+ATXG.US,D,20230327,000000,10.3,10.3,9.8,10.01,6460.9,0
+ATXG.US,D,20230328,000000,10.1,10.3,9.9,9.9,2806.5,0
+ATXG.US,D,20230329,000000,9.7,10.9,9.7,10.3,8254.6,0
+ATXG.US,D,20230330,000000,10,11.1,10,10.7,6575.5,0
+ATXG.US,D,20230331,000000,10.4,10.55,10,10.1,4188.5,0
+ATXG.US,D,20230403,000000,10.4,10.5,10.1,10.2,3569.4,0
+ATXG.US,D,20230404,000000,10.1,10.2,9.7,9.8,7413.3,0
+ATXG.US,D,20230405,000000,9.9,10.3,9.1,9.18,9595.1,0
+ATXG.US,D,20230406,000000,9.389,9.798,8.8,9.1,7683,0
+ATXG.US,D,20230410,000000,8.827,9.25,8.827,8.905,8069.1,0
+ATXG.US,D,20230411,000000,9.3,9.77,8.9,9.135,13694.3,0
+ATXG.US,D,20230412,000000,9.33,9.38,8.59999,8.798,9623.4,0
+ATXG.US,D,20230413,000000,9.1,9.2,8.546,8.946,5911.9,0
+ATXG.US,D,20230414,000000,8.645,9.75,8.645,9.3,30500.8,0
+ATXG.US,D,20230417,000000,9.3,9.39899,8.8,8.801,11459.1,0
+ATXG.US,D,20230418,000000,8.8,9.109,8.7,8.701,8715.2,0
+ATXG.US,D,20230419,000000,8.6,9.4,8.6,9.04899,20164.5,0
+ATXG.US,D,20230420,000000,8.778,9,8.655,8.656,6213.1,0
+ATXG.US,D,20230421,000000,8.9,8.999,8.4,8.514,7657.1,0
+ATXG.US,D,20230424,000000,8.49,8.658,8,8.296,5981.3,0
+ATXG.US,D,20230425,000000,8.4,8.4,7.505,7.586,8719.1,0
+ATXG.US,D,20230426,000000,7.6,7.8,7.301,7.38571,10260.1,0
+ATXG.US,D,20230427,000000,7.60001,7.841,7.111,7.15,99266.1,0
+ATXG.US,D,20230428,000000,9.1,10.5,7.704,10.5,442393.9,0
+ATXG.US,D,20230501,000000,8.8,16.3,8.6,11.4,687001.3,0
+ATXG.US,D,20230502,000000,12.5,15.3,9.5,10.5,542822,0
+ATXG.US,D,20230503,000000,9.465,11,9.2,9.696,84494.5,0
+ATXG.US,D,20230504,000000,9.724,9.9,8.4,8.821,54143.4,0
+ATXG.US,D,20230505,000000,8.167,8.55,7.69,8.02,55644.4,0
+ATXG.US,D,20230508,000000,8.3,8.399,7.701,7.9,28667.4,0
+ATXG.US,D,20230509,000000,8,8.36,7.8,7.8,34818.1,0
+ATXG.US,D,20230510,000000,7.8,8,7.202,7.5,29967.5,0
+ATXG.US,D,20230511,000000,7.3,7.864,7.3,7.509,23096.6,0
+ATXG.US,D,20230512,000000,7.747,9.7,7.5,8.3,104227.7,0
+ATXG.US,D,20230515,000000,8.199,8.446,7.651,7.8,37610,0
+ATXG.US,D,20230516,000000,7.8,8,7.5,7.722,18649.3,0
+ATXG.US,D,20230517,000000,7.899,7.899,7.511,7.886,11395.4,0
+ATXG.US,D,20230518,000000,7.7,7.801,7.55,7.556,15557.9,0
+ATXG.US,D,20230519,000000,7.6,7.699,7.55,7.55,10422.1,0
+ATXG.US,D,20230522,000000,7.55,7.98,7.4,7.8,15846.7,0
+ATXG.US,D,20230523,000000,7.7,7.899,7.601,7.701,16034,0
+ATXG.US,D,20230524,000000,7.6,7.768,7.399,7.45,10312,0
+ATXG.US,D,20230525,000000,7.8,7.9,7.31,7.53,15251.2,0
+ATXG.US,D,20230526,000000,7.4,7.7,7.323,7.45,10119.6,0
+ATXG.US,D,20230530,000000,7.3,7.8,7.21,7.4,17008,0
+ATXG.US,D,20230531,000000,7.33,7.5,7.211,7.35,5717.9,0
+ATXG.US,D,20230601,000000,7.211,7.44999,6.47,7.12,42267.4,0
+ATXG.US,D,20230602,000000,7.25,7.449,6.605,7.2,22283.8,0
+ATXG.US,D,20230605,000000,7.48899,7.48899,7.036,7.199,8056.5,0
+ATXG.US,D,20230606,000000,7.5,8.8,7.2,8.2,95628.5,0
+ATXG.US,D,20230607,000000,8.089,8.089,7.6,7.68201,21071.2,0
+ATXG.US,D,20230608,000000,7.6,8.173,7.2,7.40001,30362.2,0
+ATXG.US,D,20230609,000000,7.385,7.54,7.1,7.203,14396.1,0
+ATXG.US,D,20230612,000000,7,7.49899,6.943,7.069,11099.6,0
+ATXG.US,D,20230613,000000,7.10201,7.498,6.95,7.474,12752.6,0
+ATXG.US,D,20230614,000000,7.4,7.5,7.254,7.257,8654.4,0
+ATXG.US,D,20230615,000000,8.1,8.268,7.4,8.085,340650.3,0
+ATXG.US,D,20230616,000000,7.785,7.785,7.5,7.606,39028.4,0
+ATXG.US,D,20230620,000000,7.7,7.7,7.3,7.4,22534.6,0
+ATXG.US,D,20230621,000000,7.178,7.5,7.001,7.16328,20472.7,0
+ATXG.US,D,20230622,000000,7.266,7.418,7,7.12,8242.9,0
+ATXG.US,D,20230623,000000,7.4,7.995,7.18501,7.65,20867.6,0
+ATXG.US,D,20230626,000000,7.563,7.563,6.801,6.9,31373.7,0
+ATXG.US,D,20230627,000000,6.899,7.98,6.8,7.2,25354.5,0
+ATXG.US,D,20230628,000000,7.3,7.59,7.2,7.2,12623.2,0
+ATXG.US,D,20230629,000000,7.3,7.5,6.5,6.5,104375.6,0
+ATXG.US,D,20230630,000000,6.47,12,5.58,6.57,4944785,0
+ATXG.US,D,20230703,000000,6.07,6.63,5.06,5.06,400399,0
+ATXG.US,D,20230705,000000,5.06,5.2612,4.6,4.6,493841,0
+ATXG.US,D,20230706,000000,4.51,4.59,4.06,4.19,264877,0
+ATXG.US,D,20230707,000000,4.11,4.35,4.1,4.21,100230,0
+ATXG.US,D,20230710,000000,4.23,4.4493,4.2001,4.31,183058,0
+ATXG.US,D,20230711,000000,4.44,5.2899,4.44,5,469225,0
+ATXG.US,D,20230712,000000,4.92,4.92,4.4,4.47,195237,0
+ATXG.US,D,20230713,000000,4.55,4.94,4.5001,4.7401,87873,0
+ATXG.US,D,20230714,000000,4.74,5.03,4.62,4.72,130658,0
+ATXG.US,D,20230717,000000,4.72,4.79,4.5,4.53,89407,0
+ATXG.US,D,20230718,000000,4.45,4.67,4.45,4.55,29459,0
+ATXG.US,D,20230719,000000,4.59,4.72,4.401,4.5,80306,0
+ATXG.US,D,20230720,000000,4.44,4.87,4.21,4.46,246907,0
+ATXG.US,D,20230721,000000,4.46,4.51,4.2,4.22,144631,0
+ATXG.US,D,20230724,000000,4.28,4.28,3.83,3.96,101063,0
+ATXG.US,D,20230725,000000,4,4.05,3.8701,3.9,34532,0
+ATXG.US,D,20230726,000000,3.9,4.05,3.75,3.78,82397,0
+ATXG.US,D,20230727,000000,3.74,3.81,3.6,3.6,54519,0
+ATXG.US,D,20230728,000000,3.64,3.696,3.42,3.455,59273,0
+ATXG.US,D,20230731,000000,3.61,3.61,3.4,3.54,91444,0
+ATXG.US,D,20230801,000000,3.59,3.715,3.46,3.63,136841,0
+ATXG.US,D,20230802,000000,3.62,3.63,3.39,3.39,67344,0
+ATXG.US,D,20230803,000000,3.43,3.48,3.4,3.45,37967,0
+ATXG.US,D,20230804,000000,3.42,3.42,3.2301,3.31,60119,0
+ATXG.US,D,20230807,000000,3.34,3.34,3.04,3.08,34599,0
+ATXG.US,D,20230808,000000,3.1,3.1,2.8179,2.99,36328,0
+ATXG.US,D,20230809,000000,3,3.01,2.8768,3.01,22352,0
+ATXG.US,D,20230810,000000,2.96,3.03,2.86,2.86,40535,0
+ATXG.US,D,20230811,000000,2.87,2.91,2.82,2.82,12202,0
+ATXG.US,D,20230814,000000,2.81,2.8957,2.68,2.7,40984,0
+ATXG.US,D,20230815,000000,2.75,3.11,2.35,2.43,245927,0
+ATXG.US,D,20230816,000000,2.45,2.46,2.3,2.31,35993,0
+ATXG.US,D,20230817,000000,2.39,2.39,2.23,2.25,23124,0
+ATXG.US,D,20230818,000000,2.2752,2.2752,2.0801,2.16,28123,0
+ATXG.US,D,20230821,000000,2.2539,2.26,2.04,2.04,20846,0
+ATXG.US,D,20230822,000000,2.19,2.67,2.08,2.15,923688,0
+ATXG.US,D,20230823,000000,2.1,2.1135,1.87,1.9201,233143,0
+ATXG.US,D,20230824,000000,1.9,2.06,1.9,1.94,38031,0
+ATXG.US,D,20230825,000000,1.98,1.99,1.82,1.88,44946,0
+ATXG.US,D,20230828,000000,1.95,1.98,1.85,1.91,37550,0
+ATXG.US,D,20230829,000000,1.92,2.079,1.85,1.99,59259,0
+ATXG.US,D,20230830,000000,1.95,1.99,1.8701,1.95,45902,0
+ATXG.US,D,20230831,000000,1.92,2.3399,1.89,2.08,219367,0
+ATXG.US,D,20230901,000000,2.15,2.18,1.9324,2.03,52579,0
+ATXG.US,D,20230905,000000,2.03,2.83,1.82,1.91,2822765,0
+ATXG.US,D,20230906,000000,1.87,2.02,1.8,1.8601,178444,0
+ATXG.US,D,20230907,000000,1.83,1.94,1.81,1.91,91208,0
+ATXG.US,D,20230908,000000,1.89,1.9252,1.7211,1.8429,88973,0
+ATXG.US,D,20230911,000000,1.88,1.88,1.68,1.7,83186,0
+ATXG.US,D,20230912,000000,1.72,1.74,1.65,1.7,52223,0
+ATXG.US,D,20230913,000000,1.7,1.74,1.66,1.68,52191,0
+ATXG.US,D,20230914,000000,1.66,1.7318,1.65,1.69,29506,0
+ATXG.US,D,20230915,000000,1.65,1.696,1.6,1.6,49860,0
+ATXG.US,D,20230918,000000,1.58,1.64,1.55,1.58,32892,0
+ATXG.US,D,20230919,000000,1.5901,1.6048,1.47,1.48,45721,0
+ATXG.US,D,20230920,000000,1.49,1.5562,1.46,1.53,32831,0
+ATXG.US,D,20230921,000000,1.48,1.5149,1.41,1.4513,28192,0
+ATXG.US,D,20230922,000000,1.4899,1.4899,1.4,1.4,22531,0
+ATXG.US,D,20230925,000000,1.3935,1.4,1.28,1.28,35935,0
+ATXG.US,D,20230926,000000,1.34,1.36,1.28,1.28,45263,0
+ATXG.US,D,20230927,000000,1.28,1.3299,1.25,1.27,29277,0
+ATXG.US,D,20230928,000000,1.3213,1.3597,1.2772,1.34,31368,0
+ATXG.US,D,20230929,000000,1.33,1.3799,1.29,1.35,46270,0
+ATXG.US,D,20231002,000000,1.315,1.315,1.28,1.28,9964,0
+ATXG.US,D,20231003,000000,1.28,1.29,1.21,1.25,40528,0
+ATXG.US,D,20231004,000000,1.23,1.3,1.08,1.08,59621,0
+ATXG.US,D,20231005,000000,1.27,1.27,1.1,1.12,67429,0
+ATXG.US,D,20231006,000000,1.155,1.21,1.1348,1.18,11849,0
+ATXG.US,D,20231009,000000,1.1876,1.2,1.15,1.15,26143,0
+ATXG.US,D,20231010,000000,1.1501,1.249,1.1501,1.21,43355,0
+ATXG.US,D,20231011,000000,1.24,1.29,1.2,1.2,37169,0
+ATXG.US,D,20231012,000000,1.28,1.38,1.2,1.23,39572,0
+ATXG.US,D,20231013,000000,1.24,1.5,1.17,1.5,112966,0
+ATXG.US,D,20231016,000000,1.47,1.7099,1.39,1.58,83498,0
+ATXG.US,D,20231017,000000,1.53,1.61,1.5,1.57,13002,0
+ATXG.US,D,20231018,000000,1.5535,1.74,1.45,1.45,82309,0
+ATXG.US,D,20231019,000000,1.46,1.55,1.41,1.42,14733,0
+ATXG.US,D,20231020,000000,1.43,1.43,1.31,1.3501,12925,0
+ATXG.US,D,20231023,000000,1.37,1.6,1.3243,1.55,727696,0
+ATXG.US,D,20231024,000000,1.37,1.48,1.13,1.37,115724,0
+ATXG.US,D,20231025,000000,1.37,1.44,1.37,1.3701,22844,0
+ATXG.US,D,20231026,000000,1.37,1.55,1.265,1.36,95313,0
+ATXG.US,D,20231027,000000,1.3875,1.45,1.29,1.39,33031,0
+ATXG.US,D,20231030,000000,1.43,1.43,1.34,1.41,7508,0
+ATXG.US,D,20231031,000000,1.3899,1.39,1.19,1.21,55227,0
+ATXG.US,D,20231101,000000,1.26,1.28,1.21,1.2371,8767,0
+ATXG.US,D,20231102,000000,1.2,1.27,1.12,1.22,10315,0
+ATXG.US,D,20231103,000000,1.26,1.3,1.1896,1.27,10760,0
+ATXG.US,D,20231106,000000,1.3,1.3,1.2201,1.25,5193,0
+ATXG.US,D,20231107,000000,1.2,1.26,1.16,1.16,8915,0
+ATXG.US,D,20231108,000000,1.1547,1.23,1.1255,1.1464,8952,0
+ATXG.US,D,20231109,000000,1.1805,1.2,1.09,1.11,21593,0
+ATXG.US,D,20231110,000000,1.16,1.2015,1.0325,1.0499,35756,0
+ATXG.US,D,20231113,000000,1.16,1.16,1.04,1.11,10182,0
+ATXG.US,D,20231114,000000,1.1101,1.19,1.1,1.16,9137,0
+ATXG.US,D,20231115,000000,1.13,1.25,1.13,1.2,8014,0
+ATXG.US,D,20231116,000000,1.19,1.2,1.12,1.12,10082,0
+ATXG.US,D,20231117,000000,1.12,1.17,1.12,1.16,3546,0
+ATXG.US,D,20231120,000000,1.16,1.2199,1.12,1.2,14084,0
+ATXG.US,D,20231121,000000,1.18,1.1961,1.15,1.17,4815,0
+ATXG.US,D,20231122,000000,1.15,1.16,1.12,1.12,7718,0
+ATXG.US,D,20231124,000000,1.1479,1.55,1.1479,1.38,336868,0
+ATXG.US,D,20231127,000000,1.34,1.42,1.22,1.28,92700,0
+ATXG.US,D,20231128,000000,1.25,1.33,1.2201,1.32,14215,0
+ATXG.US,D,20231129,000000,1.305,1.4042,1.2003,1.27,34323,0
+ATXG.US,D,20231130,000000,1.259,1.334,1.19,1.27,18396,0
+ATXG.US,D,20231201,000000,1.27,1.32,1.2015,1.2698,32095,0
+ATXG.US,D,20231204,000000,1.23,1.29,1.2239,1.2239,17631,0
+ATXG.US,D,20231205,000000,1.25,1.3192,1.2,1.2,8051,0
+ATXG.US,D,20231206,000000,1.28,1.28,1.2,1.2557,9235,0
+ATXG.US,D,20231207,000000,1.2894,1.35,1.2,1.24,26159,0
+ATXG.US,D,20231208,000000,1.25,1.265,1.21,1.25,4844,0
+ATXG.US,D,20231211,000000,1.28,1.28,1.2106,1.24,7337,0
+ATXG.US,D,20231212,000000,1.26,1.32,1.15,1.2035,13370,0
+ATXG.US,D,20231213,000000,1.1992,1.26,1.1819,1.23,15078,0
+ATXG.US,D,20231214,000000,1.2401,1.2999,1.2112,1.26,11755,0
+ATXG.US,D,20231215,000000,1.28,1.29,1.275,1.275,2255,0
+ATXG.US,D,20231218,000000,1.27,1.318,1.24,1.295,12785,0
+ATXG.US,D,20231219,000000,1.325,1.3422,1.3,1.3,30700,0
+ATXG.US,D,20231220,000000,1.29,1.3161,1.24,1.24,11660,0
+ATXG.US,D,20231221,000000,1.25,1.31,1.24,1.2803,19505,0
+ATXG.US,D,20231222,000000,1.34,1.34,1.03,1.13,635261,0
+ATXG.US,D,20231226,000000,1.18,1.18,1.03,1.14,81321,0
+ATXG.US,D,20231227,000000,1.23,1.23,1.1,1.15,38118,0
+ATXG.US,D,20231228,000000,1.1501,1.28,1.15,1.26,55924,0
+ATXG.US,D,20231229,000000,1.22,1.46,1.22,1.44,142235,0
+ATXG.US,D,20240102,000000,1.58,1.58,1.3453,1.44,96740,0
+ATXG.US,D,20240103,000000,1.24,1.35,1.2101,1.2963,272640,0
+ATXG.US,D,20240104,000000,1.2,1.27,1.2,1.24,37631,0
+ATXG.US,D,20240105,000000,1.25,1.28,1.22,1.24,10575,0
+ATXG.US,D,20240108,000000,1.22,1.22,1.11,1.21,29267,0
+ATXG.US,D,20240109,000000,1.25,1.2587,1.17,1.225,15392,0
+ATXG.US,D,20240110,000000,1.2,1.24,1.16,1.23,9053,0
+ATXG.US,D,20240111,000000,1.19,1.25,1.18,1.25,17267,0
+ATXG.US,D,20240112,000000,1.22,1.25,1.19,1.25,2922,0
+ATXG.US,D,20240116,000000,1.25,1.26,1.2101,1.22,7574,0
+ATXG.US,D,20240117,000000,1.16,1.2,1.12,1.17,23279,0
+ATXG.US,D,20240118,000000,1.18,1.24,1.15,1.15,8071,0
+ATXG.US,D,20240119,000000,1.15,1.19,1.11,1.11,4866,0
+ATXG.US,D,20240122,000000,1.12,1.2199,1.1,1.12,10713,0
+ATXG.US,D,20240123,000000,1.1619,1.18,1.13,1.13,7250,0
+ATXG.US,D,20240124,000000,1.18,1.18,1.11,1.11,13501,0
+ATXG.US,D,20240125,000000,1.1409,1.17,1.1,1.1,5752,0
+ATXG.US,D,20240126,000000,1.2,1.2,1.1,1.1,4708,0
+ATXG.US,D,20240129,000000,1.15,1.1685,1.11,1.15,3846,0
+ATXG.US,D,20240130,000000,1.12,1.164,1.1,1.14,4670,0
+ATXG.US,D,20240131,000000,1.13,1.2,1.13,1.15,6326,0
+ATXG.US,D,20240201,000000,1.16,1.1923,1.12,1.14,4931,0
+ATXG.US,D,20240202,000000,1.12,1.13,1.11,1.12,4213,0
+ATXG.US,D,20240205,000000,1.16,1.16,1.1,1.1,6371,0
+ATXG.US,D,20240206,000000,1.13,1.18,1.1,1.1085,15497,0
+ATXG.US,D,20240207,000000,1.13,1.15,1.04,1.0899,24245,0
+ATXG.US,D,20240208,000000,1.14,1.276,1.14,1.2,89866,0
+ATXG.US,D,20240209,000000,1.22,1.29,1.1506,1.27,40210,0
+ATXG.US,D,20240212,000000,1.29,1.48,1.19,1.31,68475,0
+ATXG.US,D,20240213,000000,1.26,1.44,1.21,1.38,63967,0
+ATXG.US,D,20240214,000000,1.35,1.7708,1.3,1.55,3343568,0
+ATXG.US,D,20240215,000000,1.18,1.26,1.11,1.19,577846,0
+ATXG.US,D,20240216,000000,1.17,1.17,1.1,1.12,208395,0
+ATXG.US,D,20240220,000000,1.13,1.23,1.05,1.14,252111,0
+ATXG.US,D,20240221,000000,1.14,1.16,1.0901,1.12,48759,0
+ATXG.US,D,20240222,000000,1.15,1.15,1.072,1.1,45512,0
+ATXG.US,D,20240223,000000,1.08,1.1139,0.941466,1.0001,143836,0
+ATXG.US,D,20240226,000000,1.06,1.06,1,1.05,34809,0
+ATXG.US,D,20240227,000000,1.06,1.13,1.0354,1.084,40708,0
+ATXG.US,D,20240228,000000,1.05,1.11,0.96,0.99,90329,0
+ATXG.US,D,20240229,000000,1.02,1.06,0.97,1,45473,0
+ATXG.US,D,20240301,000000,1.05,1.05,0.97,1.03,40174,0
+ATXG.US,D,20240304,000000,1,1.04,0.98,1.01,29778,0
+ATXG.US,D,20240305,000000,1.09,1.18,0.9201,0.96,122242,0
+ATXG.US,D,20240306,000000,1,1,0.961,0.973,37971,0
+ATXG.US,D,20240307,000000,1.02,1.02,0.974,0.98,18842,0
+ATXG.US,D,20240308,000000,0.98,1.04,0.9501,1.02,18913,0
+ATXG.US,D,20240311,000000,1.0017,1.015,0.951,1,11958,0
+ATXG.US,D,20240312,000000,1,1.038,0.95,0.9521,23252,0
+ATXG.US,D,20240313,000000,0.9522,1.02,0.9522,0.989,15730,0
+ATXG.US,D,20240314,000000,0.98,1.02,0.96,0.9894,42759,0
+ATXG.US,D,20240315,000000,0.97,1.02,0.9602,1.02,34291,0
+ATXG.US,D,20240318,000000,1.0287,1.04,0.97,0.98,26292,0
+ATXG.US,D,20240319,000000,0.97,1.02,0.95,0.95,40864,0
+ATXG.US,D,20240320,000000,1,1.44,0.8101,0.93,1717570,0
+ATXG.US,D,20240321,000000,0.945001,0.95,0.89,0.93,436652,0
+ATXG.US,D,20240322,000000,0.8527,0.92,0.84,0.9037,201318,0
+ATXG.US,D,20240325,000000,0.91505,0.95,0.84,0.919,56640,0
+ATXG.US,D,20240326,000000,0.8813,0.92055,0.8811,0.9161,23804,0
+ATXG.US,D,20240327,000000,0.9,0.9901,0.9,0.97,84277,0
+ATXG.US,D,20240328,000000,0.95,0.99,0.91,0.91,27722,0
+ATXG.US,D,20240401,000000,0.93,0.9799,0.88,0.92,30362,0
+ATXG.US,D,20240402,000000,0.92,0.9346,0.8902,0.9,9161,0
+ATXG.US,D,20240403,000000,0.9,0.925,0.89,0.9099,9558,0
+ATXG.US,D,20240404,000000,0.8902,0.93,0.8735,0.895,18430,0
+ATXG.US,D,20240405,000000,0.87,0.928652,0.86,0.8711,18653,0
+ATXG.US,D,20240408,000000,0.8711,0.93,0.8711,0.899651,14797,0
+ATXG.US,D,20240409,000000,0.88,0.9299,0.88,0.91,11240,0
+ATXG.US,D,20240410,000000,0.9134,0.95,0.8901,0.9,31130,0
+ATXG.US,D,20240411,000000,0.92,0.93,0.8721,0.887,35657,0
+ATXG.US,D,20240412,000000,0.89,0.93,0.85,0.88,36848,0
+ATXG.US,D,20240415,000000,0.9,0.902,0.87,0.87594,18643,0
+ATXG.US,D,20240416,000000,0.87,0.93,0.87,0.88,54228,0
+ATXG.US,D,20240417,000000,0.87,0.95,0.87,0.899036,71203,0
+ATXG.US,D,20240418,000000,0.9108,0.95,0.893,0.92,32434,0
+ATXG.US,D,20240419,000000,0.92,0.94,0.89,0.9034,34227,0
+ATXG.US,D,20240422,000000,0.88,0.905501,0.88,0.9003,4851,0
+ATXG.US,D,20240423,000000,0.948,0.948,0.87,0.89,14164,0
+ATXG.US,D,20240424,000000,0.89,0.93,0.89,0.911,8590,0
+ATXG.US,D,20240425,000000,0.86,0.96,0.86,0.93,40605,0
+ATXG.US,D,20240426,000000,0.902431,0.98,0.902431,0.943,26302,0
+ATXG.US,D,20240429,000000,0.92,1.0699,0.92,1.03,47146,0
+ATXG.US,D,20240430,000000,0.9886,1.02,0.9885,1.015,5655,0
+ATXG.US,D,20240501,000000,0.9968,1.02,0.99,0.9901,2550,0
+ATXG.US,D,20240502,000000,1.012,1.012,0.98,0.98,8059,0
+ATXG.US,D,20240503,000000,1.01,1.01,0.9225,0.9654,12002,0
+ATXG.US,D,20240506,000000,0.96,1.0231,0.9313,0.9777,12848,0
+ATXG.US,D,20240507,000000,0.969,1.06,0.87,0.96,13786,0
+ATXG.US,D,20240508,000000,1,1.1,0.985,1.01,27048,0
+ATXG.US,D,20240509,000000,0.99,1.12,0.99,1.0501,32721,0
+ATXG.US,D,20240510,000000,1.07,1.07,1,1.015,16839,0
+ATXG.US,D,20240513,000000,0.99,1.03,0.8101,0.97,66288,0
+ATXG.US,D,20240514,000000,0.99,1.02,0.923,0.951,33632,0
+ATXG.US,D,20240515,000000,0.9499,1.0312,0.9499,1.01,13333,0
+ATXG.US,D,20240516,000000,0.9501,1.01,0.9501,0.99,23317,0
+ATXG.US,D,20240517,000000,0.9602,1.15,0.9601,1.03,92157,0
+ATXG.US,D,20240520,000000,1.1196,1.14,1.0201,1.03,28119,0
+ATXG.US,D,20240521,000000,1.03,1.09,0.967,1.0201,36838,0
+ATXG.US,D,20240522,000000,0.9901,1.0894,0.9901,1,24892,0
+ATXG.US,D,20240523,000000,1.07,1.13,0.98,1.03,41595,0
+ATXG.US,D,20240524,000000,1.0001,1.029,1,1.01,7099,0
+ATXG.US,D,20240528,000000,1.12,1.12,1,1.0392,13039,0
+ATXG.US,D,20240529,000000,1.0455,1.06,0.971,1.0463,7865,0
+ATXG.US,D,20240530,000000,1.05,1.06,0.99,1.02,12775,0
+ATXG.US,D,20240531,000000,1,1.04,0.99,1.015,4938,0
+ATXG.US,D,20240603,000000,1.02,1.03,0.96,0.9735,6825,0
+ATXG.US,D,20240604,000000,1,1.05,0.9766,1.04,4981,0
+ATXG.US,D,20240605,000000,1.0201,1.05,0.9999,1.01,82110,0
+ATXG.US,D,20240606,000000,1.0365,1.0439,0.99,0.995,82137,0
+ATXG.US,D,20240607,000000,0.977,0.9948,0.97,0.98,8189,0
+ATXG.US,D,20240610,000000,0.9801,1.0199,0.98,0.9811,12037,0
+ATXG.US,D,20240611,000000,0.971,1.04,0.971,1.01005,54167,0
+ATXG.US,D,20240612,000000,0.98,1.1,0.98,1.0699,53186,0
+ATXG.US,D,20240613,000000,1.0673,1.0673,1.031,1.05,1785,0
+ATXG.US,D,20240614,000000,1.04,1.04,0.98,0.99,72277,0
+ATXG.US,D,20240617,000000,0.98,0.9975,0.89,0.896,53272,0
+ATXG.US,D,20240618,000000,0.87,0.9,0.82,0.846499,59278,0
+ATXG.US,D,20240620,000000,0.813,0.8892,0.813,0.8438,61060,0
+ATXG.US,D,20240621,000000,0.83,0.887,0.83,0.87,8406,0
+ATXG.US,D,20240624,000000,0.83,0.879,0.83,0.8499,12866,0
+ATXG.US,D,20240625,000000,0.8601,0.8601,0.8202,0.84,12823,0
+ATXG.US,D,20240626,000000,0.83,0.85,0.78,0.85,24617,0
+ATXG.US,D,20240627,000000,0.897528,0.897528,0.76,0.78,29303,0
+ATXG.US,D,20240628,000000,0.7979,0.7979,0.77,0.78,9119,0
+ATXG.US,D,20240701,000000,0.77,0.8,0.77,0.8,23829,0
+ATXG.US,D,20240702,000000,0.81,0.83,0.8001,0.805,9528,0
+ATXG.US,D,20240703,000000,0.877,0.9,0.846,0.89,18607,0
+ATXG.US,D,20240705,000000,0.86,0.879,0.76,0.7699,30633,0
+ATXG.US,D,20240708,000000,0.79,0.79,0.78,0.79,8077,0
+ATXG.US,D,20240709,000000,0.8,0.84,0.76,0.84,11219,0
+ATXG.US,D,20240710,000000,0.8436,0.85,0.7403,0.755,68153,0
+ATXG.US,D,20240711,000000,0.82,0.82,0.7699,0.77,12476,0
+ATXG.US,D,20240712,000000,0.7929,0.7929,0.7401,0.746,18485,0
+ATXG.US,D,20240715,000000,0.788,0.788,0.7,0.7408,18346,0
+ATXG.US,D,20240716,000000,0.756,0.756,0.65,0.7014,16577,0
+ATXG.US,D,20240717,000000,0.725,0.8,0.7101,0.761,2709218,0
+ATXG.US,D,20240718,000000,0.7585,0.833,0.7,0.7,896656,0
+ATXG.US,D,20240719,000000,0.6826,0.7443,0.6826,0.7302,163256,0
+ATXG.US,D,20240722,000000,0.74,0.7614,0.7,0.718199,61238,0
+ATXG.US,D,20240723,000000,0.706,0.775,0.7,0.7107,157358,0
+ATXG.US,D,20240724,000000,0.7011,0.7695,0.7011,0.75,14339,0
+ATXG.US,D,20240725,000000,0.7034,0.73,0.68,0.699595,31502,0
+ATXG.US,D,20240726,000000,0.7,0.7,0.68,0.7,14998,0
+ATXG.US,D,20240729,000000,0.6901,0.7,0.6901,0.6947,12603,0
+ATXG.US,D,20240730,000000,0.7001,0.721,0.6951,0.705,44095,0
+ATXG.US,D,20240731,000000,0.706371,0.707,0.6951,0.707,18706,0
+ATXG.US,D,20240801,000000,0.7,0.7164,0.6666,0.7164,10248,0
+ATXG.US,D,20240802,000000,0.69,0.6997,0.6505,0.6505,28037,0
+ATXG.US,D,20240805,000000,0.63,0.660051,0.61,0.62525,16269,0
+ATXG.US,D,20240806,000000,0.6564,0.66,0.625001,0.626252,6640,0
+ATXG.US,D,20240807,000000,0.6371,0.651,0.6305,0.64075,14930,0
+ATXG.US,D,20240808,000000,0.631,0.647,0.6105,0.63,21501,0
+ATXG.US,D,20240809,000000,0.615,0.6565,0.6105,0.6201,8885,0
+ATXG.US,D,20240812,000000,0.6201,0.7459,0.6158,0.7046,138183,0
+ATXG.US,D,20240813,000000,0.71,0.748,0.6599,0.672,27062,0
+ATXG.US,D,20240814,000000,0.6511,0.721,0.6411,0.643,9389,0
+ATXG.US,D,20240815,000000,0.682,0.682,0.65,0.6511,8656,0
+ATXG.US,D,20240816,000000,0.621,0.660434,0.5925,0.62,40866,0
+ATXG.US,D,20240819,000000,0.62,0.62,0.591,0.6136,12751,0
+ATXG.US,D,20240820,000000,0.628,0.682,0.6102,0.6585,30637,0
+ATXG.US,D,20240821,000000,0.66,0.67,0.6251,0.6549,12415,0
+ATXG.US,D,20240822,000000,0.640201,0.68,0.640201,0.6421,8248,0
+ATXG.US,D,20240823,000000,0.6403,0.699403,0.61,0.6282,27396,0
+ATXG.US,D,20240826,000000,0.63,0.665,0.601,0.6145,5887,0
+ATXG.US,D,20240827,000000,0.639,0.639,0.600201,0.63,1449,0
+ATXG.US,D,20240828,000000,0.647,0.647,0.591,0.593171,7882,0
+ATXG.US,D,20240829,000000,0.595,0.6075,0.57,0.57,20875,0
+ATXG.US,D,20240830,000000,0.5825,0.5825,0.53,0.549519,46814,0
+ATXG.US,D,20240903,000000,0.5111,0.554,0.485,0.5101,348775,0
+ATXG.US,D,20240904,000000,0.515001,0.7141,0.5102,0.62,574883,0
+ATXG.US,D,20240905,000000,0.5766,0.66,0.5469,0.57,45294,0
+ATXG.US,D,20240906,000000,0.55,0.6369,0.55,0.560754,93369,0
+ATXG.US,D,20240909,000000,0.55,0.573,0.55,0.55,7814,0
+ATXG.US,D,20240910,000000,0.523,0.5682,0.51,0.5382,19027,0
+ATXG.US,D,20240911,000000,0.529,0.69,0.514,0.515,246292,0
+ATXG.US,D,20240912,000000,0.5256,0.573,0.5152,0.569,93754,0
+ATXG.US,D,20240913,000000,0.5748,0.59,0.57,0.5701,10939,0
+ATXG.US,D,20240916,000000,0.6037,0.620899,0.57,0.57,30102,0
+ATXG.US,D,20240917,000000,0.54,0.5501,0.5102,0.5251,68461,0
+ATXG.US,D,20240918,000000,0.539,0.54,0.5101,0.5216,9990,0
+ATXG.US,D,20240919,000000,0.51,0.525051,0.51,0.52,7781,0
+ATXG.US,D,20240920,000000,0.520101,0.54,0.510735,0.5242,7042,0
+ATXG.US,D,20240923,000000,0.52,0.525,0.510001,0.5175,3166,0
+ATXG.US,D,20240924,000000,0.538,0.6831,0.511233,0.5891,89002,0
+ATXG.US,D,20240925,000000,0.5662,0.595,0.555,0.5827,13967,0
+ATXG.US,D,20240926,000000,0.598,0.7199,0.5898,0.62,129694,0
+ATXG.US,D,20240927,000000,0.659999,0.66,0.6,0.64615,41206,0
+ATXG.US,D,20240930,000000,0.66,0.7178,0.65,0.7089,59259,0
+ATXG.US,D,20241001,000000,0.73,0.73,0.6,0.648,24353,0
+ATXG.US,D,20241002,000000,0.6804,0.728,0.64,0.6799,132694,0
+ATXG.US,D,20241003,000000,0.7177,0.82,0.68,0.7501,92448,0
+ATXG.US,D,20241004,000000,0.7381,0.83,0.72,0.8197,99042,0
+ATXG.US,D,20241007,000000,0.779,0.779,0.7295,0.73,63429,0
+ATXG.US,D,20241008,000000,0.73,0.7569,0.7,0.7108,35737,0
+ATXG.US,D,20241009,000000,0.7241,0.7569,0.7108,0.7108,25998,0
+ATXG.US,D,20241010,000000,0.7108,0.7569,0.7108,0.75,20523,0
+ATXG.US,D,20241011,000000,0.7207,0.785,0.7207,0.7568,22034,0
+ATXG.US,D,20241014,000000,0.704774,0.7341,0.704774,0.7341,6069,0
+ATXG.US,D,20241015,000000,0.72,0.78,0.7001,0.71,34058,0
+ATXG.US,D,20241016,000000,0.7685,0.7685,0.633,0.7076,8194,0
+ATXG.US,D,20241017,000000,0.7308,0.7308,0.65,0.695,8502,0
+ATXG.US,D,20241018,000000,0.7391,0.75,0.665,0.7,8884,0
+ATXG.US,D,20241021,000000,0.656906,0.72,0.6518,0.6843,4732,0
+ATXG.US,D,20241022,000000,0.65,0.715,0.641,0.65,27255,0
+ATXG.US,D,20241023,000000,0.6695,0.679,0.6545,0.6789,5178,0
+ATXG.US,D,20241024,000000,0.641684,0.6789,0.641684,0.6712,9068,0
+ATXG.US,D,20241025,000000,0.6518,0.6518,0.639999,0.648,8421,0
+ATXG.US,D,20241028,000000,0.64,0.679,0.63,0.63,4493,0
+ATXG.US,D,20241029,000000,0.63,0.6816,0.6101,0.6799,16792,0
+ATXG.US,D,20241030,000000,0.6302,0.7007,0.6302,0.6501,9696,0
+ATXG.US,D,20241031,000000,0.6201,0.699899,0.6201,0.65,8133,0
+ATXG.US,D,20241101,000000,0.6333,0.68,0.62,0.620725,11884,0
+ATXG.US,D,20241104,000000,0.679,0.679,0.61,0.6111,1928,0
+ATXG.US,D,20241105,000000,0.6111,0.6416,0.6111,0.62,3005,0
+ATXG.US,D,20241106,000000,0.6142,0.6699,0.5066,0.5456,35841,0
+ATXG.US,D,20241107,000000,0.550249,0.599999,0.502,0.55,11042,0
+ATXG.US,D,20241108,000000,0.5485,0.644999,0.521,0.631,29198,0
+ATXG.US,D,20241111,000000,0.65,0.65001,0.576,0.615,8282,0
+ATXG.US,D,20241112,000000,0.6,0.65,0.6,0.63,25981,0
+ATXG.US,D,20241113,000000,0.65,0.65,0.59,0.65,24255,0
+ATXG.US,D,20241114,000000,0.587,0.65,0.586856,0.6195,29035,0
+ATXG.US,D,20241115,000000,0.59,0.618,0.550001,0.618,22217,0
+ATXG.US,D,20241118,000000,0.550001,0.597,0.550001,0.597,2570,0
+ATXG.US,D,20241119,000000,0.5478,0.595,0.5478,0.5521,10189,0
+ATXG.US,D,20241120,000000,0.5525,0.588,0.5525,0.56,4417,0
+ATXG.US,D,20241121,000000,0.6,0.6,0.5606,0.57,8629,0
+ATXG.US,D,20241122,000000,0.5475,0.553699,0.5201,0.553699,8568,0
+ATXG.US,D,20241125,000000,0.547,0.5812,0.547,0.56,3088,0
+ATXG.US,D,20241126,000000,0.53,0.56,0.525,0.5425,17489,0
+ATXG.US,D,20241127,000000,0.5696,0.5696,0.526,0.54,6366,0
+ATXG.US,D,20241129,000000,0.573,0.59,0.556,0.556,9969,0
+ATXG.US,D,20241202,000000,0.583,0.59,0.5289,0.55,17003,0
+ATXG.US,D,20241203,000000,0.568002,0.65,0.568002,0.6401,46867,0
+ATXG.US,D,20241204,000000,0.65,0.65,0.57,0.65,18861,0
+ATXG.US,D,20241205,000000,0.64,0.6499,0.6258,0.6259,13000,0
+ATXG.US,D,20241206,000000,0.58505,0.6145,0.57485,0.57485,6805,0
+ATXG.US,D,20241209,000000,0.5849,0.65,0.5849,0.63,37982,0
+ATXG.US,D,20241210,000000,0.63,0.63,0.6,0.6177,22502,0
+ATXG.US,D,20241211,000000,0.6201,0.6243,0.6,0.6,5424,0
+ATXG.US,D,20241212,000000,0.66,0.66,0.5666,0.6126,6644,0
+ATXG.US,D,20241213,000000,0.6126,0.6126,0.5863,0.5899,9061,0
+ATXG.US,D,20241216,000000,0.6489,0.6499,0.600001,0.6499,3462,0
+ATXG.US,D,20241217,000000,0.64,0.6498,0.5891,0.6498,5167,0
+ATXG.US,D,20241218,000000,0.595,0.6498,0.595,0.6399,23142,0
+ATXG.US,D,20241219,000000,0.6399,0.6399,0.5698,0.5913,9004,0
+ATXG.US,D,20241220,000000,0.55,0.59,0.55,0.570001,10212,0
+ATXG.US,D,20241223,000000,0.63,0.638,0.575,0.62,19083,0
+ATXG.US,D,20241224,000000,0.61,0.615001,0.57,0.599,13363,0
+ATXG.US,D,20241226,000000,0.59,0.667464,0.585,0.637,21964,0
+ATXG.US,D,20241227,000000,0.6385,0.75,0.637,0.6936,64696,0
+ATXG.US,D,20241230,000000,0.65,0.7,0.65,0.6899,29608,0
+ATXG.US,D,20241231,000000,0.66,0.7,0.5707,0.6127,40432,0
+ATXG.US,D,20250102,000000,0.6133,0.65,0.6133,0.65,8767,0
+ATXG.US,D,20250103,000000,0.65,0.844998,0.6499,0.8,183072,0
+ATXG.US,D,20250106,000000,0.859,0.859,0.756501,0.769,122450,0
+ATXG.US,D,20250107,000000,0.770002,0.79,0.7,0.75,39461,0
+ATXG.US,D,20250108,000000,0.75,0.78,0.7001,0.73,14068,0
+ATXG.US,D,20250110,000000,0.740001,0.755001,0.73,0.73,14247,0
+ATXG.US,D,20250113,000000,0.74,0.75,0.639,0.6915,24592,0
+ATXG.US,D,20250114,000000,0.849,0.849,0.58,0.71,35879,0
+ATXG.US,D,20250115,000000,0.7,0.75,0.67,0.6701,3397,0
+ATXG.US,D,20250116,000000,0.75,0.777,0.671,0.675,9673,0
+ATXG.US,D,20250117,000000,0.71,0.71,0.6701,0.705,8394,0
+ATXG.US,D,20250121,000000,0.73,0.73,0.671,0.71,7422,0
+ATXG.US,D,20250122,000000,0.68,0.723301,0.68,0.7016,2683,0
+ATXG.US,D,20250123,000000,0.69,0.723,0.69,0.723,2256,0
+ATXG.US,D,20250124,000000,0.7,0.715,0.7,0.71,4969,0
+ATXG.US,D,20250127,000000,0.73,0.73,0.7,0.715,3114,0
+ATXG.US,D,20250128,000000,0.7101,0.726999,0.670001,0.677,4500,0
+ATXG.US,D,20250129,000000,0.7,0.7,0.67,0.67,7146,0
+ATXG.US,D,20250130,000000,0.6915,0.6915,0.6915,0.6915,1624,0
+ATXG.US,D,20250131,000000,0.68,0.68,0.6294,0.6597,4239,0
+ATXG.US,D,20250203,000000,0.64,0.659,0.6154,0.6542,8126,0
+ATXG.US,D,20250204,000000,0.63,0.727,0.63,0.7035,11593,0
+ATXG.US,D,20250205,000000,0.7703,0.8484,0.735,0.78,167310,0
+ATXG.US,D,20250206,000000,0.7566,0.9337,0.7315,0.87,96443,0
+ATXG.US,D,20250207,000000,0.9088,1.08,0.8,1.03,116872,0
+ATXG.US,D,20250210,000000,1.07,1.18,1.03,1.16,166815,0
+ATXG.US,D,20250211,000000,1.11,1.18,1.08,1.09,33093,0
+ATXG.US,D,20250212,000000,1.1,1.1,1.01,1.0758,50504,0
+ATXG.US,D,20250213,000000,1.08,1.1,1,1.04,60286,0
+ATXG.US,D,20250214,000000,1.08,1.1,1.05,1.1,52015,0
+ATXG.US,D,20250218,000000,1.1,1.18,1.07,1.07,38516,0
+ATXG.US,D,20250219,000000,1.15,1.17,1.0673,1.0673,15984,0
+ATXG.US,D,20250220,000000,1.06,1.1,1.06,1.1,7953,0
+ATXG.US,D,20250221,000000,1.1,1.1002,1.08,1.085,22434,0
+ATXG.US,D,20250224,000000,1.1,1.1606,1.1,1.12,46462,0
+ATXG.US,D,20250225,000000,1.12,1.1599,0.9903,1.05,52316,0
+ATXG.US,D,20250226,000000,1.05,1.0994,0.9601,0.97,13393,0
+ATXG.US,D,20250227,000000,0.9748,1,0.96,0.973,9673,0
+ATXG.US,D,20250228,000000,0.9507,0.96,0.9,0.9,10688,0
+ATXG.US,D,20250303,000000,1.08,1.08,0.832,0.9502,8755,0
+ATXG.US,D,20250304,000000,0.9,0.92,0.828,0.853,6129,0
+ATXG.US,D,20250305,000000,0.8515,0.92,0.8515,0.889899,3465,0
+ATXG.US,D,20250306,000000,0.8899,0.890001,0.8899,0.8899,9558,0
+ATXG.US,D,20250307,000000,0.916,0.916,0.85,0.916,2279,0
+ATXG.US,D,20250310,000000,0.855,0.855,0.82,0.820101,6299,0
+ATXG.US,D,20250311,000000,0.82,0.92,0.82,0.9151,2445,0
+ATXG.US,D,20250312,000000,0.8715,0.91,0.87,0.87,1867,0
+ATXG.US,D,20250313,000000,0.87,0.87,0.8102,0.8494,4555,0
+ATXG.US,D,20250314,000000,0.9089,0.92,0.89,0.919,5969,0
+ATXG.US,D,20250317,000000,0.9486,0.9686,0.7447,0.8957,15361,0
+ATXG.US,D,20250318,000000,0.85045,0.8686,0.8401,0.8686,3022,0
+ATXG.US,D,20250319,000000,0.775001,0.799,0.775001,0.786,11094,0
+ATXG.US,D,20250320,000000,0.8405,0.894999,0.8405,0.8405,4412,0
+ATXG.US,D,20250321,000000,0.786,0.788,0.786,0.788,1474,0
+ATXG.US,D,20250324,000000,0.883,0.893,0.81,0.828,12144,0
+ATXG.US,D,20250325,000000,0.790001,0.87,0.79,0.8574,2575,0
+ATXG.US,D,20250326,000000,0.857,0.857,0.811,0.855,5291,0
+ATXG.US,D,20250327,000000,0.8485,0.8485,0.82,0.822,2290,0
+ATXG.US,D,20250328,000000,0.88,0.88,0.81,0.81,5456,0
+ATXG.US,D,20250331,000000,0.829,0.8849,0.829,0.862,7796,0
+ATXG.US,D,20250401,000000,0.8848,0.8848,0.7919,0.839,9268,0
+ATXG.US,D,20250402,000000,0.7701,0.82,0.7701,0.7701,1584,0
+ATXG.US,D,20250403,000000,0.7712,0.88,0.7712,0.8301,16829,0
+ATXG.US,D,20250404,000000,0.7875,0.8479,0.765,0.765683,11730,0
+ATXG.US,D,20250407,000000,0.848,0.848,0.6388,0.66,53322,0
+ATXG.US,D,20250408,000000,0.7278,0.74,0.63,0.65205,29084,0
+ATXG.US,D,20250409,000000,0.651,0.719,0.55174,0.62,37459,0
+ATXG.US,D,20250410,000000,0.6575,0.6575,0.6036,0.630381,12766,0
+ATXG.US,D,20250411,000000,0.5651,0.719,0.5651,0.68,14789,0
+ATXG.US,D,20250414,000000,0.6799,0.6799,0.64,0.64,7863,0
+ATXG.US,D,20250415,000000,0.58,0.6274,0.58,0.615,10409,0
+ATXG.US,D,20250416,000000,0.64,0.69,0.62,0.69,19585,0
+ATXG.US,D,20250417,000000,0.685,0.6966,0.61,0.6201,5018,0
+ATXG.US,D,20250421,000000,0.6619,0.6662,0.601,0.6649,2141,0
+ATXG.US,D,20250422,000000,0.65,0.6638,0.610538,0.610538,2537,0
+ATXG.US,D,20250423,000000,0.6625,0.6625,0.625,0.625,1128,0
+ATXG.US,D,20250424,000000,0.63,0.6513,0.63,0.6513,1870,0
+ATXG.US,D,20250425,000000,0.7016,0.743,0.7,0.7,22998,0
+ATXG.US,D,20250428,000000,0.738,0.738,0.732722,0.732722,1981,0
+ATXG.US,D,20250429,000000,0.7373,1.04,0.7252,0.7999,174803,0
+ATXG.US,D,20250430,000000,0.84,0.9496,0.7438,0.8004,16751,0
+ATXG.US,D,20250501,000000,0.7537,0.82,0.7502,0.7851,4467,0
+ATXG.US,D,20250502,000000,0.7544,0.779,0.6856,0.720393,23098,0
+ATXG.US,D,20250505,000000,0.7016,0.89,0.6706,0.7955,9028,0
+ATXG.US,D,20250506,000000,0.76,0.78,0.76,0.78,1725,0
+ATXG.US,D,20250507,000000,0.741,0.78,0.6938,0.7002,15935,0
+ATXG.US,D,20250508,000000,0.71,0.8345,0.7,0.75,20711,0
+ATXG.US,D,20250509,000000,0.741,0.78,0.7101,0.78,4165,0
+ATXG.US,D,20250512,000000,0.772,0.8464,0.75,0.7817,25839,0
+ATXG.US,D,20250513,000000,0.76,0.7715,0.739824,0.7715,924,0
+ATXG.US,D,20250514,000000,0.7185,0.7185,0.7185,0.7185,749,0
+ATXG.US,D,20250515,000000,1.67,1.86,0.553,0.67,29310040,0
+ATXG.US,D,20250516,000000,0.66,0.675,0.552,0.6104,1644012,0
+ATXG.US,D,20250519,000000,0.634,0.634,0.5501,0.5818,783737,0
+ATXG.US,D,20250520,000000,0.556,0.74,0.556,0.665,1557318,0
+ATXG.US,D,20250521,000000,0.7,0.7,0.6,0.6,449346,0
+ATXG.US,D,20250522,000000,0.6157,0.63,0.58,0.63,346762,0
+ATXG.US,D,20250523,000000,0.5859,0.6013,0.561,0.5761,248141,0
+ATXG.US,D,20250527,000000,0.5697,0.695,0.568,0.6605,1040737,0
+ATXG.US,D,20250528,000000,0.645,0.8,0.635,0.69,1877702,0
+ATXG.US,D,20250529,000000,0.6668,0.771,0.66,0.74,918145,0
+ATXG.US,D,20250530,000000,0.79,0.933,0.7,0.9,9003634,0
+ATXG.US,D,20250602,000000,1.02,1.06,0.75,0.875,6754762,0
+ATXG.US,D,20250603,000000,0.84,1,0.7966,0.89,3565596,0
+ATXG.US,D,20250604,000000,0.8226,0.95,0.7,0.826,1765508,0
+ATXG.US,D,20250605,000000,0.785,0.82,0.7052,0.73,893553,0
+ATXG.US,D,20250606,000000,0.67,0.768,0.6678,0.75,877930,0
+ATXG.US,D,20250609,000000,0.77,0.78,0.7201,0.741,610091,0
+ATXG.US,D,20250610,000000,0.73,0.7684,0.7,0.7445,430029,0
+ATXG.US,D,20250611,000000,0.7101,0.7855,0.68,0.707,1035667,0
+ATXG.US,D,20250612,000000,0.709,0.7319,0.7004,0.729,309368,0
+ATXG.US,D,20250613,000000,0.6588,0.679999,0.62,0.66,611302,0
+ATXG.US,D,20250616,000000,0.63,0.77,0.63,0.6823,1567191,0
+ATXG.US,D,20250617,000000,0.6676,0.703,0.6316,0.658,502837,0
+ATXG.US,D,20250618,000000,0.651,0.6798,0.63,0.655,292304,0
+ATXG.US,D,20250620,000000,0.6445,0.75,0.6302,0.6761,1060698,0
+ATXG.US,D,20250623,000000,0.67,0.689,0.61,0.642,576309,0
+ATXG.US,D,20250624,000000,0.63,0.6598,0.616,0.6332,193393,0
+ATXG.US,D,20250625,000000,0.62,0.6446,0.5757,0.5951,435748,0
+ATXG.US,D,20250626,000000,0.6,0.6195,0.58,0.5869,340390,0
+ATXG.US,D,20250627,000000,0.59,0.6173,0.5856,0.609,390128,0
+ATXG.US,D,20250630,000000,0.6026,0.69,0.6026,0.67,414275,0
+ATXG.US,D,20250701,000000,0.63,0.73,0.63,0.6972,391990,0
+ATXG.US,D,20250702,000000,0.9737,1.07,0.53,0.6166,35859375,0
+ATXG.US,D,20250703,000000,0.6007,0.645,0.5859,0.6047,1439832,0
+ATXG.US,D,20250707,000000,0.5845,0.625,0.5601,0.605,988196,0
+ATXG.US,D,20250708,000000,0.6098,0.65,0.59,0.639,795199,0
+ATXG.US,D,20250709,000000,0.6107,0.64,0.6107,0.615,405979,0
+ATXG.US,D,20250710,000000,0.629,0.6837,0.6146,0.642,1104604,0
+ATXG.US,D,20250711,000000,0.6479,0.6743,0.6221,0.6522,412994,0
+ATXG.US,D,20250714,000000,0.674,0.674,0.63,0.63,414403,0
+ATXG.US,D,20250715,000000,0.6283,0.65,0.6208,0.6354,162098,0
+ATXG.US,D,20250716,000000,0.6404,0.6743,0.6207,0.6597,781376,0
+ATXG.US,D,20250717,000000,0.6655,0.7372,0.62,0.7103,1214703,0
+ATXG.US,D,20250718,000000,0.713,0.7288,0.6651,0.6834,463954,0
+ATXG.US,D,20250721,000000,0.6805,0.7518,0.6501,0.6949,370023,0
+ATXG.US,D,20250722,000000,0.6851,0.6993,0.65,0.6758,255405,0
+ATXG.US,D,20250723,000000,0.6555,0.6636,0.6115,0.6253,584496,0
+ATXG.US,D,20250724,000000,0.605,0.6149,0.575,0.5785,475231,0
+ATXG.US,D,20250725,000000,0.5826,0.5986,0.553,0.595,168794,0
+ATXG.US,D,20250728,000000,0.5995,0.5995,0.5401,0.566,245900,0
+ATXG.US,D,20250729,000000,0.567,0.567,0.5221,0.5456,279179,0
+ATXG.US,D,20250730,000000,0.5322,0.5514,0.506,0.51,189351,0
+ATXG.US,D,20250731,000000,0.52,0.5217,0.481,0.4974,301943,0
+ATXG.US,D,20250801,000000,0.49,0.5,0.3606,0.4056,962103,0
+ATXG.US,D,20250804,000000,0.426,0.439899,0.4032,0.4231,178159,0
+ATXG.US,D,20250805,000000,0.4176,0.44,0.4176,0.4399,103567,0
+ATXG.US,D,20250806,000000,0.43,0.4482,0.4255,0.4482,62748,0
+ATXG.US,D,20250807,000000,0.449,0.4699,0.4311,0.445,55027,0
+ATXG.US,D,20250808,000000,0.474,0.474,0.4176,0.433,64426,0
+ATXG.US,D,20250811,000000,0.419,0.4499,0.419,0.4323,44039,0
+ATXG.US,D,20250812,000000,0.4335,0.46084,0.4236,0.4532,47158,0
+ATXG.US,D,20250813,000000,0.484,0.484,0.4534,0.4617,119916,0
+ATXG.US,D,20250814,000000,0.4452,0.465,0.4307,0.4452,85709,0
+ATXG.US,D,20250815,000000,0.4334,0.5071,0.4334,0.475,277455,0
+ATXG.US,D,20250818,000000,0.455,0.4746,0.4412,0.4701,96620,0
+ATXG.US,D,20250819,000000,0.4573,0.4798,0.441,0.4619,70768,0
+ATXG.US,D,20250820,000000,0.467,0.48,0.445,0.48,38034,0
+ATXG.US,D,20250821,000000,0.4549,0.4798,0.4549,0.479,85963,0
+ATXG.US,D,20250822,000000,0.44,0.53,0.44,0.5043,192337,0
+ATXG.US,D,20250825,000000,0.5053,0.6,0.5053,0.5433,399480,0
+ATXG.US,D,20250826,000000,0.55,0.5944,0.52,0.5661,323495,0
+ATXG.US,D,20250827,000000,0.55,0.5899,0.55,0.58,175328,0
+ATXG.US,D,20250828,000000,0.61,0.61,0.560101,0.58,144310,0
+ATXG.US,D,20250829,000000,0.5626,0.58,0.56,0.5601,106896,0
+ATXG.US,D,20250902,000000,0.5316,0.5729,0.5001,0.555,61883,0
+ATXG.US,D,20250903,000000,0.55,0.5799,0.5005,0.5649,47256,0
+ATXG.US,D,20250904,000000,0.56,0.5649,0.535,0.5399,139675,0
+ATXG.US,D,20250905,000000,0.54,0.55,0.5005,0.55,85870,0
+ATXG.US,D,20250908,000000,0.5343,0.58,0.5,0.5538,402591,0
+ATXG.US,D,20250909,000000,0.585,0.595,0.5085,0.595,1555009,0
+ATXG.US,D,20250910,000000,0.62,0.71,0.55,0.6598,1363208,0
+ATXG.US,D,20250911,000000,0.6248,0.7207,0.61,0.69,440054,0
+ATXG.US,D,20250912,000000,0.7,0.7,0.63,0.6687,250760,0
+ATXG.US,D,20250915,000000,0.6495,0.6834,0.612,0.6312,126076,0
+ATXG.US,D,20250916,000000,0.63,0.63,0.5996,0.6004,104798,0
+ATXG.US,D,20250917,000000,0.6177,0.63,0.61,0.6299,58712,0
+ATXG.US,D,20250918,000000,0.63,0.7499,0.604,0.7167,966973,0
+ATXG.US,D,20250919,000000,0.72,0.838,0.69,0.8275,1797487,0
+ATXG.US,D,20250922,000000,0.83,1.3,0.731,1.08,9157555,0
+ATXG.US,D,20250923,000000,0.9339,1.1,0.9144,1.01,2630104,0
+ATXG.US,D,20250924,000000,1.01,1.04,0.92,1.02,922248,0
+ATXG.US,D,20250925,000000,1.02,1.02,0.95,1,583363,0
+ATXG.US,D,20250926,000000,1.01,1.03,0.932,1,982110,0
+ATXG.US,D,20250929,000000,1,1.04,0.9731,1.02,726638,0
+ATXG.US,D,20250930,000000,1.03,1.03,0.943,1,351595,0
+ATXG.US,D,20251001,000000,1,1.015,0.97,1,436182,0
+ATXG.US,D,20251002,000000,1.01,1.17,0.98,1.11,653173,0
+ATXG.US,D,20251003,000000,1.14,1.14,1.02,1.06,328444,0
+ATXG.US,D,20251006,000000,1.1,1.1,0.82,1,432337,0
+ATXG.US,D,20251007,000000,0.9597,1.04,0.9407,1.01,341868,0
+ATXG.US,D,20251008,000000,1.01,1.02,0.93,1,213833,0
+ATXG.US,D,20251009,000000,1.03,1.03,0.9479,1,238556,0
+ATXG.US,D,20251010,000000,1.03,1.03,0.9038,1,227891,0
+ATXG.US,D,20251013,000000,1.03,1.08,0.94,1.03,343065,0
+ATXG.US,D,20251014,000000,1.03,1.04,0.96,1.02,225177,0
+ATXG.US,D,20251015,000000,1.03,1.03,0.9751,1,76163,0
+ATXG.US,D,20251016,000000,0.999,1.01,0.9384,1,358634,0
+ATXG.US,D,20251017,000000,0.96,1.02,0.9402,1.01,323301,0
+ATXG.US,D,20251020,000000,1.03,1.03,0.8149,0.943,780283,0
+ATXG.US,D,20251021,000000,0.8703,0.8703,0.63,0.6621,1049643,0
+ATXG.US,D,20251022,000000,0.6625,0.7099,0.6034,0.7079,443940,0
+ATXG.US,D,20251023,000000,0.69,0.7235,0.67,0.6996,432349,0
+ATXG.US,D,20251024,000000,0.7,0.729,0.6101,0.6837,272297,0
+ATXG.US,D,20251027,000000,0.6303,0.6899,0.61,0.68,594748,0
+ATXG.US,D,20251028,000000,0.6896,0.6896,0.6189,0.6332,183845,0
+ATXG.US,D,20251029,000000,0.63,0.643701,0.445,0.475,1003176,0
+ATXG.US,D,20251030,000000,0.47,0.5194,0.4655,0.499,565460,0
+ATXG.US,D,20251031,000000,0.506,0.616,0.4601,0.492,729806,0
+ATXG.US,D,20251103,000000,0.47,0.4867,0.4501,0.4668,166452,0
+ATXG.US,D,20251104,000000,0.4574,0.4698,0.4452,0.456,105434,0
+ATXG.US,D,20251105,000000,0.46,0.5129,0.46,0.476,117039,0
+ATXG.US,D,20251106,000000,0.462,0.4775,0.4549,0.4602,137264,0
+ATXG.US,D,20251107,000000,0.445,0.4624,0.445,0.4502,72891,0
+ATXG.US,D,20251110,000000,0.47,0.4739,0.458,0.468,13351,0
+ATXG.US,D,20251111,000000,0.4533,0.4599,0.4511,0.4585,74423,0
+ATXG.US,D,20251112,000000,0.46,0.476,0.46,0.4759,29343,0
+ATXG.US,D,20251113,000000,0.454,0.483001,0.454,0.47,52434,0
+ATXG.US,D,20251114,000000,0.4646,0.47,0.4605,0.4621,37673,0
+ATXG.US,D,20251117,000000,0.44,0.4598,0.44,0.4501,45363,0
+ATXG.US,D,20251118,000000,0.458,0.458,0.4454,0.45,51124,0
+ATXG.US,D,20251119,000000,0.44,0.458899,0.44,0.4526,18780,0
+ATXG.US,D,20251120,000000,0.451101,0.4699,0.42081,0.42081,91347,0
+ATXG.US,D,20251121,000000,0.4208,0.4342,0.41,0.4159,59714,0
+ATXG.US,D,20251124,000000,0.401,0.441,0.401,0.42175,77953,0
+ATXG.US,D,20251125,000000,0.479799,0.4799,0.423,0.44,24988,0
+ATXG.US,D,20251126,000000,0.4389,0.4796,0.41521,0.47,225952,0
+ATXG.US,D,20251128,000000,0.479,0.4881,0.45864,0.4706,138061,0
+ATXG.US,D,20251201,000000,0.45,0.4764,0.45,0.4764,12788,0
+ATXG.US,D,20251202,000000,0.4764,0.4795,0.4525,0.4795,32573,0
+ATXG.US,D,20251203,000000,0.47,0.4898,0.47,0.4753,32513,0
+ATXG.US,D,20251204,000000,0.4894,0.4894,0.4551,0.4657,16092,0
+ATXG.US,D,20251205,000000,0.465,0.4872,0.465,0.4705,42789,0
+ATXG.US,D,20251208,000000,0.4695,0.489,0.465,0.4651,12126,0
+ATXG.US,D,20251209,000000,0.465,0.5153,0.465,0.499851,49075,0
+ATXG.US,D,20251210,000000,0.509,0.5546,0.5002,0.5255,100047,0
+ATXG.US,D,20251211,000000,0.5171,0.5171,0.5002,0.5014,37227,0
+ATXG.US,D,20251212,000000,0.5291,0.5291,0.504101,0.5058,20030,0
+ATXG.US,D,20251215,000000,0.4581,0.512551,0.4581,0.472,88852,0
+ATXG.US,D,20251216,000000,0.472,0.4721,0.459,0.4592,22704,0
+ATXG.US,D,20251217,000000,0.46,0.499999,0.4596,0.4601,35443,0
+ATXG.US,D,20251218,000000,0.4501,0.4697,0.4401,0.4411,45639,0
+ATXG.US,D,20251219,000000,0.4579,0.4695,0.4338,0.4601,28863,0
+ATXG.US,D,20251222,000000,0.4428,0.4639,0.43011,0.462,50561,0
+ATXG.US,D,20251223,000000,0.461,0.462,0.4321,0.435,16307,0
+ATXG.US,D,20251224,000000,0.461,0.461,0.4325,0.4338,32353,0
+ATXG.US,D,20251226,000000,0.448,0.448,0.4338,0.44,6559,0
+ATXG.US,D,20251229,000000,0.45,0.45,0.3813,0.3885,73714,0
+ATXG.US,D,20251230,000000,0.4,0.4001,0.333,0.356,152644,0
+ATXG.US,D,20251231,000000,0.37,0.4452,0.37,0.3922,36073,0
+ATXG.US,D,20260102,000000,0.4,0.4391,0.3785,0.3789,21037,0
+ATXG.US,D,20260105,000000,0.3962,0.4,0.3911,0.3911,49176,0
+ATXG.US,D,20260106,000000,0.4195,0.4201,0.3785,0.3889,60050,0
+ATXG.US,D,20260107,000000,0.39,0.399396,0.3851,0.3851,21374,0
+ATXG.US,D,20260108,000000,0.4,0.4,0.3851,0.3851,26257,0
+ATXG.US,D,20260109,000000,0.392,0.409,0.3895,0.409,38293,0
+ATXG.US,D,20260112,000000,0.43,0.439,0.4105,0.4233,48071,0
+ATXG.US,D,20260113,000000,0.4061,0.4499,0.4039,0.4275,16281,0
+ATXG.US,D,20260114,000000,0.449,0.50055,0.42,0.4659,98657,0
+ATXG.US,D,20260115,000000,0.45,0.45,0.3879,0.4201,271453,0
+ATXG.US,D,20260116,000000,0.4117,0.4599,0.338,0.3776,142814,0
+ATXG.US,D,20260120,000000,0.35,0.395,0.35,0.372,56663,0
+ATXG.US,D,20260121,000000,0.38,0.3899,0.365,0.365,47787,0
+ATXG.US,D,20260122,000000,0.38,0.38,0.3681,0.3701,12642,0
+ATXG.US,D,20260123,000000,0.370103,0.3811,0.3701,0.3811,2897,0
+ATXG.US,D,20260126,000000,0.385,0.3906,0.365,0.3673,49331,0
+ATXG.US,D,20260127,000000,0.376,0.376,0.3333,0.3395,42979,0
+ATXG.US,D,20260128,000000,0.38,0.385,0.2762,0.3278,128241,0
+ATXG.US,D,20260129,000000,0.32,0.35,0.3,0.3369,93807,0
+ATXG.US,D,20260130,000000,0.3281,0.3599,0.3281,0.3333,68807,0
+ATXG.US,D,20260202,000000,0.3479,0.3479,0.336,0.336,30226,0
+ATXG.US,D,20260203,000000,0.34,0.34,0.32,0.33,35371,0
+ATXG.US,D,20260204,000000,0.33,0.3401,0.3249,0.3328,22915,0
+ATXG.US,D,20260205,000000,0.3508,0.3647,0.3249,0.3494,109506,0
+ATXG.US,D,20260206,000000,0.426,0.47,0.29,0.329,13827927,0
+ATXG.US,D,20260209,000000,0.3624,0.5,0.3623,0.4254,8610351,0
+ATXG.US,D,20260210,000000,0.63,0.637,0.3365,0.429,15351776,0
+ATXG.US,D,20260211,000000,0.4019,0.4049,0.362,0.39485,754849,0
+ATXG.US,D,20260212,000000,0.3602,0.41,0.3601,0.3846,300749,0
+ATXG.US,D,20260213,000000,0.367,0.395,0.351,0.39,161226,0
+ATXG.US,D,20260217,000000,0.349,0.39,0.349,0.3831,181655,0
+ATXG.US,D,20260218,000000,0.349,0.379,0.349,0.3665,104914,0
diff --git a/daily/us/nasdaq stocks/1/babu.us.txt b/daily/us/nasdaq stocks/1/babu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0664a750ddde87e57fd44699627208d80c768b87
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/babu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABU.US,D,20260212,000000,24.48,24.48,22.29,22.6585,2205,0
+BABU.US,D,20260213,000000,21.62,22.32,21.55,21.7597,4268,0
+BABU.US,D,20260217,000000,21.75,21.75,21.7269,21.7269,961,0
+BABU.US,D,20260218,000000,22.105,22.18,21.85,21.92,5182,0
diff --git a/daily/us/nasdaq stocks/1/bacc.us.txt b/daily/us/nasdaq stocks/1/bacc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d83cfeb98d651c88cc0f5b4a95dcbd3364130d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bacc.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACC.US,D,20250804,000000,10.04,10.04,9.95,9.95,73240,0
+BACC.US,D,20250805,000000,9.9658,9.9667,9.955,9.965,806820,0
+BACC.US,D,20250806,000000,9.96,9.965,9.96,9.96,735245,0
+BACC.US,D,20250807,000000,9.97,9.97,9.96,9.96,42261,0
+BACC.US,D,20250808,000000,9.96,9.965,9.9599,9.965,359816,0
+BACC.US,D,20250811,000000,9.97,9.975,9.97,9.975,580043,0
+BACC.US,D,20250812,000000,9.98,9.98,9.97,9.975,134272,0
+BACC.US,D,20250813,000000,9.98,9.98,9.97,9.97,332025,0
+BACC.US,D,20250814,000000,9.97,9.98,9.97,9.97,130403,0
+BACC.US,D,20250815,000000,9.975,9.975,9.975,9.975,8299,0
+BACC.US,D,20250818,000000,10,10,9.97,9.97,8298,0
+BACC.US,D,20250819,000000,9.9999,10,9.99,10,1748,0
+BACC.US,D,20250820,000000,9.99,9.99,9.99,9.99,46970,0
+BACC.US,D,20250821,000000,9.9886,10.005,9.985,9.99,136667,0
+BACC.US,D,20250822,000000,9.9801,9.9899,9.98,9.98,79038,0
+BACC.US,D,20250825,000000,9.98,9.985,9.97,9.97,54696,0
+BACC.US,D,20250826,000000,9.97,9.9736,9.96,9.965,108704,0
+BACC.US,D,20250827,000000,9.97,9.97,9.96,9.96,6677,0
+BACC.US,D,20250828,000000,9.96,9.96,9.96,9.96,3839,0
+BACC.US,D,20250829,000000,9.9525,9.955,9.95,9.95,2834,0
+BACC.US,D,20250902,000000,9.96,9.96,9.9512,9.9512,5374,0
+BACC.US,D,20250904,000000,9.96,9.96,9.96,9.96,86585,0
+BACC.US,D,20250905,000000,9.96,9.98,9.96,9.98,69791,0
+BACC.US,D,20250908,000000,9.98,9.98,9.975,9.975,5927,0
+BACC.US,D,20250909,000000,9.97,9.99,9.96,9.98,664420,0
+BACC.US,D,20250910,000000,9.97,9.97,9.97,9.97,1183,0
+BACC.US,D,20250911,000000,9.97,9.97,9.97,9.97,100027,0
+BACC.US,D,20250912,000000,9.99,9.99,9.99,9.99,3975,0
+BACC.US,D,20250915,000000,9.99,9.99,9.9799,9.99,80015,0
+BACC.US,D,20250916,000000,9.99,9.99,9.98,9.99,550,0
+BACC.US,D,20250917,000000,9.99,9.99,9.99,9.99,575,0
+BACC.US,D,20250918,000000,9.99,9.99,9.98,9.98,514,0
+BACC.US,D,20250919,000000,9.97,9.98,9.97,9.98,51086,0
+BACC.US,D,20250922,000000,9.99,9.99,9.99,9.99,227,0
+BACC.US,D,20250923,000000,9.99,9.99,9.9893,9.99,37956,0
+BACC.US,D,20250924,000000,9.99,9.995,9.989,9.995,42165,0
+BACC.US,D,20250925,000000,10,10,10,10,361,0
+BACC.US,D,20250926,000000,10,10,10,10,567,0
+BACC.US,D,20250929,000000,10,10,10,10,985,0
+BACC.US,D,20250930,000000,10,10,9.995,9.995,609,0
+BACC.US,D,20251001,000000,10,10,10,10,208,0
+BACC.US,D,20251002,000000,10,10,9.9886,9.9886,5407,0
+BACC.US,D,20251003,000000,10,10,9.99,10,54897,0
+BACC.US,D,20251006,000000,10,10,10,10,5032,0
+BACC.US,D,20251007,000000,10,10.02,10,10.02,9401,0
+BACC.US,D,20251008,000000,10,10,10,10,195201,0
+BACC.US,D,20251009,000000,10,10.06,10,10.02,17032,0
+BACC.US,D,20251010,000000,10,10,10,10,6317,0
+BACC.US,D,20251013,000000,10.01,10.01,10,10.01,5057,0
+BACC.US,D,20251014,000000,10.02,10.04,10.02,10.04,2143,0
+BACC.US,D,20251015,000000,10.04,10.045,10,10.03,45754,0
+BACC.US,D,20251016,000000,10.03,10.03,10.03,10.03,2149,0
+BACC.US,D,20251020,000000,10.04,10.04,10.04,10.04,612,0
+BACC.US,D,20251021,000000,10.0328,10.05,10.0328,10.05,68852,0
+BACC.US,D,20251022,000000,10.05,10.055,10.05,10.05,5811,0
+BACC.US,D,20251024,000000,10.05,10.05,10.05,10.05,7702,0
+BACC.US,D,20251027,000000,10.03,10.03,10.03,10.03,100091,0
+BACC.US,D,20251028,000000,10.01,10.045,10.0007,10.04,34153,0
+BACC.US,D,20251029,000000,10.04,10.055,10.04,10.055,31244,0
+BACC.US,D,20251030,000000,10.055,10.06,10.055,10.0599,27534,0
+BACC.US,D,20251031,000000,10.06,10.065,10.06,10.06,71380,0
+BACC.US,D,20251103,000000,10.07,10.07,10.07,10.07,204,0
+BACC.US,D,20251104,000000,10.07,10.07,10.07,10.07,11766,0
+BACC.US,D,20251105,000000,10.08,10.08,10.0699,10.08,135015,0
+BACC.US,D,20251106,000000,10.07,10.07,10.07,10.07,247,0
+BACC.US,D,20251110,000000,10.09,10.1158,10.085,10.11,60113,0
+BACC.US,D,20251111,000000,10.12,10.125,10.115,10.12,240693,0
+BACC.US,D,20251112,000000,10.12,10.12,10.12,10.12,329,0
+BACC.US,D,20251113,000000,10.12,10.12,10.12,10.12,89214,0
+BACC.US,D,20251114,000000,10.1299,10.135,10.115,10.115,21599,0
+BACC.US,D,20251117,000000,10.12,10.12,10.11,10.115,10705,0
+BACC.US,D,20251118,000000,10.11,10.13,10.11,10.13,25494,0
+BACC.US,D,20251119,000000,10.43,10.44,10.27,10.3,4174587,0
+BACC.US,D,20251120,000000,10.27,10.34,10.27,10.3,966962,0
+BACC.US,D,20251121,000000,10.33,10.33,10.295,10.295,37161,0
+BACC.US,D,20251124,000000,10.33,10.34,10.28,10.3,221096,0
+BACC.US,D,20251125,000000,10.3,10.3386,10.3,10.33,166571,0
+BACC.US,D,20251126,000000,10.33,10.34,10.3,10.31,64956,0
+BACC.US,D,20251128,000000,10.37,10.43,10.32,10.32,56887,0
+BACC.US,D,20251201,000000,10.35,10.35,10.29,10.29,126285,0
+BACC.US,D,20251202,000000,10.32,10.33,10.28,10.3,19165,0
+BACC.US,D,20251203,000000,10.28,10.3,10.25,10.28,27921,0
+BACC.US,D,20251204,000000,10.29,10.3,10.28,10.28,85427,0
+BACC.US,D,20251205,000000,10.3,10.3,10.26,10.27,20882,0
+BACC.US,D,20251208,000000,10.28,10.28,10.25,10.27,17687,0
+BACC.US,D,20251209,000000,10.29,10.29,10.25,10.26,19265,0
+BACC.US,D,20251210,000000,10.25,10.29,10.25,10.26,27024,0
+BACC.US,D,20251211,000000,10.26,10.27,10.26,10.26,3068,0
+BACC.US,D,20251212,000000,10.27,10.27,10.24,10.24,39503,0
+BACC.US,D,20251215,000000,10.29,10.29,10.24,10.24,8483,0
+BACC.US,D,20251216,000000,10.24,10.26,10.24,10.24,1115,0
+BACC.US,D,20251217,000000,10.24,10.24,10.2,10.2,9225,0
+BACC.US,D,20251218,000000,10.28,10.29,10.26,10.28,888029,0
+BACC.US,D,20251219,000000,10.26,10.29,10.26,10.26,5084,0
+BACC.US,D,20251222,000000,10.26,10.26,10.22,10.22,12161,0
+BACC.US,D,20251223,000000,10.2,10.21,10.2,10.21,811,0
+BACC.US,D,20251226,000000,10.2,10.25,10.2,10.25,707,0
+BACC.US,D,20251229,000000,10.2,10.25,10.2,10.25,1648,0
+BACC.US,D,20251230,000000,10.22,10.2201,10.22,10.22,8281,0
+BACC.US,D,20251231,000000,10.201,10.215,10.2,10.21,12181,0
+BACC.US,D,20260102,000000,10.25,10.25,10.22,10.22,3381,0
+BACC.US,D,20260105,000000,10.22,10.22,10.22,10.22,304,0
+BACC.US,D,20260106,000000,10.22,10.22,10.22,10.22,12575,0
+BACC.US,D,20260107,000000,10.23,10.2386,10.22,10.22,21343,0
+BACC.US,D,20260108,000000,10.22,10.22,10.22,10.22,60941,0
+BACC.US,D,20260109,000000,10.22,10.2241,10.21,10.21,90748,0
+BACC.US,D,20260112,000000,10.25,10.25,10.23,10.23,15422,0
+BACC.US,D,20260113,000000,10.24,10.24,10.24,10.24,376,0
+BACC.US,D,20260114,000000,10.22,10.25,10.22,10.25,5707,0
+BACC.US,D,20260115,000000,10.25,10.29,10.25,10.29,250281,0
+BACC.US,D,20260116,000000,10.22,10.29,10.22,10.29,5480,0
+BACC.US,D,20260120,000000,10.29,10.29,10.22,10.29,890,0
+BACC.US,D,20260121,000000,10.22,10.26,10.22,10.26,457,0
+BACC.US,D,20260122,000000,10.28,10.28,10.26,10.26,745,0
+BACC.US,D,20260123,000000,10.23,10.23,10.23,10.23,796,0
+BACC.US,D,20260126,000000,10.23,10.23,10.23,10.23,3449,0
+BACC.US,D,20260127,000000,10.23,10.23,10.23,10.23,311,0
+BACC.US,D,20260128,000000,10.23,10.3,10.23,10.2862,26932,0
+BACC.US,D,20260129,000000,10.23,10.23,10.23,10.23,956,0
+BACC.US,D,20260130,000000,10.29,10.3,10.23,10.23,10565,0
+BACC.US,D,20260202,000000,10.23,10.23,10.22,10.22,29471,0
+BACC.US,D,20260203,000000,10.23,10.29,10.22,10.25,1045928,0
+BACC.US,D,20260204,000000,10.25,10.25,10.25,10.25,25548,0
+BACC.US,D,20260205,000000,10.22,10.26,10.22,10.26,57650,0
+BACC.US,D,20260206,000000,10.26,10.26,10.26,10.26,1789,0
+BACC.US,D,20260209,000000,10.22,10.22,10.22,10.22,1318,0
+BACC.US,D,20260210,000000,10.21,10.24,10.2,10.24,11396,0
+BACC.US,D,20260211,000000,10.26,10.27,10.26,10.26,557009,0
+BACC.US,D,20260212,000000,10.25,10.25,10.18,10.2,35369,0
+BACC.US,D,20260213,000000,10.2,10.2,10.18,10.19,33293,0
+BACC.US,D,20260217,000000,10.2,10.2,10.17,10.18,32873,0
+BACC.US,D,20260218,000000,10.17,10.17,10.15,10.17,30931,0
diff --git a/daily/us/nasdaq stocks/1/baccr.us.txt b/daily/us/nasdaq stocks/1/baccr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61c1463e15ac9ee54b110784c29680bb80738fbe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/baccr.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACCR.US,D,20250804,000000,0.15,0.17,0.15,0.16,1825616,0
+BACCR.US,D,20250805,000000,0.1601,0.1601,0.1494,0.1494,249398,0
+BACCR.US,D,20250806,000000,0.14,0.16,0.14,0.1499,686942,0
+BACCR.US,D,20250807,000000,0.1401,0.16,0.14,0.1598,171797,0
+BACCR.US,D,20250811,000000,0.14799,0.14799,0.1401,0.142,6532,0
+BACCR.US,D,20250812,000000,0.142,0.142,0.13985,0.14,34059,0
+BACCR.US,D,20250814,000000,0.1318,0.1318,0.1318,0.1318,153,0
+BACCR.US,D,20250818,000000,0.132,0.14,0.132,0.14,1490,0
+BACCR.US,D,20250825,000000,0.14,0.14,0.1301,0.1301,10061,0
+BACCR.US,D,20250902,000000,0.14,0.14,0.1302,0.14,6308,0
+BACCR.US,D,20250903,000000,0.15,0.15,0.1339,0.14,18427,0
+BACCR.US,D,20250911,000000,0.15,0.159,0.1302,0.15,19175,0
+BACCR.US,D,20250916,000000,0.16,0.16,0.16,0.16,30067,0
+BACCR.US,D,20250917,000000,0.154,0.154,0.152,0.152,200,0
+BACCR.US,D,20250924,000000,0.159,0.16,0.144,0.144,21900,0
+BACCR.US,D,20250926,000000,0.16,0.16,0.16,0.16,3783,0
+BACCR.US,D,20250929,000000,0.163,0.163,0.15,0.158,4543,0
+BACCR.US,D,20250930,000000,0.163,0.163,0.1614,0.1614,400,0
+BACCR.US,D,20251001,000000,0.164,0.164,0.16,0.16,1000,0
+BACCR.US,D,20251002,000000,0.163,0.168,0.16,0.168,41300,0
+BACCR.US,D,20251003,000000,0.165,0.175,0.165,0.165,5500,0
+BACCR.US,D,20251006,000000,0.165,0.17,0.165,0.17,49713,0
+BACCR.US,D,20251007,000000,0.2032,0.209,0.18,0.1851,18325,0
+BACCR.US,D,20251009,000000,0.19,0.2,0.1899,0.19,41076,0
+BACCR.US,D,20251010,000000,0.2,0.2,0.1636,0.1636,1242,0
+BACCR.US,D,20251013,000000,0.19,0.195,0.19,0.19,18142,0
+BACCR.US,D,20251014,000000,0.175,0.2,0.16,0.2,34959,0
+BACCR.US,D,20251015,000000,0.2,0.2,0.2,0.2,3480,0
+BACCR.US,D,20251016,000000,0.2,0.2,0.18,0.195,21181,0
+BACCR.US,D,20251017,000000,0.19,0.19,0.18,0.183651,3742,0
+BACCR.US,D,20251024,000000,0.19,0.19,0.19,0.19,2812,0
+BACCR.US,D,20251027,000000,0.19,0.2,0.19,0.2,20358,0
+BACCR.US,D,20251028,000000,0.2,0.2,0.2,0.2,10168,0
+BACCR.US,D,20251029,000000,0.1944,0.1944,0.1944,0.1944,500,0
+BACCR.US,D,20251031,000000,0.2,0.2,0.2,0.2,67619,0
+BACCR.US,D,20251103,000000,0.199,0.199,0.199,0.199,500,0
+BACCR.US,D,20251104,000000,0.19,0.1945,0.19,0.1945,4250,0
+BACCR.US,D,20251106,000000,0.19,0.2,0.19,0.2,100000,0
+BACCR.US,D,20251110,000000,0.2,0.29,0.2,0.25,325617,0
+BACCR.US,D,20251111,000000,0.25,0.2661,0.235,0.25,62661,0
+BACCR.US,D,20251112,000000,0.25,0.2528,0.25,0.25,29406,0
+BACCR.US,D,20251114,000000,0.25,0.25,0.25,0.25,2243,0
+BACCR.US,D,20251117,000000,0.25,0.26,0.25,0.25,39387,0
+BACCR.US,D,20251118,000000,0.25,0.25,0.22,0.22,4618,0
+BACCR.US,D,20251119,000000,0.48,0.48,0.36,0.39,3817055,0
+BACCR.US,D,20251120,000000,0.38,0.39,0.3557,0.36,468035,0
+BACCR.US,D,20251121,000000,0.38,0.38,0.345,0.38,22207,0
+BACCR.US,D,20251124,000000,0.36,0.38,0.35,0.3791,15330,0
+BACCR.US,D,20251125,000000,0.35,0.38,0.32,0.35,338419,0
+BACCR.US,D,20251126,000000,0.35,0.38,0.32,0.35,25986,0
+BACCR.US,D,20251128,000000,0.35,0.35,0.335,0.335,2070,0
+BACCR.US,D,20251201,000000,0.36,0.36,0.35,0.35,34396,0
+BACCR.US,D,20251202,000000,0.36,0.36,0.35,0.35,5830,0
+BACCR.US,D,20251203,000000,0.3414,0.35,0.32,0.32,4390,0
+BACCR.US,D,20251204,000000,0.335,0.335,0.32,0.3201,19700,0
+BACCR.US,D,20251205,000000,0.32,0.3375,0.32,0.33,23669,0
+BACCR.US,D,20251208,000000,0.34,0.34,0.34,0.34,233,0
+BACCR.US,D,20251209,000000,0.32,0.345,0.32,0.345,2030,0
+BACCR.US,D,20251210,000000,0.309,0.345,0.309,0.345,358,0
+BACCR.US,D,20251212,000000,0.32,0.34,0.3,0.3009,79945,0
+BACCR.US,D,20251216,000000,0.31,0.3457,0.2996,0.31,18402,0
+BACCR.US,D,20251217,000000,0.2585,0.3301,0.2585,0.295,1821,0
+BACCR.US,D,20251218,000000,0.3185,0.3267,0.3106,0.32,2400,0
+BACCR.US,D,20251219,000000,0.3352,0.3384,0.3352,0.3384,304,0
+BACCR.US,D,20251224,000000,0.323851,0.323851,0.323851,0.323851,1166,0
+BACCR.US,D,20251226,000000,0.3241,0.3241,0.3,0.3153,1125,0
+BACCR.US,D,20251229,000000,0.3,0.3486,0.3,0.3486,3477,0
+BACCR.US,D,20251231,000000,0.3,0.3346,0.2501,0.3241,71857,0
+BACCR.US,D,20260102,000000,0.3014,0.3014,0.3014,0.3014,1339,0
+BACCR.US,D,20260107,000000,0.3027,0.33,0.3027,0.33,1219,0
+BACCR.US,D,20260108,000000,0.311,0.3154,0.31,0.31,25862,0
+BACCR.US,D,20260109,000000,0.3279,0.35,0.3,0.3,10792,0
+BACCR.US,D,20260112,000000,0.2719,0.349,0.2719,0.31,22214,0
+BACCR.US,D,20260114,000000,0.31,0.32,0.31,0.32,281080,0
+BACCR.US,D,20260115,000000,0.34,0.34,0.33,0.34,27574,0
+BACCR.US,D,20260116,000000,0.347,0.347,0.347,0.347,100,0
+BACCR.US,D,20260121,000000,0.33,0.33,0.33,0.33,50016,0
+BACCR.US,D,20260122,000000,0.32,0.35,0.32,0.335,11703,0
+BACCR.US,D,20260123,000000,0.32,0.33,0.31,0.315,409514,0
+BACCR.US,D,20260126,000000,0.31,0.31,0.3,0.3,22219,0
+BACCR.US,D,20260127,000000,0.3,0.3,0.3,0.3,20000,0
+BACCR.US,D,20260128,000000,0.31,0.31,0.3,0.3,113947,0
+BACCR.US,D,20260130,000000,0.32,0.32,0.2675,0.3,13945,0
+BACCR.US,D,20260202,000000,0.3,0.3,0.3,0.3,29330,0
+BACCR.US,D,20260203,000000,0.2553,0.3,0.25,0.2801,11512,0
+BACCR.US,D,20260204,000000,0.275,0.29,0.27,0.29,125616,0
+BACCR.US,D,20260205,000000,0.2501,0.29,0.24,0.29,1100,0
+BACCR.US,D,20260209,000000,0.28,0.281,0.279,0.28,1100,0
+BACCR.US,D,20260210,000000,0.26,0.26,0.26,0.26,200,0
+BACCR.US,D,20260211,000000,0.28,0.28,0.24,0.24,30848,0
+BACCR.US,D,20260212,000000,0.235,0.24,0.235,0.24,103000,0
+BACCR.US,D,20260213,000000,0.24,0.24,0.24,0.24,8466,0
diff --git a/daily/us/nasdaq stocks/1/bcarw.us.txt b/daily/us/nasdaq stocks/1/bcarw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6abfc6c2c201e566a7e6be09953a942945a74b10
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcarw.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCARW.US,D,20250820,000000,0.14,0.27,0.14,0.17,2459604,0
+BCARW.US,D,20250821,000000,0.153,0.16,0.15,0.1551,287029,0
+BCARW.US,D,20250822,000000,0.156,0.178,0.15,0.1774,481628,0
+BCARW.US,D,20250825,000000,0.1774,0.195,0.17,0.19,140267,0
+BCARW.US,D,20250826,000000,0.1651,0.19,0.1651,0.1658,4600,0
+BCARW.US,D,20250827,000000,0.175,0.175,0.1629,0.1629,42300,0
+BCARW.US,D,20250828,000000,0.1601,0.1601,0.1601,0.1601,1309,0
+BCARW.US,D,20250829,000000,0.16555,0.2,0.16555,0.2,38483,0
+BCARW.US,D,20250902,000000,0.17,0.195,0.17,0.195,13891,0
+BCARW.US,D,20250903,000000,0.1611,0.170049,0.1602,0.1645,82474,0
+BCARW.US,D,20250904,000000,0.1601,0.17,0.1601,0.1602,52392,0
+BCARW.US,D,20250908,000000,0.17,0.17,0.17,0.17,1100,0
+BCARW.US,D,20250909,000000,0.175,0.18,0.1699,0.1699,154430,0
+BCARW.US,D,20250911,000000,0.165,0.165,0.165,0.165,46457,0
+BCARW.US,D,20250912,000000,0.1758,0.1758,0.1758,0.1758,100,0
+BCARW.US,D,20250915,000000,0.18,0.19,0.18,0.19,2352,0
+BCARW.US,D,20250916,000000,0.18,0.19,0.18,0.19,8130,0
+BCARW.US,D,20250917,000000,0.18,0.19,0.18,0.19,5280,0
+BCARW.US,D,20250918,000000,0.18,0.1901,0.18,0.185,66213,0
+BCARW.US,D,20250919,000000,0.18,0.2,0.18,0.2,138280,0
+BCARW.US,D,20250922,000000,0.2,0.2,0.2,0.2,10325,0
+BCARW.US,D,20250923,000000,0.203,0.203,0.17,0.17,317548,0
+BCARW.US,D,20250924,000000,0.1949,0.2,0.1949,0.2,1200,0
+BCARW.US,D,20250925,000000,0.199899,0.209999,0.199899,0.209999,9000,0
+BCARW.US,D,20250926,000000,0.1953,0.2026,0.1953,0.2026,5120,0
+BCARW.US,D,20250929,000000,0.21,0.21,0.2099,0.2099,220,0
+BCARW.US,D,20250930,000000,0.21,0.22,0.21,0.2199,455219,0
+BCARW.US,D,20251001,000000,0.209601,0.23,0.2075,0.21,11827,0
+BCARW.US,D,20251002,000000,0.22,0.3105,0.22,0.3105,68890,0
+BCARW.US,D,20251003,000000,0.25,0.2838,0.2301,0.25,28088,0
+BCARW.US,D,20251006,000000,0.2603,0.2657,0.2513,0.2657,9420,0
+BCARW.US,D,20251007,000000,0.26,0.26,0.26,0.26,25058,0
+BCARW.US,D,20251008,000000,0.2795,0.28,0.279,0.2797,2638,0
+BCARW.US,D,20251009,000000,0.3,0.34,0.3,0.32,233916,0
+BCARW.US,D,20251010,000000,0.3,0.35,0.3,0.34,39507,0
+BCARW.US,D,20251013,000000,0.3399,0.36,0.3399,0.35,532434,0
+BCARW.US,D,20251014,000000,0.4277,0.4277,0.351,0.3623,42355,0
+BCARW.US,D,20251015,000000,0.37,0.4122,0.37,0.4,163965,0
+BCARW.US,D,20251016,000000,0.41,0.41,0.2597,0.29,62039,0
+BCARW.US,D,20251017,000000,0.37,0.39,0.35,0.388,111979,0
+BCARW.US,D,20251020,000000,0.3927,0.4,0.38,0.4,24743,0
+BCARW.US,D,20251021,000000,0.4,0.4,0.38,0.38,8227,0
+BCARW.US,D,20251022,000000,0.4,0.4,0.38,0.4,16666,0
+BCARW.US,D,20251023,000000,0.4,0.42,0.38,0.41,24620,0
+BCARW.US,D,20251024,000000,0.38,0.4,0.38,0.38,14316,0
+BCARW.US,D,20251027,000000,0.38,0.4,0.37,0.3899,174214,0
+BCARW.US,D,20251028,000000,0.4,0.4,0.38,0.3881,9040,0
+BCARW.US,D,20251029,000000,0.38,0.4,0.38,0.3802,97183,0
+BCARW.US,D,20251030,000000,0.3999,0.3999,0.38,0.3981,12254,0
+BCARW.US,D,20251031,000000,0.398,0.3999,0.38,0.38,4484,0
+BCARW.US,D,20251103,000000,0.38,0.3864,0.37,0.3864,11413,0
+BCARW.US,D,20251104,000000,0.389,0.389,0.35,0.37,12622,0
+BCARW.US,D,20251105,000000,0.32,0.39,0.32,0.39,2127,0
+BCARW.US,D,20251107,000000,0.38,0.39,0.35,0.38,4110,0
+BCARW.US,D,20251110,000000,0.38,0.38,0.38,0.38,14735,0
+BCARW.US,D,20251111,000000,0.38,0.38,0.38,0.38,13290,0
+BCARW.US,D,20251114,000000,0.3,0.3,0.3,0.3,659,0
+BCARW.US,D,20251117,000000,0.38,0.3887,0.31,0.31,2900,0
+BCARW.US,D,20251118,000000,0.38,0.38,0.32,0.32,500,0
+BCARW.US,D,20251119,000000,0.3516,0.38,0.3516,0.3603,6554,0
+BCARW.US,D,20251120,000000,0.38,0.38,0.36,0.36,8834,0
+BCARW.US,D,20251121,000000,0.38,0.385001,0.35,0.35,14447,0
+BCARW.US,D,20251124,000000,0.3846,0.3999,0.38,0.38,2173,0
+BCARW.US,D,20251125,000000,0.35,0.35,0.35,0.35,874,0
+BCARW.US,D,20251201,000000,0.35,0.4,0.35,0.385,22973,0
+BCARW.US,D,20251202,000000,0.3999,0.4,0.35,0.35,17863,0
+BCARW.US,D,20251204,000000,0.38,0.39,0.33,0.39,4570,0
+BCARW.US,D,20251205,000000,0.38,0.38,0.33,0.35,6000,0
+BCARW.US,D,20251208,000000,0.33,0.3498,0.33,0.3498,1325,0
+BCARW.US,D,20251209,000000,0.33,0.33,0.2701,0.3,12600,0
+BCARW.US,D,20251210,000000,0.29,0.3,0.29,0.3,2014,0
+BCARW.US,D,20251211,000000,0.29,0.29,0.27,0.2899,910,0
+BCARW.US,D,20251212,000000,0.27,0.3,0.1623,0.2816,34704,0
+BCARW.US,D,20251215,000000,0.25,0.28,0.232999,0.25,16101,0
+BCARW.US,D,20251216,000000,0.253,0.253,0.24,0.24,1825,0
+BCARW.US,D,20251217,000000,0.2151,0.2648,0.2151,0.2648,21679,0
+BCARW.US,D,20251222,000000,0.2541,0.35,0.2162,0.3499,369602,0
+BCARW.US,D,20251223,000000,0.335,0.3689,0.325,0.3689,5006,0
+BCARW.US,D,20251224,000000,0.3,0.3993,0.3,0.3986,43451,0
+BCARW.US,D,20251226,000000,0.3065,0.3999,0.3065,0.3997,14295,0
+BCARW.US,D,20251229,000000,0.34,0.4,0.34,0.36,211321,0
+BCARW.US,D,20251230,000000,0.3116,0.4,0.3116,0.3999,43462,0
+BCARW.US,D,20251231,000000,0.36,0.42,0.349268,0.3633,6054,0
+BCARW.US,D,20260102,000000,0.36,0.42,0.3508,0.4083,164417,0
+BCARW.US,D,20260105,000000,0.367,0.3801,0.2955,0.3196,152563,0
+BCARW.US,D,20260106,000000,0.295,0.3532,0.2851,0.3532,5577,0
+BCARW.US,D,20260108,000000,0.32,0.3479,0.32,0.3286,6924,0
+BCARW.US,D,20260109,000000,0.34,0.3518,0.32,0.32,5879,0
+BCARW.US,D,20260112,000000,0.32,0.3496,0.32,0.3496,1140195,0
+BCARW.US,D,20260113,000000,0.7516,1.26,0.7155,1.1,5356120,0
+BCARW.US,D,20260114,000000,1.38,1.75,1.26,1.45,2326355,0
+BCARW.US,D,20260115,000000,1.59,1.655,1.4,1.48,907026,0
+BCARW.US,D,20260116,000000,1.58,1.6,1.389,1.395,688141,0
+BCARW.US,D,20260120,000000,1.44,1.44,1.06,1.15,937321,0
+BCARW.US,D,20260121,000000,1.2,1.28,1.03,1.2,226015,0
+BCARW.US,D,20260122,000000,1.17,1.25,1.01,1.07,862775,0
+BCARW.US,D,20260123,000000,1.09,1.2,1.01,1.15,410780,0
+BCARW.US,D,20260126,000000,1.15,1.18,1.05,1.1,223862,0
+BCARW.US,D,20260127,000000,1.05,1.1,0.86,0.86,517272,0
+BCARW.US,D,20260128,000000,0.8662,0.979,0.8,0.8706,326723,0
+BCARW.US,D,20260129,000000,0.8701,0.9773,0.8,0.895,175300,0
+BCARW.US,D,20260130,000000,0.89,0.95,0.791,0.88,219391,0
+BCARW.US,D,20260202,000000,0.8801,1,0.85,0.95,164311,0
+BCARW.US,D,20260203,000000,0.95,1.01,0.8375,0.9,102298,0
+BCARW.US,D,20260204,000000,1,1,0.8025,0.895,112238,0
+BCARW.US,D,20260205,000000,0.8333,0.89,0.8118,0.848,146851,0
+BCARW.US,D,20260206,000000,0.85,0.899701,0.81,0.811,131894,0
+BCARW.US,D,20260209,000000,0.8443,0.949899,0.82,0.9175,39312,0
+BCARW.US,D,20260210,000000,0.836249,0.91,0.8228,0.87,70100,0
+BCARW.US,D,20260211,000000,0.8232,0.8725,0.7705,0.87,74719,0
+BCARW.US,D,20260212,000000,0.76,0.85,0.7255,0.83,53276,0
+BCARW.US,D,20260213,000000,0.7615,0.85,0.7251,0.8399,37317,0
+BCARW.US,D,20260217,000000,0.7603,0.8482,0.7205,0.84,8736,0
+BCARW.US,D,20260218,000000,0.8193,0.82,0.8193,0.82,1000,0
diff --git a/daily/us/nasdaq stocks/1/bcyc.us.txt b/daily/us/nasdaq stocks/1/bcyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0255f2d36bf3e6bb41089dbc513bbc6d70cfed09
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcyc.us.txt	
@@ -0,0 +1,1695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCYC.US,D,20190523,000000,13.37,13.75,11.5,12,988578,0
+BCYC.US,D,20190524,000000,12.03,13.19,11.87,13.05,179577,0
+BCYC.US,D,20190528,000000,13.15,13.15,12.03,12.28,74212,0
+BCYC.US,D,20190529,000000,12.27,12.75,12.05,12.34,128037,0
+BCYC.US,D,20190530,000000,12.44,12.7,11.51,11.93,136416,0
+BCYC.US,D,20190531,000000,11.9,12,10.77,11.69,191243,0
+BCYC.US,D,20190603,000000,11.5,11.98,10.6,11.2,108615,0
+BCYC.US,D,20190604,000000,11.21,12.03,11.21,11.7,66089,0
+BCYC.US,D,20190605,000000,11.7,11.98,10.91,11.32,49062,0
+BCYC.US,D,20190606,000000,11.17,11.9,11.16,11.6,57661,0
+BCYC.US,D,20190607,000000,11.6,11.91,11.2725,11.75,17130,0
+BCYC.US,D,20190610,000000,12.201,12.285,11.8,11.9,22528,0
+BCYC.US,D,20190611,000000,12,12.42,11.3,11.9,95361,0
+BCYC.US,D,20190612,000000,11.46,12.11,11.46,11.93,59974,0
+BCYC.US,D,20190613,000000,11.95,12.4,11.95,12.4,44055,0
+BCYC.US,D,20190614,000000,12.4,13.2,12.4,13.1,65706,0
+BCYC.US,D,20190617,000000,13.2,13.4,12.6,13.24,154369,0
+BCYC.US,D,20190618,000000,13.38,14.91,13.2831,14.57,155232,0
+BCYC.US,D,20190619,000000,14.8,14.8,14.1,14.63,31904,0
+BCYC.US,D,20190620,000000,14.89,14.89,14,14.19,75911,0
+BCYC.US,D,20190621,000000,14.15,14.15,11.14,11.64,141958,0
+BCYC.US,D,20190624,000000,11.71,12.27,11.28,11.37,27209,0
+BCYC.US,D,20190625,000000,11.3,11.6999,10.5,10.65,27816,0
+BCYC.US,D,20190626,000000,10.7,10.735,10.01,10.48,17087,0
+BCYC.US,D,20190627,000000,10.41,10.5,10.1794,10.31,11618,0
+BCYC.US,D,20190628,000000,10.45,10.4697,9.82,10.06,23680,0
+BCYC.US,D,20190701,000000,11,11,9.0039,9.9,61561,0
+BCYC.US,D,20190702,000000,9.9,10.47,9.165,9.75,44446,0
+BCYC.US,D,20190703,000000,9.66,9.99,8.9872,9.11,51231,0
+BCYC.US,D,20190705,000000,9.21,9.8447,8.51,9,20378,0
+BCYC.US,D,20190708,000000,9,9.6541,8.81,8.91,29718,0
+BCYC.US,D,20190709,000000,9.2,9.6,8.91,9,19235,0
+BCYC.US,D,20190710,000000,9.05,9.17,8.92,9,9408,0
+BCYC.US,D,20190711,000000,9.15,9.25,8.56,8.64,15598,0
+BCYC.US,D,20190712,000000,8.6887,8.85,7.77,7.79,32533,0
+BCYC.US,D,20190715,000000,7.91,8.3097,7.91,8.26,16127,0
+BCYC.US,D,20190716,000000,8.27,9.5462,7.56,8.77,25465,0
+BCYC.US,D,20190717,000000,8.99,9.5,8.9,8.98,28869,0
+BCYC.US,D,20190718,000000,9.25,9.25,8.8,9,13893,0
+BCYC.US,D,20190719,000000,9.1,9.15,8.979,9.15,2145,0
+BCYC.US,D,20190722,000000,9.2221,9.2221,8.94,8.94,3680,0
+BCYC.US,D,20190723,000000,8.93,9.05,8.24,8.52,13953,0
+BCYC.US,D,20190724,000000,8.13,8.94,8.13,8.41,26749,0
+BCYC.US,D,20190725,000000,8.432,9,8.36,9,6228,0
+BCYC.US,D,20190726,000000,8.99,9.2354,8.2109,8.45,12634,0
+BCYC.US,D,20190729,000000,8.73,8.85,8.4,8.79,4070,0
+BCYC.US,D,20190730,000000,8.4282,8.4282,8.1,8.1,2227,0
+BCYC.US,D,20190731,000000,8.1,8.8253,8.1,8.2611,4287,0
+BCYC.US,D,20190801,000000,8.72,8.8043,8.2,8.38,1907,0
+BCYC.US,D,20190802,000000,8.2,8.33,8,8,4804,0
+BCYC.US,D,20190805,000000,8,8.1619,7.64,8,49860,0
+BCYC.US,D,20190806,000000,8,8.01,7.3639,7.3639,16872,0
+BCYC.US,D,20190807,000000,7.45,7.97,7.26,7.26,15392,0
+BCYC.US,D,20190808,000000,7.32,7.728,7.26,7.49,3574,0
+BCYC.US,D,20190809,000000,7.47,7.69,7.4,7.69,1789,0
+BCYC.US,D,20190812,000000,7.29,7.55,7.29,7.5,10068,0
+BCYC.US,D,20190813,000000,7.62,7.9573,7.25,7.65,12577,0
+BCYC.US,D,20190814,000000,7.5,7.65,6.9,6.9,32397,0
+BCYC.US,D,20190815,000000,7.5,8.3,7.405,7.53,26148,0
+BCYC.US,D,20190816,000000,8.09,8.09,7.236,7.6689,6127,0
+BCYC.US,D,20190819,000000,7.56,7.8,7.4937,7.8,5672,0
+BCYC.US,D,20190820,000000,7.6311,7.6311,7.6311,7.6311,723,0
+BCYC.US,D,20190821,000000,7.78,7.78,7.08,7.2,9371,0
+BCYC.US,D,20190822,000000,7.2,7.4,6.9,7,15109,0
+BCYC.US,D,20190823,000000,7.12,7.41,7,7.03,9535,0
+BCYC.US,D,20190826,000000,7.01,8.9657,7.01,7.6882,23822,0
+BCYC.US,D,20190827,000000,7.99,8.15,6.9527,6.9527,30863,0
+BCYC.US,D,20190828,000000,7.25,7.4047,6.2401,6.736,30978,0
+BCYC.US,D,20190829,000000,7,7.35,6.7,7.29,4129,0
+BCYC.US,D,20190830,000000,7.44,7.4866,6.82,7.34,1400,0
+BCYC.US,D,20190903,000000,7.47,7.88,6.9345,7.12,32089,0
+BCYC.US,D,20190904,000000,7.22,7.4249,7.02,7.02,4814,0
+BCYC.US,D,20190905,000000,7.02,7.1,6.88,7.1,825,0
+BCYC.US,D,20190906,000000,6.7838,7.2166,6.78,6.78,2970,0
+BCYC.US,D,20190909,000000,6.9606,7.15,6.7838,7.15,18816,0
+BCYC.US,D,20190910,000000,7.06,7.3326,6.8187,7.03,20139,0
+BCYC.US,D,20190911,000000,8,9.41,8,8.97,140286,0
+BCYC.US,D,20190912,000000,9.77,9.77,9.0033,9.13,32836,0
+BCYC.US,D,20190913,000000,9.26,11,9.26,9.75,40354,0
+BCYC.US,D,20190916,000000,10.51,11,9.835,10.16,19918,0
+BCYC.US,D,20190917,000000,10.49,11.8,10.49,11.8,75871,0
+BCYC.US,D,20190918,000000,12.04,14.1099,11.2001,12.01,104621,0
+BCYC.US,D,20190919,000000,12.95,12.95,9.8844,10.1,76104,0
+BCYC.US,D,20190920,000000,9.95,10.8849,8.7346,9.5,76693,0
+BCYC.US,D,20190923,000000,9.56,11.345,9.56,11,37875,0
+BCYC.US,D,20190924,000000,10.92,11.6,10.5332,11.12,33642,0
+BCYC.US,D,20190925,000000,11.26,11.5,10.56,11.5,12207,0
+BCYC.US,D,20190926,000000,11.49,12,10.8796,11.66,16663,0
+BCYC.US,D,20190927,000000,11.36,11.99,11.04,11.505,16216,0
+BCYC.US,D,20190930,000000,11.21,11.85,11.2,11.39,15535,0
+BCYC.US,D,20191001,000000,11.33,11.95,10.69,11.08,22326,0
+BCYC.US,D,20191002,000000,11.13,11.8,9.85,10.5,19456,0
+BCYC.US,D,20191003,000000,9.95,11.56,9.1387,11.03,21945,0
+BCYC.US,D,20191004,000000,9.96,10.78,9.82,10.5,71988,0
+BCYC.US,D,20191007,000000,10.41,11.278,10.41,10.6,1844,0
+BCYC.US,D,20191008,000000,10.25,10.25,9.5124,9.995,10532,0
+BCYC.US,D,20191009,000000,10,10.3275,9.37,10,11476,0
+BCYC.US,D,20191010,000000,9.718,10.2,9.5605,9.9883,7906,0
+BCYC.US,D,20191011,000000,9.6705,9.98,9.14,9.68,9917,0
+BCYC.US,D,20191014,000000,9.6017,10.53,9.51,9.7,5355,0
+BCYC.US,D,20191015,000000,10.02,10.48,9.15,9.57,38629,0
+BCYC.US,D,20191016,000000,9.83,10.03,9.56,9.66,5806,0
+BCYC.US,D,20191017,000000,9.9679,10.3345,9.59,9.59,3431,0
+BCYC.US,D,20191018,000000,10.2703,10.2703,9.71,9.71,395,0
+BCYC.US,D,20191021,000000,10.1416,10.1416,9.5404,9.62,4907,0
+BCYC.US,D,20191022,000000,9.42,9.63,9.4,9.4,3161,0
+BCYC.US,D,20191023,000000,9.56,10.12,9.5,9.51,4039,0
+BCYC.US,D,20191024,000000,9.74,9.7445,9.25,9.25,5156,0
+BCYC.US,D,20191025,000000,9.5,9.575,9.4,9.48,1989,0
+BCYC.US,D,20191028,000000,9.69,9.69,9.2,9.2,4397,0
+BCYC.US,D,20191029,000000,9.2301,9.63,9.2301,9.4,3926,0
+BCYC.US,D,20191030,000000,9.4,9.66,9.4,9.66,1228,0
+BCYC.US,D,20191031,000000,9.44,9.66,9.28,9.66,2453,0
+BCYC.US,D,20191101,000000,9.31,9.614,9.24,9.24,2166,0
+BCYC.US,D,20191104,000000,9.39,9.6187,9.32,9.395,5917,0
+BCYC.US,D,20191105,000000,9.22,9.3858,8.2,8.21,52220,0
+BCYC.US,D,20191106,000000,8.45,9.2599,8.3201,8.82,14246,0
+BCYC.US,D,20191107,000000,8.7073,9.31,8.1,8.49,12383,0
+BCYC.US,D,20191108,000000,8.787,8.787,8.1,8.45,8082,0
+BCYC.US,D,20191111,000000,8.5983,8.81,8.11,8.11,4930,0
+BCYC.US,D,20191112,000000,8.1726,8.64,8.1205,8.14,5696,0
+BCYC.US,D,20191113,000000,8.15,8.615,8.15,8.615,3613,0
+BCYC.US,D,20191114,000000,9.04,10.77,8.8899,9.36,16658,0
+BCYC.US,D,20191115,000000,9.26,9.5678,8.687,9.3942,9334,0
+BCYC.US,D,20191118,000000,9.98,10.2,9.039,9.482,8602,0
+BCYC.US,D,20191119,000000,9.59,10.1208,9.5743,9.68,12398,0
+BCYC.US,D,20191120,000000,9.6,10.1,9.1,9.1,10867,0
+BCYC.US,D,20191121,000000,9,9.3228,8.4907,8.62,28941,0
+BCYC.US,D,20191122,000000,9.3,9.3,8.38,8.42,23135,0
+BCYC.US,D,20191125,000000,8.69,8.8992,8.15,8.35,16867,0
+BCYC.US,D,20191126,000000,8.15,9,8.15,8.6,16473,0
+BCYC.US,D,20191127,000000,8.63,8.63,8.3087,8.33,7119,0
+BCYC.US,D,20191129,000000,8.54,8.81,8.4652,8.76,6058,0
+BCYC.US,D,20191202,000000,8.94,9.11,8.29,8.41,17122,0
+BCYC.US,D,20191203,000000,8.62,9.55,8.16,8.61,8313,0
+BCYC.US,D,20191204,000000,8.8547,8.8547,7.7,7.71,153403,0
+BCYC.US,D,20191205,000000,7.78,9,7.5,9,929423,0
+BCYC.US,D,20191206,000000,9,9.02,8.2,8.4,20358,0
+BCYC.US,D,20191209,000000,8.31,8.31,7.56,7.68,43103,0
+BCYC.US,D,20191210,000000,7.9,8.04,7.76,7.87,17197,0
+BCYC.US,D,20191211,000000,8.2161,8.2161,7.715,7.75,7462,0
+BCYC.US,D,20191212,000000,7.623,8.0464,7.623,7.85,9289,0
+BCYC.US,D,20191213,000000,7.98,7.9915,7.7,7.8,8947,0
+BCYC.US,D,20191216,000000,8.0969,8.1,7.75,8.02,20236,0
+BCYC.US,D,20191217,000000,8.1135,8.5,8.1135,8.3,10682,0
+BCYC.US,D,20191218,000000,8.3,9,8.23,8.6,65899,0
+BCYC.US,D,20191219,000000,8.6,8.6,8.1606,8.1606,52134,0
+BCYC.US,D,20191220,000000,8.16,8.2,7.9946,8.06,40164,0
+BCYC.US,D,20191223,000000,8,8.1887,7.9951,8.02,35302,0
+BCYC.US,D,20191224,000000,8.33,10.1134,8.11,9.69,54546,0
+BCYC.US,D,20191226,000000,9.9,9.9466,9.01,9.325,45348,0
+BCYC.US,D,20191227,000000,9.0525,9.3914,9.0525,9.07,10154,0
+BCYC.US,D,20191230,000000,9.13,10,9.13,9.75,46013,0
+BCYC.US,D,20191231,000000,10.17,10.4493,8.8747,9.43,44007,0
+BCYC.US,D,20200102,000000,9.8105,9.88,9.16,9.82,22419,0
+BCYC.US,D,20200103,000000,10.03,10.03,9.2634,9.93,9525,0
+BCYC.US,D,20200106,000000,9.68,10.49,9.68,10.3651,29489,0
+BCYC.US,D,20200107,000000,10.63,11.75,9.2413,11.45,46976,0
+BCYC.US,D,20200108,000000,11.525,13.36,11.005,12.21,33249,0
+BCYC.US,D,20200109,000000,12.5,12.864,10.0901,11.68,37621,0
+BCYC.US,D,20200110,000000,11.01,11.273,10.5063,11.18,8358,0
+BCYC.US,D,20200113,000000,11.2671,11.2671,11.1308,11.1308,2470,0
+BCYC.US,D,20200114,000000,11.46,11.46,10.9342,10.99,5663,0
+BCYC.US,D,20200115,000000,11.3,11.3,10.712,11.03,4321,0
+BCYC.US,D,20200116,000000,11,11.3,11,11.2,1665,0
+BCYC.US,D,20200117,000000,11.2,11.2148,10.92,11.2,3926,0
+BCYC.US,D,20200121,000000,11.3,11.48,10.7006,11.48,6199,0
+BCYC.US,D,20200122,000000,11.7095,11.9112,11.1467,11.3,7734,0
+BCYC.US,D,20200123,000000,11.37,11.37,10.27,10.8,10481,0
+BCYC.US,D,20200124,000000,11.4585,11.4585,10.73,10.75,15385,0
+BCYC.US,D,20200127,000000,11.0154,11.37,10.74,11.1,4660,0
+BCYC.US,D,20200128,000000,11.2745,11.2745,10.92,11.2,7771,0
+BCYC.US,D,20200129,000000,11.067,11.1481,10.3647,11,5316,0
+BCYC.US,D,20200130,000000,11,11,10.6601,10.98,8460,0
+BCYC.US,D,20200131,000000,10.7024,10.99,10.6,10.88,5938,0
+BCYC.US,D,20200203,000000,10.5083,10.81,10.5,10.54,9654,0
+BCYC.US,D,20200204,000000,10.645,10.9095,10.54,10.75,5937,0
+BCYC.US,D,20200205,000000,10.98,11.11,10.85,10.85,1823,0
+BCYC.US,D,20200206,000000,11.01,11.67,11,11.67,2376,0
+BCYC.US,D,20200207,000000,11.58,12.18,11.58,11.76,5163,0
+BCYC.US,D,20200210,000000,11.92,13.8999,11.8497,12.98,38825,0
+BCYC.US,D,20200211,000000,13.97,13.98,12.24,12.45,44358,0
+BCYC.US,D,20200212,000000,12.8,13.6,11.975,13.32,23074,0
+BCYC.US,D,20200213,000000,13.79,14,13.5,13.71,21237,0
+BCYC.US,D,20200214,000000,14,14.99,14,14.927,39538,0
+BCYC.US,D,20200218,000000,15.3,17.99,14.86,15.86,81827,0
+BCYC.US,D,20200219,000000,16,16.72,15.35,15.8,14368,0
+BCYC.US,D,20200220,000000,16.25,16.25,14.9,15.6,23076,0
+BCYC.US,D,20200221,000000,15.8,15.8,15.35,15.365,5634,0
+BCYC.US,D,20200224,000000,15.36,15.515,14.57,14.62,19805,0
+BCYC.US,D,20200225,000000,16.98,17,14.7709,14.8,45657,0
+BCYC.US,D,20200226,000000,15.89,16.588,15.1,15.93,39831,0
+BCYC.US,D,20200227,000000,16.85,16.8875,13,13.98,72575,0
+BCYC.US,D,20200228,000000,14.32,15.24,12.02,12.93,55638,0
+BCYC.US,D,20200302,000000,12.45,13.2,11.655,13.2,32274,0
+BCYC.US,D,20200303,000000,13.1,14.7492,13.1,13.85,33494,0
+BCYC.US,D,20200304,000000,14.74,16.8499,14.0486,16.5,63699,0
+BCYC.US,D,20200305,000000,16,16.3903,15.55,15.98,31402,0
+BCYC.US,D,20200306,000000,15.05,15.4195,13.9,13.91,22672,0
+BCYC.US,D,20200309,000000,12.5,16.4139,12.2,14.84,41017,0
+BCYC.US,D,20200310,000000,16,18,15.725,18,54451,0
+BCYC.US,D,20200311,000000,17.9,19.7868,17,17.7,59164,0
+BCYC.US,D,20200312,000000,16.89,16.89,12.2778,16.01,55567,0
+BCYC.US,D,20200313,000000,16.24,16.9321,13.62,15.06,28293,0
+BCYC.US,D,20200316,000000,11.1,13.92,11.1,13.42,27279,0
+BCYC.US,D,20200317,000000,13.88,13.88,10.26,11.15,64459,0
+BCYC.US,D,20200318,000000,10.51,12.183,10.51,11,29404,0
+BCYC.US,D,20200319,000000,10.6,11.892,10.6,11.68,18219,0
+BCYC.US,D,20200320,000000,11.6974,12.6249,10.58,10.78,31993,0
+BCYC.US,D,20200323,000000,11.19,12.09,10.51,10.51,20557,0
+BCYC.US,D,20200324,000000,11.56,12,10.5,10.53,26594,0
+BCYC.US,D,20200325,000000,11.42,13.6499,11.145,11.5,58841,0
+BCYC.US,D,20200326,000000,12.5,14.83,12.31,14.55,44954,0
+BCYC.US,D,20200327,000000,13.92,15.05,12.76,12.77,17147,0
+BCYC.US,D,20200330,000000,13.59,15.5,13.59,13.81,7356,0
+BCYC.US,D,20200331,000000,15.09,15.5,13.21,13.65,23267,0
+BCYC.US,D,20200401,000000,13.87,14.25,13.1135,13.98,12643,0
+BCYC.US,D,20200402,000000,13.3,13.5651,12.75,12.75,22936,0
+BCYC.US,D,20200403,000000,13.15,13.64,12.44,13.46,16646,0
+BCYC.US,D,20200406,000000,15.27,15.27,13.6223,14.15,12500,0
+BCYC.US,D,20200407,000000,15,15,13.06,14.05,24730,0
+BCYC.US,D,20200408,000000,14.63,14.68,14.26,14.6442,5144,0
+BCYC.US,D,20200409,000000,13.04,14.5,13.04,14.5,9827,0
+BCYC.US,D,20200413,000000,13.84,14.47,13.3,13.9,31243,0
+BCYC.US,D,20200414,000000,13.42,14.25,13.42,14.23,13176,0
+BCYC.US,D,20200415,000000,14.012,14.5,13.91,14.45,13206,0
+BCYC.US,D,20200416,000000,14.5,14.75,13.6087,14.62,14599,0
+BCYC.US,D,20200417,000000,15,15.49,13.82,14.66,21158,0
+BCYC.US,D,20200420,000000,14.87,15.5,14.1016,15,51962,0
+BCYC.US,D,20200421,000000,15.5,15.88,15,15.13,48510,0
+BCYC.US,D,20200422,000000,15.7,16,13.54,15.025,32981,0
+BCYC.US,D,20200423,000000,15.5,15.9531,14.89,14.9,29166,0
+BCYC.US,D,20200424,000000,15.1,15.7938,14.5,14.7233,29794,0
+BCYC.US,D,20200427,000000,15.35,15.9,14.5333,14.91,45258,0
+BCYC.US,D,20200428,000000,14.78,15.425,14,14.9478,20605,0
+BCYC.US,D,20200429,000000,15.9,15.9,13.01,13.02,32852,0
+BCYC.US,D,20200430,000000,13.76,14,12.54,12.8,22999,0
+BCYC.US,D,20200501,000000,13.02,13.93,12.56,12.63,20972,0
+BCYC.US,D,20200504,000000,12.65,13.91,12.54,13.82,21345,0
+BCYC.US,D,20200505,000000,14.25,14.48,13.1783,14.1,18153,0
+BCYC.US,D,20200506,000000,13.59,14.2,13.59,14.12,5673,0
+BCYC.US,D,20200507,000000,13.62,14.18,13.32,13.6,9057,0
+BCYC.US,D,20200508,000000,13.42,15,13.4,14.2216,25437,0
+BCYC.US,D,20200511,000000,14.68,15.53,14.334,15,23992,0
+BCYC.US,D,20200512,000000,15,15.75,14.42,15.05,22378,0
+BCYC.US,D,20200513,000000,14.975,15.85,13.9,14.67,27622,0
+BCYC.US,D,20200514,000000,14.75,16.25,14,15.105,41804,0
+BCYC.US,D,20200515,000000,14.76,16,14.4729,14.775,48045,0
+BCYC.US,D,20200518,000000,14.75,15.35,14.396,14.54,61426,0
+BCYC.US,D,20200519,000000,14.87,15.275,14.26,14.96,37105,0
+BCYC.US,D,20200520,000000,14.96,15.16,14.405,15,30796,0
+BCYC.US,D,20200521,000000,14.74,15.25,14.5,14.79,29522,0
+BCYC.US,D,20200522,000000,14.6,15.46,14.3,15.3999,41121,0
+BCYC.US,D,20200526,000000,15.8,17.78,15.56,17.78,45246,0
+BCYC.US,D,20200527,000000,17.68,17.7917,16.15,16.51,27912,0
+BCYC.US,D,20200528,000000,16.68,18.28,16.484,18.15,27083,0
+BCYC.US,D,20200529,000000,18.42,18.951,17.02,17.87,34021,0
+BCYC.US,D,20200601,000000,17.49,18,17.13,17.18,6108,0
+BCYC.US,D,20200602,000000,17.0101,18,17.0101,17.79,5116,0
+BCYC.US,D,20200603,000000,18,18,17.2101,17.29,26611,0
+BCYC.US,D,20200604,000000,17.01,17.7173,17,17.33,8660,0
+BCYC.US,D,20200605,000000,17.3,17.6,17,17.4,16266,0
+BCYC.US,D,20200608,000000,17.21,18.8899,17.2045,18.21,23442,0
+BCYC.US,D,20200609,000000,18.035,18.8899,17.2,17.22,8635,0
+BCYC.US,D,20200610,000000,17.41,18.58,17.09,17.11,6394,0
+BCYC.US,D,20200611,000000,17,17,15.57,15.66,23908,0
+BCYC.US,D,20200612,000000,16.4,16.99,15.8501,16.12,26729,0
+BCYC.US,D,20200615,000000,16.64,16.9899,15.65,16.35,14360,0
+BCYC.US,D,20200616,000000,16.65,16.7,15.93,15.93,15946,0
+BCYC.US,D,20200617,000000,15.92,16.5,15.77,16.04,14244,0
+BCYC.US,D,20200618,000000,16.04,16.06,15.54,15.68,13881,0
+BCYC.US,D,20200619,000000,15.65,16.14,15.65,16,12058,0
+BCYC.US,D,20200622,000000,16.3,16.3,15.6,15.6,13176,0
+BCYC.US,D,20200623,000000,15.6,16.99,15.53,16.99,354874,0
+BCYC.US,D,20200624,000000,17.1,17.99,16.45,16.6,23610,0
+BCYC.US,D,20200625,000000,16.35,17.9,16.35,17.16,23013,0
+BCYC.US,D,20200626,000000,16.58,17.25,16.3001,16.94,10877,0
+BCYC.US,D,20200629,000000,17.16,17.16,16.13,16.13,18098,0
+BCYC.US,D,20200630,000000,16.01,16.01,15.3,15.74,9614,0
+BCYC.US,D,20200701,000000,15.861,16.02,15.2,15.3,8181,0
+BCYC.US,D,20200702,000000,15.42,16.15,15.2,15.6456,1213513,0
+BCYC.US,D,20200706,000000,15.72,16.11,15.25,15.51,11236,0
+BCYC.US,D,20200707,000000,15.68,15.9,15.49,15.715,6792,0
+BCYC.US,D,20200708,000000,15.71,15.71,15.2,15.53,18529,0
+BCYC.US,D,20200709,000000,16.3,17,15.275,17,20490,0
+BCYC.US,D,20200710,000000,17,17.44,16.628,17.2962,17861,0
+BCYC.US,D,20200713,000000,17.59,18,17.0101,17.72,33435,0
+BCYC.US,D,20200714,000000,17.89,20.1,17.2071,19.05,67255,0
+BCYC.US,D,20200715,000000,19.37,19.85,18.0101,19.25,55901,0
+BCYC.US,D,20200716,000000,19.66,19.66,18.01,18.68,26055,0
+BCYC.US,D,20200717,000000,18.35,19.418,16.84,17.2,32002,0
+BCYC.US,D,20200720,000000,18.11,18.92,17.59,18.565,19937,0
+BCYC.US,D,20200721,000000,18.97,19.22,18.05,18.57,19400,0
+BCYC.US,D,20200722,000000,18.25,18.73,17.75,17.801,36975,0
+BCYC.US,D,20200723,000000,17.95,18.31,17.5,18.05,15652,0
+BCYC.US,D,20200724,000000,18.22,18.26,16.83,17.11,15817,0
+BCYC.US,D,20200727,000000,16.89,17.45,16.643,17.17,24319,0
+BCYC.US,D,20200728,000000,16.8,17.21,16.4,16.86,26485,0
+BCYC.US,D,20200729,000000,16.95,17.3026,15.64,16.25,43887,0
+BCYC.US,D,20200730,000000,16.11,16.27,15.83,16.106,24505,0
+BCYC.US,D,20200731,000000,16.41,16.935,15.8,15.8,15852,0
+BCYC.US,D,20200803,000000,16.88,16.945,15.25,15.72,33822,0
+BCYC.US,D,20200804,000000,15.5,16.47,15.3164,16.32,12742,0
+BCYC.US,D,20200805,000000,16.25,16.64,15.3601,16.64,31152,0
+BCYC.US,D,20200806,000000,16.28,16.65,15.43,16.29,19805,0
+BCYC.US,D,20200807,000000,15.81,16.31,15.69,15.79,8120,0
+BCYC.US,D,20200810,000000,15.3401,16.32,15.3401,16.32,12725,0
+BCYC.US,D,20200811,000000,15.71,16.94,15.61,16.01,12320,0
+BCYC.US,D,20200812,000000,16.31,16.45,15.72,15.72,6716,0
+BCYC.US,D,20200813,000000,15.955,16.18,15.72,15.8,3490,0
+BCYC.US,D,20200814,000000,15.9223,19.7399,15.8501,17.06,141672,0
+BCYC.US,D,20200817,000000,17.9,18.77,17.0601,18.3,35837,0
+BCYC.US,D,20200818,000000,17.88,18.72,17.6583,18.02,41696,0
+BCYC.US,D,20200819,000000,18,19.74,18,18.8,43273,0
+BCYC.US,D,20200820,000000,19.12,19.4899,18.06,18.55,36920,0
+BCYC.US,D,20200821,000000,18.07,18.515,17.8,18.28,7111,0
+BCYC.US,D,20200824,000000,18.7,19.265,17.312,17.83,17149,0
+BCYC.US,D,20200825,000000,18.8399,18.8399,17.74,18.5,23911,0
+BCYC.US,D,20200826,000000,18.66,18.66,17.1018,18.05,17313,0
+BCYC.US,D,20200827,000000,18.05,18.09,17,17.56,15149,0
+BCYC.US,D,20200828,000000,17.49,17.93,17.2953,17.93,16502,0
+BCYC.US,D,20200831,000000,17.4001,17.98,17.4001,17.97,4994,0
+BCYC.US,D,20200901,000000,17.83,17.97,17.6101,17.97,6836,0
+BCYC.US,D,20200902,000000,18,18.7862,17.31,18.3,24826,0
+BCYC.US,D,20200903,000000,18.51,18.51,17.17,17.82,19223,0
+BCYC.US,D,20200904,000000,17.6,17.875,16.22,17.27,26252,0
+BCYC.US,D,20200908,000000,17.2,17.2312,16.45,16.65,18178,0
+BCYC.US,D,20200909,000000,16.82,16.95,16.05,16.75,11075,0
+BCYC.US,D,20200910,000000,17.47,17.655,16.5,16.5,23052,0
+BCYC.US,D,20200911,000000,17,17.36,15.6,15.65,27576,0
+BCYC.US,D,20200914,000000,16.25,19.9828,15.99,19.08,1100991,0
+BCYC.US,D,20200915,000000,20.03,20.9699,18.6,19.03,178022,0
+BCYC.US,D,20200916,000000,19.25,20.94,19.25,20.71,125590,0
+BCYC.US,D,20200917,000000,20.83,21.2822,20.3,20.65,46373,0
+BCYC.US,D,20200918,000000,20.98,21.5895,19.8189,19.8189,37173,0
+BCYC.US,D,20200921,000000,20.01,20.8,19.25,20.8,37528,0
+BCYC.US,D,20200922,000000,20.95,21.49,19.6486,20,670365,0
+BCYC.US,D,20200923,000000,19.63,21.03,19.5,20.29,46009,0
+BCYC.US,D,20200924,000000,20.2,20.2,18.02,18.39,47010,0
+BCYC.US,D,20200925,000000,18.39,19.67,18.38,19.01,24320,0
+BCYC.US,D,20200928,000000,19.39,20.5,19.245,19.69,22536,0
+BCYC.US,D,20200929,000000,19.84,20.4,19.44,19.44,14925,0
+BCYC.US,D,20200930,000000,19.62,19.62,18.5632,19.05,102054,0
+BCYC.US,D,20201001,000000,18.78,20.7438,18.7,19.5,241411,0
+BCYC.US,D,20201002,000000,19.74,20.49,19.47,19.5,46670,0
+BCYC.US,D,20201005,000000,19.17,19.51,19.07,19.17,53601,0
+BCYC.US,D,20201006,000000,19.13,19.3,18.4574,18.97,71980,0
+BCYC.US,D,20201007,000000,18.91,19,18.17,18.85,65743,0
+BCYC.US,D,20201008,000000,19.11,19.11,18.3001,18.34,41506,0
+BCYC.US,D,20201009,000000,18.72,19.38,18.545,19.01,183519,0
+BCYC.US,D,20201012,000000,19.57,19.57,18.82,18.99,120794,0
+BCYC.US,D,20201013,000000,19.15,19.39,18.84,19.01,45369,0
+BCYC.US,D,20201014,000000,19.01,19.01,18.7,18.93,16344,0
+BCYC.US,D,20201015,000000,18.98,19,18.42,18.98,38552,0
+BCYC.US,D,20201016,000000,19.09,20.7499,18.89,19.24,132673,0
+BCYC.US,D,20201019,000000,19.73,19.73,18.6,18.95,152910,0
+BCYC.US,D,20201020,000000,19.74,19.74,18.77,19.33,41796,0
+BCYC.US,D,20201021,000000,19.22,19.22,18.5976,18.94,33726,0
+BCYC.US,D,20201022,000000,18.95,19,18.6,19,19044,0
+BCYC.US,D,20201023,000000,18.755,19.01,18.755,18.99,11056,0
+BCYC.US,D,20201026,000000,18.81,18.9093,18.17,18.73,53381,0
+BCYC.US,D,20201027,000000,18.55,18.94,18.43,18.83,18667,0
+BCYC.US,D,20201028,000000,18.79,18.82,18.1127,18.44,13775,0
+BCYC.US,D,20201029,000000,18.57,18.9499,18.21,18.79,30103,0
+BCYC.US,D,20201030,000000,18.3674,18.59,17.85,18.51,44574,0
+BCYC.US,D,20201102,000000,18.43,19,17.68,18.3,50146,0
+BCYC.US,D,20201103,000000,18.3998,18.85,18.3998,18.82,6120,0
+BCYC.US,D,20201104,000000,18.78,20.2546,18.33,18.77,43957,0
+BCYC.US,D,20201105,000000,19.01,19.02,18.4,19,41064,0
+BCYC.US,D,20201106,000000,19,19,18.39,18.49,19642,0
+BCYC.US,D,20201109,000000,19,19,18.3691,18.47,14476,0
+BCYC.US,D,20201110,000000,18.4,20.05,18.4,19.36,145555,0
+BCYC.US,D,20201111,000000,19.19,19.38,18.76,18.83,112413,0
+BCYC.US,D,20201112,000000,18.98,21.14,18.62,20.78,184071,0
+BCYC.US,D,20201113,000000,21,21.6757,20.14,20.32,50431,0
+BCYC.US,D,20201116,000000,20.5,20.91,19.7,20.37,30732,0
+BCYC.US,D,20201117,000000,20.45,21.148,20.0202,20.98,32023,0
+BCYC.US,D,20201118,000000,20.62,20.9,19.15,19.31,67269,0
+BCYC.US,D,20201119,000000,19.59,20.2829,19.35,19.62,45469,0
+BCYC.US,D,20201120,000000,19.86,20.85,19.31,20.63,27705,0
+BCYC.US,D,20201123,000000,20.57,20.96,19.4,19.91,47741,0
+BCYC.US,D,20201124,000000,19.82,20.4791,19.5641,20.4,26562,0
+BCYC.US,D,20201125,000000,20.21,20.5,19.66,19.8,24942,0
+BCYC.US,D,20201127,000000,19.95,20.4999,19.6,20.44,5547,0
+BCYC.US,D,20201130,000000,20.05,21.37,20,21.36,53648,0
+BCYC.US,D,20201201,000000,21.5,22.7081,20,20.37,150936,0
+BCYC.US,D,20201202,000000,21.09,21.2466,20.12,20.67,58461,0
+BCYC.US,D,20201203,000000,21,21.68,19.66,19.69,76979,0
+BCYC.US,D,20201204,000000,19.8,20.313,19.55,19.75,39477,0
+BCYC.US,D,20201207,000000,19.9,20.2927,19.22,19.22,38729,0
+BCYC.US,D,20201208,000000,19.31,19.6399,19.07,19.07,40656,0
+BCYC.US,D,20201209,000000,19.4,20.025,18.62,18.92,66438,0
+BCYC.US,D,20201210,000000,18.54,19.7,18.54,19.01,32779,0
+BCYC.US,D,20201211,000000,19.18,19.83,18.93,19.4,32390,0
+BCYC.US,D,20201214,000000,19.5,19.89,19.06,19.06,61231,0
+BCYC.US,D,20201215,000000,19.05,19.48,18.45,19.03,64634,0
+BCYC.US,D,20201216,000000,18.96,19.6899,18.87,18.87,39340,0
+BCYC.US,D,20201217,000000,19.02,19.45,19.02,19.13,40894,0
+BCYC.US,D,20201218,000000,19.2,19.33,18.96,19.16,25247,0
+BCYC.US,D,20201221,000000,19.15,19.5173,18.55,19.2,35835,0
+BCYC.US,D,20201222,000000,19.19,20.1457,19.19,19.92,59769,0
+BCYC.US,D,20201223,000000,19.99,20.2,19.57,19.75,24241,0
+BCYC.US,D,20201224,000000,19.75,20.15,19.75,19.87,8234,0
+BCYC.US,D,20201228,000000,20.22,20.22,19.13,19.31,69759,0
+BCYC.US,D,20201229,000000,19.26,19.65,18.525,18.75,59081,0
+BCYC.US,D,20201230,000000,18.75,19.48,18.24,18.57,44194,0
+BCYC.US,D,20201231,000000,18.855,18.855,17.95,17.95,34755,0
+BCYC.US,D,20210104,000000,18,19.99,18,19.2,56676,0
+BCYC.US,D,20210105,000000,19.02,19.46,18.725,19.12,60294,0
+BCYC.US,D,20210106,000000,19.2,21.3074,18.7,20.06,91887,0
+BCYC.US,D,20210107,000000,19.87,20.1999,19.78,19.78,85945,0
+BCYC.US,D,20210108,000000,19.99,20.39,19.53,19.66,37726,0
+BCYC.US,D,20210111,000000,19.55,20.2,19.3988,20.12,101131,0
+BCYC.US,D,20210112,000000,20.14,20.46,20,20.22,112274,0
+BCYC.US,D,20210113,000000,20.21,20.35,19.85,19.85,114790,0
+BCYC.US,D,20210114,000000,23,26.35,23,25.5,1076509,0
+BCYC.US,D,20210115,000000,27.24,27.5,24.72,27.03,609292,0
+BCYC.US,D,20210119,000000,28.05,31.09,26.965,29.96,656178,0
+BCYC.US,D,20210120,000000,32.37,33,27.76,28.3,149694,0
+BCYC.US,D,20210121,000000,28.54,29.43,26.01,27.14,102215,0
+BCYC.US,D,20210122,000000,27.14,28.01,25.71,26.8,198851,0
+BCYC.US,D,20210125,000000,27,28.9899,26.09,26.98,293502,0
+BCYC.US,D,20210126,000000,27,28.21,26.23,26.83,90765,0
+BCYC.US,D,20210127,000000,26.51,26.67,25.12,25.67,82904,0
+BCYC.US,D,20210128,000000,25.39,27,23.81,26.29,112834,0
+BCYC.US,D,20210129,000000,26.49,27.7521,24.52,26.81,58841,0
+BCYC.US,D,20210201,000000,26.81,27.54,24.265,26.93,215330,0
+BCYC.US,D,20210202,000000,27.23,28.94,27,28.49,46261,0
+BCYC.US,D,20210203,000000,28.73,29.57,27.64,29.09,49493,0
+BCYC.US,D,20210204,000000,28.83,30.23,27.5001,29.89,21705,0
+BCYC.US,D,20210205,000000,29.86,31.59,28.35,30.25,77630,0
+BCYC.US,D,20210208,000000,30.78,31,28.02,28.24,71174,0
+BCYC.US,D,20210209,000000,28.27,30.1,28.27,29.35,41143,0
+BCYC.US,D,20210210,000000,29.54,30,28.03,28.88,80951,0
+BCYC.US,D,20210211,000000,28.83,29.0284,27.11,27.72,87463,0
+BCYC.US,D,20210212,000000,27.84,28.2105,27.29,27.58,43514,0
+BCYC.US,D,20210216,000000,27.58,27.85,25.82,26.04,88780,0
+BCYC.US,D,20210217,000000,26,27.9717,25,26.52,238963,0
+BCYC.US,D,20210218,000000,26.49,28,25.34,27.78,89908,0
+BCYC.US,D,20210219,000000,27.7,28.16,25.33,25.66,107644,0
+BCYC.US,D,20210222,000000,25.95,26.195,25.1,25.18,79523,0
+BCYC.US,D,20210223,000000,25.18,25.37,23.29,24.16,59143,0
+BCYC.US,D,20210224,000000,24.31,25.65,23.82,25.45,1314579,0
+BCYC.US,D,20210225,000000,25.69,26.99,24.54,24.94,176141,0
+BCYC.US,D,20210226,000000,24.86,25.975,23.8,25.27,96564,0
+BCYC.US,D,20210301,000000,25.28,26.5,24.8,25.67,107132,0
+BCYC.US,D,20210302,000000,25.67,26.253,24.87,24.87,56971,0
+BCYC.US,D,20210303,000000,24.79,25.75,23.25,24,61761,0
+BCYC.US,D,20210304,000000,23.91,23.91,20.6701,22.4,132272,0
+BCYC.US,D,20210305,000000,22.08,25.9,21.0487,23.92,176733,0
+BCYC.US,D,20210308,000000,23.55,24.6,22.05,22.85,135184,0
+BCYC.US,D,20210309,000000,23.11,26.19,22.95,25.42,159101,0
+BCYC.US,D,20210310,000000,25.65,27.5,25.08,27.35,195423,0
+BCYC.US,D,20210311,000000,27.25,28,26,27,87834,0
+BCYC.US,D,20210312,000000,26.68,29,26.35,27.88,186549,0
+BCYC.US,D,20210315,000000,27.43,28.47,27.02,28.47,95586,0
+BCYC.US,D,20210316,000000,28.35,28.86,26.69,27.9,114166,0
+BCYC.US,D,20210317,000000,27.35,29.38,26.39,28.22,129710,0
+BCYC.US,D,20210318,000000,28.54,29.39,26.04,26.78,81886,0
+BCYC.US,D,20210319,000000,26.53,27.04,25.3,26,75966,0
+BCYC.US,D,20210322,000000,26.03,26.9,24.29,25.98,106939,0
+BCYC.US,D,20210323,000000,25.83,26,24.3553,25.23,50145,0
+BCYC.US,D,20210324,000000,25.55,26.5,24.5201,25.14,168891,0
+BCYC.US,D,20210325,000000,24.92,27.25,24.68,26.15,97364,0
+BCYC.US,D,20210326,000000,25.16,27.7999,25.16,26.43,483455,0
+BCYC.US,D,20210329,000000,26.12,27.07,24.4,26,69998,0
+BCYC.US,D,20210330,000000,26.2,28.5,26.2,26.87,178631,0
+BCYC.US,D,20210331,000000,27.14,30.7,25.57,29.87,147875,0
+BCYC.US,D,20210401,000000,30.65,30.65,28.37,30.48,678004,0
+BCYC.US,D,20210405,000000,30.48,31.5,30.01,30.54,206326,0
+BCYC.US,D,20210406,000000,30.83,31.06,29.06,30.16,254910,0
+BCYC.US,D,20210407,000000,30.15,30.71,28.9,30.47,233121,0
+BCYC.US,D,20210408,000000,30.59,32.35,29.5,32.28,390663,0
+BCYC.US,D,20210409,000000,32.23,33.2,28.28,28.38,488353,0
+BCYC.US,D,20210412,000000,28.64,28.64,26.39,27,178462,0
+BCYC.US,D,20210413,000000,27.03,29.35,27,29.31,174776,0
+BCYC.US,D,20210414,000000,29.64,31.14,28.53,29.96,142360,0
+BCYC.US,D,20210415,000000,30.29,30.73,29.14,29.97,94070,0
+BCYC.US,D,20210416,000000,30,30,27.75,29.45,75750,0
+BCYC.US,D,20210419,000000,29.22,30.99,27.77,28.1,98853,0
+BCYC.US,D,20210420,000000,28.53,30.05,27.5,29.32,58720,0
+BCYC.US,D,20210421,000000,29.74,30.76,28.32,30.4,134116,0
+BCYC.US,D,20210422,000000,30.27,31.53,29.07,31.2,31799,0
+BCYC.US,D,20210423,000000,31.43,31.62,29.58,30.98,32883,0
+BCYC.US,D,20210426,000000,30.98,31.79,29.91,31.3,97148,0
+BCYC.US,D,20210427,000000,31.4,31.8157,30.23,30.47,63387,0
+BCYC.US,D,20210428,000000,30.32,33.11,29.77,32.13,96953,0
+BCYC.US,D,20210429,000000,31.89,31.89,29.8,29.8,56040,0
+BCYC.US,D,20210430,000000,29.65,31.66,29.49,31,114915,0
+BCYC.US,D,20210503,000000,31.43,32.97,30.25,32.04,69686,0
+BCYC.US,D,20210504,000000,32.01,32.49,30.49,31.38,135702,0
+BCYC.US,D,20210505,000000,31.37,31.44,30.2,31.16,73356,0
+BCYC.US,D,20210506,000000,31.08,32.79,30.25,31.77,120799,0
+BCYC.US,D,20210507,000000,32.68,32.95,30.5,31.75,96533,0
+BCYC.US,D,20210510,000000,31.74,32.64,30,30.85,183739,0
+BCYC.US,D,20210511,000000,30.93,32.36,29.75,30.75,83331,0
+BCYC.US,D,20210512,000000,30.16,31.5,29.98,30.36,73033,0
+BCYC.US,D,20210513,000000,30.59,30.73,29.09,29.75,36058,0
+BCYC.US,D,20210514,000000,30.24,31.455,30,31.18,50994,0
+BCYC.US,D,20210517,000000,30.86,31.92,30.26,30.94,60528,0
+BCYC.US,D,20210518,000000,31.25,31.99,30.28,30.77,45035,0
+BCYC.US,D,20210519,000000,30.44,31.07,29.55,29.94,18304,0
+BCYC.US,D,20210520,000000,29.94,31.88,29.94,31.5,52720,0
+BCYC.US,D,20210521,000000,31.91,32,30.57,30.71,39888,0
+BCYC.US,D,20210524,000000,30.71,31.42,30.16,30.66,42328,0
+BCYC.US,D,20210525,000000,30.36,31,29.5,29.94,54151,0
+BCYC.US,D,20210526,000000,30,30.922,29.98,30.15,19186,0
+BCYC.US,D,20210527,000000,30.11,30.11,28.99,29.84,43307,0
+BCYC.US,D,20210528,000000,29.99,30.56,29.5,29.5,27238,0
+BCYC.US,D,20210601,000000,29.52,29.9814,29.14,29.77,21764,0
+BCYC.US,D,20210602,000000,29.88,29.9,28.6,29,15294,0
+BCYC.US,D,20210603,000000,29,29.65,28.31,28.92,27032,0
+BCYC.US,D,20210604,000000,29.2,29.72,28.75,29.44,17453,0
+BCYC.US,D,20210607,000000,29.44,30.19,29.44,29.84,76603,0
+BCYC.US,D,20210608,000000,29.96,30.3965,29.09,30.1,27552,0
+BCYC.US,D,20210609,000000,30,30.38,29.68,30,58338,0
+BCYC.US,D,20210610,000000,29.5,30.08,29.5,29.52,49030,0
+BCYC.US,D,20210611,000000,29.33,30.06,29.33,30,43764,0
+BCYC.US,D,20210614,000000,30.08,30.08,29.02,29.79,61778,0
+BCYC.US,D,20210615,000000,29.84,30.16,29.21,30.05,53654,0
+BCYC.US,D,20210616,000000,29.67,29.97,29.005,29.7,16344,0
+BCYC.US,D,20210617,000000,29.59,30.1827,28.7,29.69,17081,0
+BCYC.US,D,20210618,000000,29.395,29.95,28.01,28.75,391403,0
+BCYC.US,D,20210621,000000,29.18,29.9,28.26,29.3,43197,0
+BCYC.US,D,20210622,000000,29.21,29.78,28.6,29.69,95031,0
+BCYC.US,D,20210623,000000,29.72,30.2,29.1275,29.42,25247,0
+BCYC.US,D,20210624,000000,29.6,31.36,29.4101,31.25,67985,0
+BCYC.US,D,20210625,000000,31.36,31.7337,29.93,31.04,33621,0
+BCYC.US,D,20210628,000000,31.09,31.86,30,30.17,35520,0
+BCYC.US,D,20210629,000000,30.38,30.405,29.21,30.08,24792,0
+BCYC.US,D,20210630,000000,29.38,31.2284,29.38,30.36,28858,0
+BCYC.US,D,20210701,000000,29.86,31.92,29.78,31.02,42040,0
+BCYC.US,D,20210702,000000,31.01,31.97,29.8,31.93,97332,0
+BCYC.US,D,20210706,000000,31.75,32,31.2,32,168111,0
+BCYC.US,D,20210707,000000,31.98,31.98,30.3,31.41,62822,0
+BCYC.US,D,20210708,000000,30.88,31.88,30.31,31.15,58761,0
+BCYC.US,D,20210709,000000,31.44,31.44,30.72,31.11,18885,0
+BCYC.US,D,20210712,000000,31.77,32.445,31.1021,31.58,94721,0
+BCYC.US,D,20210713,000000,34.88,34.88,31.3,32.87,1026621,0
+BCYC.US,D,20210714,000000,33.5,35.46,31.8,33.82,444369,0
+BCYC.US,D,20210715,000000,33.5,35.01,33,33.95,262559,0
+BCYC.US,D,20210716,000000,34,35.1706,33.05,34.01,128250,0
+BCYC.US,D,20210719,000000,33.98,35.4413,33.5,34.5,341572,0
+BCYC.US,D,20210720,000000,34.83,35.2212,33.8143,34.5,557855,0
+BCYC.US,D,20210721,000000,34.42,35.23,34.2,34.82,80254,0
+BCYC.US,D,20210722,000000,34.84,35.17,34.7,34.91,55622,0
+BCYC.US,D,20210723,000000,35.2,36.99,32.9,35.31,384536,0
+BCYC.US,D,20210726,000000,35.4,36.5442,33.56,34.46,91488,0
+BCYC.US,D,20210727,000000,34.2,35.39,32.9,34.18,187335,0
+BCYC.US,D,20210728,000000,34.33,34.53,32.3201,32.69,46892,0
+BCYC.US,D,20210729,000000,33,33.385,30.73,31.19,80385,0
+BCYC.US,D,20210730,000000,31.2,32.25,30.15,31.6,66429,0
+BCYC.US,D,20210802,000000,31.1,32.24,30.4165,30.92,127301,0
+BCYC.US,D,20210803,000000,30.6,31.15,29.5,29.65,633668,0
+BCYC.US,D,20210804,000000,29.81,30.21,29.4,29.41,149618,0
+BCYC.US,D,20210805,000000,29.49,30.48,29.15,29.88,87010,0
+BCYC.US,D,20210806,000000,30.17,30.9,29.4,29.95,144491,0
+BCYC.US,D,20210809,000000,29.97,30.77,29.91,30.27,35787,0
+BCYC.US,D,20210810,000000,30.53,30.89,29.87,30.09,51908,0
+BCYC.US,D,20210811,000000,29.92,30.49,29.2,29.39,60443,0
+BCYC.US,D,20210812,000000,29.25,29.65,28.76,28.93,31130,0
+BCYC.US,D,20210813,000000,28.94,29.02,28.53,28.585,41736,0
+BCYC.US,D,20210816,000000,28.51,29.035,28.11,28.29,54909,0
+BCYC.US,D,20210817,000000,28.12,29,27.505,28.46,110485,0
+BCYC.US,D,20210818,000000,28.59,29.22,28.07,28.9,78599,0
+BCYC.US,D,20210819,000000,28.68,28.8299,27.74,27.95,142475,0
+BCYC.US,D,20210820,000000,28.01,28.88,27.05,28.62,75629,0
+BCYC.US,D,20210823,000000,28.72,33.54,28.1,33.2,179536,0
+BCYC.US,D,20210824,000000,33.35,34.32,30.67,32.24,97594,0
+BCYC.US,D,20210825,000000,32.08,33.5,31.11,32.07,36631,0
+BCYC.US,D,20210826,000000,32.14,35.1179,31.66,33.45,94346,0
+BCYC.US,D,20210827,000000,33.5,36.24,33.04,33.24,107263,0
+BCYC.US,D,20210830,000000,33.33,36.435,33.01,35.43,159840,0
+BCYC.US,D,20210831,000000,35.05,37.6899,34.9,35.7,211181,0
+BCYC.US,D,20210901,000000,35.2,38.51,35.13,37.81,527000,0
+BCYC.US,D,20210902,000000,37.96,41.4599,37.96,40.71,483243,0
+BCYC.US,D,20210903,000000,40.26,41.62,38.55,40,153351,0
+BCYC.US,D,20210907,000000,39.99,41.44,38.2991,40.27,292008,0
+BCYC.US,D,20210908,000000,40.63,41.285,39.77,40.55,406838,0
+BCYC.US,D,20210909,000000,40.61,42.83,40.0575,41.51,241278,0
+BCYC.US,D,20210910,000000,41.75,42,40,40,125652,0
+BCYC.US,D,20210913,000000,39.71,40.96,38.1111,39.5,76760,0
+BCYC.US,D,20210914,000000,39.5,40.98,38.75,40,118655,0
+BCYC.US,D,20210915,000000,40.39,45,39.05,43.78,232244,0
+BCYC.US,D,20210916,000000,43.92,45.21,43.13,44.24,150355,0
+BCYC.US,D,20210917,000000,44.14,44.5,42.6001,43.67,457021,0
+BCYC.US,D,20210920,000000,42.84,43.69,39.93,42.02,221438,0
+BCYC.US,D,20210921,000000,42.32,43.83,40,42.35,145851,0
+BCYC.US,D,20210922,000000,42.19,44,40.36,43.29,133363,0
+BCYC.US,D,20210923,000000,43.14,44.7105,41.61,43.5,306764,0
+BCYC.US,D,20210924,000000,43.61,44.305,41.91,42.99,135621,0
+BCYC.US,D,20210927,000000,42.99,44.63,42.31,42.61,186877,0
+BCYC.US,D,20210928,000000,42.13,43.275,40.65,41.37,191246,0
+BCYC.US,D,20210929,000000,41.39,41.83,39.05,39.07,99425,0
+BCYC.US,D,20210930,000000,39.41,42.54,39.08,41.59,182288,0
+BCYC.US,D,20211001,000000,41.7,45,41.43,44.52,909413,0
+BCYC.US,D,20211004,000000,44.29,44.778,43.165,44.1,204136,0
+BCYC.US,D,20211005,000000,44,46.25,43.55,44.91,264492,0
+BCYC.US,D,20211006,000000,45.8,45.8,37.77,41.7,864509,0
+BCYC.US,D,20211007,000000,41.23,49.91,31.89,48.69,2056509,0
+BCYC.US,D,20211008,000000,48.5,54.67,48.15,52.75,1415516,0
+BCYC.US,D,20211011,000000,55.87,55.9,52.75,53.73,686935,0
+BCYC.US,D,20211012,000000,52.02,55.1294,52,54.51,524811,0
+BCYC.US,D,20211013,000000,56.5,56.81,53.9,56.38,1981256,0
+BCYC.US,D,20211014,000000,57.15,60.21,55.17,59.65,743894,0
+BCYC.US,D,20211015,000000,60.1,60.1,57.25,59.29,408988,0
+BCYC.US,D,20211018,000000,59.29,60.34,56.78,57.25,325867,0
+BCYC.US,D,20211019,000000,57.93,58.57,56.25,57.62,295028,0
+BCYC.US,D,20211020,000000,57.56,57.62,53.56,54.39,419594,0
+BCYC.US,D,20211021,000000,54.16,56.53,53.08,56.3,442271,0
+BCYC.US,D,20211022,000000,56.17,56.2343,53.78,54.51,134213,0
+BCYC.US,D,20211025,000000,54.75,54.94,52.5,53.66,200809,0
+BCYC.US,D,20211026,000000,54.01,55.84,52.57,53.73,154997,0
+BCYC.US,D,20211027,000000,53.51,55.3,52.0701,53.58,241259,0
+BCYC.US,D,20211028,000000,53.94,54.2,52.58,53.74,310570,0
+BCYC.US,D,20211029,000000,53.36,54.73,50.5098,51.4,133243,0
+BCYC.US,D,20211101,000000,50.96,54.59,50.96,53.5,409346,0
+BCYC.US,D,20211102,000000,53.75,55.46,52.08,55.17,212539,0
+BCYC.US,D,20211103,000000,55.78,57.68,55,56.53,391340,0
+BCYC.US,D,20211104,000000,57,57.49,56.01,56.97,169668,0
+BCYC.US,D,20211105,000000,57.98,60.7,55.6,56.93,212129,0
+BCYC.US,D,20211108,000000,57.47,59.26,56,58.65,129110,0
+BCYC.US,D,20211109,000000,59.61,60.23,57.4806,57.95,108794,0
+BCYC.US,D,20211110,000000,57.95,58.5,55.31,56.06,425459,0
+BCYC.US,D,20211111,000000,56.76,58.48,56.07,57.94,235681,0
+BCYC.US,D,20211112,000000,58.08,58.43,56.2471,57.84,143740,0
+BCYC.US,D,20211115,000000,58.21,62.075,57.395,61.14,192528,0
+BCYC.US,D,20211116,000000,60.41,61,58.6241,60.77,190162,0
+BCYC.US,D,20211117,000000,60.25,61.49,58.88,60.86,241318,0
+BCYC.US,D,20211118,000000,61.37,61.5,58.16,58.39,129207,0
+BCYC.US,D,20211119,000000,58.14,59.09,57.73,58.13,171212,0
+BCYC.US,D,20211122,000000,57.74,57.74,54.2501,56.69,186928,0
+BCYC.US,D,20211123,000000,56.14,57.63,54.25,54.73,107601,0
+BCYC.US,D,20211124,000000,53.8,56.25,52.21,54.92,245693,0
+BCYC.US,D,20211126,000000,53.53,57.17,53.53,54.6,79959,0
+BCYC.US,D,20211129,000000,55,56.31,53.86,54.02,108416,0
+BCYC.US,D,20211130,000000,52.57,55.06,52.57,53.75,852662,0
+BCYC.US,D,20211201,000000,54.38,58,52.79,56.67,337831,0
+BCYC.US,D,20211202,000000,55.81,59.09,54.07,57.53,191362,0
+BCYC.US,D,20211203,000000,57.81,58.3,52.0801,52.71,234038,0
+BCYC.US,D,20211206,000000,52.49,52.49,49.19,50.35,313888,0
+BCYC.US,D,20211207,000000,49.675,54.305,49,52.02,173201,0
+BCYC.US,D,20211208,000000,51.88,56.5,51.36,56,168874,0
+BCYC.US,D,20211209,000000,57.77,59.6898,53.48,54.5,232401,0
+BCYC.US,D,20211210,000000,54.28,55.32,51.33,52.2,196136,0
+BCYC.US,D,20211213,000000,52.07,54.33,51.41,52.99,195712,0
+BCYC.US,D,20211214,000000,52.34,52.48,48.2,51.87,348575,0
+BCYC.US,D,20211215,000000,51.86,52.92,49.64,51.8,206822,0
+BCYC.US,D,20211216,000000,52.16,54.88,51.88,53.56,164551,0
+BCYC.US,D,20211217,000000,55.69,57.2485,53.06,56.5,384643,0
+BCYC.US,D,20211220,000000,55.61,57.17,55.24,56.54,165602,0
+BCYC.US,D,20211221,000000,57,57.55,56.28,57.21,465445,0
+BCYC.US,D,20211222,000000,57.5,59.6499,57.29,59.25,483718,0
+BCYC.US,D,20211223,000000,58.54,61.09,57.76,60.27,138041,0
+BCYC.US,D,20211227,000000,60.67,61,59.065,59.83,136853,0
+BCYC.US,D,20211228,000000,59.61,61.5,59.155,59.5,132053,0
+BCYC.US,D,20211229,000000,59.2,60.5899,57.8416,58.68,132544,0
+BCYC.US,D,20211230,000000,58.88,60.4,58.44,58.5,123609,0
+BCYC.US,D,20211231,000000,58.49,60.99,58.06,60.87,158511,0
+BCYC.US,D,20220103,000000,60.8,60.8,57.785,59.5,182450,0
+BCYC.US,D,20220104,000000,59.22,59.22,52.795,55,253117,0
+BCYC.US,D,20220105,000000,55.51,58.29,53.67,53.76,371054,0
+BCYC.US,D,20220106,000000,53.88,54.545,51.02,52.17,229706,0
+BCYC.US,D,20220107,000000,52.27,52.38,49.64,50.41,309907,0
+BCYC.US,D,20220110,000000,50.08,52.729,48.35,52.31,178610,0
+BCYC.US,D,20220111,000000,51.99,54.8,51.25,51.36,241263,0
+BCYC.US,D,20220112,000000,51.47,53.0221,50.45,50.77,177059,0
+BCYC.US,D,20220113,000000,51.05,51.28,48.495,48.8,451032,0
+BCYC.US,D,20220114,000000,48.62,48.97,46.5,48.44,171215,0
+BCYC.US,D,20220118,000000,47.2,49.34,45.92,46.65,323604,0
+BCYC.US,D,20220119,000000,46.76,47.55,45.76,46.63,224133,0
+BCYC.US,D,20220120,000000,46.89,47.99,46.07,46.59,160844,0
+BCYC.US,D,20220121,000000,46.23,47.1143,45,46.21,212060,0
+BCYC.US,D,20220124,000000,46.04,47.1,43.91,46.91,740401,0
+BCYC.US,D,20220125,000000,46.03,47.359,44.13,46.33,190768,0
+BCYC.US,D,20220126,000000,46.89,49.84,46.005,47.82,104234,0
+BCYC.US,D,20220127,000000,48.13,49.9,45.9,46.32,226905,0
+BCYC.US,D,20220128,000000,46.3,47.43,44.51,47.43,211402,0
+BCYC.US,D,20220131,000000,47.2,49.37,47.2,48.83,225213,0
+BCYC.US,D,20220201,000000,48.67,50.88,47.55,49.54,162873,0
+BCYC.US,D,20220202,000000,50.04,51.829,48.3045,49.33,72222,0
+BCYC.US,D,20220203,000000,48.6,49.44,47.56,47.63,67879,0
+BCYC.US,D,20220204,000000,47.55,49.77,47,48.59,125773,0
+BCYC.US,D,20220207,000000,48.62,49.94,47.22,49.51,71352,0
+BCYC.US,D,20220208,000000,49.12,50.21,48,49.34,72812,0
+BCYC.US,D,20220209,000000,49.58,51.05,49.32,50.47,97695,0
+BCYC.US,D,20220210,000000,50.18,51.9319,48.5,49.02,177492,0
+BCYC.US,D,20220211,000000,49,49.53,48.02,48.75,127286,0
+BCYC.US,D,20220214,000000,48.35,48.74,46.46,47.49,138598,0
+BCYC.US,D,20220215,000000,47.62,49.22,47.62,48.08,120397,0
+BCYC.US,D,20220216,000000,47.67,48.9,46.785,47.71,114415,0
+BCYC.US,D,20220217,000000,47.11,47.495,44.55,44.94,109827,0
+BCYC.US,D,20220218,000000,45.03,47.045,45,46.26,145358,0
+BCYC.US,D,20220222,000000,45.65,46.455,44.7001,45.84,84573,0
+BCYC.US,D,20220223,000000,45.99,47.245,44.18,44.18,170858,0
+BCYC.US,D,20220224,000000,42.98,46.325,42.52,45.53,182334,0
+BCYC.US,D,20220225,000000,45.81,47.79,44.79,47.68,133054,0
+BCYC.US,D,20220228,000000,47.12,48.35,47.12,47.5,127441,0
+BCYC.US,D,20220301,000000,46.2,49.1,45.435,47.3,259272,0
+BCYC.US,D,20220302,000000,47.17,47.81,45.64,46.92,171201,0
+BCYC.US,D,20220303,000000,46.98,47.33,44.03,44.28,119929,0
+BCYC.US,D,20220304,000000,43.66,43.66,42.08,42.87,141727,0
+BCYC.US,D,20220307,000000,43.1,43.56,42.07,42.07,100354,0
+BCYC.US,D,20220308,000000,42.07,44.57,41.23,43.5,627351,0
+BCYC.US,D,20220309,000000,45.22,47.9,44.51,47.7,825580,0
+BCYC.US,D,20220310,000000,47.28,48.02,46.56,47.02,223728,0
+BCYC.US,D,20220311,000000,47.17,48.18,44.27,44.39,194252,0
+BCYC.US,D,20220314,000000,44.8,45.39,42.24,42.57,213863,0
+BCYC.US,D,20220315,000000,43,44.12,41.95,42.07,163127,0
+BCYC.US,D,20220316,000000,42.4,43.645,41.22,42.28,424789,0
+BCYC.US,D,20220317,000000,42.36,42.9119,41.38,41.8,257446,0
+BCYC.US,D,20220318,000000,41.33,42.58,41.06,41.19,531989,0
+BCYC.US,D,20220321,000000,41.27,41.73,39.79,40.12,279768,0
+BCYC.US,D,20220322,000000,40.23,41.4043,39.55,41.13,308683,0
+BCYC.US,D,20220323,000000,40.875,42.42,40.7,41.14,108820,0
+BCYC.US,D,20220324,000000,41.57,42.285,40.29,42.09,158666,0
+BCYC.US,D,20220325,000000,42.5,43.14,41.71,42.2,92098,0
+BCYC.US,D,20220328,000000,42.41,43.5,41.71,42.6,174839,0
+BCYC.US,D,20220329,000000,43.35,44.86,43.09,44.02,313765,0
+BCYC.US,D,20220330,000000,43.6,44.865,42.345,42.54,250943,0
+BCYC.US,D,20220331,000000,42.05,45.5,41.86,43.88,261994,0
+BCYC.US,D,20220401,000000,43.7,44.66,43.02,43.44,262217,0
+BCYC.US,D,20220404,000000,43.92,45.75,43.5,45.15,489155,0
+BCYC.US,D,20220405,000000,45.4,47.81,43.94,43.98,249561,0
+BCYC.US,D,20220406,000000,43.35,44.4,41.17,41.76,345156,0
+BCYC.US,D,20220407,000000,42.46,42.92,37.52,37.73,1178910,0
+BCYC.US,D,20220408,000000,37.42,50.47,35.87,46.99,3626067,0
+BCYC.US,D,20220411,000000,31.68,33.82,28.1401,28.81,3860600,0
+BCYC.US,D,20220412,000000,28.09,28.46,24.5412,24.9,2484561,0
+BCYC.US,D,20220413,000000,23.29,24.34,21.53,24.04,1744049,0
+BCYC.US,D,20220414,000000,24.16,24.5,23.05,24.01,1169597,0
+BCYC.US,D,20220418,000000,23.89,25.32,23.12,24.57,835526,0
+BCYC.US,D,20220419,000000,24.57,25.94,23.56,24.96,997041,0
+BCYC.US,D,20220420,000000,24.69,27.02,24.52,25.96,581494,0
+BCYC.US,D,20220421,000000,25.9,26.55,25.055,25.14,343715,0
+BCYC.US,D,20220422,000000,25.13,25.7882,24.16,24.44,270378,0
+BCYC.US,D,20220425,000000,24.2,26.36,23.96,25.69,446090,0
+BCYC.US,D,20220426,000000,25.44,26,23.38,23.8,365336,0
+BCYC.US,D,20220427,000000,24.16,25.15,23.9701,24.59,371585,0
+BCYC.US,D,20220428,000000,24.46,25.16,22.51,24.15,461480,0
+BCYC.US,D,20220429,000000,24.15,24.92,23.33,23.48,395123,0
+BCYC.US,D,20220502,000000,23.64,24.48,22.98,23.88,368154,0
+BCYC.US,D,20220503,000000,24.09,24.73,23.24,23.48,368245,0
+BCYC.US,D,20220504,000000,23.73,24,21.88,22.92,1764812,0
+BCYC.US,D,20220505,000000,22.95,22.95,21.2,21.64,484372,0
+BCYC.US,D,20220506,000000,21.23,21.6,19.99,20.44,708533,0
+BCYC.US,D,20220509,000000,20.04,20.36,17.9401,18.15,628197,0
+BCYC.US,D,20220510,000000,18.58,19.355,17.45,17.74,589722,0
+BCYC.US,D,20220511,000000,17.43,18.43,16.391,16.59,640610,0
+BCYC.US,D,20220512,000000,16.49,17.32,16.08,16.64,506139,0
+BCYC.US,D,20220513,000000,17.12,18.305,16.82,17.35,418276,0
+BCYC.US,D,20220516,000000,17.19,17.88,16.75,17.1,294558,0
+BCYC.US,D,20220517,000000,17.29,18.5,17.26,18.28,597081,0
+BCYC.US,D,20220518,000000,17.8,19.26,17.15,17.36,771511,0
+BCYC.US,D,20220519,000000,17.19,17.69,16.745,17.02,905027,0
+BCYC.US,D,20220520,000000,17.07,17.8949,16.4,17.3,332789,0
+BCYC.US,D,20220523,000000,17.34,17.93,17,17.32,311060,0
+BCYC.US,D,20220524,000000,17.1,17.6,16.39,16.62,265433,0
+BCYC.US,D,20220525,000000,16.48,16.97,15.2,15.73,604700,0
+BCYC.US,D,20220526,000000,15.59,16.22,14.95,15,739846,0
+BCYC.US,D,20220527,000000,15,16.13,14.43,15.93,578898,0
+BCYC.US,D,20220531,000000,15.83,16.64,15.7047,15.99,261890,0
+BCYC.US,D,20220601,000000,16.04,16.04,14.9,15.25,211008,0
+BCYC.US,D,20220602,000000,15.29,16.16,14.88,15.62,199216,0
+BCYC.US,D,20220603,000000,15.57,16,15.14,15.23,331395,0
+BCYC.US,D,20220606,000000,15.44,15.44,13.68,13.87,195060,0
+BCYC.US,D,20220607,000000,13.73,15.44,13.73,15.13,350727,0
+BCYC.US,D,20220608,000000,15.13,15.75,14.59,14.84,512887,0
+BCYC.US,D,20220609,000000,14.83,14.92,14.3,14.64,233025,0
+BCYC.US,D,20220610,000000,14.26,14.3,13.52,13.6,254391,0
+BCYC.US,D,20220613,000000,13.27,13.75,12.455,13.5,587468,0
+BCYC.US,D,20220614,000000,13.5,13.64,12.76,13.05,812255,0
+BCYC.US,D,20220615,000000,13.28,13.569,12.92,13.49,1196196,0
+BCYC.US,D,20220616,000000,13.16,13.22,12.08,12.95,387028,0
+BCYC.US,D,20220617,000000,12.98,15.3,12.98,14.64,568670,0
+BCYC.US,D,20220621,000000,14.91,15.78,14.51,14.55,197796,0
+BCYC.US,D,20220622,000000,14.24,15.425,14.24,14.8,100452,0
+BCYC.US,D,20220623,000000,14.75,16.04,14.75,15.94,408751,0
+BCYC.US,D,20220624,000000,18.14,18.16,15.8,16.88,601992,0
+BCYC.US,D,20220627,000000,16.75,18.77,15.545,18.43,678437,0
+BCYC.US,D,20220628,000000,18.33,18.5,16.32,17,444761,0
+BCYC.US,D,20220629,000000,16.96,17.695,16.61,17.16,146458,0
+BCYC.US,D,20220630,000000,16.56,17.495,16.56,16.78,179825,0
+BCYC.US,D,20220701,000000,16.72,17.62,16.53,17.49,142263,0
+BCYC.US,D,20220705,000000,16.97,18.6,16.97,18.47,276945,0
+BCYC.US,D,20220706,000000,18.7,19.38,18.21,18.52,408926,0
+BCYC.US,D,20220707,000000,18.89,20.6088,18.75,20,787764,0
+BCYC.US,D,20220708,000000,19.61,22.02,19.23,21.98,534865,0
+BCYC.US,D,20220711,000000,21.56,21.88,20,20.74,282814,0
+BCYC.US,D,20220712,000000,21.02,21.02,18.8,20.44,416676,0
+BCYC.US,D,20220713,000000,19.98,21.77,19.98,21.38,184815,0
+BCYC.US,D,20220714,000000,21.28,21.5,20.2012,20.85,232985,0
+BCYC.US,D,20220715,000000,21.05,21.2,19.93,20.98,138477,0
+BCYC.US,D,20220718,000000,21.38,21.59,19.56,19.6,202961,0
+BCYC.US,D,20220719,000000,19.84,20.835,19.65,20.56,167487,0
+BCYC.US,D,20220720,000000,20.51,21.45,20.145,21.11,270928,0
+BCYC.US,D,20220721,000000,21.31,22.04,20.7,21.62,178705,0
+BCYC.US,D,20220722,000000,21.86,21.86,20.49,21.27,222110,0
+BCYC.US,D,20220725,000000,21.25,21.25,20.125,20.66,151622,0
+BCYC.US,D,20220726,000000,20.42,22.39,20.37,22.2,242276,0
+BCYC.US,D,20220727,000000,22.3,24.43,22.3,24.35,372327,0
+BCYC.US,D,20220728,000000,25.16,25.27,22,23.295,243443,0
+BCYC.US,D,20220729,000000,22.99,24.79,22.17,23.56,210819,0
+BCYC.US,D,20220801,000000,23.57,24.3,22.52,22.68,124044,0
+BCYC.US,D,20220802,000000,22.68,23.58,21.95,22.97,128435,0
+BCYC.US,D,20220803,000000,23.01,23.99,22.61,22.82,175950,0
+BCYC.US,D,20220804,000000,22.68,25.72,22.68,25.36,254487,0
+BCYC.US,D,20220805,000000,25.35,26.98,24.615,26.2,422445,0
+BCYC.US,D,20220808,000000,26.22,28.6042,26.22,27.65,300528,0
+BCYC.US,D,20220809,000000,27.39,28.2275,26.1,26.85,201915,0
+BCYC.US,D,20220810,000000,27.21,28.57,26.58,28.44,97839,0
+BCYC.US,D,20220811,000000,28.65,29.53,25.56,25.91,191512,0
+BCYC.US,D,20220812,000000,26.41,26.85,25.3,26.25,276676,0
+BCYC.US,D,20220815,000000,26,26.84,25.7,26.4,147346,0
+BCYC.US,D,20220816,000000,26.43,27.11,25.12,25.77,175413,0
+BCYC.US,D,20220817,000000,25.49,26.06,24.52,25.28,376556,0
+BCYC.US,D,20220818,000000,25.14,26.33,24.71,25.99,215093,0
+BCYC.US,D,20220819,000000,25.45,27.5,25.04,26.67,334734,0
+BCYC.US,D,20220822,000000,26.3,26.87,25.5,26.05,277567,0
+BCYC.US,D,20220823,000000,26.19,26.88,24.9496,25.9,239118,0
+BCYC.US,D,20220824,000000,25.39,27,25.39,26.71,128184,0
+BCYC.US,D,20220825,000000,27.78,27.78,25.81,26.27,193342,0
+BCYC.US,D,20220826,000000,26.5,26.5052,24.76,25.21,168757,0
+BCYC.US,D,20220829,000000,25,25.8,24.96,25.31,105654,0
+BCYC.US,D,20220830,000000,25.79,25.94,25,25.37,239254,0
+BCYC.US,D,20220831,000000,26.27,26.75,25.44,26.45,145025,0
+BCYC.US,D,20220901,000000,26.02,26.99,25.41,26.25,203604,0
+BCYC.US,D,20220902,000000,26.51,26.898,25.34,25.74,111619,0
+BCYC.US,D,20220906,000000,25.96,26.035,25.11,25.3,363231,0
+BCYC.US,D,20220907,000000,25.04,26.5,25,25.33,360280,0
+BCYC.US,D,20220908,000000,25.43,25.99,24.915,25.1,656717,0
+BCYC.US,D,20220909,000000,25.3,26.12,23.66,25.09,340499,0
+BCYC.US,D,20220912,000000,25.26,25.58,24.55,24.98,160894,0
+BCYC.US,D,20220913,000000,25,25,24.16,24.42,74675,0
+BCYC.US,D,20220914,000000,24.37,24.5,23.51,23.86,217992,0
+BCYC.US,D,20220915,000000,23.85,24.99,23.57,24.58,311994,0
+BCYC.US,D,20220916,000000,24.37,24.79,23.53,24.52,132059,0
+BCYC.US,D,20220919,000000,24.11,24.39,23.06,23.49,412166,0
+BCYC.US,D,20220920,000000,23.26,24.77,22.47,24.44,230242,0
+BCYC.US,D,20220921,000000,24.44,25.62,23.445,24.43,231440,0
+BCYC.US,D,20220922,000000,24.28,24.6,23.09,24.11,162363,0
+BCYC.US,D,20220923,000000,23.91,24.38,22.04,22.92,191303,0
+BCYC.US,D,20220926,000000,22.36,23.84,22.36,22.42,195288,0
+BCYC.US,D,20220927,000000,22.81,23,22.07,22.75,111172,0
+BCYC.US,D,20220928,000000,22.89,24.605,22.4228,24.22,113683,0
+BCYC.US,D,20220929,000000,24.04,24.39,23.195,23.77,190800,0
+BCYC.US,D,20220930,000000,24.08,24.39,23.19,23.26,168625,0
+BCYC.US,D,20221003,000000,23.42,23.78,22.045,22.93,162076,0
+BCYC.US,D,20221004,000000,23.3,24.45,22.8393,23.45,216879,0
+BCYC.US,D,20221005,000000,23.04,23.13,21.63,22.02,123896,0
+BCYC.US,D,20221006,000000,21.91,22.355,21.49,22.07,92514,0
+BCYC.US,D,20221007,000000,21.71,22.51,20.93,21.32,144409,0
+BCYC.US,D,20221010,000000,21.28,22.03,19.88,20.83,190292,0
+BCYC.US,D,20221011,000000,20.99,21.96,19.41,20.37,192414,0
+BCYC.US,D,20221012,000000,20.53,20.83,19.13,20.69,290500,0
+BCYC.US,D,20221013,000000,20.07,22.01,19.85,21.21,253835,0
+BCYC.US,D,20221014,000000,21.7,22.99,21.04,21.89,235491,0
+BCYC.US,D,20221017,000000,22.09,23.33,22.09,23.07,366545,0
+BCYC.US,D,20221018,000000,23.12,24.41,22.735,23.67,288212,0
+BCYC.US,D,20221019,000000,23.64,24.17,22.01,23.87,186983,0
+BCYC.US,D,20221020,000000,23.82,25.02,22.965,23.82,269413,0
+BCYC.US,D,20221021,000000,23.66,24.68,22.46,24.31,94693,0
+BCYC.US,D,20221024,000000,24.52,25.44,23.77,24.62,77928,0
+BCYC.US,D,20221025,000000,24.69,25.89,24.69,24.92,89251,0
+BCYC.US,D,20221026,000000,24.87,26.25,23.61,23.76,139579,0
+BCYC.US,D,20221027,000000,23.89,24.82,22.85,24,217496,0
+BCYC.US,D,20221028,000000,24.12,25.3307,23.72,25.01,58255,0
+BCYC.US,D,20221031,000000,24.77,25.565,23.95,24.75,110116,0
+BCYC.US,D,20221101,000000,24.85,26.27,24.59,25.78,155515,0
+BCYC.US,D,20221102,000000,25.92,26.6,24.49,24.49,106247,0
+BCYC.US,D,20221103,000000,23.75,25.2,23.75,24.37,236484,0
+BCYC.US,D,20221104,000000,25.05,25.05,22.16,23.7,232854,0
+BCYC.US,D,20221107,000000,23.63,24.64,23.375,23.43,177626,0
+BCYC.US,D,20221108,000000,23.88,25.83,23.295,24.68,996027,0
+BCYC.US,D,20221109,000000,24.23,26.32,23.78,26,338518,0
+BCYC.US,D,20221110,000000,27.98,28.91,26.27,28.61,435589,0
+BCYC.US,D,20221111,000000,28.9,29.45,27.6,29.01,331142,0
+BCYC.US,D,20221114,000000,28.67,30.01,27.51,28.86,216313,0
+BCYC.US,D,20221115,000000,29.24,30.45,26.64,28.24,233452,0
+BCYC.US,D,20221116,000000,28.33,29.47,27.2,28.81,133497,0
+BCYC.US,D,20221117,000000,28.41,29.15,26.39,27.36,217187,0
+BCYC.US,D,20221118,000000,27.61,28.49,27.19,27.63,130918,0
+BCYC.US,D,20221121,000000,27.44,27.69,26.37,26.72,121234,0
+BCYC.US,D,20221122,000000,26.72,29,25.89,28.07,193677,0
+BCYC.US,D,20221123,000000,28.26,29.97,26.53,27.18,236354,0
+BCYC.US,D,20221125,000000,26.92,28.285,26.92,28.02,61933,0
+BCYC.US,D,20221128,000000,28.03,28.03,26.03,26.4,190508,0
+BCYC.US,D,20221129,000000,26.98,28.585,26.05,27.61,96530,0
+BCYC.US,D,20221130,000000,27.72,29.67,27.5,28.96,292333,0
+BCYC.US,D,20221201,000000,28.98,29.91,28.29,28.89,273491,0
+BCYC.US,D,20221202,000000,28.63,31.93,28.63,31.73,607957,0
+BCYC.US,D,20221205,000000,31.55,32.64,30.14,32.41,461215,0
+BCYC.US,D,20221206,000000,32.16,33.3259,31.36,32.9,388869,0
+BCYC.US,D,20221207,000000,32.66,33.14,30.51,31.12,281637,0
+BCYC.US,D,20221208,000000,31.12,32.675,30.02,31.51,554586,0
+BCYC.US,D,20221209,000000,31.39,31.615,30.41,30.61,101092,0
+BCYC.US,D,20221212,000000,30.75,31.635,29.47,30.47,153989,0
+BCYC.US,D,20221213,000000,31.85,32.17,30.2299,31.96,88475,0
+BCYC.US,D,20221214,000000,31.67,33.49,31.0075,32.12,202307,0
+BCYC.US,D,20221215,000000,31.78,33.03,30.965,31.27,531762,0
+BCYC.US,D,20221216,000000,30.8,31.5,29.09,30.83,501882,0
+BCYC.US,D,20221219,000000,31.1,31.1,29.01,30.23,142800,0
+BCYC.US,D,20221220,000000,30.17,30.5,29.47,30.2,139588,0
+BCYC.US,D,20221221,000000,30.2,30.8,29.21,30.11,390774,0
+BCYC.US,D,20221222,000000,29.84,31.32,29.6,31.08,145988,0
+BCYC.US,D,20221223,000000,31.08,31.08,28.9,30.02,94872,0
+BCYC.US,D,20221227,000000,30.09,30.17,28.12,28.32,58157,0
+BCYC.US,D,20221228,000000,27.53,28.98,27.3065,28.65,160054,0
+BCYC.US,D,20221229,000000,29.28,30.7589,29.0921,29.56,127284,0
+BCYC.US,D,20221230,000000,29.49,30.07,28.26,29.6,163459,0
+BCYC.US,D,20230103,000000,29.93,30.69,28.815,30,112735,0
+BCYC.US,D,20230104,000000,31.24,31.24,29.46,30.8,175115,0
+BCYC.US,D,20230105,000000,31.91,31.91,30.67,31.19,412448,0
+BCYC.US,D,20230106,000000,30.88,31.78,30.37,31.37,133641,0
+BCYC.US,D,20230109,000000,31.48,31.68,28.6,30.23,200269,0
+BCYC.US,D,20230110,000000,30.11,31.43,28.57,28.88,211727,0
+BCYC.US,D,20230111,000000,29,29.51,27.6552,27.96,135566,0
+BCYC.US,D,20230112,000000,27.91,28.6,26.6337,28.4,258800,0
+BCYC.US,D,20230113,000000,28.14,28.92,27.51,27.83,259501,0
+BCYC.US,D,20230117,000000,27.89,29.24,26.39,26.93,165237,0
+BCYC.US,D,20230118,000000,27.27,27.99,25.92,27.5,233004,0
+BCYC.US,D,20230119,000000,27.5,28.49,26.67,27.92,428009,0
+BCYC.US,D,20230120,000000,28.08,28.2997,27.38,27.46,72701,0
+BCYC.US,D,20230123,000000,27.41,28.12,26.9,27.44,74592,0
+BCYC.US,D,20230124,000000,27.41,28.19,27.28,27.51,233836,0
+BCYC.US,D,20230125,000000,27.38,28.6595,26.55,27.96,323564,0
+BCYC.US,D,20230126,000000,28.29,28.898,27.42,27.93,146873,0
+BCYC.US,D,20230127,000000,27.77,29.17,27.49,28,316533,0
+BCYC.US,D,20230130,000000,28,29.19,27.5,28.08,145473,0
+BCYC.US,D,20230131,000000,27.9,28.985,27.12,27.62,459750,0
+BCYC.US,D,20230201,000000,27.84,29,27.65,28.94,267459,0
+BCYC.US,D,20230202,000000,29.49,29.95,27.745,28.45,235142,0
+BCYC.US,D,20230203,000000,28.4,28.42,26.96,27.44,365222,0
+BCYC.US,D,20230206,000000,27.23,28.9,26.95,28.3,273110,0
+BCYC.US,D,20230207,000000,28.4,29.17,27.88,28.87,178667,0
+BCYC.US,D,20230208,000000,29.01,29.5,28.1,28.5,142893,0
+BCYC.US,D,20230209,000000,28.65,29.31,27.92,28.5,151033,0
+BCYC.US,D,20230210,000000,28.5,28.79,27.24,27.63,163917,0
+BCYC.US,D,20230213,000000,27.61,28.4699,25.54,26.04,651470,0
+BCYC.US,D,20230214,000000,25.7,28.22,24.47,24.91,1558047,0
+BCYC.US,D,20230215,000000,24.75,25.755,23.69,24.65,1038064,0
+BCYC.US,D,20230216,000000,24.5,25.18,24,24.42,613577,0
+BCYC.US,D,20230217,000000,23.96,24.96,23.805,24.86,259911,0
+BCYC.US,D,20230221,000000,24.64,25.16,23.6842,24.14,293145,0
+BCYC.US,D,20230222,000000,24.05,25,23.86,23.95,391999,0
+BCYC.US,D,20230223,000000,24.03,24.69,23.26,23.4,256656,0
+BCYC.US,D,20230224,000000,23.2,23.98,22.35,22.44,212920,0
+BCYC.US,D,20230227,000000,22.71,23.58,22.1,23.2,321736,0
+BCYC.US,D,20230228,000000,23.5,23.55,22.64,22.73,391484,0
+BCYC.US,D,20230301,000000,22.64,23.125,22.26,22.76,265446,0
+BCYC.US,D,20230302,000000,22.56,23.16,22.13,22.85,193714,0
+BCYC.US,D,20230303,000000,22.95,23.19,21.57,21.93,242116,0
+BCYC.US,D,20230306,000000,22,22.1075,21.02,21.62,235740,0
+BCYC.US,D,20230307,000000,21.62,22.21,21.37,21.58,187140,0
+BCYC.US,D,20230308,000000,21.58,21.65,21,21.1,170637,0
+BCYC.US,D,20230309,000000,21.12,21.24,20.29,20.57,145751,0
+BCYC.US,D,20230310,000000,20.57,20.61,19.51,20.02,649443,0
+BCYC.US,D,20230313,000000,19.89,21.32,19.89,21.18,897020,0
+BCYC.US,D,20230314,000000,21.38,21.94,21.105,21.66,299447,0
+BCYC.US,D,20230315,000000,21.46,21.78,20.24,21.49,99212,0
+BCYC.US,D,20230316,000000,21.47,21.9199,20.45,21.28,321154,0
+BCYC.US,D,20230317,000000,21.27,22.19,20.695,21.72,801005,0
+BCYC.US,D,20230320,000000,21.64,21.66,20.77,21.3,198643,0
+BCYC.US,D,20230321,000000,21.4,21.71,20.86,21.03,117519,0
+BCYC.US,D,20230322,000000,21.12,21.3,20.5,20.72,331016,0
+BCYC.US,D,20230323,000000,20.77,21.08,20.225,20.35,130233,0
+BCYC.US,D,20230324,000000,20.26,21,19.94,20.55,401934,0
+BCYC.US,D,20230327,000000,20.6,21.1,20.13,20.17,141820,0
+BCYC.US,D,20230328,000000,21.35,22.59,20.78,22.4,520014,0
+BCYC.US,D,20230329,000000,22.84,23.54,22.3,23.2,2158362,0
+BCYC.US,D,20230330,000000,23.09,23.16,21.77,21.77,330978,0
+BCYC.US,D,20230331,000000,21.87,22.12,21,21.27,135418,0
+BCYC.US,D,20230403,000000,21.28,22.0193,20.9,21.57,284583,0
+BCYC.US,D,20230404,000000,21.71,21.95,20.52,21.03,529824,0
+BCYC.US,D,20230405,000000,21.07,21.57,20.805,21.23,276268,0
+BCYC.US,D,20230406,000000,21.15,22.545,21.09,22.22,199822,0
+BCYC.US,D,20230410,000000,22.22,22.57,20.53,21.21,210560,0
+BCYC.US,D,20230411,000000,21.14,22,21.05,21.43,81132,0
+BCYC.US,D,20230412,000000,21.55,21.55,19.95,20.04,629681,0
+BCYC.US,D,20230413,000000,20.14,21.04,20,20.4,812935,0
+BCYC.US,D,20230414,000000,20.78,20.78,18.84,18.95,170183,0
+BCYC.US,D,20230417,000000,18.95,20.54,18.95,20.3,274207,0
+BCYC.US,D,20230418,000000,20.41,21.04,19.41,19.56,115348,0
+BCYC.US,D,20230419,000000,19.22,19.83,19.14,19.59,112644,0
+BCYC.US,D,20230420,000000,19.49,20,19.3,19.63,204768,0
+BCYC.US,D,20230421,000000,19.93,20.108,19.29,20,68677,0
+BCYC.US,D,20230424,000000,19.83,20.31,19.51,20.19,374910,0
+BCYC.US,D,20230425,000000,19.91,20.635,19.43,19.95,270184,0
+BCYC.US,D,20230426,000000,19.94,20.32,19.63,19.99,189021,0
+BCYC.US,D,20230427,000000,19.99,20.1,19.23,19.66,243327,0
+BCYC.US,D,20230428,000000,19.63,20.095,19.39,19.76,66847,0
+BCYC.US,D,20230501,000000,19.57,20.8,19.57,20.67,125368,0
+BCYC.US,D,20230502,000000,20.53,21.03,19.785,20.49,92891,0
+BCYC.US,D,20230503,000000,20.5,22.17,20.5,21.83,199287,0
+BCYC.US,D,20230504,000000,21.4,21.76,20.78,20.9,264464,0
+BCYC.US,D,20230505,000000,21.02,22.36,20.09,21.74,283710,0
+BCYC.US,D,20230508,000000,22.09,22.31,21.01,21.6,62098,0
+BCYC.US,D,20230509,000000,21.6,23.09,21.57,22.37,156356,0
+BCYC.US,D,20230510,000000,23.44,24.775,22.765,23.37,675820,0
+BCYC.US,D,20230511,000000,23.54,23.94,22.76,23.01,94611,0
+BCYC.US,D,20230512,000000,23.1,24.48,23,24.16,176475,0
+BCYC.US,D,20230515,000000,24.42,24.9,23.82,23.87,225641,0
+BCYC.US,D,20230516,000000,23.5,24.23,22.97,23.9,100965,0
+BCYC.US,D,20230517,000000,24,24.18,23.28,24.13,89985,0
+BCYC.US,D,20230518,000000,23.86,23.93,22.975,23.27,49339,0
+BCYC.US,D,20230519,000000,23.27,24.47,23.2015,24.46,218893,0
+BCYC.US,D,20230522,000000,24.83,25.45,24.5,25.32,76660,0
+BCYC.US,D,20230523,000000,25.3,25.5,24.305,24.54,87036,0
+BCYC.US,D,20230524,000000,24.39,24.66,23.84,24.37,68197,0
+BCYC.US,D,20230525,000000,24.25,24.25,23.13,23.79,122182,0
+BCYC.US,D,20230526,000000,23.96,24.56,23.4,24.22,126740,0
+BCYC.US,D,20230530,000000,23.86,24.06,23.28,24.05,60999,0
+BCYC.US,D,20230531,000000,24.1,24.745,23.295,23.98,154265,0
+BCYC.US,D,20230601,000000,23.85,24.795,23.25,24.3,689808,0
+BCYC.US,D,20230602,000000,24.69,25.42,23.97,25.26,181331,0
+BCYC.US,D,20230605,000000,25.16,26.2,24.8701,25.98,52652,0
+BCYC.US,D,20230606,000000,25.83,26.1477,24.7,25.53,92329,0
+BCYC.US,D,20230607,000000,25.58,26.31,25.26,25.49,107922,0
+BCYC.US,D,20230608,000000,25.8,25.8,24.58,25.09,138499,0
+BCYC.US,D,20230609,000000,25.26,26.25,25,25.95,75315,0
+BCYC.US,D,20230612,000000,25.68,26.66,25.435,25.75,94233,0
+BCYC.US,D,20230613,000000,26,27.26,25.42,26.94,100885,0
+BCYC.US,D,20230614,000000,26.95,27.1,26.39,26.69,110870,0
+BCYC.US,D,20230615,000000,26.41,26.84,25.7,26.61,71292,0
+BCYC.US,D,20230616,000000,26.505,27.72,26.505,27.24,142778,0
+BCYC.US,D,20230620,000000,27.17,28.91,27,28.67,86255,0
+BCYC.US,D,20230621,000000,28.53,28.53,27.05,27.57,107969,0
+BCYC.US,D,20230622,000000,27.95,27.96,26.29,26.93,135232,0
+BCYC.US,D,20230623,000000,26.63,27.43,25,25.3,161020,0
+BCYC.US,D,20230626,000000,25.02,25.26,24.3,24.41,123464,0
+BCYC.US,D,20230627,000000,24.57,25.1575,23.76,24.38,342289,0
+BCYC.US,D,20230628,000000,24.24,24.99,23.82,24.8,152088,0
+BCYC.US,D,20230629,000000,24.7,25.48,24.36,24.91,146029,0
+BCYC.US,D,20230630,000000,24.88,26.06,24.81,25.52,171568,0
+BCYC.US,D,20230703,000000,25.7,26.255,24.63,24.85,119543,0
+BCYC.US,D,20230705,000000,25.1,25.21,24.0615,24.73,166933,0
+BCYC.US,D,20230706,000000,24.65,25.47,24.13,24.89,164616,0
+BCYC.US,D,20230707,000000,24.71,25.32,24.185,25.3,137212,0
+BCYC.US,D,20230710,000000,25.32,26.1699,25.14,25.44,89058,0
+BCYC.US,D,20230711,000000,25.22,25.34,23.44,23.58,114761,0
+BCYC.US,D,20230712,000000,23.8,23.95,21.91,22,184399,0
+BCYC.US,D,20230713,000000,22.51,26.61,22.25,26.25,2265443,0
+BCYC.US,D,20230714,000000,26.14,27.2,25.565,26.21,276909,0
+BCYC.US,D,20230717,000000,26.35,27.5,25.59,25.76,181325,0
+BCYC.US,D,20230718,000000,25.8,26.01,24.7409,25.24,180617,0
+BCYC.US,D,20230719,000000,25.25,25.465,24.5,24.8,176082,0
+BCYC.US,D,20230720,000000,25.05,26.36,24.125,25.27,316246,0
+BCYC.US,D,20230721,000000,25.65,25.815,24.53,25.4,126478,0
+BCYC.US,D,20230724,000000,25.38,26.04,24.83,25.82,161306,0
+BCYC.US,D,20230725,000000,25.76,26.04,24.615,24.75,217492,0
+BCYC.US,D,20230726,000000,25,25,22.89,24.06,328321,0
+BCYC.US,D,20230727,000000,24.2,24.5,23.17,23.91,165010,0
+BCYC.US,D,20230728,000000,24.03,25.2946,23.55,24.66,289614,0
+BCYC.US,D,20230731,000000,24.75,25.08,23.95,24.6,88400,0
+BCYC.US,D,20230801,000000,24.49,24.49,23.74,24.47,107183,0
+BCYC.US,D,20230802,000000,24.25,24.3,23,23.16,318703,0
+BCYC.US,D,20230803,000000,22.89,23.59,21.51,23.14,367270,0
+BCYC.US,D,20230804,000000,23.15,23.665,22.35,23.47,413993,0
+BCYC.US,D,20230807,000000,23.59,23.65,22.61,23.37,199407,0
+BCYC.US,D,20230808,000000,23.2,23.92,22.0501,22.5,1290253,0
+BCYC.US,D,20230809,000000,22.5,23.345,22.44,22.49,269479,0
+BCYC.US,D,20230810,000000,22.51,23.055,22.01,22.45,204128,0
+BCYC.US,D,20230811,000000,22.47,22.76,21.95,22.5,169688,0
+BCYC.US,D,20230814,000000,22.13,22.45,21.6,21.96,186523,0
+BCYC.US,D,20230815,000000,21.96,22.19,21.24,21.76,224186,0
+BCYC.US,D,20230816,000000,21.75,22.55,21.5,22.07,250795,0
+BCYC.US,D,20230817,000000,22.11,22.11,21.35,21.42,120808,0
+BCYC.US,D,20230818,000000,21.29,22.44,20.37,22.1,255371,0
+BCYC.US,D,20230821,000000,22,22.68,21.55,22.48,182137,0
+BCYC.US,D,20230822,000000,22.55,23.31,21.755,22.5,559402,0
+BCYC.US,D,20230823,000000,22.48,23.26,20.8248,22.84,382905,0
+BCYC.US,D,20230824,000000,22.91,23.625,22.13,23.09,405829,0
+BCYC.US,D,20230825,000000,23.19,23.67,22.96,23.47,105993,0
+BCYC.US,D,20230828,000000,23.58,24.17,23.09,23.82,102828,0
+BCYC.US,D,20230829,000000,24.02,24.75,23.2801,23.85,191203,0
+BCYC.US,D,20230830,000000,23.75,24.23,22.59,22.63,323793,0
+BCYC.US,D,20230831,000000,22.67,23.09,21.46,21.74,316379,0
+BCYC.US,D,20230901,000000,21.75,22.525,21.71,22.22,261281,0
+BCYC.US,D,20230905,000000,22.06,22.65,21.71,22,153653,0
+BCYC.US,D,20230906,000000,21.9,22.01,21.31,21.38,100723,0
+BCYC.US,D,20230907,000000,21.38,21.62,20.755,20.88,85595,0
+BCYC.US,D,20230908,000000,20.99,21.165,20.65,20.95,236592,0
+BCYC.US,D,20230911,000000,21.26,23.16,21.26,22.83,992772,0
+BCYC.US,D,20230912,000000,22.55,23.55,20.98,21.17,458770,0
+BCYC.US,D,20230913,000000,21,21.25,19.89,20.4,2522586,0
+BCYC.US,D,20230914,000000,20.71,20.98,20.365,20.91,192789,0
+BCYC.US,D,20230915,000000,20.84,21.055,20.48,20.84,231470,0
+BCYC.US,D,20230918,000000,20.91,20.91,20.3,20.75,115772,0
+BCYC.US,D,20230919,000000,20.2956,21.61,20.2956,21.53,107789,0
+BCYC.US,D,20230920,000000,21.71,21.99,21.57,21.59,202483,0
+BCYC.US,D,20230921,000000,21.43,21.99,21.06,21.55,310846,0
+BCYC.US,D,20230922,000000,21.75,21.75,20.09,20.09,313674,0
+BCYC.US,D,20230925,000000,20.32,20.63,19.65,20.15,337903,0
+BCYC.US,D,20230926,000000,20.09,21.12,19.87,19.9,326178,0
+BCYC.US,D,20230927,000000,20.34,21.29,19.74,20.38,299395,0
+BCYC.US,D,20230928,000000,20.4,20.87,19.8,20.23,324169,0
+BCYC.US,D,20230929,000000,20.31,20.485,19.85,20.09,335445,0
+BCYC.US,D,20231002,000000,20.02,20.43,19.56,19.93,444738,0
+BCYC.US,D,20231003,000000,19.88,20.12,19.6,19.83,356639,0
+BCYC.US,D,20231004,000000,19.94,20.2,19.32,20.17,333297,0
+BCYC.US,D,20231005,000000,20.24,21.645,20.17,21.47,332734,0
+BCYC.US,D,20231006,000000,21.19,22.66,21.19,22.2,333941,0
+BCYC.US,D,20231009,000000,21.92,22.0499,21,21.52,265289,0
+BCYC.US,D,20231010,000000,21.36,21.95,21.16,21.53,232827,0
+BCYC.US,D,20231011,000000,21.43,22,20.89,20.97,295216,0
+BCYC.US,D,20231012,000000,20.94,21.2,19.997,20.34,364852,0
+BCYC.US,D,20231013,000000,20.34,20.62,19.325,20.22,277611,0
+BCYC.US,D,20231016,000000,20.29,20.565,19.51,19.84,281010,0
+BCYC.US,D,20231017,000000,19.65,20.055,19.07,19.33,458691,0
+BCYC.US,D,20231018,000000,19.4,19.61,17.37,17.4,549415,0
+BCYC.US,D,20231019,000000,17.53,18.8762,16.74,17.21,637477,0
+BCYC.US,D,20231020,000000,17.29,18.44,16.97,17.12,472185,0
+BCYC.US,D,20231023,000000,16.19,16.29,15.3,15.73,764733,0
+BCYC.US,D,20231024,000000,16.02,16.6,15.76,15.9,336007,0
+BCYC.US,D,20231025,000000,16.06,16.06,14.87,15.16,498417,0
+BCYC.US,D,20231026,000000,15.19,15.85,14.8,15.25,406446,0
+BCYC.US,D,20231027,000000,15.27,15.4,14.14,14.5,547286,0
+BCYC.US,D,20231030,000000,14.57,15.2,14.064,14.84,662810,0
+BCYC.US,D,20231031,000000,14.74,15.42,14.74,15.05,434239,0
+BCYC.US,D,20231101,000000,14.9,15.67,14.9,15.35,957159,0
+BCYC.US,D,20231102,000000,15.87,17.4,14.86,14.91,610364,0
+BCYC.US,D,20231103,000000,15.28,16.23,15.23,15.53,1455172,0
+BCYC.US,D,20231106,000000,15.71,16.24,14.22,14.69,551754,0
+BCYC.US,D,20231107,000000,14.91,15.4,14.0015,15.25,693397,0
+BCYC.US,D,20231108,000000,15.28,15.34,14.7,15.34,556287,0
+BCYC.US,D,20231109,000000,15.37,15.37,13.78,14.05,482746,0
+BCYC.US,D,20231110,000000,14.14,14.57,13.056,13.29,327426,0
+BCYC.US,D,20231113,000000,13.16,13.87,12.54,13.71,278051,0
+BCYC.US,D,20231114,000000,13.79,14.81,13.79,14.69,468728,0
+BCYC.US,D,20231115,000000,14.7,15.74,14.61,15.39,1088180,0
+BCYC.US,D,20231116,000000,15.39,15.64,13.66,13.99,275703,0
+BCYC.US,D,20231117,000000,14.23,14.385,13.63,13.85,317107,0
+BCYC.US,D,20231120,000000,13.99,14.3,13.55,13.63,340074,0
+BCYC.US,D,20231121,000000,13.68,13.82,13.07,13.46,696719,0
+BCYC.US,D,20231122,000000,13.54,14.2578,13.47,13.82,451367,0
+BCYC.US,D,20231124,000000,13.97,14.1,13.68,13.84,73751,0
+BCYC.US,D,20231127,000000,13.86,14.27,13.31,13.92,685855,0
+BCYC.US,D,20231128,000000,13.78,13.9002,13.468,13.87,124693,0
+BCYC.US,D,20231129,000000,13.87,14.44,13.52,13.52,477280,0
+BCYC.US,D,20231130,000000,14.5,15.36,14.31,14.4,693997,0
+BCYC.US,D,20231201,000000,14.24,15.34,14.01,14.99,575120,0
+BCYC.US,D,20231204,000000,15.03,15.18,14.77,14.95,681537,0
+BCYC.US,D,20231205,000000,14.72,14.945,14.33,14.7,505356,0
+BCYC.US,D,20231206,000000,14.74,15.145,14.53,14.53,526966,0
+BCYC.US,D,20231207,000000,14.82,15.73,14.3901,15.71,822008,0
+BCYC.US,D,20231208,000000,15.77,16.11,15.31,15.79,599249,0
+BCYC.US,D,20231211,000000,15.9,15.9,15.41,15.78,494395,0
+BCYC.US,D,20231212,000000,15.89,16.67,15.31,16.38,636493,0
+BCYC.US,D,20231213,000000,16.5,16.815,16.1,16.47,1216507,0
+BCYC.US,D,20231214,000000,16.75,16.855,14.52,15,1631117,0
+BCYC.US,D,20231215,000000,14.98,17.759,14.98,17.51,2130035,0
+BCYC.US,D,20231218,000000,17.77,18.129,17.24,17.7,711276,0
+BCYC.US,D,20231219,000000,18.04,19.0106,17.37,17.81,662167,0
+BCYC.US,D,20231220,000000,18,18.83,17.35,18.08,856714,0
+BCYC.US,D,20231221,000000,18.29,18.655,17.76,18.37,481925,0
+BCYC.US,D,20231222,000000,18.74,19.72,18.64,18.67,601778,0
+BCYC.US,D,20231226,000000,18.75,19.3,18.59,18.61,441978,0
+BCYC.US,D,20231227,000000,18.82,19,18.38,18.5,147090,0
+BCYC.US,D,20231228,000000,18.5,19,18.02,18.69,486515,0
+BCYC.US,D,20231229,000000,18.82,18.86,17.81,18.08,143560,0
+BCYC.US,D,20240102,000000,18.04,19.04,18.03,18.44,187116,0
+BCYC.US,D,20240103,000000,18.4,18.4,17.11,17.34,342269,0
+BCYC.US,D,20240104,000000,17.42,17.83,16.8,17.46,129407,0
+BCYC.US,D,20240105,000000,16.96,17.26,16.13,17.08,572345,0
+BCYC.US,D,20240108,000000,17.09,19.03,17.03,18.9,212685,0
+BCYC.US,D,20240109,000000,18.74,19.56,17.81,19.26,531709,0
+BCYC.US,D,20240110,000000,19.35,19.72,18.03,18.76,246020,0
+BCYC.US,D,20240111,000000,18.72,18.73,17.805,18.21,157778,0
+BCYC.US,D,20240112,000000,18.2,19.22,18.2,18.45,170319,0
+BCYC.US,D,20240116,000000,18.32,18.32,17.78,18.16,127909,0
+BCYC.US,D,20240117,000000,17.81,18.24,17.45,18.22,533083,0
+BCYC.US,D,20240118,000000,18.31,18.31,17.58,17.74,363134,0
+BCYC.US,D,20240119,000000,17.67,17.94,17.24,17.75,97164,0
+BCYC.US,D,20240122,000000,17.77,18.34,17.315,17.78,525553,0
+BCYC.US,D,20240123,000000,18.13,18.21,17.28,17.72,388875,0
+BCYC.US,D,20240124,000000,17.89,17.95,17.47,17.5,89373,0
+BCYC.US,D,20240125,000000,17.56,17.99,17.33,17.84,392529,0
+BCYC.US,D,20240126,000000,17.94,18.1,17.33,17.77,436147,0
+BCYC.US,D,20240129,000000,17.96,18.41,17.59,18.28,356388,0
+BCYC.US,D,20240130,000000,18.16,18.16,17.68,17.73,291944,0
+BCYC.US,D,20240131,000000,17.73,18.55,17.03,17.45,382006,0
+BCYC.US,D,20240201,000000,17.56,17.73,17.07,17.35,281888,0
+BCYC.US,D,20240202,000000,17.03,17.5849,16.59,16.91,216982,0
+BCYC.US,D,20240205,000000,16.78,17.57,16.48,17,243159,0
+BCYC.US,D,20240206,000000,17.09,17.44,17.01,17.13,268892,0
+BCYC.US,D,20240207,000000,17.34,17.34,16.72,16.75,238694,0
+BCYC.US,D,20240208,000000,16.74,16.9,16.55,16.8,221260,0
+BCYC.US,D,20240209,000000,16.98,17.535,16.61,17.23,139634,0
+BCYC.US,D,20240212,000000,17.25,17.66,17.09,17.42,193831,0
+BCYC.US,D,20240213,000000,17.82,21.74,17.82,21.4,1228634,0
+BCYC.US,D,20240214,000000,22,22.33,21.11,21.87,581817,0
+BCYC.US,D,20240215,000000,22,22.6299,21.4778,22.09,581088,0
+BCYC.US,D,20240216,000000,22,22.6,21.32,22.5,192417,0
+BCYC.US,D,20240220,000000,22.1,23.15,21.65,22.69,615105,0
+BCYC.US,D,20240221,000000,23.34,24.36,22.99,23.2,630327,0
+BCYC.US,D,20240222,000000,23.57,24.63,23.39,23.98,402447,0
+BCYC.US,D,20240223,000000,24.16,24.85,23.5,24.64,248009,0
+BCYC.US,D,20240226,000000,24.6,25.69,23.77,25.56,533339,0
+BCYC.US,D,20240227,000000,25.9,26.25,24.8,26.1,596257,0
+BCYC.US,D,20240228,000000,26.34,27.24,25.67,25.98,324650,0
+BCYC.US,D,20240229,000000,26.2,26.28,24.61,25.09,179056,0
+BCYC.US,D,20240301,000000,25.43,26.33,25.015,25.72,311647,0
+BCYC.US,D,20240304,000000,25.79,25.8,23.87,24.44,355858,0
+BCYC.US,D,20240305,000000,24.22,25,23.89,24.66,648429,0
+BCYC.US,D,20240306,000000,25.05,25.52,23.97,24.64,376377,0
+BCYC.US,D,20240307,000000,25,25.35,24.58,25.34,374735,0
+BCYC.US,D,20240308,000000,25.36,26.0414,24.675,25.35,279663,0
+BCYC.US,D,20240311,000000,25.18,25.53,23.6,23.67,165509,0
+BCYC.US,D,20240312,000000,23.57,25.08,22.76,25.04,537596,0
+BCYC.US,D,20240313,000000,24.97,25.7,24.97,25.55,391912,0
+BCYC.US,D,20240314,000000,25.52,25.52,22.485,22.94,244815,0
+BCYC.US,D,20240315,000000,22.79,24.07,22.79,23.76,397378,0
+BCYC.US,D,20240318,000000,23.76,24.4,23.01,24.12,373808,0
+BCYC.US,D,20240319,000000,24.37,25,24.14,24.55,310100,0
+BCYC.US,D,20240320,000000,24.8,25.78,24.1,25.61,436292,0
+BCYC.US,D,20240321,000000,25.58,26,25.1124,25.85,400725,0
+BCYC.US,D,20240322,000000,25.86,25.97,25.216,25.49,335003,0
+BCYC.US,D,20240325,000000,25.32,25.8,24.98,25.43,275076,0
+BCYC.US,D,20240326,000000,25.77,25.94,24.13,24.53,650439,0
+BCYC.US,D,20240327,000000,24.66,25.315,23.61,24.55,469578,0
+BCYC.US,D,20240328,000000,24.6,24.97,24.09,24.9,205077,0
+BCYC.US,D,20240401,000000,24.81,25.085,23.72,24.25,445804,0
+BCYC.US,D,20240402,000000,24.03,24.185,23.32,23.73,694575,0
+BCYC.US,D,20240403,000000,23.48,24.18,22.96,23.32,829088,0
+BCYC.US,D,20240404,000000,23.31,24.37,22.57,22.61,430367,0
+BCYC.US,D,20240405,000000,22.59,23.02,22.24,22.73,553544,0
+BCYC.US,D,20240408,000000,22.73,23.375,22.465,22.96,358192,0
+BCYC.US,D,20240409,000000,23.07,23.31,22.64,23.07,319744,0
+BCYC.US,D,20240410,000000,22.77,23.27,22.34,22.99,607848,0
+BCYC.US,D,20240411,000000,23,23.16,21.91,22.5,258731,0
+BCYC.US,D,20240412,000000,22.5,22.99,22.105,22.3,221426,0
+BCYC.US,D,20240415,000000,22.32,22.67,21.785,21.82,253610,0
+BCYC.US,D,20240416,000000,21.86,22.14,21.6101,21.93,153221,0
+BCYC.US,D,20240417,000000,22.16,22.995,21.7,21.82,718891,0
+BCYC.US,D,20240418,000000,24.57,24.9599,22.655,24.49,698554,0
+BCYC.US,D,20240419,000000,24.16,24.61,23,23.4,546482,0
+BCYC.US,D,20240422,000000,23.65,23.65,22.48,22.57,395115,0
+BCYC.US,D,20240423,000000,22.51,23.1921,22.35,22.68,163474,0
+BCYC.US,D,20240424,000000,22.8,23.325,22.45,22.67,518131,0
+BCYC.US,D,20240425,000000,22.53,22.7,22.0025,22.52,118003,0
+BCYC.US,D,20240426,000000,22.6,23.54,22.52,22.73,143698,0
+BCYC.US,D,20240429,000000,22.89,24.18,22.74,23.41,133931,0
+BCYC.US,D,20240430,000000,23.2,24.4325,23.2,23.45,270253,0
+BCYC.US,D,20240501,000000,23.66,24.71,23.375,24.2,389430,0
+BCYC.US,D,20240502,000000,24.93,26.76,24.55,24.69,606373,0
+BCYC.US,D,20240503,000000,25.33,25.5,24.53,24.58,324430,0
+BCYC.US,D,20240506,000000,24.8,25.01,22.98,23.3,424084,0
+BCYC.US,D,20240507,000000,23.3,23.68,22.88,23.08,258359,0
+BCYC.US,D,20240508,000000,23,25,23,23.62,227971,0
+BCYC.US,D,20240509,000000,23.51,24.01,23.47,23.58,102388,0
+BCYC.US,D,20240510,000000,23.68,23.93,22.75,22.89,185342,0
+BCYC.US,D,20240513,000000,22.9,23.4754,22.35,22.57,186325,0
+BCYC.US,D,20240514,000000,22.53,23.14,21.79,21.85,184002,0
+BCYC.US,D,20240515,000000,22.1,23.09,22,22.36,386468,0
+BCYC.US,D,20240516,000000,22.36,22.645,21.8,22.18,168812,0
+BCYC.US,D,20240517,000000,22.18,22.18,21.29,21.36,124459,0
+BCYC.US,D,20240520,000000,21.26,21.89,21.105,21.71,89406,0
+BCYC.US,D,20240521,000000,21.62,21.94,20.99,21.6,200491,0
+BCYC.US,D,20240522,000000,21.49,22.21,21.13,21.42,368315,0
+BCYC.US,D,20240523,000000,26.01,26.19,23.39,23.48,2073859,0
+BCYC.US,D,20240524,000000,23.05,23.46,22.57,23.03,412906,0
+BCYC.US,D,20240528,000000,23.1,23.645,22.6,22.98,387512,0
+BCYC.US,D,20240529,000000,22.57,22.88,21.65,21.85,544729,0
+BCYC.US,D,20240530,000000,22,22.4,21.79,21.92,353679,0
+BCYC.US,D,20240531,000000,22.02,24,21.83,22.19,341624,0
+BCYC.US,D,20240603,000000,22.57,24.6,22.45,23.03,650437,0
+BCYC.US,D,20240604,000000,22.85,23.56,22.53,22.74,234463,0
+BCYC.US,D,20240605,000000,22.65,23.4,22.2101,23.32,165207,0
+BCYC.US,D,20240606,000000,22.96,23.36,22.555,23.12,214933,0
+BCYC.US,D,20240607,000000,22.89,23.28,22.72,23.04,237890,0
+BCYC.US,D,20240610,000000,23,23.31,22.64,23.16,474334,0
+BCYC.US,D,20240611,000000,23.21,23.85,23.02,23.77,489893,0
+BCYC.US,D,20240612,000000,23.91,24.97,23.91,24.47,307452,0
+BCYC.US,D,20240613,000000,24.47,24.91,23.86,24.3,130206,0
+BCYC.US,D,20240614,000000,24.13,24.19,22.96,23.1,263665,0
+BCYC.US,D,20240617,000000,23,23.4,21.95,22.1,214855,0
+BCYC.US,D,20240618,000000,22.1,22.43,20.57,20.75,250039,0
+BCYC.US,D,20240620,000000,20.53,20.84,20.14,20.22,340469,0
+BCYC.US,D,20240621,000000,20.15,20.8,20,20.53,248426,0
+BCYC.US,D,20240624,000000,20.73,21.17,20.39,20.55,150191,0
+BCYC.US,D,20240625,000000,20.6,20.705,19.99,20.02,219229,0
+BCYC.US,D,20240626,000000,20,20.41,19.92,20.21,218878,0
+BCYC.US,D,20240627,000000,20.12,20.545,20,20.27,174394,0
+BCYC.US,D,20240628,000000,20.47,20.48,20.05,20.24,162331,0
+BCYC.US,D,20240701,000000,20.1,20.5,19.81,20.29,310268,0
+BCYC.US,D,20240702,000000,20.36,20.36,19.48,19.81,269898,0
+BCYC.US,D,20240703,000000,19.84,20,19.5,19.58,64379,0
+BCYC.US,D,20240705,000000,19.53,20.5399,19.27,20.21,225723,0
+BCYC.US,D,20240708,000000,20.4,20.98,20.12,20.23,131897,0
+BCYC.US,D,20240709,000000,20.06,20.84,19.8327,20.34,134892,0
+BCYC.US,D,20240710,000000,20.35,21.11,20.34,21.01,355773,0
+BCYC.US,D,20240711,000000,21.05,22.36,20.6628,22.21,160630,0
+BCYC.US,D,20240712,000000,22.38,24.05,22.28,22.66,249477,0
+BCYC.US,D,20240715,000000,22.82,22.82,21.69,22.6,151127,0
+BCYC.US,D,20240716,000000,22.82,23.49,22.35,23.41,160663,0
+BCYC.US,D,20240717,000000,23.1,23.74,22.61,23.37,266440,0
+BCYC.US,D,20240718,000000,23.51,23.84,22.445,22.57,121921,0
+BCYC.US,D,20240719,000000,22.54,22.69,22.14,22.33,138324,0
+BCYC.US,D,20240722,000000,22.49,23.9,21.68,23.88,92738,0
+BCYC.US,D,20240723,000000,23.4,24.67,23.4,23.76,200222,0
+BCYC.US,D,20240724,000000,23.56,24.41,23.47,23.57,113523,0
+BCYC.US,D,20240725,000000,23.39,24.69,22.6201,24.44,203327,0
+BCYC.US,D,20240726,000000,24.56,25,24.33,24.51,180279,0
+BCYC.US,D,20240729,000000,24.45,24.87,23.345,23.75,200271,0
+BCYC.US,D,20240730,000000,23.73,24.41,23.515,24.15,265729,0
+BCYC.US,D,20240731,000000,24.56,24.88,23.51,24.31,194474,0
+BCYC.US,D,20240801,000000,24.58,25.2,23.45,24.37,434687,0
+BCYC.US,D,20240802,000000,23.76,25.71,21.7,25.29,601871,0
+BCYC.US,D,20240805,000000,23.76,24.28,22.12,22.71,325754,0
+BCYC.US,D,20240806,000000,22.4,24.55,21.34,24.38,463677,0
+BCYC.US,D,20240807,000000,23.48,23.8575,21.61,22.55,345410,0
+BCYC.US,D,20240808,000000,22.97,22.97,22.14,22.96,364748,0
+BCYC.US,D,20240809,000000,23,23.55,22.22,23.19,222216,0
+BCYC.US,D,20240812,000000,23.26,23.59,22.25,23.05,68066,0
+BCYC.US,D,20240813,000000,22.92,23.385,22.26,22.39,178635,0
+BCYC.US,D,20240814,000000,22.52,23.1,21.67,22.16,165057,0
+BCYC.US,D,20240815,000000,22.54,23.255,21.97,22.72,116564,0
+BCYC.US,D,20240816,000000,22.68,23.14,22.33,22.42,84866,0
+BCYC.US,D,20240819,000000,22.65,23.52,22.325,23.06,312202,0
+BCYC.US,D,20240820,000000,22.96,23.29,21.8,22.77,304053,0
+BCYC.US,D,20240821,000000,22.77,23.165,22.05,22.53,258947,0
+BCYC.US,D,20240822,000000,22.56,22.75,21.79,22.34,279824,0
+BCYC.US,D,20240823,000000,22.42,22.89,22.015,22.38,292686,0
+BCYC.US,D,20240826,000000,22.45,22.83,22.145,22.56,265790,0
+BCYC.US,D,20240827,000000,22.52,22.75,22.14,22.5,266138,0
+BCYC.US,D,20240828,000000,22.39,22.45,21.27,22.16,301036,0
+BCYC.US,D,20240829,000000,22.29,22.52,21.55,21.66,196102,0
+BCYC.US,D,20240830,000000,22,22.04,21.26,21.5,139558,0
+BCYC.US,D,20240903,000000,21.5,22.095,20.81,20.83,261386,0
+BCYC.US,D,20240904,000000,20.79,21.11,20.42,20.59,312195,0
+BCYC.US,D,20240905,000000,20.45,21.03,20.02,20.43,228611,0
+BCYC.US,D,20240906,000000,20.76,21.11,20.13,20.54,291299,0
+BCYC.US,D,20240909,000000,21,26.85,21,26.36,874097,0
+BCYC.US,D,20240910,000000,26.22,27.69,25.7,27.03,451640,0
+BCYC.US,D,20240911,000000,27.26,27.82,26.33,26.96,501483,0
+BCYC.US,D,20240912,000000,27,28.2,26.9811,27.24,480481,0
+BCYC.US,D,20240913,000000,27.35,27.62,25.37,27.02,910747,0
+BCYC.US,D,20240916,000000,27.38,27.61,24.2,24.97,929738,0
+BCYC.US,D,20240917,000000,24.98,25.5,24.4,24.41,216363,0
+BCYC.US,D,20240918,000000,24.25,26.095,24.22,24.36,530861,0
+BCYC.US,D,20240919,000000,24.53,25.765,24.28,25.5,655969,0
+BCYC.US,D,20240920,000000,25.5,26.3798,24.82,25.41,474664,0
+BCYC.US,D,20240923,000000,25.41,25.515,23.78,23.97,323195,0
+BCYC.US,D,20240924,000000,23.97,24.45,22.94,23.6,373218,0
+BCYC.US,D,20240925,000000,23.58,24.665,23.26,23.35,402785,0
+BCYC.US,D,20240926,000000,23.5,24.0222,23.03,23.32,366349,0
+BCYC.US,D,20240927,000000,23.48,23.6378,22.85,23.21,122803,0
+BCYC.US,D,20240930,000000,23.15,23.55,22.58,22.63,268229,0
+BCYC.US,D,20241001,000000,22.63,23.105,21.81,22.71,484859,0
+BCYC.US,D,20241002,000000,22.6,22.91,21.75,22.56,579499,0
+BCYC.US,D,20241003,000000,22.53,22.6,21.91,22.2,340582,0
+BCYC.US,D,20241004,000000,22.39,23.605,22.23,23.6,393343,0
+BCYC.US,D,20241007,000000,23.27,23.85,23.0601,23.4,655250,0
+BCYC.US,D,20241008,000000,23.68,24.08,23.08,23.53,422334,0
+BCYC.US,D,20241009,000000,23.53,25.11,22.82,24.58,548696,0
+BCYC.US,D,20241010,000000,24.43,25.2,24.195,25.04,468125,0
+BCYC.US,D,20241011,000000,25.03,27.36,24.75,26.46,774005,0
+BCYC.US,D,20241014,000000,26.85,27.14,25.4,26.19,376913,0
+BCYC.US,D,20241015,000000,26.19,27.305,25.78,27.09,429883,0
+BCYC.US,D,20241016,000000,27.12,28.670102,27.11,27.51,689282,0
+BCYC.US,D,20241017,000000,27.45,27.62,26.74,26.74,945898,0
+BCYC.US,D,20241018,000000,26.8,27.7,26.26,27.03,374257,0
+BCYC.US,D,20241021,000000,26.92,27.255,26.12,26.7,351801,0
+BCYC.US,D,20241022,000000,26.64,27.155,26.13,26.21,335763,0
+BCYC.US,D,20241023,000000,26.12,26.5679,24.2962,25.32,745861,0
+BCYC.US,D,20241024,000000,25.2,25.63,24.75,24.77,274762,0
+BCYC.US,D,20241025,000000,24.93,25.77,24.65,24.73,275074,0
+BCYC.US,D,20241028,000000,24.79,25.66,24.755,24.79,316610,0
+BCYC.US,D,20241029,000000,24.59,25.13,24.26,24.47,334957,0
+BCYC.US,D,20241030,000000,24.42,24.96,23.9,24.03,363565,0
+BCYC.US,D,20241031,000000,23.3,24.6,23.255,23.445,689673,0
+BCYC.US,D,20241101,000000,23.31,23.985,22.64,22.71,665690,0
+BCYC.US,D,20241104,000000,22.7,24.5,22.54,23.46,570408,0
+BCYC.US,D,20241105,000000,23.49,23.9913,23.255,23.51,289498,0
+BCYC.US,D,20241106,000000,24.07,24.39,23.2687,23.64,460670,0
+BCYC.US,D,20241107,000000,23.64,25.32,23.64,24.7,344425,0
+BCYC.US,D,20241108,000000,24.1,25.28,23.7944,24.96,367505,0
+BCYC.US,D,20241111,000000,25.21,25.385,24.14,24.32,322805,0
+BCYC.US,D,20241112,000000,24.15,24.26,23.21,23.42,282424,0
+BCYC.US,D,20241113,000000,23.76,24.1299,23.07,23.22,337335,0
+BCYC.US,D,20241114,000000,23.33,23.505,22.26,22.58,356061,0
+BCYC.US,D,20241115,000000,22.65,22.71,21.27,21.79,325255,0
+BCYC.US,D,20241118,000000,21.81,22.18,20.46,20.46,764221,0
+BCYC.US,D,20241119,000000,20.24,20.63,19.95,20.48,712841,0
+BCYC.US,D,20241120,000000,20.49,20.9,20.15,20.36,270591,0
+BCYC.US,D,20241121,000000,20.45,20.71,19.85,20.26,962940,0
+BCYC.US,D,20241122,000000,20.27,21.6,20.26,20.54,536420,0
+BCYC.US,D,20241125,000000,20.63,21.45,19.94,19.95,463960,0
+BCYC.US,D,20241126,000000,20.28,21.33,19.9,20.4,790946,0
+BCYC.US,D,20241127,000000,20.5,20.53,20.16,20.35,238848,0
+BCYC.US,D,20241129,000000,20.36,20.72,20.2,20.4,208916,0
+BCYC.US,D,20241202,000000,20.4,21,19.92,20.01,279083,0
+BCYC.US,D,20241203,000000,20.33,20.51,19.29,19.45,455982,0
+BCYC.US,D,20241204,000000,19.42,19.83,19.3,19.68,170112,0
+BCYC.US,D,20241205,000000,19.8,19.85,18.8,19.21,664009,0
+BCYC.US,D,20241206,000000,19.25,20.24,19.25,19.95,139616,0
+BCYC.US,D,20241209,000000,19.96,21.285,19.8409,21.05,824658,0
+BCYC.US,D,20241210,000000,21.13,21.5013,20.14,20.86,734376,0
+BCYC.US,D,20241211,000000,20.8,21.21,20.6,21.09,331767,0
+BCYC.US,D,20241212,000000,20.87,21.14,20.11,20.11,307893,0
+BCYC.US,D,20241213,000000,17.29,17.78,12.17,13.81,5713477,0
+BCYC.US,D,20241216,000000,13.88,15.72,13.88,15.12,1964567,0
+BCYC.US,D,20241217,000000,15,15.85,14.95,15.14,2486413,0
+BCYC.US,D,20241218,000000,16.47,17.035,14.79,15.315,657168,0
+BCYC.US,D,20241219,000000,15.31,15.3868,14.75,15,475194,0
+BCYC.US,D,20241220,000000,15,15.3,14.64,14.68,448083,0
+BCYC.US,D,20241223,000000,14.8,15.1851,14.25,14.54,516630,0
+BCYC.US,D,20241224,000000,14.5,15,14.25,14.69,268118,0
+BCYC.US,D,20241226,000000,14.61,15.1,14.56,14.6,171004,0
+BCYC.US,D,20241227,000000,14.7,14.85,14.25,14.55,234586,0
+BCYC.US,D,20241230,000000,14.5,14.875,13.9648,14.13,587821,0
+BCYC.US,D,20241231,000000,14.15,14.17,13.41,14,982574,0
+BCYC.US,D,20250102,000000,13.9,14.69,13.835,14.36,333515,0
+BCYC.US,D,20250103,000000,14.45,15.19,14.45,14.89,684045,0
+BCYC.US,D,20250106,000000,15,15.34,14.74,14.88,289710,0
+BCYC.US,D,20250107,000000,14.99,15.47,14.87,15.14,240440,0
+BCYC.US,D,20250108,000000,15.07,15.09,14.17,14.17,239586,0
+BCYC.US,D,20250110,000000,13.98,13.9892,13.2,13.31,300364,0
+BCYC.US,D,20250113,000000,13.74,15.165,13.45,15.16,777531,0
+BCYC.US,D,20250114,000000,15.29,15.43,14.71,14.81,446037,0
+BCYC.US,D,20250115,000000,14.99,15.3,14.26,14.55,213487,0
+BCYC.US,D,20250116,000000,14.54,14.95,13.21,13.59,288033,0
+BCYC.US,D,20250117,000000,13.63,13.6711,13.2,13.34,203978,0
+BCYC.US,D,20250121,000000,13.48,13.9,13.3769,13.56,183001,0
+BCYC.US,D,20250122,000000,13.37,13.45,12.61,13.2,288059,0
+BCYC.US,D,20250123,000000,13.15,13.6599,13.15,13.23,215652,0
+BCYC.US,D,20250124,000000,13.14,13.42,12.95,12.98,229580,0
+BCYC.US,D,20250127,000000,12.8,13.61,12.8,13.04,267543,0
+BCYC.US,D,20250128,000000,13,13.35,12.8,13.15,159765,0
+BCYC.US,D,20250129,000000,13,13.24,12.75,12.98,190053,0
+BCYC.US,D,20250130,000000,13.03,13.565,12.74,12.77,318016,0
+BCYC.US,D,20250131,000000,12.88,13.63,12.45,13.39,1332828,0
+BCYC.US,D,20250203,000000,13.08,13.47,12.65,12.66,287657,0
+BCYC.US,D,20250204,000000,12.955,13.14,12.65,12.89,251605,0
+BCYC.US,D,20250205,000000,12.95,13.15,12.75,12.88,225117,0
+BCYC.US,D,20250206,000000,12.77,13.16,12.5,12.61,420794,0
+BCYC.US,D,20250207,000000,12.55,12.91,12.17,12.18,199713,0
+BCYC.US,D,20250210,000000,12.25,12.725,11.77,11.84,229468,0
+BCYC.US,D,20250211,000000,11.87,11.87,11.14,11.64,229340,0
+BCYC.US,D,20250212,000000,11.52,12.45,11.52,12.32,267282,0
+BCYC.US,D,20250213,000000,12.23,12.66,12.03,12.49,196585,0
+BCYC.US,D,20250214,000000,12.5,12.9516,12.42,12.55,146146,0
+BCYC.US,D,20250218,000000,12.65,13.11,12.12,12.16,227895,0
+BCYC.US,D,20250219,000000,12.13,12.3972,12.12,12.27,104082,0
+BCYC.US,D,20250220,000000,12.3,12.395,11.94,12,143605,0
+BCYC.US,D,20250221,000000,12.05,12.605,11.62,11.66,488865,0
+BCYC.US,D,20250224,000000,11.72,11.81,11.22,11.23,231378,0
+BCYC.US,D,20250225,000000,11.25,11.48,10.91,11.1,262881,0
+BCYC.US,D,20250226,000000,11.09,11.79,11.09,11.32,234857,0
+BCYC.US,D,20250227,000000,11.44,11.62,11,11.03,135553,0
+BCYC.US,D,20250228,000000,10.95,11.115,10.81,10.97,275772,0
+BCYC.US,D,20250303,000000,10.92,11.16,10.38,10.47,173771,0
+BCYC.US,D,20250304,000000,10.36,10.67,10.07,10.14,462898,0
+BCYC.US,D,20250305,000000,10.15,10.615,9.9875,10.38,315326,0
+BCYC.US,D,20250306,000000,10.27,10.72,10,10.65,196456,0
+BCYC.US,D,20250307,000000,10.59,10.89,10.175,10.23,243763,0
+BCYC.US,D,20250310,000000,10.01,10.145,9.58,9.79,340149,0
+BCYC.US,D,20250311,000000,9.78,10.38,9.6,10.2,291177,0
+BCYC.US,D,20250312,000000,10.56,10.8436,10.3,10.4,318514,0
+BCYC.US,D,20250313,000000,10.44,10.59,9.59,9.63,248096,0
+BCYC.US,D,20250314,000000,9.77,10.32,9.41,9.69,629111,0
+BCYC.US,D,20250317,000000,9.65,10.13,9,9.98,536302,0
+BCYC.US,D,20250318,000000,9.88,9.9,9.35,9.57,345103,0
+BCYC.US,D,20250319,000000,9.6,9.94,9.44,9.55,167083,0
+BCYC.US,D,20250320,000000,9.45,9.86,9.35,9.49,137814,0
+BCYC.US,D,20250321,000000,9.43,9.67,9.08,9.08,258785,0
+BCYC.US,D,20250324,000000,9.23,9.345,8.88,9.2,702669,0
+BCYC.US,D,20250325,000000,9.25,9.44,8.75,8.85,241947,0
+BCYC.US,D,20250326,000000,8.85,9.1,8.6,8.73,303663,0
+BCYC.US,D,20250327,000000,9.25,9.69,9,9.19,500398,0
+BCYC.US,D,20250328,000000,9.1,9.55,8.89,8.97,278673,0
+BCYC.US,D,20250331,000000,8.72,8.9,8.2,8.49,458263,0
+BCYC.US,D,20250401,000000,8.42,8.42,7.85,7.85,418324,0
+BCYC.US,D,20250402,000000,7.8,8.25,7.8,8.05,458007,0
+BCYC.US,D,20250403,000000,7.73,7.9,7.41,7.43,432351,0
+BCYC.US,D,20250404,000000,7.17,7.41,6.77,6.89,375667,0
+BCYC.US,D,20250407,000000,6.6,7.085,6.27,6.75,517697,0
+BCYC.US,D,20250408,000000,7.11,7.28,6.31,6.38,377316,0
+BCYC.US,D,20250409,000000,6.27,6.98,6.1,6.88,1099028,0
+BCYC.US,D,20250410,000000,6.69,6.815,6.38,6.53,250335,0
+BCYC.US,D,20250411,000000,6.51,6.85,6.4,6.7,595528,0
+BCYC.US,D,20250414,000000,6.79,7.19,6.58,7.07,410253,0
+BCYC.US,D,20250415,000000,7.28,8,6.97,7.79,649748,0
+BCYC.US,D,20250416,000000,7.72,7.8,7.45,7.49,305566,0
+BCYC.US,D,20250417,000000,7.45,7.495,7.29,7.39,144648,0
+BCYC.US,D,20250421,000000,7.31,7.8,7.31,7.51,231772,0
+BCYC.US,D,20250422,000000,7.61,8.8968,7.61,8.73,809918,0
+BCYC.US,D,20250423,000000,9,9.52,8.655,8.67,625131,0
+BCYC.US,D,20250424,000000,8.63,8.915,8.26,8.6,318436,0
+BCYC.US,D,20250425,000000,8.55,9.03,8.32,8.42,260214,0
+BCYC.US,D,20250428,000000,8.39,8.79,8.2169,8.4,162522,0
+BCYC.US,D,20250429,000000,8.4,8.58,8.15,8.21,137293,0
+BCYC.US,D,20250430,000000,8.5,8.665,7.945,8.56,414429,0
+BCYC.US,D,20250501,000000,8.7,9.135,8.62,9.08,363482,0
+BCYC.US,D,20250502,000000,9.44,9.5499,9.13,9.3,192617,0
+BCYC.US,D,20250505,000000,9.09,9.31,8.9,9.06,268337,0
+BCYC.US,D,20250506,000000,9.03,9.08,7.39,7.4,581206,0
+BCYC.US,D,20250507,000000,7.79,8.04,7.39,7.78,659852,0
+BCYC.US,D,20250508,000000,7.77,8.27,7.51,8.18,493992,0
+BCYC.US,D,20250509,000000,8.37,8.6,8.13,8.34,497925,0
+BCYC.US,D,20250512,000000,8.68,9,8.38,8.6,485925,0
+BCYC.US,D,20250513,000000,8.63,8.8,8.085,8.11,378694,0
+BCYC.US,D,20250514,000000,8.08,8.17,7.875,8.01,341746,0
+BCYC.US,D,20250515,000000,8.03,8.26,7.83,8.12,283994,0
+BCYC.US,D,20250516,000000,8.1,8.39,8.03,8.1,357098,0
+BCYC.US,D,20250519,000000,8,8.66,8,8.63,361945,0
+BCYC.US,D,20250520,000000,8.7,8.73,8.465,8.51,237189,0
+BCYC.US,D,20250521,000000,8.39,8.64,8,8.05,403343,0
+BCYC.US,D,20250522,000000,7.99,8.17,7.89,8.1,157136,0
+BCYC.US,D,20250523,000000,7.96,8.1,7.91,8.05,132034,0
+BCYC.US,D,20250527,000000,8.18,8.58,8.01,8.03,133334,0
+BCYC.US,D,20250528,000000,8.01,8.5,8,8.2,229707,0
+BCYC.US,D,20250529,000000,8.31,8.73,8.15,8.7,249129,0
+BCYC.US,D,20250530,000000,8.55,8.65,8.09,8.22,215709,0
+BCYC.US,D,20250602,000000,8.34,8.71,8.25,8.55,202687,0
+BCYC.US,D,20250603,000000,8.53,8.75,8.29,8.3,269574,0
+BCYC.US,D,20250604,000000,8.28,8.46,8.19,8.46,163996,0
+BCYC.US,D,20250605,000000,8.49,8.68,8.315,8.5,199074,0
+BCYC.US,D,20250606,000000,8.58,8.98,8.51,8.55,310232,0
+BCYC.US,D,20250609,000000,8.6,8.8,8.34,8.54,141110,0
+BCYC.US,D,20250610,000000,8.53,8.96,8.33,8.64,112855,0
+BCYC.US,D,20250611,000000,8.8,9.36,8.635,8.76,600322,0
+BCYC.US,D,20250612,000000,8.66,8.79,8.5,8.69,131569,0
+BCYC.US,D,20250613,000000,8.5,8.61,8.22,8.37,125691,0
+BCYC.US,D,20250616,000000,8.43,8.44,8.01,8.04,153057,0
+BCYC.US,D,20250617,000000,8,8.63,7.64,7.64,494671,0
+BCYC.US,D,20250618,000000,7.63,7.96,7.4,7.41,348001,0
+BCYC.US,D,20250620,000000,7.718,7.7199,7.27,7.42,346706,0
+BCYC.US,D,20250623,000000,7.42,7.4982,7.11,7.23,145803,0
+BCYC.US,D,20250624,000000,7.24,7.465,7.165,7.31,291392,0
+BCYC.US,D,20250625,000000,7.37,7.43,7.09,7.1,211868,0
+BCYC.US,D,20250626,000000,7.13,7.35,7.0301,7.28,637230,0
+BCYC.US,D,20250627,000000,7.31,7.59,7.165,7.24,209672,0
+BCYC.US,D,20250630,000000,7.28,7.33,6.93,6.95,242711,0
+BCYC.US,D,20250701,000000,6.93,7.23,6.87,7.03,359823,0
+BCYC.US,D,20250702,000000,7.05,7.7374,6.935,7.44,917855,0
+BCYC.US,D,20250703,000000,7.44,7.58,7.26,7.43,146499,0
+BCYC.US,D,20250707,000000,7.33,7.33,7.06,7.17,220634,0
+BCYC.US,D,20250708,000000,7.13,7.6,7.1,7.5,209085,0
+BCYC.US,D,20250709,000000,7.52,8.12,7.475,8,416781,0
+BCYC.US,D,20250710,000000,8,8.09,7.77,8.09,256512,0
+BCYC.US,D,20250711,000000,8.08,8.12,7.8699,8,214585,0
+BCYC.US,D,20250714,000000,7.94,8.17,7.91,8.08,193635,0
+BCYC.US,D,20250715,000000,8.13,8.155,7.605,7.68,159197,0
+BCYC.US,D,20250716,000000,7.72,7.95,7.7112,7.78,167992,0
+BCYC.US,D,20250717,000000,7.66,8.18,7.66,8.04,322374,0
+BCYC.US,D,20250718,000000,8.18,8.85,7.91,8.56,501919,0
+BCYC.US,D,20250721,000000,8.77,9.0702,8.3,8.31,317078,0
+BCYC.US,D,20250722,000000,8.31,8.7,8.205,8.37,370734,0
+BCYC.US,D,20250723,000000,8.4,9.1831,8.38,8.71,384806,0
+BCYC.US,D,20250724,000000,8.7,8.8868,8.575,8.6,442990,0
+BCYC.US,D,20250725,000000,8.68,8.91,8.51,8.7,306844,0
+BCYC.US,D,20250728,000000,8.73,8.9,8.515,8.61,152443,0
+BCYC.US,D,20250729,000000,8.56,8.61,8.4,8.52,327861,0
+BCYC.US,D,20250730,000000,8.68,8.88,8.46,8.51,177624,0
+BCYC.US,D,20250731,000000,8.39,8.73,8.39,8.52,249099,0
+BCYC.US,D,20250801,000000,8.31,8.45,7.89,7.99,151217,0
+BCYC.US,D,20250804,000000,7.99,8.15,7.93,8.05,155635,0
+BCYC.US,D,20250805,000000,8.04,8.19,7.77,7.86,271703,0
+BCYC.US,D,20250806,000000,7.81,7.98,7.54,7.56,173384,0
+BCYC.US,D,20250807,000000,7.56,7.64,7.36,7.46,133921,0
+BCYC.US,D,20250808,000000,7.55,7.98,7.44,7.65,256013,0
+BCYC.US,D,20250811,000000,7.75,7.75,7.43,7.46,204741,0
+BCYC.US,D,20250812,000000,7.42,7.76,7.1,7.22,335628,0
+BCYC.US,D,20250813,000000,7.35,8.12,7.33,7.35,686714,0
+BCYC.US,D,20250814,000000,7.26,7.85,7.25,7.38,543744,0
+BCYC.US,D,20250815,000000,7.39,7.64,7.32,7.44,259301,0
+BCYC.US,D,20250818,000000,7.5,7.63,7.4,7.54,313227,0
+BCYC.US,D,20250819,000000,7.51,7.68,7.18,7.18,297389,0
+BCYC.US,D,20250820,000000,7.18,7.25,6.94,7.03,209434,0
+BCYC.US,D,20250821,000000,6.94,7.17,6.94,7.09,193722,0
+BCYC.US,D,20250822,000000,7.07,7.35,7.07,7.1,210832,0
+BCYC.US,D,20250825,000000,7.1,7.25,6.98,7.12,233694,0
+BCYC.US,D,20250826,000000,7.09,7.15,6.9,6.99,152773,0
+BCYC.US,D,20250827,000000,6.96,7.1998,6.96,7,167300,0
+BCYC.US,D,20250828,000000,7.11,7.26,7.0131,7.08,110884,0
+BCYC.US,D,20250829,000000,7.14,7.46,7.03,7.38,273022,0
+BCYC.US,D,20250902,000000,7.27,7.6425,7.115,7.2,167950,0
+BCYC.US,D,20250903,000000,7.19,7.475,7.035,7.1,181215,0
+BCYC.US,D,20250904,000000,7.07,7.07,6.75,6.97,234679,0
+BCYC.US,D,20250905,000000,7.06,7.23,6.99,7.16,177418,0
+BCYC.US,D,20250908,000000,7.2,7.3005,6.92,7,201514,0
+BCYC.US,D,20250909,000000,7.01,7.23,6.9266,7.12,193762,0
+BCYC.US,D,20250910,000000,7.13,7.3226,6.835,7,286687,0
+BCYC.US,D,20250911,000000,6.98,7.3,6.845,7.02,315541,0
+BCYC.US,D,20250912,000000,7.08,7.319,6.86,7.07,370904,0
+BCYC.US,D,20250915,000000,7.13,7.25,6.77,6.86,232203,0
+BCYC.US,D,20250916,000000,6.9,7.18,6.86,6.95,274489,0
+BCYC.US,D,20250917,000000,7,7.2101,6.905,6.92,262645,0
+BCYC.US,D,20250918,000000,7.02,7.23,6.96,7.16,315335,0
+BCYC.US,D,20250919,000000,7.27,7.27,6.92,6.93,259511,0
+BCYC.US,D,20250922,000000,6.93,7.17,6.81,7.13,300531,0
+BCYC.US,D,20250923,000000,7.11,7.16,7.01,7.09,271287,0
+BCYC.US,D,20250924,000000,7.1,7.65,7.1,7.58,318617,0
+BCYC.US,D,20250925,000000,7.51,7.78,7.4,7.54,377826,0
+BCYC.US,D,20250926,000000,7.53,7.53,7.385,7.4,126425,0
+BCYC.US,D,20250929,000000,7.55,7.73,7.47,7.61,336285,0
+BCYC.US,D,20250930,000000,7.59,7.8299,7.4,7.74,450092,0
+BCYC.US,D,20251001,000000,7.71,8.39,7.61,8.33,480519,0
+BCYC.US,D,20251002,000000,8.43,8.69,8.2,8.53,364231,0
+BCYC.US,D,20251003,000000,8.65,8.68,8.2,8.37,270360,0
+BCYC.US,D,20251006,000000,8.37,8.6,8,8.23,260910,0
+BCYC.US,D,20251007,000000,8.19,8.2,7.8,8,272903,0
+BCYC.US,D,20251008,000000,8.1,8.426,8.01,8.26,589258,0
+BCYC.US,D,20251009,000000,8.3,9.1592,8.3,8.87,339284,0
+BCYC.US,D,20251010,000000,8.97,9.0998,8.3,8.32,298315,0
+BCYC.US,D,20251013,000000,8.39,8.41,8,8.12,192688,0
+BCYC.US,D,20251014,000000,8.02,8.24,7.87,7.9,221828,0
+BCYC.US,D,20251015,000000,7.9,8.5,7.9,8.39,311477,0
+BCYC.US,D,20251016,000000,8.53,8.95,8.48,8.65,427940,0
+BCYC.US,D,20251017,000000,8.63,8.73,7.945,8.17,256632,0
+BCYC.US,D,20251020,000000,8.17,8.39,8.02,8.16,186204,0
+BCYC.US,D,20251021,000000,8.18,8.3568,7.93,8.29,277368,0
+BCYC.US,D,20251022,000000,8.25,8.4199,7.645,7.88,370057,0
+BCYC.US,D,20251023,000000,7.88,7.96,7.692,7.81,147021,0
+BCYC.US,D,20251024,000000,8.05,8.06,7.75,7.88,268297,0
+BCYC.US,D,20251027,000000,8,8.14,7.85,8.12,159996,0
+BCYC.US,D,20251028,000000,8.12,8.35,7.89,8.22,179558,0
+BCYC.US,D,20251029,000000,8.21,8.75,8.055,8.18,300246,0
+BCYC.US,D,20251030,000000,8.18,9.08,7.99,8.76,292870,0
+BCYC.US,D,20251031,000000,8.23,8.475,7.95,8.07,309259,0
+BCYC.US,D,20251103,000000,8.04,8.11,7.25,7.26,399471,0
+BCYC.US,D,20251104,000000,7.03,7.335,6.85,6.87,384239,0
+BCYC.US,D,20251105,000000,6.87,6.87,6.1,6.17,1161305,0
+BCYC.US,D,20251106,000000,6.23,6.6,6.23,6.51,421558,0
+BCYC.US,D,20251107,000000,6.5,6.5433,6.19,6.44,580537,0
+BCYC.US,D,20251110,000000,6.48,6.63,6.34,6.58,271301,0
+BCYC.US,D,20251111,000000,6.57,6.88,6.46,6.83,264116,0
+BCYC.US,D,20251112,000000,6.79,6.88,6.465,6.56,377572,0
+BCYC.US,D,20251113,000000,6.6,6.8872,6.47,6.6,356987,0
+BCYC.US,D,20251114,000000,6.49,6.75,6.43,6.48,287448,0
+BCYC.US,D,20251117,000000,6.5,6.67,6.3,6.46,330136,0
+BCYC.US,D,20251118,000000,6.4,6.59,6.17,6.47,349346,0
+BCYC.US,D,20251119,000000,6.46,6.68,6.18,6.25,380627,0
+BCYC.US,D,20251120,000000,6.25,6.75,6.0601,6.17,424415,0
+BCYC.US,D,20251121,000000,6.13,6.395,6.03,6.32,284412,0
+BCYC.US,D,20251124,000000,6.3,6.79,6.3,6.74,380511,0
+BCYC.US,D,20251125,000000,6.74,6.97,6.71,6.87,310110,0
+BCYC.US,D,20251126,000000,6.83,7.36,6.76,7.31,315911,0
+BCYC.US,D,20251128,000000,7.27,7.83,7.27,7.48,239879,0
+BCYC.US,D,20251201,000000,7.37,7.4,7,7.04,307642,0
+BCYC.US,D,20251202,000000,7,7.09,6.835,6.87,386905,0
+BCYC.US,D,20251203,000000,6.85,7.17,6.76,7.14,272906,0
+BCYC.US,D,20251204,000000,7.05,7.27,6.96,7.14,302559,0
+BCYC.US,D,20251205,000000,7.12,7.28,7.04,7.07,242319,0
+BCYC.US,D,20251208,000000,7.07,7.46,7.06,7.4,282265,0
+BCYC.US,D,20251209,000000,7.34,7.35,7.0342,7.09,203261,0
+BCYC.US,D,20251210,000000,7.05,7.535,7.05,7.52,291191,0
+BCYC.US,D,20251211,000000,7.51,7.6499,7.3,7.43,198334,0
+BCYC.US,D,20251212,000000,7.44,7.55,7.3,7.45,156429,0
+BCYC.US,D,20251215,000000,7.45,7.5,7.17,7.33,264319,0
+BCYC.US,D,20251216,000000,7.31,7.405,7.1,7.31,245259,0
+BCYC.US,D,20251217,000000,7.33,7.5,6.75,6.95,347625,0
+BCYC.US,D,20251218,000000,6.95,7.15,6.74,6.77,261969,0
+BCYC.US,D,20251219,000000,6.8,7.015,6.73,6.87,243338,0
+BCYC.US,D,20251222,000000,6.9,7.275,6.9,7.19,314643,0
+BCYC.US,D,20251223,000000,7.14,7.14,6.9,6.94,159577,0
+BCYC.US,D,20251224,000000,6.96,7.03,6.9089,6.99,96481,0
+BCYC.US,D,20251226,000000,6.99,6.99,6.73,6.82,158061,0
+BCYC.US,D,20251229,000000,6.8,6.94,6.75,6.78,290835,0
+BCYC.US,D,20251230,000000,6.78,6.865,6.75,6.8,183752,0
+BCYC.US,D,20251231,000000,6.73,7.13,6.73,7.08,232673,0
+BCYC.US,D,20260102,000000,7.08,7.1887,6.62,6.68,289314,0
+BCYC.US,D,20260105,000000,6.73,6.865,6.3,6.61,368646,0
+BCYC.US,D,20260106,000000,6.61,6.765,6.5,6.57,259094,0
+BCYC.US,D,20260107,000000,6.54,7,6.54,6.87,271534,0
+BCYC.US,D,20260108,000000,6.77,6.78,6.6,6.63,196807,0
+BCYC.US,D,20260109,000000,6.7,6.8,6.58,6.64,164353,0
+BCYC.US,D,20260112,000000,6.73,6.875,6.37,6.58,507592,0
+BCYC.US,D,20260113,000000,6.55,6.88,6.39,6.49,199761,0
+BCYC.US,D,20260114,000000,6.46,6.66,6.42,6.62,199819,0
+BCYC.US,D,20260115,000000,6.64,6.64,6.37,6.47,249798,0
+BCYC.US,D,20260116,000000,6.5,6.62,6.48,6.51,330197,0
+BCYC.US,D,20260120,000000,6.5,6.79,6.5,6.67,239947,0
+BCYC.US,D,20260121,000000,6.68,6.91,6.65,6.9,141312,0
+BCYC.US,D,20260122,000000,6.93,7.34,6.9,7.22,240559,0
+BCYC.US,D,20260123,000000,7.14,7.27,6.91,6.95,151798,0
+BCYC.US,D,20260126,000000,7.01,7.22,6.85,7,191458,0
+BCYC.US,D,20260127,000000,7.03,7.19,6.94,7.07,160224,0
+BCYC.US,D,20260128,000000,7.08,7.19,6.58,6.58,317599,0
+BCYC.US,D,20260129,000000,6.58,6.78,6.5,6.52,188876,0
+BCYC.US,D,20260130,000000,6.52,6.56,6.22,6.42,387627,0
+BCYC.US,D,20260202,000000,6.37,6.61,6.305,6.49,177022,0
+BCYC.US,D,20260203,000000,6.02,6.42,5.85,6,696149,0
+BCYC.US,D,20260204,000000,6.01,6.13,5.595,5.72,2398835,0
+BCYC.US,D,20260205,000000,5.66,5.66,5.27,5.31,526442,0
+BCYC.US,D,20260206,000000,5.44,5.66,5.36,5.66,263188,0
+BCYC.US,D,20260209,000000,5.7,5.86,5.55,5.78,202994,0
+BCYC.US,D,20260210,000000,5.83,5.95,5.61,5.63,324478,0
+BCYC.US,D,20260211,000000,5.63,5.63,5.35,5.54,255846,0
+BCYC.US,D,20260212,000000,5.58,5.59,5.18,5.36,258409,0
+BCYC.US,D,20260213,000000,5.36,5.54,5.21,5.24,340791,0
+BCYC.US,D,20260217,000000,5.18,5.31,5.03,5.23,276833,0
+BCYC.US,D,20260218,000000,5.23,5.435,5.205,5.38,239648,0
diff --git a/daily/us/nasdaq stocks/1/bhf.us.txt b/daily/us/nasdaq stocks/1/bhf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77cb35ad83649b845a89656507f10d9ef2112be9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bhf.us.txt	
@@ -0,0 +1,2160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHF.US,D,20170717,000000,70,75,70,70,33982,0
+BHF.US,D,20170718,000000,70.5,72,69.92,70,35699,0
+BHF.US,D,20170719,000000,67.92,69.51,67.8,68.95,1805,0
+BHF.US,D,20170720,000000,69.7489,70,69,69,28390,0
+BHF.US,D,20170721,000000,70,70,68.56,68.9226,1562,0
+BHF.US,D,20170724,000000,69,69.29,69,69,4650,0
+BHF.US,D,20170725,000000,69.1461,69.1461,68.95,69.0842,1333,0
+BHF.US,D,20170727,000000,69.25,69.25,68,68,12970,0
+BHF.US,D,20170728,000000,67.26,67.26,67.26,67.26,101,0
+BHF.US,D,20170731,000000,67.7,67.7,65.28,66,19079,0
+BHF.US,D,20170801,000000,66.65,66.86,66.23,66.25,26784,0
+BHF.US,D,20170802,000000,65.98,66.06,64.83,64.89,112432,0
+BHF.US,D,20170803,000000,65,65.5,63.5,64,34296,0
+BHF.US,D,20170804,000000,64.94,65.05,64.44,64.57,335368,0
+BHF.US,D,20170807,000000,62.75,62.85,60.58,61.72,11208100,0
+BHF.US,D,20170808,000000,61.06,61.5,56.59,56.9,4089543,0
+BHF.US,D,20170809,000000,56.01,57.12,54.94,56.72,4514392,0
+BHF.US,D,20170810,000000,56.55,59.49,55.9999,58.5,3231712,0
+BHF.US,D,20170811,000000,58.1,58.4842,57.04,57.97,1751524,0
+BHF.US,D,20170814,000000,57.42,58.53,57,57.36,2391833,0
+BHF.US,D,20170815,000000,57.48,59,57.11,58.01,1815953,0
+BHF.US,D,20170816,000000,57.51,58.72,56.97,57.5,3090574,0
+BHF.US,D,20170817,000000,57.05,57.58,55.16,55.97,1916541,0
+BHF.US,D,20170818,000000,55.69,57.92,55.18,57.45,2680992,0
+BHF.US,D,20170821,000000,57,57.94,56.62,56.86,1463282,0
+BHF.US,D,20170822,000000,56.92,57.8,56.57,57.22,1202553,0
+BHF.US,D,20170823,000000,56.76,57.29,56.24,56.65,1272219,0
+BHF.US,D,20170824,000000,56.39,56.64,55.11,55.32,1312191,0
+BHF.US,D,20170825,000000,55.53,56.63,54.9,55.54,1077046,0
+BHF.US,D,20170828,000000,55.78,55.975,55.16,55.34,720405,0
+BHF.US,D,20170829,000000,55.25,55.87,54.7701,55.76,1216054,0
+BHF.US,D,20170830,000000,55.48,57.47,55.35,57.1,1195909,0
+BHF.US,D,20170831,000000,57.06,57.4,56.21,57.07,1719170,0
+BHF.US,D,20170901,000000,56.9,57.98,56.36,57.49,945958,0
+BHF.US,D,20170905,000000,57.19,57.19,53.69,54.08,2853141,0
+BHF.US,D,20170906,000000,54.33,54.59,52.94,53.18,1779345,0
+BHF.US,D,20170907,000000,53.36,53.68,52.751,53,1353878,0
+BHF.US,D,20170908,000000,53,54.592,52.95,54.54,1036544,0
+BHF.US,D,20170911,000000,55.08,56,54.83,55.11,1122428,0
+BHF.US,D,20170912,000000,55.11,55.98,54.53,55.19,1339573,0
+BHF.US,D,20170913,000000,54.91,55.4,54.77,55.35,846943,0
+BHF.US,D,20170914,000000,55.12,55.69,54.95,55.62,1115182,0
+BHF.US,D,20170915,000000,55.5,56.59,55.24,56.56,1680171,0
+BHF.US,D,20170918,000000,56.75,57.4,56.4063,57.21,1086316,0
+BHF.US,D,20170919,000000,57.09,57.31,56.77,56.93,989375,0
+BHF.US,D,20170920,000000,56.55,57.54,56.5,57.49,717385,0
+BHF.US,D,20170921,000000,57.28,58.0635,57.15,57.68,655886,0
+BHF.US,D,20170922,000000,57.06,58.55,56.81,58.35,903265,0
+BHF.US,D,20170925,000000,57.8,58.94,57.45,58.68,924909,0
+BHF.US,D,20170926,000000,58.99,60.84,58.501,60.64,946306,0
+BHF.US,D,20170927,000000,60.68,61.92,60.28,61.29,1263464,0
+BHF.US,D,20170928,000000,61.2,61.2,59.34,60.43,1219296,0
+BHF.US,D,20170929,000000,60.16,61.13,60.16,60.8,628050,0
+BHF.US,D,20171002,000000,60.75,61.05,59.92,60.99,896490,0
+BHF.US,D,20171003,000000,60.71,60.815,59.33,60.23,999217,0
+BHF.US,D,20171004,000000,60.26,60.44,59.41,59.48,745406,0
+BHF.US,D,20171005,000000,59.45,60.7,59.42,60.57,557450,0
+BHF.US,D,20171006,000000,60.7,61.3,60.48,61.02,784127,0
+BHF.US,D,20171009,000000,60.85,60.98,60.06,60.12,582895,0
+BHF.US,D,20171010,000000,60.31,60.49,59.4,60.1,1434801,0
+BHF.US,D,20171011,000000,60.2,60.78,59.36,60.67,637523,0
+BHF.US,D,20171012,000000,60.33,60.75,60.081,60.44,462775,0
+BHF.US,D,20171013,000000,60.35,60.42,59.78,60.4,489287,0
+BHF.US,D,20171016,000000,60.3,60.84,59.81,60.24,607320,0
+BHF.US,D,20171017,000000,60.32,60.66,60,60.63,520443,0
+BHF.US,D,20171018,000000,60.57,60.83,60.24,60.71,402554,0
+BHF.US,D,20171019,000000,60.35,61.21,60.04,61.2,654621,0
+BHF.US,D,20171020,000000,61.25,62.5499,61.14,62.12,755984,0
+BHF.US,D,20171023,000000,62.06,62.35,61.55,61.73,472960,0
+BHF.US,D,20171024,000000,62.11,62.9,61.7125,62.54,847482,0
+BHF.US,D,20171025,000000,62.31,63,61.8192,62.06,1028347,0
+BHF.US,D,20171026,000000,61.95,63.24,61.61,63.19,550698,0
+BHF.US,D,20171027,000000,62.95,63.66,62.85,63.63,482268,0
+BHF.US,D,20171030,000000,63.28,63.47,62.43,62.46,825565,0
+BHF.US,D,20171031,000000,62.93,62.95,61.78,62.18,973871,0
+BHF.US,D,20171101,000000,62.15,62.84,61.61,62.05,645672,0
+BHF.US,D,20171102,000000,57.49,60.19,57.15,59.23,2231031,0
+BHF.US,D,20171103,000000,59.34,59.45,57.4,57.82,1463337,0
+BHF.US,D,20171106,000000,57.49,58.28,55.93,56.71,1139820,0
+BHF.US,D,20171107,000000,56.32,57.02,55.8,56.95,1265932,0
+BHF.US,D,20171108,000000,56.58,56.81,55.88,56.29,590055,0
+BHF.US,D,20171109,000000,56.14,56.79,56.02,56.5,711830,0
+BHF.US,D,20171110,000000,56.16,56.72,56.08,56.58,531027,0
+BHF.US,D,20171113,000000,56.04,56.52,55.71,55.99,937027,0
+BHF.US,D,20171114,000000,55.68,55.88,55.11,55.38,1077870,0
+BHF.US,D,20171115,000000,55.31,56.225,54.66,54.97,1611332,0
+BHF.US,D,20171116,000000,55.03,55.58,54.605,55.42,1076258,0
+BHF.US,D,20171117,000000,55.07,55.9,54.97,55.67,518484,0
+BHF.US,D,20171120,000000,55.59,55.62,54.78,55.46,457850,0
+BHF.US,D,20171121,000000,55.32,57.2,55.32,56.89,1395499,0
+BHF.US,D,20171122,000000,56.97,57.6,56.6162,57.45,555720,0
+BHF.US,D,20171124,000000,57.6,57.72,56.87,57.26,314002,0
+BHF.US,D,20171127,000000,57.25,57.66,56.7901,57.61,601418,0
+BHF.US,D,20171128,000000,57.46,58.46,57.46,58.03,858266,0
+BHF.US,D,20171129,000000,58.33,60.12,58.33,59.44,877415,0
+BHF.US,D,20171130,000000,59.69,60.14,58.19,58.79,1284156,0
+BHF.US,D,20171201,000000,58.84,59.05,57,58.44,671586,0
+BHF.US,D,20171204,000000,58.89,59.81,58.18,58.49,1084281,0
+BHF.US,D,20171205,000000,58.45,59.03,58.18,58.25,591049,0
+BHF.US,D,20171206,000000,58.05,58.89,58.05,58.17,354055,0
+BHF.US,D,20171207,000000,58.19,59.08,57.84,58.63,674443,0
+BHF.US,D,20171208,000000,58.59,60.22,58.42,60.2,762574,0
+BHF.US,D,20171211,000000,60.27,60.5535,59.7025,59.98,692116,0
+BHF.US,D,20171212,000000,60.08,60.41,59.4612,59.98,802034,0
+BHF.US,D,20171213,000000,59.79,60.24,59.31,59.37,946954,0
+BHF.US,D,20171214,000000,59.75,60.74,58.27,58.73,1207551,0
+BHF.US,D,20171215,000000,58.99,59.22,57.85,58.45,1461840,0
+BHF.US,D,20171218,000000,58.44,59.28,58.03,58.68,944696,0
+BHF.US,D,20171219,000000,58.91,59.3,58.2,58.33,893081,0
+BHF.US,D,20171220,000000,58.51,58.99,58.02,58.14,744066,0
+BHF.US,D,20171221,000000,58.44,60.46,58.275,60.39,1080043,0
+BHF.US,D,20171222,000000,60.64,61.01,59.318,59.54,530294,0
+BHF.US,D,20171226,000000,59.56,60.06,59.15,59.69,411354,0
+BHF.US,D,20171227,000000,59.71,59.95,58.69,59.07,281358,0
+BHF.US,D,20171228,000000,59.1,59.34,58.67,59.16,336853,0
+BHF.US,D,20171229,000000,59.24,59.47,58.62,58.64,304644,0
+BHF.US,D,20180102,000000,58.12,58.44,57.51,57.67,722584,0
+BHF.US,D,20180103,000000,57.64,58.93,57.51,58.51,715869,0
+BHF.US,D,20180104,000000,58.77,59.75,58.695,59.49,558286,0
+BHF.US,D,20180105,000000,59.52,60.79,59.2501,60.63,862661,0
+BHF.US,D,20180108,000000,60.6,60.6,59.77,60.49,467362,0
+BHF.US,D,20180109,000000,60.51,61.81,60.51,61.71,883004,0
+BHF.US,D,20180110,000000,61.74,64.78,61.19,64,1522530,0
+BHF.US,D,20180111,000000,64.4,65.73,64.03,65.25,1022796,0
+BHF.US,D,20180112,000000,65.5,65.6,65.03,65.36,843288,0
+BHF.US,D,20180116,000000,65.59,65.59,62.97,63.22,887858,0
+BHF.US,D,20180117,000000,63.53,64.59,63.39,64.36,508344,0
+BHF.US,D,20180118,000000,64.27,64.74,63.05,63.49,577090,0
+BHF.US,D,20180119,000000,63.77,64.71,63.18,64.19,770491,0
+BHF.US,D,20180122,000000,63.77,64.61,63.26,64.41,577956,0
+BHF.US,D,20180123,000000,63.98,65,63.7,64.95,632923,0
+BHF.US,D,20180124,000000,65.03,65.5699,64.55,64.62,408103,0
+BHF.US,D,20180125,000000,64.75,65.47,64.5,64.89,453421,0
+BHF.US,D,20180126,000000,65.24,65.92,64.75,65.73,489281,0
+BHF.US,D,20180129,000000,65.75,67.55,65.45,67.46,986824,0
+BHF.US,D,20180130,000000,66.84,66.84,64.12,65.06,1228389,0
+BHF.US,D,20180131,000000,64.85,65.02,63.5,64.26,1045129,0
+BHF.US,D,20180201,000000,63.71,64.42,63.31,64.09,876730,0
+BHF.US,D,20180202,000000,63.62,63.89,62.09,62.15,976065,0
+BHF.US,D,20180205,000000,61.62,62.68,59.08,59.13,1443526,0
+BHF.US,D,20180206,000000,58.65,59.2,56.53,58.78,1545715,0
+BHF.US,D,20180207,000000,58.53,60.26,58.53,58.99,1053404,0
+BHF.US,D,20180208,000000,59.03,59.5,55.44,55.44,1497517,0
+BHF.US,D,20180209,000000,56.01,57.37,54.26,56.98,1418178,0
+BHF.US,D,20180212,000000,57.27,58.8,56.34,58.25,1078591,0
+BHF.US,D,20180213,000000,53.01,55.89,53,53.56,2325689,0
+BHF.US,D,20180214,000000,53.565,55.91,53.34,55.71,1127921,0
+BHF.US,D,20180215,000000,56.7,58.16,55.75,56.08,1396950,0
+BHF.US,D,20180216,000000,56.01,57.01,56.01,56.82,943681,0
+BHF.US,D,20180220,000000,56.76,57.82,56.31,57.66,1010900,0
+BHF.US,D,20180221,000000,57.69,59.01,57.43,57.44,750581,0
+BHF.US,D,20180222,000000,57.49,58.22,55.14,55.16,892884,0
+BHF.US,D,20180223,000000,55.37,55.65,54.5,55.34,803197,0
+BHF.US,D,20180226,000000,55.66,56.09,55.41,55.99,491944,0
+BHF.US,D,20180227,000000,55.87,56.9,55.59,55.61,1060189,0
+BHF.US,D,20180228,000000,55.58,56.51,54.15,54.27,833896,0
+BHF.US,D,20180301,000000,54.16,55.08,52.86,53.47,961220,0
+BHF.US,D,20180302,000000,53.1,53.3,50.94,51.95,1377167,0
+BHF.US,D,20180305,000000,51.8,52.92,50.76,52.74,909568,0
+BHF.US,D,20180306,000000,52.99,53.63,52.22,52.86,552286,0
+BHF.US,D,20180307,000000,52.15,52.9401,51.8,52.38,884197,0
+BHF.US,D,20180308,000000,52.39,52.965,51.32,51.85,655070,0
+BHF.US,D,20180309,000000,52.22,54.04,52.158,53.86,790494,0
+BHF.US,D,20180312,000000,54.04,54.32,53.42,53.78,583973,0
+BHF.US,D,20180313,000000,54,54.32,53.2625,53.46,510630,0
+BHF.US,D,20180314,000000,53.86,54.19,52.63,52.68,550904,0
+BHF.US,D,20180315,000000,52.71,53.11,52.18,52.51,522326,0
+BHF.US,D,20180316,000000,52.51,54.9,52.51,54.73,1671751,0
+BHF.US,D,20180319,000000,54.87,54.875,52.8,53.2,694206,0
+BHF.US,D,20180320,000000,53.4,54.25,53.4,54.06,581050,0
+BHF.US,D,20180321,000000,54,54.65,53.535,53.83,385483,0
+BHF.US,D,20180322,000000,53.38,54.075,52.1,52.4,861786,0
+BHF.US,D,20180323,000000,52.54,52.745,50.73,50.76,919674,0
+BHF.US,D,20180326,000000,51.58,52.895,50.56,52.11,584736,0
+BHF.US,D,20180327,000000,51.99,52.2807,50.29,50.63,646281,0
+BHF.US,D,20180328,000000,50.63,51.63,49.62,51.04,882545,0
+BHF.US,D,20180329,000000,51.5,51.92,51.235,51.4,621149,0
+BHF.US,D,20180402,000000,50.88,51.6,49.05,49.93,1017141,0
+BHF.US,D,20180403,000000,50.06,50.79,49.56,50.51,613752,0
+BHF.US,D,20180404,000000,49.72,50.93,49.24,50.67,653938,0
+BHF.US,D,20180405,000000,51.06,52.18,50.66,51.92,760902,0
+BHF.US,D,20180406,000000,51.13,51.24,49.91,50.24,558556,0
+BHF.US,D,20180409,000000,50.5,51.19,50.01,50.08,598037,0
+BHF.US,D,20180410,000000,50.45,51.64,50.38,51.15,855640,0
+BHF.US,D,20180411,000000,49.92,49.92,49.85,49.92,915310,0
+BHF.US,D,20180412,000000,49.63,50.86,49.63,50.56,561589,0
+BHF.US,D,20180413,000000,51.05,51.35,49.89,50.2,1003691,0
+BHF.US,D,20180416,000000,50.31,50.8,50.02,50.56,712250,0
+BHF.US,D,20180417,000000,50.63,51.03,50.24,50.83,578447,0
+BHF.US,D,20180418,000000,50.85,51.5983,50.72,51.5,584960,0
+BHF.US,D,20180419,000000,51.24,52.03,51.04,51.96,587796,0
+BHF.US,D,20180420,000000,52.08,52.08,51.11,51.53,582255,0
+BHF.US,D,20180423,000000,51.59,51.88,51.1,51.6,456294,0
+BHF.US,D,20180424,000000,51.93,52.44,51.08,51.41,587792,0
+BHF.US,D,20180425,000000,50.98,51.39,50.17,51.38,568230,0
+BHF.US,D,20180426,000000,51.43,52.2,50.52,51.67,401148,0
+BHF.US,D,20180427,000000,51.61,51.95,50.87,51.84,356182,0
+BHF.US,D,20180430,000000,52.05,52.22,50.75,50.78,513553,0
+BHF.US,D,20180501,000000,50.49,51.0101,49.99,50.88,705147,0
+BHF.US,D,20180502,000000,50.63,50.86,48.1,48.2,925017,0
+BHF.US,D,20180503,000000,48,48.44,46.62,48.06,1293718,0
+BHF.US,D,20180504,000000,47.7,50.12,47.63,49.73,739787,0
+BHF.US,D,20180507,000000,49.73,50.51,49.09,50.3,1001057,0
+BHF.US,D,20180508,000000,50.1,52.77,50,50.26,1816327,0
+BHF.US,D,20180509,000000,50.63,50.65,48.63,49.01,1953488,0
+BHF.US,D,20180510,000000,49.12,49.81,48.07,48.67,1769920,0
+BHF.US,D,20180511,000000,48.88,49.24,48.03,48.11,740565,0
+BHF.US,D,20180514,000000,48.11,49.26,48.06,48.8,954720,0
+BHF.US,D,20180515,000000,48.54,49.41,48.28,48.42,869959,0
+BHF.US,D,20180516,000000,48.26,48.37,46.85,47.58,1527785,0
+BHF.US,D,20180517,000000,47.56,48.34,47.56,47.97,1511094,0
+BHF.US,D,20180518,000000,47.85,47.85,46.76,47.18,1178675,0
+BHF.US,D,20180521,000000,47.29,48.04,47.07,47.59,869614,0
+BHF.US,D,20180522,000000,47.57,47.98,47.28,47.7,1095040,0
+BHF.US,D,20180523,000000,47.33,48.36,47.31,48.1,819333,0
+BHF.US,D,20180524,000000,47.98,48.36,47.81,48.32,515811,0
+BHF.US,D,20180525,000000,48.02,48.49,47.9295,48.28,420581,0
+BHF.US,D,20180529,000000,47.56,48.18,46.3,46.4,1059212,0
+BHF.US,D,20180530,000000,46.53,48.42,46.48,48.26,787169,0
+BHF.US,D,20180531,000000,47.99,47.99,46.14,47.11,1796471,0
+BHF.US,D,20180601,000000,47.61,48.39,47.21,47.28,903306,0
+BHF.US,D,20180604,000000,47.39,47.83,46.575,46.89,937079,0
+BHF.US,D,20180605,000000,46.89,46.89,46.18,46.77,855902,0
+BHF.US,D,20180606,000000,46.97,47.14,46.48,46.81,649180,0
+BHF.US,D,20180607,000000,47.02,47.02,46.32,46.7,621634,0
+BHF.US,D,20180608,000000,46.67,46.775,46.15,46.7,771975,0
+BHF.US,D,20180611,000000,46.91,47.23,46.651,46.74,794623,0
+BHF.US,D,20180612,000000,46.91,46.91,45.86,46.04,919695,0
+BHF.US,D,20180613,000000,44.93,47.9,44.7201,46.18,2266100,0
+BHF.US,D,20180614,000000,46,46.84,44.95,45.26,1686936,0
+BHF.US,D,20180615,000000,45,46,44.62,45.05,11277780,0
+BHF.US,D,20180618,000000,44.75,46.18,44.61,46.02,3048932,0
+BHF.US,D,20180619,000000,45.48,46.32,45.22,45.67,3397693,0
+BHF.US,D,20180620,000000,45.89,46.19,45.29,45.61,1599233,0
+BHF.US,D,20180621,000000,45.8,45.8,44.63,45.01,2006011,0
+BHF.US,D,20180622,000000,45.41,45.5,44.26,44.49,7755449,0
+BHF.US,D,20180625,000000,44.25,44.75,43.11,43.23,1213329,0
+BHF.US,D,20180626,000000,43.3,43.378,42.01,42.48,1829299,0
+BHF.US,D,20180627,000000,42.38,42.38,40.22,40.23,2469389,0
+BHF.US,D,20180628,000000,40.21,40.45,39.52,40.19,2176679,0
+BHF.US,D,20180629,000000,41.15,42.29,40.06,40.07,1928610,0
+BHF.US,D,20180702,000000,40.05,40.83,39.24,40.78,2140041,0
+BHF.US,D,20180703,000000,40.88,41.07,40.23,40.6,685031,0
+BHF.US,D,20180705,000000,40.81,41.48,40.24,41.43,1497671,0
+BHF.US,D,20180706,000000,41.08,41.86,40.81,41.71,1216343,0
+BHF.US,D,20180709,000000,41.76,43.71,41.67,43.29,1997531,0
+BHF.US,D,20180710,000000,43.14,43.41,42.09,42.13,2043571,0
+BHF.US,D,20180711,000000,41.9,43.24,41.02,41.19,1215850,0
+BHF.US,D,20180712,000000,41.35,41.49,40.67,41.2,1399423,0
+BHF.US,D,20180713,000000,40.99,41.11,40.32,40.53,1830513,0
+BHF.US,D,20180716,000000,40.66,41.28,40.61,41.16,982580,0
+BHF.US,D,20180717,000000,41.09,41.39,40.89,41.28,795385,0
+BHF.US,D,20180718,000000,41.22,41.8,41.045,41.54,763788,0
+BHF.US,D,20180719,000000,41.35,41.57,40.54,40.88,763377,0
+BHF.US,D,20180720,000000,40.69,41.095,40.18,41.05,937883,0
+BHF.US,D,20180723,000000,40.96,42.74,40.85,42.2,1200944,0
+BHF.US,D,20180724,000000,42.3,43.02,42.2269,42.55,927454,0
+BHF.US,D,20180725,000000,42.35,42.455,41.24,42.03,906039,0
+BHF.US,D,20180726,000000,42.13,42.955,41.925,42.61,740610,0
+BHF.US,D,20180727,000000,42.7,43.26,42.09,42.25,676766,0
+BHF.US,D,20180730,000000,42.32,43.44,42.11,42.97,783011,0
+BHF.US,D,20180731,000000,43.25,43.47,42.87,43.43,723824,0
+BHF.US,D,20180801,000000,43.35,44.38,43.24,43.31,1487599,0
+BHF.US,D,20180802,000000,42.98,43.59,42.1902,43.23,1002923,0
+BHF.US,D,20180803,000000,43.19,43.87,43.12,43.79,827785,0
+BHF.US,D,20180806,000000,43.77,44.42,43.62,44.18,1054258,0
+BHF.US,D,20180807,000000,43.78,45.67,43.27,43.51,2365378,0
+BHF.US,D,20180808,000000,43.74,43.84,42.92,43.56,1066182,0
+BHF.US,D,20180809,000000,43.56,43.65,42.57,42.64,801939,0
+BHF.US,D,20180810,000000,41.76,42.07,39.62,39.96,2443045,0
+BHF.US,D,20180813,000000,39.98,40.34,39.5,39.75,1513297,0
+BHF.US,D,20180814,000000,39.95,41.22,39.91,41.09,1140222,0
+BHF.US,D,20180815,000000,40.9,41.07,40.25,40.63,952386,0
+BHF.US,D,20180816,000000,40.87,41.93,40.65,41.76,1056563,0
+BHF.US,D,20180817,000000,41.54,42.19,41.42,41.48,1009903,0
+BHF.US,D,20180820,000000,41.48,41.73,41.01,41.38,657778,0
+BHF.US,D,20180821,000000,41.29,42.55,40.92,42.17,707653,0
+BHF.US,D,20180822,000000,42.06,42.1,41.06,41.8,929912,0
+BHF.US,D,20180823,000000,41.58,41.58,40.955,41.21,729479,0
+BHF.US,D,20180824,000000,41.37,41.72,41.25,41.37,346078,0
+BHF.US,D,20180827,000000,41.62,42.5,41.585,42.03,573399,0
+BHF.US,D,20180828,000000,42.09,42.63,41.97,42.37,647745,0
+BHF.US,D,20180829,000000,42.26,42.38,41.16,42.06,580899,0
+BHF.US,D,20180830,000000,41.95,41.95,41.13,41.41,672509,0
+BHF.US,D,20180831,000000,41.21,41.75,41.06,41.51,605201,0
+BHF.US,D,20180904,000000,41.32,41.35,40.36,40.75,895293,0
+BHF.US,D,20180905,000000,40.64,41.84,40.57,41.36,1140145,0
+BHF.US,D,20180906,000000,41.39,41.53,40.19,40.21,730805,0
+BHF.US,D,20180907,000000,40.2,40.43,39.79,40.14,864298,0
+BHF.US,D,20180910,000000,40.23,40.415,39.85,40,787753,0
+BHF.US,D,20180911,000000,39.81,40.88,39.55,40.54,1020141,0
+BHF.US,D,20180912,000000,40.58,40.72,40.05,40.2,466370,0
+BHF.US,D,20180913,000000,40.17,41.16,40.17,40.79,762033,0
+BHF.US,D,20180914,000000,40.97,41.98,40.93,41.97,748374,0
+BHF.US,D,20180917,000000,42.18,42.89,41.4,41.59,786524,0
+BHF.US,D,20180918,000000,41.57,43.3,41.57,43.26,1087065,0
+BHF.US,D,20180919,000000,43.3,44.855,43.3,44.29,1408749,0
+BHF.US,D,20180920,000000,44.65,46.43,44.61,46.24,1750023,0
+BHF.US,D,20180921,000000,46.42,46.49,45.74,46.45,2013016,0
+BHF.US,D,20180924,000000,46.37,46.37,44.42,45.16,1234138,0
+BHF.US,D,20180925,000000,45.23,45.55,44.645,44.83,640575,0
+BHF.US,D,20180926,000000,44.97,45.26,43.98,44.07,666842,0
+BHF.US,D,20180927,000000,44.17,44.71,43.41,44.18,715281,0
+BHF.US,D,20180928,000000,43.61,44.595,42.65,44.24,1064160,0
+BHF.US,D,20181001,000000,44.48,45.02,43.82,44.29,725861,0
+BHF.US,D,20181002,000000,44.1,44.79,43.71,44.18,749950,0
+BHF.US,D,20181003,000000,44.4,46.22,44.06,45.33,1312997,0
+BHF.US,D,20181004,000000,45.43,46.6595,45.27,46.34,1145220,0
+BHF.US,D,20181005,000000,46.5,47.33,45.86,46.07,702260,0
+BHF.US,D,20181008,000000,45.62,46.73,45.62,46.32,758527,0
+BHF.US,D,20181009,000000,46.21,46.45,45.5,45.77,664079,0
+BHF.US,D,20181010,000000,45.91,46.07,44.77,44.95,2092134,0
+BHF.US,D,20181011,000000,44.47,44.84,42.83,43.2,4754276,0
+BHF.US,D,20181012,000000,43.93,44.27,41.845,42.99,2321506,0
+BHF.US,D,20181015,000000,42.89,43.981,42.7244,43.48,1447830,0
+BHF.US,D,20181016,000000,43.56,43.94,42.83,43.9,1000339,0
+BHF.US,D,20181017,000000,43.74,45,43.73,44.06,1262868,0
+BHF.US,D,20181018,000000,43.89,43.97,41.29,41.7,1161081,0
+BHF.US,D,20181019,000000,41.36,42.58,40.94,41.98,1418042,0
+BHF.US,D,20181022,000000,42.03,42.48,40.81,41.06,1556919,0
+BHF.US,D,20181023,000000,40.17,40.86,39.65,40.56,1694619,0
+BHF.US,D,20181024,000000,40.5,40.5,39.11,39.25,2531153,0
+BHF.US,D,20181025,000000,39.57,40.62,39.33,40.1,1375021,0
+BHF.US,D,20181026,000000,39.51,39.66,38.3,38.46,1035934,0
+BHF.US,D,20181029,000000,38.91,39.64,37.72,38.19,974285,0
+BHF.US,D,20181030,000000,38.47,39.1,37.68,38.91,1250361,0
+BHF.US,D,20181031,000000,39.04,40.29,39,39.63,1111553,0
+BHF.US,D,20181101,000000,39.87,41.0162,39.85,40.57,1012354,0
+BHF.US,D,20181102,000000,41.08,41.99,40.28,40.92,1918116,0
+BHF.US,D,20181105,000000,41.15,42.69,40.92,42.61,2653915,0
+BHF.US,D,20181106,000000,43.4,45.42,43.4,44.03,3482336,0
+BHF.US,D,20181107,000000,44.54,44.54,42.22,43.19,1863807,0
+BHF.US,D,20181108,000000,43.15,43.96,42.72,43.37,824487,0
+BHF.US,D,20181109,000000,43.16,43.16,41.49,41.57,1084246,0
+BHF.US,D,20181112,000000,41.39,41.815,40.85,41.03,803517,0
+BHF.US,D,20181113,000000,41.22,42.2,40.79,41.19,1018839,0
+BHF.US,D,20181114,000000,41.73,42.275,40.04,40.66,1353944,0
+BHF.US,D,20181115,000000,40.12,40.96,39.78,40.46,997361,0
+BHF.US,D,20181116,000000,40.18,40.46,38.56,39.58,1349269,0
+BHF.US,D,20181119,000000,39.48,39.86,39.04,39.59,1030515,0
+BHF.US,D,20181120,000000,39.31,39.54,38.23,38.27,868953,0
+BHF.US,D,20181121,000000,38.4,39.53,38.03,38.58,937179,0
+BHF.US,D,20181123,000000,38.31,38.58,37.92,38.02,382645,0
+BHF.US,D,20181126,000000,38.73,39.57,38.66,39.49,864447,0
+BHF.US,D,20181127,000000,39.33,39.76,39.21,39.35,986482,0
+BHF.US,D,20181128,000000,39.17,40.46,38.4,40.46,1409210,0
+BHF.US,D,20181129,000000,40.14,40.89,39.97,40.04,1106640,0
+BHF.US,D,20181130,000000,39.87,40.4,39.58,40.26,1065855,0
+BHF.US,D,20181203,000000,40.87,41.86,40.35,40.71,1243500,0
+BHF.US,D,20181204,000000,40.62,40.74,38.68,38.81,2583531,0
+BHF.US,D,20181206,000000,37.89,38.15,35.26,35.82,3500792,0
+BHF.US,D,20181207,000000,35.81,36.63,34.27,34.47,2092736,0
+BHF.US,D,20181210,000000,34.29,34.96,32.79,33.05,3206570,0
+BHF.US,D,20181211,000000,33.62,34.02,32.4,32.43,2604940,0
+BHF.US,D,20181212,000000,32.96,33.76,32.58,33.19,1495440,0
+BHF.US,D,20181213,000000,33.34,33.499,32.53,33.05,1972179,0
+BHF.US,D,20181214,000000,32.5,33.03,31.34,31.93,2152545,0
+BHF.US,D,20181217,000000,31.78,32.99,31.46,32.04,2042656,0
+BHF.US,D,20181218,000000,32.17,33.57,32.17,32.42,2806424,0
+BHF.US,D,20181219,000000,32.17,33.52,31.77,31.95,2193780,0
+BHF.US,D,20181220,000000,31.79,32.4305,30.91,31.32,1971927,0
+BHF.US,D,20181221,000000,31.22,31.6,29.35,29.7,3272288,0
+BHF.US,D,20181224,000000,29.35,29.97,28.71,29.07,767695,0
+BHF.US,D,20181226,000000,29.16,31.15,28.52,31.13,1457997,0
+BHF.US,D,20181227,000000,30.31,31.62,30.22,31.59,1347222,0
+BHF.US,D,20181228,000000,31.95,32.2989,31.0102,31.11,1705326,0
+BHF.US,D,20181231,000000,31.26,31.73,30.14,30.48,1682165,0
+BHF.US,D,20190102,000000,30.02,32.06,29.74,31.72,1230612,0
+BHF.US,D,20190103,000000,31.42,32.015,30.98,31.3,918993,0
+BHF.US,D,20190104,000000,32.05,33.01,31.85,32.81,990206,0
+BHF.US,D,20190107,000000,32.56,33.21,32.13,32.63,1090118,0
+BHF.US,D,20190108,000000,32.96,33.49,32.17,32.74,1047415,0
+BHF.US,D,20190109,000000,32.73,33.95,32.46,33.4,1345292,0
+BHF.US,D,20190110,000000,33.23,34.5,33.03,33.53,1697077,0
+BHF.US,D,20190111,000000,33.16,33.945,32.91,33.56,1265704,0
+BHF.US,D,20190114,000000,33.03,34.115,33.03,33.81,1190530,0
+BHF.US,D,20190115,000000,33.7,34.435,33.7,34.24,1309012,0
+BHF.US,D,20190116,000000,34.43,35.25,34.17,35.03,1281614,0
+BHF.US,D,20190117,000000,34.94,35.6,34.71,35.52,1052913,0
+BHF.US,D,20190118,000000,35.85,36.45,35.62,36.43,1271261,0
+BHF.US,D,20190122,000000,35.96,36.32,35.39,35.58,1299535,0
+BHF.US,D,20190123,000000,35.86,35.95,34.63,35.58,1044048,0
+BHF.US,D,20190124,000000,35.27,36.52,35.27,36.43,808578,0
+BHF.US,D,20190125,000000,36.83,37.8,36.78,37.67,916530,0
+BHF.US,D,20190128,000000,37.11,37.775,36.96,37.28,1035788,0
+BHF.US,D,20190129,000000,37.22,37.27,36.52,36.53,748601,0
+BHF.US,D,20190130,000000,36.77,37.1,36.29,37.05,682232,0
+BHF.US,D,20190131,000000,36.72,37.38,36.67,37.34,677342,0
+BHF.US,D,20190201,000000,37.49,37.76,36.99,37.43,971445,0
+BHF.US,D,20190204,000000,37.46,37.61,36.99,37.12,775373,0
+BHF.US,D,20190205,000000,37.19,37.62,36.89,37.48,721230,0
+BHF.US,D,20190206,000000,37.38,38.13,37.17,37.35,861475,0
+BHF.US,D,20190207,000000,36.98,37.07,35.32,35.85,1032261,0
+BHF.US,D,20190208,000000,35.68,35.955,34.45,35.27,913798,0
+BHF.US,D,20190211,000000,35.35,35.88,35.02,35.7,1092670,0
+BHF.US,D,20190212,000000,38.19,40.77,37.14,40.68,3428928,0
+BHF.US,D,20190213,000000,40.97,41.58,40.17,41.38,1557568,0
+BHF.US,D,20190214,000000,40.98,41.39,40.62,40.94,1188923,0
+BHF.US,D,20190215,000000,41.36,41.98,41.08,41.95,1094080,0
+BHF.US,D,20190219,000000,41.75,42.97,41.75,42.76,1038091,0
+BHF.US,D,20190220,000000,42.85,43.385,42.31,43.34,999938,0
+BHF.US,D,20190221,000000,43.41,44.01,42.9707,43.16,1276254,0
+BHF.US,D,20190222,000000,43.09,43.41,42.82,43.08,822986,0
+BHF.US,D,20190225,000000,43.35,44.12,43.25,43.43,1199065,0
+BHF.US,D,20190226,000000,43.08,43.83,42.59,42.62,1150035,0
+BHF.US,D,20190227,000000,42.32,42.528,40.19,40.95,2617302,0
+BHF.US,D,20190228,000000,39.53,39.91,38.11,38.72,2528441,0
+BHF.US,D,20190301,000000,39.05,39.6,38.69,38.97,1681515,0
+BHF.US,D,20190304,000000,39.08,40.22,38.8,39.44,1960557,0
+BHF.US,D,20190305,000000,39.57,39.65,38.63,39.47,1200847,0
+BHF.US,D,20190306,000000,39.43,39.83,38.67,38.8,895263,0
+BHF.US,D,20190307,000000,38.36,38.36,37.3,37.53,1973205,0
+BHF.US,D,20190308,000000,37.1,37.74,36.845,37.62,874926,0
+BHF.US,D,20190311,000000,37.88,38.47,37.57,37.76,2256577,0
+BHF.US,D,20190312,000000,37.95,38.67,37.71,38.62,2078474,0
+BHF.US,D,20190313,000000,38.83,38.83,38.44,38.59,2214765,0
+BHF.US,D,20190314,000000,38.59,38.99,38.09,38.77,1016586,0
+BHF.US,D,20190315,000000,38.77,39.72,38.66,39.57,3907131,0
+BHF.US,D,20190318,000000,39.68,41.05,39.68,40.58,1252185,0
+BHF.US,D,20190319,000000,40.84,41,40.03,40.13,1116364,0
+BHF.US,D,20190320,000000,40.13,40.66,37.95,38.03,1496554,0
+BHF.US,D,20190321,000000,37.82,38.23,36.77,38.15,2144044,0
+BHF.US,D,20190322,000000,37.74,37.8486,35.5,35.54,1948730,0
+BHF.US,D,20190325,000000,35.51,35.8461,34.7,34.92,1551672,0
+BHF.US,D,20190326,000000,35.34,36.28,35.305,35.99,1515826,0
+BHF.US,D,20190327,000000,36.1,36.6,34.69,35.28,2671546,0
+BHF.US,D,20190328,000000,35.34,35.73,35.01,35.56,1754500,0
+BHF.US,D,20190329,000000,35.94,36.48,35.925,36.29,1621355,0
+BHF.US,D,20190401,000000,36.96,38.7,36.82,38.24,2654753,0
+BHF.US,D,20190402,000000,37.95,38.69,36.68,37.07,28621681,0
+BHF.US,D,20190403,000000,37.38,38.095,36.96,37.3,4041549,0
+BHF.US,D,20190404,000000,36.6,37.92,36.32,37.48,1938441,0
+BHF.US,D,20190405,000000,37.71,38.14,37.55,37.82,1400937,0
+BHF.US,D,20190408,000000,37.73,38.73,37.73,38.71,1569483,0
+BHF.US,D,20190409,000000,38.34,38.5,37.57,37.98,1370499,0
+BHF.US,D,20190410,000000,38.23,38.8,37.99,38.73,1116410,0
+BHF.US,D,20190411,000000,38.96,40.01,38.906,39.53,1119122,0
+BHF.US,D,20190412,000000,40.24,41.13,39.58,39.98,1832175,0
+BHF.US,D,20190415,000000,39.96,40.435,39.7,40.27,2570054,0
+BHF.US,D,20190416,000000,40.55,41.8,40.55,41.57,1634551,0
+BHF.US,D,20190417,000000,41.91,42.075,41.11,41.22,1385927,0
+BHF.US,D,20190418,000000,41.35,41.49,40.88,41.19,1649309,0
+BHF.US,D,20190422,000000,41,41.28,40.66,41.01,620509,0
+BHF.US,D,20190423,000000,41.01,41.435,40.6,41.13,1179342,0
+BHF.US,D,20190424,000000,40.9,40.9,40.21,40.25,1365590,0
+BHF.US,D,20190425,000000,40.01,40.8,39.86,40.29,927966,0
+BHF.US,D,20190426,000000,40.17,41.12,40.03,40.97,1176846,0
+BHF.US,D,20190429,000000,41.11,42.145,40.8,41.79,1359944,0
+BHF.US,D,20190430,000000,41.79,42.05,40.97,41.79,876746,0
+BHF.US,D,20190501,000000,41.85,42.62,41.0446,41.95,2210640,0
+BHF.US,D,20190502,000000,41.94,42.57,41.1,41.85,1717716,0
+BHF.US,D,20190503,000000,42.25,42.76,41.93,42.22,1721736,0
+BHF.US,D,20190506,000000,41.07,43.24,41.02,42.83,2043852,0
+BHF.US,D,20190507,000000,39.01,41.62,38.22,40.16,1907857,0
+BHF.US,D,20190508,000000,40.1,41.37,39.74,40.2,1285091,0
+BHF.US,D,20190509,000000,39.62,40.165,39.115,39.71,1086863,0
+BHF.US,D,20190510,000000,39.31,39.72,38.68,39.35,1202932,0
+BHF.US,D,20190513,000000,38.08,38.52,36.26,36.5,1775281,0
+BHF.US,D,20190514,000000,36.77,38.02,36.52,37.83,1508852,0
+BHF.US,D,20190515,000000,37.1,37.81,36.65,37.71,1047960,0
+BHF.US,D,20190516,000000,38.28,39,38.01,38.37,1409608,0
+BHF.US,D,20190517,000000,37.76,38.25,37.375,37.41,1018881,0
+BHF.US,D,20190520,000000,37.11,38.01,37.11,37.42,873028,0
+BHF.US,D,20190521,000000,37.73,39.02,37.56,38.74,839155,0
+BHF.US,D,20190522,000000,38.3,38.61,38.01,38.23,678402,0
+BHF.US,D,20190523,000000,37.48,38.3,36.2,36.56,1202201,0
+BHF.US,D,20190524,000000,36.94,37.8,36.9,37.76,778531,0
+BHF.US,D,20190528,000000,37.69,38.03,37.33,37.38,1313424,0
+BHF.US,D,20190529,000000,36.78,37.53,36.49,37.37,866657,0
+BHF.US,D,20190530,000000,37.58,38.38,36.95,37.15,672761,0
+BHF.US,D,20190531,000000,36.31,36.315,35.31,35.49,982597,0
+BHF.US,D,20190603,000000,35.39,36.22,35.14,35.89,1874398,0
+BHF.US,D,20190604,000000,36.73,38,36.72,37.99,1130500,0
+BHF.US,D,20190605,000000,37.86,38.05,36.37,36.69,1395880,0
+BHF.US,D,20190606,000000,36.82,37.45,36.62,37.43,1226103,0
+BHF.US,D,20190607,000000,37.26,38.065,37.18,37.96,1546647,0
+BHF.US,D,20190610,000000,38.29,39.33,38.29,38.54,1426667,0
+BHF.US,D,20190611,000000,39.12,39.56,39.03,39.19,1655955,0
+BHF.US,D,20190612,000000,39.18,39.2,38.26,38.42,1223739,0
+BHF.US,D,20190613,000000,38.69,38.94,38.18,38.46,1275896,0
+BHF.US,D,20190614,000000,38.44,38.59,37.85,38.45,495669,0
+BHF.US,D,20190617,000000,38.2,38.83,37.56,37.65,953385,0
+BHF.US,D,20190618,000000,37.78,38.96,37.61,38.24,1169798,0
+BHF.US,D,20190619,000000,38.51,38.98,37.86,38,1197491,0
+BHF.US,D,20190620,000000,38.5,38.58,37.69,38.45,1276650,0
+BHF.US,D,20190621,000000,38.49,38.64,37.92,38.11,1821786,0
+BHF.US,D,20190624,000000,37.94,38.65,37.8,38.12,659090,0
+BHF.US,D,20190625,000000,34.09,36.06,32.53,33.66,7467727,0
+BHF.US,D,20190626,000000,33.98,34.48,33.61,34.36,1621228,0
+BHF.US,D,20190627,000000,34.65,35.15,34.3,35.03,1529207,0
+BHF.US,D,20190628,000000,35.79,36.69,35.645,36.69,1573394,0
+BHF.US,D,20190701,000000,37.33,38.025,36.75,37.01,1226566,0
+BHF.US,D,20190702,000000,36.8,36.8391,35.89,36.15,941470,0
+BHF.US,D,20190703,000000,36.28,36.94,36.03,36.62,571115,0
+BHF.US,D,20190705,000000,36.96,37.52,36.25,37.1,579770,0
+BHF.US,D,20190708,000000,36.7,37.32,36.405,37.04,722141,0
+BHF.US,D,20190709,000000,36.74,37.74,36.74,37.57,832524,0
+BHF.US,D,20190710,000000,37.41,37.96,37.06,37.32,676846,0
+BHF.US,D,20190711,000000,37.51,38.01,37.39,37.81,630744,0
+BHF.US,D,20190712,000000,38.02,38.49,37.76,38.34,614214,0
+BHF.US,D,20190715,000000,38.52,38.52,37.68,38.06,894551,0
+BHF.US,D,20190716,000000,38.03,38.34,37.74,37.95,635072,0
+BHF.US,D,20190717,000000,37.68,37.71,37.07,37.23,474171,0
+BHF.US,D,20190718,000000,37.08,37.595,36.74,37.29,1229806,0
+BHF.US,D,20190719,000000,37.54,38.125,36.9,37.56,985375,0
+BHF.US,D,20190722,000000,37.56,37.75,37.01,37.2,612818,0
+BHF.US,D,20190723,000000,37.48,38.59,37.2,38.35,860611,0
+BHF.US,D,20190724,000000,39.1,39.2,37.9823,39.1,793131,0
+BHF.US,D,20190725,000000,39.37,39.46,38.47,38.56,822493,0
+BHF.US,D,20190726,000000,38.6,39.4,38.41,39.3,653812,0
+BHF.US,D,20190729,000000,39.25,39.48,38.52,38.86,736814,0
+BHF.US,D,20190730,000000,38.45,39.25,38.04,39.24,560906,0
+BHF.US,D,20190731,000000,39.21,39.54,38.76,39.17,1050336,0
+BHF.US,D,20190801,000000,39.04,39.04,35.73,35.77,1166018,0
+BHF.US,D,20190802,000000,35.73,35.744,34.03,34.6,1008596,0
+BHF.US,D,20190805,000000,33.48,34.02,33.16,33.84,1522666,0
+BHF.US,D,20190806,000000,35.78,37.63,34.56,35.78,1606454,0
+BHF.US,D,20190807,000000,34.5,35.08,33.15,34.93,1430043,0
+BHF.US,D,20190808,000000,35.38,35.95,35.22,35.92,969874,0
+BHF.US,D,20190809,000000,35.65,35.68,34.515,34.76,707938,0
+BHF.US,D,20190812,000000,34.18,34.4,33.7,33.74,515494,0
+BHF.US,D,20190813,000000,33.46,35.45,33.4,35.15,1470734,0
+BHF.US,D,20190814,000000,34.41,34.5,33.76,34.22,1241426,0
+BHF.US,D,20190815,000000,34.41,34.58,33.53,33.82,1107407,0
+BHF.US,D,20190816,000000,34.4,35.72,34.365,35.24,868732,0
+BHF.US,D,20190819,000000,36.06,36.21,35.56,35.6,1090825,0
+BHF.US,D,20190820,000000,35.08,35.555,34.7,34.85,1100744,0
+BHF.US,D,20190821,000000,35.4,35.55,35.16,35.39,604969,0
+BHF.US,D,20190822,000000,35.76,36,35.31,35.6,610449,0
+BHF.US,D,20190823,000000,35.14,35.78,34.07,34.28,769696,0
+BHF.US,D,20190826,000000,35.35,35.35,34.6,35.25,686294,0
+BHF.US,D,20190827,000000,35.61,35.7,34.25,34.62,754146,0
+BHF.US,D,20190828,000000,34.5,35.04,33.9337,34.65,883115,0
+BHF.US,D,20190829,000000,35.22,35.41,34.63,34.75,1069283,0
+BHF.US,D,20190830,000000,35.13,35.56,34.97,35.26,946104,0
+BHF.US,D,20190903,000000,34.67,35.16,33.66,34.57,964617,0
+BHF.US,D,20190904,000000,35.1,35.31,34.64,35.07,756913,0
+BHF.US,D,20190905,000000,35.93,37.11,35.37,36.39,817522,0
+BHF.US,D,20190906,000000,36.47,37.11,36.12,36.48,968123,0
+BHF.US,D,20190909,000000,36.81,37.9699,36.49,37.83,1823153,0
+BHF.US,D,20190910,000000,38.05,39.32,37.94,39.1,2107576,0
+BHF.US,D,20190911,000000,39.26,39.72,38.54,39.3,1053341,0
+BHF.US,D,20190912,000000,38.72,39.61,36.356,39.49,860284,0
+BHF.US,D,20190913,000000,39.99,41.07,39.56,40.63,1377190,0
+BHF.US,D,20190916,000000,40.3,40.695,39.75,39.82,1019223,0
+BHF.US,D,20190917,000000,39.47,40.06,38.86,40.04,984918,0
+BHF.US,D,20190918,000000,39.67,40.14,38.6701,40.05,1230307,0
+BHF.US,D,20190919,000000,40.24,41.33,39.9756,40.75,1200499,0
+BHF.US,D,20190920,000000,40.78,41.15,40.25,40.31,2360810,0
+BHF.US,D,20190923,000000,39.89,40.895,39.53,40.62,818596,0
+BHF.US,D,20190924,000000,40.62,40.95,39.83,39.97,953711,0
+BHF.US,D,20190925,000000,40.01,40.7,39.925,40.36,1027078,0
+BHF.US,D,20190926,000000,40.21,40.81,39.9,40.7,1087756,0
+BHF.US,D,20190927,000000,40.95,41.18,40.3,40.52,1475887,0
+BHF.US,D,20190930,000000,40.94,40.94,40.345,40.47,744930,0
+BHF.US,D,20191001,000000,40.84,40.96,39,39.02,948365,0
+BHF.US,D,20191002,000000,38.43,38.54,36.78,36.99,1231421,0
+BHF.US,D,20191003,000000,36.67,37.0391,35.7,36.49,1796631,0
+BHF.US,D,20191004,000000,36.37,37.2,36.17,37.175,1044763,0
+BHF.US,D,20191007,000000,36.93,37.385,36.81,36.92,725356,0
+BHF.US,D,20191008,000000,36.38,36.38,35.13,35.16,925595,0
+BHF.US,D,20191009,000000,35.64,35.7481,35.115,35.25,690788,0
+BHF.US,D,20191010,000000,35.61,36.26,35.46,35.73,757992,0
+BHF.US,D,20191011,000000,36.75,37.63,36.6,36.66,1045908,0
+BHF.US,D,20191014,000000,36.24,36.86,36.11,36.5,1086194,0
+BHF.US,D,20191015,000000,36.73,37.92,36.36,37.29,966023,0
+BHF.US,D,20191016,000000,37.25,37.94,36.99,37.31,792391,0
+BHF.US,D,20191017,000000,37.61,37.88,36.97,37,678850,0
+BHF.US,D,20191018,000000,36.88,37.34,36.77,36.955,1088805,0
+BHF.US,D,20191021,000000,37.35,38.2,37.35,37.69,834987,0
+BHF.US,D,20191022,000000,37.5738,38.39,37.24,38.17,1150539,0
+BHF.US,D,20191023,000000,38.09,38.38,37.79,38.16,653152,0
+BHF.US,D,20191024,000000,38.35,38.71,37.82,38.37,853346,0
+BHF.US,D,20191025,000000,38.13,38.61,37.88,38.21,1370559,0
+BHF.US,D,20191028,000000,38.16,39.34,37.7,39.05,677021,0
+BHF.US,D,20191029,000000,38.99,39.89,38.11,39.46,1725605,0
+BHF.US,D,20191030,000000,39.3,39.3001,38.225,38.49,986136,0
+BHF.US,D,20191031,000000,38.22,38.22,36.83,37.76,1015485,0
+BHF.US,D,20191101,000000,38.15,39.13,37.81,39.05,916678,0
+BHF.US,D,20191104,000000,39.63,40.215,39.48,40.07,1786001,0
+BHF.US,D,20191105,000000,40.75,42.45,40.58,41.05,2236741,0
+BHF.US,D,20191106,000000,40.68,41.42,40.22,41.32,1303796,0
+BHF.US,D,20191107,000000,42.01,42.55,41.71,42.02,1198862,0
+BHF.US,D,20191108,000000,42.06,42.09,40.6,41.02,2019278,0
+BHF.US,D,20191111,000000,40.6,41.26,40.495,40.91,1030863,0
+BHF.US,D,20191112,000000,40.91,41.71,40.7,41.23,1891353,0
+BHF.US,D,20191113,000000,40.53,40.79,39.8,40.02,1167120,0
+BHF.US,D,20191114,000000,39.93,40.26,39.7,40.04,858052,0
+BHF.US,D,20191115,000000,40.5,40.84,40.3,40.43,852001,0
+BHF.US,D,20191118,000000,40.07,40.31,39.52,40.22,1044906,0
+BHF.US,D,20191119,000000,40.56,40.81,40.19,40.41,693181,0
+BHF.US,D,20191120,000000,40.03,40.45,39.58,40.1,1093192,0
+BHF.US,D,20191121,000000,40.32,40.32,39.5022,39.63,764258,0
+BHF.US,D,20191122,000000,39.96,40.27,39.51,40.12,1093266,0
+BHF.US,D,20191125,000000,40.22,41.04,40.13,40.77,964379,0
+BHF.US,D,20191126,000000,40.68,41.31,40.49,40.6,8920338,0
+BHF.US,D,20191127,000000,40.84,41.595,40.84,41.29,1572207,0
+BHF.US,D,20191129,000000,41.01,41.7,40.8,41.16,796605,0
+BHF.US,D,20191202,000000,41.41,41.8,40.55,40.6,1153920,0
+BHF.US,D,20191203,000000,39.74,39.91,37.83,38.1,1922471,0
+BHF.US,D,20191204,000000,38.47,39,38.31,38.34,1468080,0
+BHF.US,D,20191205,000000,38.66,38.87,38.34,38.56,1052987,0
+BHF.US,D,20191206,000000,39.34,40.24,39.34,39.91,1606163,0
+BHF.US,D,20191209,000000,39.72,39.9,39.32,39.37,1361153,0
+BHF.US,D,20191210,000000,40.49,40.5,39.145,39.41,614276,0
+BHF.US,D,20191211,000000,39.58,39.87,39.12,39.84,1146062,0
+BHF.US,D,20191212,000000,40.05,41.78,40.05,41.68,1646668,0
+BHF.US,D,20191213,000000,41.81,42.86,40.78,42.19,1102548,0
+BHF.US,D,20191216,000000,42.68,42.96,42.33,42.33,1250461,0
+BHF.US,D,20191217,000000,42.35,42.845,42.26,42.76,1420753,0
+BHF.US,D,20191218,000000,42.83,43.12,42.32,42.34,1248631,0
+BHF.US,D,20191219,000000,42.43,42.52,41.84,42.02,1267693,0
+BHF.US,D,20191220,000000,42.23,42.25,41.28,41.3,2187552,0
+BHF.US,D,20191223,000000,41.25,41.41,40.72,40.85,1100009,0
+BHF.US,D,20191224,000000,40.83,41.11,40.48,40.5,370715,0
+BHF.US,D,20191226,000000,40.47,40.785,39.99,40.06,1342442,0
+BHF.US,D,20191227,000000,40.06,40.16,39.43,39.49,737484,0
+BHF.US,D,20191230,000000,39.9,39.9,38.815,38.85,966522,0
+BHF.US,D,20191231,000000,38.99,39.52,38.74,39.23,912857,0
+BHF.US,D,20200102,000000,39.78,39.835,38.695,39.22,916858,0
+BHF.US,D,20200103,000000,39.31,39.31,38.53,38.99,1160798,0
+BHF.US,D,20200106,000000,38.27,38.58,37.67,37.96,1261844,0
+BHF.US,D,20200107,000000,37.72,38.29,37.63,37.9,877774,0
+BHF.US,D,20200108,000000,38.28,38.93,38.04,38.46,1000228,0
+BHF.US,D,20200109,000000,38.96,39.48,38.6745,39.39,1067991,0
+BHF.US,D,20200110,000000,39.33,39.56,38.98,39.11,935012,0
+BHF.US,D,20200113,000000,39.38,39.85,39.055,39.83,1015805,0
+BHF.US,D,20200114,000000,39.77,40.45,39.6,39.9,997894,0
+BHF.US,D,20200115,000000,39.63,40.53,39.42,40.17,942600,0
+BHF.US,D,20200116,000000,40.45,41.01,40.185,40.68,975872,0
+BHF.US,D,20200117,000000,40.77,41.36,40.74,40.99,608390,0
+BHF.US,D,20200121,000000,40.55,41.11,40.34,40.75,917231,0
+BHF.US,D,20200122,000000,41.02,41.31,40.86,40.99,812214,0
+BHF.US,D,20200123,000000,40.69,41.55,39.88,41.5,908384,0
+BHF.US,D,20200124,000000,41.56,41.56,40.38,40.75,895742,0
+BHF.US,D,20200127,000000,39.47,39.86,39.06,39.32,836677,0
+BHF.US,D,20200128,000000,39.77,40.15,39.42,39.81,778933,0
+BHF.US,D,20200129,000000,40.08,40.37,39.68,39.82,521839,0
+BHF.US,D,20200130,000000,39.12,39.83,38.77,39.54,800680,0
+BHF.US,D,20200131,000000,39.11,39.5,38.83,38.9,962258,0
+BHF.US,D,20200203,000000,39,40.15,39,39.51,700113,0
+BHF.US,D,20200204,000000,40.3,40.9,40.15,40.41,675935,0
+BHF.US,D,20200205,000000,41.25,42.58,41.25,42.54,863326,0
+BHF.US,D,20200206,000000,43,43,41.97,42.26,1104118,0
+BHF.US,D,20200207,000000,41.79,42.28,41.46,42.21,1228081,0
+BHF.US,D,20200210,000000,42.05,42.33,41.7,42.11,1107751,0
+BHF.US,D,20200211,000000,44.5,48.25,44.5,46.6,3535879,0
+BHF.US,D,20200212,000000,46.95,47.03,45.48,46.03,1749711,0
+BHF.US,D,20200213,000000,45.81,46.3,45.735,45.98,1010113,0
+BHF.US,D,20200214,000000,46.99,47.15,46.4,46.65,1278738,0
+BHF.US,D,20200218,000000,46.49,47.14,46.16,47.04,1296044,0
+BHF.US,D,20200219,000000,47.2,47.42,46.84,46.9,954150,0
+BHF.US,D,20200220,000000,46.74,47.91,46.69,47.37,781958,0
+BHF.US,D,20200221,000000,46.92,47.09,46.05,46.1,717901,0
+BHF.US,D,20200224,000000,43.88,44.3,42.97,43.12,1072464,0
+BHF.US,D,20200225,000000,43.2,43.52,41.51,41.61,1753895,0
+BHF.US,D,20200226,000000,42.03,42.29,40.81,40.81,1284111,0
+BHF.US,D,20200227,000000,39.2,39.85,37.56,37.91,1844147,0
+BHF.US,D,20200228,000000,35.92,36.76,34.88,35.84,2360767,0
+BHF.US,D,20200302,000000,36.15,37.52,35.13,37.46,1497741,0
+BHF.US,D,20200303,000000,37.35,38.17,34.01,34.16,1216700,0
+BHF.US,D,20200304,000000,35.2,35.2,33.698,35.05,1398812,0
+BHF.US,D,20200305,000000,33.67,33.83,31.62,31.97,1748906,0
+BHF.US,D,20200306,000000,30.13,31.28,29.2,29.77,2046595,0
+BHF.US,D,20200309,000000,26.32,28.24,23.48,23.67,2589601,0
+BHF.US,D,20200310,000000,25,27.42,23.5,27.07,2604101,0
+BHF.US,D,20200311,000000,26.5,26.5,23.4,24.03,2669367,0
+BHF.US,D,20200312,000000,22.83,22.83,19.21,19.94,2357878,0
+BHF.US,D,20200313,000000,22.1,23.79,20.35,23.26,2010055,0
+BHF.US,D,20200316,000000,21.01,21.8928,18.04,18.11,2550605,0
+BHF.US,D,20200317,000000,18.6,19.97,17.075,19.44,2918202,0
+BHF.US,D,20200318,000000,17.43,18.87,12.05,16.7,2780505,0
+BHF.US,D,20200319,000000,16.24,18.58,15.24,17.25,2451552,0
+BHF.US,D,20200320,000000,17.49,18.04,15.95,16.15,2440999,0
+BHF.US,D,20200323,000000,15.94,17.44,15.09,16.69,2150276,0
+BHF.US,D,20200324,000000,16.26,21.98,15.86,21.58,2409735,0
+BHF.US,D,20200325,000000,22.06,26.775,22.04,24.43,2470140,0
+BHF.US,D,20200326,000000,25.02,27.13,24.02,26.54,1778872,0
+BHF.US,D,20200327,000000,24.67,26.84,24.65,25.28,1309829,0
+BHF.US,D,20200330,000000,24.81,25.7,23.48,25.52,1537976,0
+BHF.US,D,20200331,000000,25.36,26.13,23.57,24.17,2067333,0
+BHF.US,D,20200401,000000,22.37,22.98,20.895,21.2,1392779,0
+BHF.US,D,20200402,000000,20.92,22.645,19.79,20.39,2116505,0
+BHF.US,D,20200403,000000,20.675,20.86,18.85,19.7,1994293,0
+BHF.US,D,20200406,000000,21.67,23.36,21.03,22.67,2018265,0
+BHF.US,D,20200407,000000,24.56,26.03,22.72,22.9,1829977,0
+BHF.US,D,20200408,000000,23.61,25.87,22.76,25.49,1266738,0
+BHF.US,D,20200409,000000,26.82,28.67,26.265,27.52,1614224,0
+BHF.US,D,20200413,000000,27.37,28.26,25.47,25.62,1172435,0
+BHF.US,D,20200414,000000,26.39,26.97,24.81,25.39,1237823,0
+BHF.US,D,20200415,000000,23.66,23.915,21.785,21.81,1762924,0
+BHF.US,D,20200416,000000,21.85,22.1375,20.63,21.04,1774609,0
+BHF.US,D,20200417,000000,22.26,23.5,22.26,22.6,1735241,0
+BHF.US,D,20200420,000000,21.51,22.73,21.35,21.49,1903311,0
+BHF.US,D,20200421,000000,20.28,21,19.84,19.93,1530963,0
+BHF.US,D,20200422,000000,20.74,21.09,20.23,20.55,1432391,0
+BHF.US,D,20200423,000000,20.85,21.52,20.33,20.54,1474251,0
+BHF.US,D,20200424,000000,20.83,22.51,20.61,22.38,1096901,0
+BHF.US,D,20200427,000000,22.57,23.94,22.55,23.65,1368674,0
+BHF.US,D,20200428,000000,24.8,25.92,24.43,25.33,1169277,0
+BHF.US,D,20200429,000000,26.82,27.6027,26.3019,27.23,1062035,0
+BHF.US,D,20200430,000000,26.1,26.91,25.1692,25.71,1074427,0
+BHF.US,D,20200501,000000,24.57,25.03,23.97,24.71,1017948,0
+BHF.US,D,20200504,000000,24,25.46,23.56,25.22,1197594,0
+BHF.US,D,20200505,000000,25.74,26.67,25.295,25.37,1034443,0
+BHF.US,D,20200506,000000,25.78,26.18,24.02,24.1,959196,0
+BHF.US,D,20200507,000000,24.61,27.33,24.61,26.97,1700620,0
+BHF.US,D,20200508,000000,27.81,28.79,27.02,28.73,1370172,0
+BHF.US,D,20200511,000000,28.11,28.765,27.54,28.09,2432315,0
+BHF.US,D,20200512,000000,32.5,32.65,26.94,26.96,2314282,0
+BHF.US,D,20200513,000000,26.48,26.97,24.64,24.93,1625077,0
+BHF.US,D,20200514,000000,24.1,26.38,23.395,26.32,1019096,0
+BHF.US,D,20200515,000000,25.84,27.065,25.3764,26.68,906641,0
+BHF.US,D,20200518,000000,28.75,29.91,28.42,29.65,1162684,0
+BHF.US,D,20200519,000000,29.54,30.1,28.45,28.49,1091790,0
+BHF.US,D,20200520,000000,29.37,30,29.04,29.28,895469,0
+BHF.US,D,20200521,000000,29.04,30,28.02,29.78,902741,0
+BHF.US,D,20200522,000000,30.05,30.05,28.6,28.85,1138740,0
+BHF.US,D,20200526,000000,30.54,32.17,30.225,31.58,1558688,0
+BHF.US,D,20200527,000000,33.38,34.08,31.2,31.72,1709995,0
+BHF.US,D,20200528,000000,32.26,32.26,30.65,30.82,1064096,0
+BHF.US,D,20200529,000000,30.29,30.62,29.39,29.71,1220062,0
+BHF.US,D,20200601,000000,29.85,31.19,29.29,30.69,932792,0
+BHF.US,D,20200602,000000,31.28,31.37,30.31,30.59,904049,0
+BHF.US,D,20200603,000000,31.42,32.91,31.42,32.35,631331,0
+BHF.US,D,20200604,000000,32.07,33.87,31.56,33.74,1135224,0
+BHF.US,D,20200605,000000,37.03,38.84,35.33,35.58,867573,0
+BHF.US,D,20200608,000000,36.84,38.58,36.75,38.56,997962,0
+BHF.US,D,20200609,000000,36.31,37.59,36.04,37.05,1180117,0
+BHF.US,D,20200610,000000,36.83,36.84,34.59,34.74,1450196,0
+BHF.US,D,20200611,000000,31.46,32.91,29.51,29.7,1828061,0
+BHF.US,D,20200612,000000,32.21,32.21,30.18,32.07,1263227,0
+BHF.US,D,20200615,000000,29.8,33.27,29.66,33.06,1590837,0
+BHF.US,D,20200616,000000,35.3,35.3,32.24,32.99,1480549,0
+BHF.US,D,20200617,000000,33.5,33.5,31.75,31.9,1039156,0
+BHF.US,D,20200618,000000,30.39,32.155,30.25,31.64,1389964,0
+BHF.US,D,20200619,000000,32.37,32.43,30.56,31.31,4692611,0
+BHF.US,D,20200622,000000,30.98,31.49,30.17,31.22,958173,0
+BHF.US,D,20200623,000000,32.34,32.6956,30.6,30.65,1002822,0
+BHF.US,D,20200624,000000,30.11,30.295,28.22,28.27,1232605,0
+BHF.US,D,20200625,000000,28.08,29.1,27.57,28.46,1230144,0
+BHF.US,D,20200626,000000,27.74,27.99,26.01,26.23,1863669,0
+BHF.US,D,20200629,000000,26.91,27.625,26.33,26.97,1189279,0
+BHF.US,D,20200630,000000,26.66,27.96,26.66,27.82,1081527,0
+BHF.US,D,20200701,000000,27.73,28.05,26.14,26.21,792837,0
+BHF.US,D,20200702,000000,27.16,27.94,26.6,26.75,1022294,0
+BHF.US,D,20200706,000000,27.69,28.465,27,27.54,1537260,0
+BHF.US,D,20200707,000000,26.91,27.265,25.78,25.88,1029100,0
+BHF.US,D,20200708,000000,25.66,27.18,25.66,26.79,1004165,0
+BHF.US,D,20200709,000000,26.62,26.91,25.13,25.33,954531,0
+BHF.US,D,20200710,000000,25.27,26.93,25.22,26.88,1027396,0
+BHF.US,D,20200713,000000,27.37,27.98,26.725,27.15,1301118,0
+BHF.US,D,20200714,000000,26.95,27.84,26.78,27.77,657164,0
+BHF.US,D,20200715,000000,28.96,29.38,28.17,29.22,685959,0
+BHF.US,D,20200716,000000,28.87,30,28.3501,29.37,655203,0
+BHF.US,D,20200717,000000,29.31,29.48,28.8201,29.19,949678,0
+BHF.US,D,20200720,000000,28.77,29.16,28.33,28.47,927827,0
+BHF.US,D,20200721,000000,28.6,29.425,28.5,29.25,687158,0
+BHF.US,D,20200722,000000,29,29.71,28.86,29.395,601886,0
+BHF.US,D,20200723,000000,29.16,29.96,28.84,29.515,588032,0
+BHF.US,D,20200724,000000,29.31,29.605,28.95,29.15,457021,0
+BHF.US,D,20200727,000000,29.09,29.09,28.36,28.85,395016,0
+BHF.US,D,20200728,000000,28.65,29.13,27.95,28.06,582413,0
+BHF.US,D,20200729,000000,28.14,29.16,27.92,29.12,698142,0
+BHF.US,D,20200730,000000,28.18,28.44,27.335,28.31,471112,0
+BHF.US,D,20200731,000000,28.18,28.41,27.8,28.34,445089,0
+BHF.US,D,20200803,000000,28.66,29.23,28.19,28.71,483493,0
+BHF.US,D,20200804,000000,28.43,28.93,28.06,28.17,604625,0
+BHF.US,D,20200805,000000,28.82,30.12,28.82,29.68,931764,0
+BHF.US,D,20200806,000000,29.34,29.48,28.37,28.68,1043093,0
+BHF.US,D,20200807,000000,26.52,30.73,26.51,30.73,1845977,0
+BHF.US,D,20200810,000000,30.96,32.02,30.96,31.73,746355,0
+BHF.US,D,20200811,000000,32.63,33.39,32.0157,32.17,931132,0
+BHF.US,D,20200812,000000,33,33.115,31.44,31.78,577690,0
+BHF.US,D,20200813,000000,31.54,31.89,30.9901,31.64,560141,0
+BHF.US,D,20200814,000000,31.34,32.51,31.23,32.18,465008,0
+BHF.US,D,20200817,000000,32.06,32.37,30.94,31,487860,0
+BHF.US,D,20200818,000000,31.3,31.33,29.97,30.05,538434,0
+BHF.US,D,20200819,000000,30,30.6,29.75,29.85,609487,0
+BHF.US,D,20200820,000000,29.99,29.99,29.31,29.37,343869,0
+BHF.US,D,20200821,000000,29.13,29.5,28.27,28.46,604812,0
+BHF.US,D,20200824,000000,29.06,31.05,28.75,31.03,774213,0
+BHF.US,D,20200825,000000,31.3,31.805,30.78,31.41,551983,0
+BHF.US,D,20200826,000000,31.26,31.44,30.89,31.12,366223,0
+BHF.US,D,20200827,000000,31.12,32.42,31.11,31.89,728152,0
+BHF.US,D,20200828,000000,32.24,32.48,31.62,31.8,462109,0
+BHF.US,D,20200831,000000,31.8,31.89,30.36,30.36,932568,0
+BHF.US,D,20200901,000000,30.31,31.08,30.05,30.48,644788,0
+BHF.US,D,20200902,000000,30.36,30.92,29.72,30.8,469184,0
+BHF.US,D,20200903,000000,30.99,32.29,30.41,30.55,659276,0
+BHF.US,D,20200904,000000,31.43,32.525,30.675,32.43,775129,0
+BHF.US,D,20200908,000000,31.71,32.19,30.55,30.59,854655,0
+BHF.US,D,20200909,000000,31.03,31.105,30.065,30.415,566444,0
+BHF.US,D,20200910,000000,30.96,31.38,29.48,29.56,612372,0
+BHF.US,D,20200911,000000,29.52,29.89,29.04,29.51,477267,0
+BHF.US,D,20200914,000000,29.9,30.13,29.57,29.7,711136,0
+BHF.US,D,20200915,000000,29.8,29.8,28.55,28.6,687132,0
+BHF.US,D,20200916,000000,28.76,30.01,28.35,29.33,833356,0
+BHF.US,D,20200917,000000,28.7,29.26,28.2396,28.79,665415,0
+BHF.US,D,20200918,000000,28.61,29.1,28.16,28.29,2148115,0
+BHF.US,D,20200921,000000,27.19,27.45,26.08,26.51,1152929,0
+BHF.US,D,20200922,000000,26.71,27.21,26.27,26.58,1007582,0
+BHF.US,D,20200923,000000,26.63,27.37,26.02,26.05,653617,0
+BHF.US,D,20200924,000000,25.97,26.2,25.2014,25.65,1355598,0
+BHF.US,D,20200925,000000,25.23,26.08,25.23,25.81,722471,0
+BHF.US,D,20200928,000000,26.6,27.625,26.6,27.28,583162,0
+BHF.US,D,20200929,000000,27.09,27.33,26.26,26.51,520699,0
+BHF.US,D,20200930,000000,26.8,27.46,26.7,26.91,800996,0
+BHF.US,D,20201001,000000,27.55,28.35,27.32,27.76,870164,0
+BHF.US,D,20201002,000000,27.02,28.8,27.02,28.69,585956,0
+BHF.US,D,20201005,000000,29.31,30.6,29.22,29.72,778047,0
+BHF.US,D,20201006,000000,30.33,30.94,29.485,29.79,850880,0
+BHF.US,D,20201007,000000,30.4,31.425,30.25,30.81,751221,0
+BHF.US,D,20201008,000000,31.15,31.56,30.78,31,739510,0
+BHF.US,D,20201009,000000,31.47,31.71,30.56,30.61,502495,0
+BHF.US,D,20201012,000000,30.61,31.5,30.47,31.37,484410,0
+BHF.US,D,20201013,000000,31.31,31.31,30.25,30.42,556405,0
+BHF.US,D,20201014,000000,30.44,31.305,30.44,30.76,658708,0
+BHF.US,D,20201015,000000,29.82,32.4,29.82,32.29,887424,0
+BHF.US,D,20201016,000000,32.56,32.705,31.53,31.74,889838,0
+BHF.US,D,20201019,000000,31.88,32.75,31.61,32,1050989,0
+BHF.US,D,20201020,000000,32.57,33,32.075,32.28,677317,0
+BHF.US,D,20201021,000000,32.11,32.4,31.23,31.34,990759,0
+BHF.US,D,20201022,000000,31.3,32.47,30.78,32.41,834610,0
+BHF.US,D,20201023,000000,32.73,33.14,32.395,32.97,543586,0
+BHF.US,D,20201026,000000,32.27,32.49,30.97,31.51,715644,0
+BHF.US,D,20201027,000000,31.39,31.4169,29.44,29.63,913154,0
+BHF.US,D,20201028,000000,28.75,30.535,28.74,30.1,1105394,0
+BHF.US,D,20201029,000000,29.93,32.025,29.44,31.81,812740,0
+BHF.US,D,20201030,000000,31.54,33.31,31.54,33.1,1329917,0
+BHF.US,D,20201102,000000,33.91,33.99,32.4,32.58,974048,0
+BHF.US,D,20201103,000000,33.42,33.905,32.67,32.91,724189,0
+BHF.US,D,20201104,000000,31.98,32.3,31.03,31.32,1010142,0
+BHF.US,D,20201105,000000,31.58,33.67,31.58,33.21,790375,0
+BHF.US,D,20201106,000000,31.86,33.65,30.9,31.52,1137316,0
+BHF.US,D,20201109,000000,34.42,37.31,34.345,36.71,1527500,0
+BHF.US,D,20201110,000000,36.82,37.51,36.01,37.28,1727648,0
+BHF.US,D,20201111,000000,37.2,37.24,34.83,35.05,846012,0
+BHF.US,D,20201112,000000,34.34,34.83,33.365,33.66,659296,0
+BHF.US,D,20201113,000000,34.36,34.495,33.6327,33.9,882861,0
+BHF.US,D,20201116,000000,35.56,36.51,34.5,34.7,948651,0
+BHF.US,D,20201117,000000,33.73,35.12,33.73,34.49,1207498,0
+BHF.US,D,20201118,000000,35.05,36.165,33.84,33.96,969655,0
+BHF.US,D,20201119,000000,33.64,34.23,33.06,34.11,818958,0
+BHF.US,D,20201120,000000,33.7,34.22,33.38,34.01,528865,0
+BHF.US,D,20201123,000000,34.69,37.21,34.6781,36.93,1255998,0
+BHF.US,D,20201124,000000,37.76,39.31,37.495,38.31,1179180,0
+BHF.US,D,20201125,000000,37.88,37.99,36.31,37.61,409648,0
+BHF.US,D,20201127,000000,37.42,37.86,36.94,37.16,217074,0
+BHF.US,D,20201130,000000,36.56,37.3,35.01,35.1,1111218,0
+BHF.US,D,20201201,000000,36.29,36.73,35.83,36.39,846074,0
+BHF.US,D,20201202,000000,36.38,37.05,36,36.59,569862,0
+BHF.US,D,20201203,000000,36.59,36.85,35.89,36.04,460533,0
+BHF.US,D,20201204,000000,36.7,37.63,36.49,37.48,881293,0
+BHF.US,D,20201207,000000,36.93,37.03,35.73,35.78,744300,0
+BHF.US,D,20201208,000000,35.15,35.97,34.94,35.09,914087,0
+BHF.US,D,20201209,000000,35.64,35.79,34.61,34.7,623444,0
+BHF.US,D,20201210,000000,34.18,34.65,33.96,34.54,646702,0
+BHF.US,D,20201211,000000,34.01,34.38,33.16,33.68,583622,0
+BHF.US,D,20201214,000000,34.33,34.94,33.16,33.34,1004540,0
+BHF.US,D,20201215,000000,33.72,34.94,33.155,34.79,1000747,0
+BHF.US,D,20201216,000000,34.7,34.989,34.26,34.6,799411,0
+BHF.US,D,20201217,000000,34.77,34.795,34.03,34.74,636769,0
+BHF.US,D,20201218,000000,34.88,35.24,33.69,34.05,2663642,0
+BHF.US,D,20201221,000000,33.885,34.37,32.8842,33.61,892030,0
+BHF.US,D,20201222,000000,33.61,34.23,33.505,33.63,724825,0
+BHF.US,D,20201223,000000,34.09,35.59,34.09,35.43,508769,0
+BHF.US,D,20201224,000000,35.58,35.59,35.08,35.44,151415,0
+BHF.US,D,20201228,000000,36.07,36.59,35.34,35.39,538198,0
+BHF.US,D,20201229,000000,35.78,35.825,35.0689,35.16,442069,0
+BHF.US,D,20201230,000000,35.12,36.13,35.12,35.77,324084,0
+BHF.US,D,20201231,000000,35.8,36.52,35.5,36.205,440165,0
+BHF.US,D,20210104,000000,36.57,37,35.11,35.22,518053,0
+BHF.US,D,20210105,000000,35.18,36.25,34.86,35.94,731010,0
+BHF.US,D,20210106,000000,37.28,39.4,37.21,38.87,1252212,0
+BHF.US,D,20210107,000000,39.58,40.1,38.89,38.925,927267,0
+BHF.US,D,20210108,000000,38.89,39.33,37.6,38.6,577938,0
+BHF.US,D,20210111,000000,37.95,38.8998,37.73,38.405,536193,0
+BHF.US,D,20210112,000000,39,40.93,38.705,40.2,913380,0
+BHF.US,D,20210113,000000,39.79,40.9,39.63,40.74,818374,0
+BHF.US,D,20210114,000000,41.03,42.45,40.96,42.29,779230,0
+BHF.US,D,20210115,000000,41.59,42.68,41.35,42.17,614740,0
+BHF.US,D,20210119,000000,42.55,43.28,41.58,42.65,829414,0
+BHF.US,D,20210120,000000,42.6,43.49,42.13,42.52,837955,0
+BHF.US,D,20210121,000000,42.03,42.81,41.32,41.39,610302,0
+BHF.US,D,20210122,000000,40.63,41.42,40.25,40.56,659856,0
+BHF.US,D,20210125,000000,40.05,40.49,38.92,39.55,484436,0
+BHF.US,D,20210126,000000,39.96,40.27,38.05,38.25,770387,0
+BHF.US,D,20210127,000000,37.845,37.88,35.9096,36.03,1041718,0
+BHF.US,D,20210128,000000,36.6,37.86,36.44,37.06,899541,0
+BHF.US,D,20210129,000000,36.82,37.15,35.32,35.36,960714,0
+BHF.US,D,20210201,000000,35.88,36.29,35.44,36.08,787669,0
+BHF.US,D,20210202,000000,36.64,37.51,36.63,37.17,619315,0
+BHF.US,D,20210203,000000,37.07,37.62,36.89,37.16,612065,0
+BHF.US,D,20210204,000000,37.45,39.43,37.15,39.27,687443,0
+BHF.US,D,20210205,000000,39.68,40.07,38.81,40.04,694480,0
+BHF.US,D,20210208,000000,40.38,41.72,40.2,41.67,766634,0
+BHF.US,D,20210209,000000,41.6,42.54,41.36,41.97,725569,0
+BHF.US,D,20210210,000000,42.29,42.555,41.21,41.92,920918,0
+BHF.US,D,20210211,000000,40.76,41.535,39.17,40.53,1873831,0
+BHF.US,D,20210212,000000,39.94,41.59,39.65,40,981083,0
+BHF.US,D,20210216,000000,40.55,42.12,40.2101,41.45,1002168,0
+BHF.US,D,20210217,000000,41.13,42.7,40.98,41.46,1084590,0
+BHF.US,D,20210218,000000,40.71,41.205,38.93,39.76,1010524,0
+BHF.US,D,20210219,000000,40.17,40.86,40.06,40.46,1249955,0
+BHF.US,D,20210222,000000,40.1,42.545,40.1,41.41,1311030,0
+BHF.US,D,20210223,000000,40.48,40.48,39.43,40.48,904110,0
+BHF.US,D,20210224,000000,40.84,42.59,40.62,42.28,954011,0
+BHF.US,D,20210225,000000,43.09,43.41,40.08,40.27,727101,0
+BHF.US,D,20210226,000000,40.17,40.795,39.08,39.89,1016227,0
+BHF.US,D,20210301,000000,41.1,41.855,40.855,41.26,543696,0
+BHF.US,D,20210302,000000,41.16,41.71,40.73,40.99,590290,0
+BHF.US,D,20210303,000000,41.18,43.01,40.91,41.53,1071768,0
+BHF.US,D,20210304,000000,41.63,42.47,39.53,40.73,888436,0
+BHF.US,D,20210305,000000,41.78,42.63,39.41,42.065,935461,0
+BHF.US,D,20210308,000000,42.64,44.46,42.24,43.55,991964,0
+BHF.US,D,20210309,000000,43.35,43.74,42.47,42.87,893665,0
+BHF.US,D,20210310,000000,43.04,44.39,42.74,43.96,1160597,0
+BHF.US,D,20210311,000000,43.99,44.83,43.6,44.33,826295,0
+BHF.US,D,20210312,000000,44.94,45.34,44.19,44.625,732335,0
+BHF.US,D,20210315,000000,44.71,45.73,43.88,45.64,997603,0
+BHF.US,D,20210316,000000,43.6457,45.92,43.42,43.67,756641,0
+BHF.US,D,20210317,000000,44.01,45.48,43.99,45.42,1001034,0
+BHF.US,D,20210318,000000,46.01,48.29,45.85,46.32,1330586,0
+BHF.US,D,20210319,000000,45.73,46.52,44.88,45.59,1678018,0
+BHF.US,D,20210322,000000,45.25,45.67,44.17,44.42,986068,0
+BHF.US,D,20210323,000000,43.94,44.59,42.19,42.5,1088417,0
+BHF.US,D,20210324,000000,43.17,43.95,41.36,41.47,882751,0
+BHF.US,D,20210325,000000,41.26,42.83,40.42,42.68,1176956,0
+BHF.US,D,20210326,000000,43.44,43.91,42.02,43.24,725694,0
+BHF.US,D,20210329,000000,42.64,43.55,41.765,42.78,913657,0
+BHF.US,D,20210330,000000,43,44.74,43,44.04,762313,0
+BHF.US,D,20210331,000000,44.16,45.32,43.85,44.25,821497,0
+BHF.US,D,20210401,000000,44.2,45.47,44,45.44,469154,0
+BHF.US,D,20210405,000000,45.96,46.57,45.72,46.06,522829,0
+BHF.US,D,20210406,000000,46.22,46.8,45.82,46.13,513334,0
+BHF.US,D,20210407,000000,46.23,46.91,46.15,46.77,438119,0
+BHF.US,D,20210408,000000,46.62,46.68,45.49,46.04,600733,0
+BHF.US,D,20210409,000000,46.52,46.97,45.79,46.09,585235,0
+BHF.US,D,20210412,000000,46.51,47.08,45.77,46.65,949415,0
+BHF.US,D,20210413,000000,46.12,46.6,45.52,46.38,699941,0
+BHF.US,D,20210414,000000,46.34,47.85,45.8,46.96,456363,0
+BHF.US,D,20210415,000000,47.04,47.43,46.5219,46.63,408833,0
+BHF.US,D,20210416,000000,47.01,47.76,46.96,47.4,394744,0
+BHF.US,D,20210419,000000,47.49,48.19,46.74,47.09,555326,0
+BHF.US,D,20210420,000000,46.56,46.67,44.66,44.89,492967,0
+BHF.US,D,20210421,000000,44.56,45.88,44.3,45.65,493375,0
+BHF.US,D,20210422,000000,45.59,45.73,44.58,44.63,476612,0
+BHF.US,D,20210423,000000,44.67,45.82,44.39,45.44,398307,0
+BHF.US,D,20210426,000000,46.18,46.73,45.48,45.68,572530,0
+BHF.US,D,20210427,000000,45.12,46.47,45.12,46.35,472639,0
+BHF.US,D,20210428,000000,46.38,46.95,46.26,46.52,538979,0
+BHF.US,D,20210429,000000,47.2,47.53,46.38,47.1,391570,0
+BHF.US,D,20210430,000000,46.69,47.36,46.3,46.79,649700,0
+BHF.US,D,20210503,000000,47.59,48.05,47.08,47.27,493962,0
+BHF.US,D,20210504,000000,47.04,47.93,46.54,47.38,620521,0
+BHF.US,D,20210505,000000,47.39,48.55,47.1,47.93,593123,0
+BHF.US,D,20210506,000000,48.19,48.99,47.52,48.98,803132,0
+BHF.US,D,20210507,000000,47.93,49.04,47.78,48.93,444502,0
+BHF.US,D,20210510,000000,49.28,49.63,48.6,48.92,1010309,0
+BHF.US,D,20210511,000000,47.25,49.64,47.25,48.47,956071,0
+BHF.US,D,20210512,000000,49.27,49.91,47.93,48.27,1063785,0
+BHF.US,D,20210513,000000,46.21,49.42,46.21,48.89,1016233,0
+BHF.US,D,20210514,000000,49.25,49.81,48.69,49.42,784469,0
+BHF.US,D,20210517,000000,49.11,49.62,48.41,49.31,382540,0
+BHF.US,D,20210518,000000,49.25,49.985,48.0483,48.93,373059,0
+BHF.US,D,20210519,000000,48.25,49.38,47.39,49.32,457111,0
+BHF.US,D,20210520,000000,49.25,49.25,48.05,48.54,396135,0
+BHF.US,D,20210521,000000,48.48,49.4,43.83,48.68,580454,0
+BHF.US,D,20210524,000000,48.27,48.95,48.02,48.44,410067,0
+BHF.US,D,20210525,000000,48.6,49.14,46.63,46.75,879986,0
+BHF.US,D,20210526,000000,46.65,47.57,46.35,47.48,629841,0
+BHF.US,D,20210527,000000,47.73,48.79,47.73,48.53,689483,0
+BHF.US,D,20210528,000000,48.78,48.96,47.44,48.66,421269,0
+BHF.US,D,20210601,000000,48.88,49.63,48.66,49.36,490791,0
+BHF.US,D,20210602,000000,49.48,49.68,48.55,48.63,566105,0
+BHF.US,D,20210603,000000,48.52,49.36,48.175,48.58,462350,0
+BHF.US,D,20210604,000000,48.59,48.79,47.72,48.67,441046,0
+BHF.US,D,20210607,000000,48.87,49.02,48.25,48.36,440644,0
+BHF.US,D,20210608,000000,48,48.66,47.26,48.45,567213,0
+BHF.US,D,20210609,000000,45.825,47.96,45.825,46.27,914490,0
+BHF.US,D,20210610,000000,46.81,47.175,45.56,45.64,1136660,0
+BHF.US,D,20210611,000000,45.89,46.72,45.49,46.65,561181,0
+BHF.US,D,20210614,000000,46.7,46.96,45.99,46.23,675627,0
+BHF.US,D,20210615,000000,46.23,47.87,46.02,47.41,887388,0
+BHF.US,D,20210616,000000,46.79,47.8,46.58,47.33,950834,0
+BHF.US,D,20210617,000000,47.83,47.83,44.69,45.36,1432340,0
+BHF.US,D,20210618,000000,44.54,44.8013,43.37,43.52,1790077,0
+BHF.US,D,20210621,000000,44.2,44.93,44.19,44.7,666557,0
+BHF.US,D,20210622,000000,44.58,44.795,43.69,44.05,761352,0
+BHF.US,D,20210623,000000,44.19,44.9,44.155,44.27,385061,0
+BHF.US,D,20210624,000000,44.4,44.89,43.91,44.73,517481,0
+BHF.US,D,20210625,000000,44.99,46.72,44.83,46.55,1008716,0
+BHF.US,D,20210628,000000,46.48,46.48,44.91,45.11,632866,0
+BHF.US,D,20210629,000000,45.57,46.04,44.73,44.81,447776,0
+BHF.US,D,20210630,000000,44.77,45.64,44.64,45.54,512064,0
+BHF.US,D,20210701,000000,45.89,46.49,45.65,45.95,604878,0
+BHF.US,D,20210702,000000,45.96,45.96,45.32,45.39,366324,0
+BHF.US,D,20210706,000000,45.1,45.32,43.29,43.67,733804,0
+BHF.US,D,20210707,000000,43.1,43.78,42.63,43.18,492179,0
+BHF.US,D,20210708,000000,42.18,42.4,41,41.64,738680,0
+BHF.US,D,20210709,000000,42.7,43.82,42.5501,43.68,527512,0
+BHF.US,D,20210712,000000,43.15,44.54,42.69,44.17,409140,0
+BHF.US,D,20210713,000000,43.93,44.1,43.23,43.41,343761,0
+BHF.US,D,20210714,000000,43.5,44.29,42.2,43.06,589041,0
+BHF.US,D,20210715,000000,42.63,43.75,42.6,43.35,395932,0
+BHF.US,D,20210716,000000,43.77,43.77,42.03,42.14,448693,0
+BHF.US,D,20210719,000000,40.63,40.89,40.03,40.52,627898,0
+BHF.US,D,20210720,000000,40.55,42.46,40.27,41.95,850003,0
+BHF.US,D,20210721,000000,42.5,43.935,42.5,43.06,567765,0
+BHF.US,D,20210722,000000,42.9,42.9,41.825,41.98,359122,0
+BHF.US,D,20210723,000000,42.58,42.78,41.57,41.72,360384,0
+BHF.US,D,20210726,000000,41.72,42.84,41.72,42.63,282405,0
+BHF.US,D,20210727,000000,42.06,42.77,41.7,42.22,265318,0
+BHF.US,D,20210728,000000,42.5,43.3,41.47,42.79,284394,0
+BHF.US,D,20210729,000000,43.39,44.06,43.165,43.53,320826,0
+BHF.US,D,20210730,000000,43.15,44.07,43,43.06,372576,0
+BHF.US,D,20210802,000000,43.3,44.72,42.52,42.6,390930,0
+BHF.US,D,20210803,000000,42.63,42.8,41.02,42.53,854786,0
+BHF.US,D,20210804,000000,41.8,42.415,41.17,41.47,696268,0
+BHF.US,D,20210805,000000,41.96,44.11,41.96,44.01,879997,0
+BHF.US,D,20210806,000000,44.5,47.22,44.31,47.11,1201765,0
+BHF.US,D,20210809,000000,46.73,47.44,45.815,46.67,830614,0
+BHF.US,D,20210810,000000,46.5,47.5,46.2426,46.57,588511,0
+BHF.US,D,20210811,000000,46.72,48.28,46.16,47.87,700503,0
+BHF.US,D,20210812,000000,48.17,48.21,47.17,48.06,428653,0
+BHF.US,D,20210813,000000,48.17,48.67,47.52,48.26,504101,0
+BHF.US,D,20210816,000000,47.59,47.95,46.79,46.98,505726,0
+BHF.US,D,20210817,000000,46.4,47.52,46.26,47.17,476192,0
+BHF.US,D,20210818,000000,46.86,48,46.46,46.63,529653,0
+BHF.US,D,20210819,000000,46.08,46.68,45.53,45.79,525310,0
+BHF.US,D,20210820,000000,45.63,46.42,45.37,46.32,496440,0
+BHF.US,D,20210823,000000,46.64,47.2,46.64,46.72,383256,0
+BHF.US,D,20210824,000000,46.73,47.87,46.5,47.73,521560,0
+BHF.US,D,20210825,000000,48.01,49.3,47.78,48.75,379521,0
+BHF.US,D,20210826,000000,48.8,49.07,47.92,48.03,348109,0
+BHF.US,D,20210827,000000,47.94,49.55,47.82,49.05,694650,0
+BHF.US,D,20210830,000000,49.05,49.05,48.02,48.26,382970,0
+BHF.US,D,20210831,000000,48.37,49.21,48.27,48.96,533684,0
+BHF.US,D,20210901,000000,48.57,49.54,48.33,49.06,479652,0
+BHF.US,D,20210902,000000,48.67,49.33,48.42,48.74,435813,0
+BHF.US,D,20210903,000000,48.88,49.19,48.38,48.65,397421,0
+BHF.US,D,20210907,000000,48.89,49.39,48.52,48.61,676798,0
+BHF.US,D,20210908,000000,48.26,48.76,47.83,47.94,450572,0
+BHF.US,D,20210909,000000,47.75,48.39,46.91,47.23,714529,0
+BHF.US,D,20210910,000000,47.61,47.96,45.71,45.76,524887,0
+BHF.US,D,20210913,000000,46.42,46.69,45.81,46.46,770076,0
+BHF.US,D,20210914,000000,46.5,47.02,44.28,44.7,715834,0
+BHF.US,D,20210915,000000,44.68,45.295,44.28,44.93,736620,0
+BHF.US,D,20210916,000000,45.27,45.42,44.3,44.61,499732,0
+BHF.US,D,20210917,000000,44.62,45.43,43.86,44.24,1863195,0
+BHF.US,D,20210920,000000,42.88,43.02,40.91,41.61,913617,0
+BHF.US,D,20210921,000000,41.93,41.96,40.52,41.05,932793,0
+BHF.US,D,20210922,000000,41.75,42.29,41.34,41.5,590797,0
+BHF.US,D,20210923,000000,42,43.78,41.78,43.31,881831,0
+BHF.US,D,20210924,000000,43.28,44.86,43.28,44.29,767847,0
+BHF.US,D,20210927,000000,45,46.91,44.81,46.29,876809,0
+BHF.US,D,20210928,000000,46.81,47.46,45.95,46.05,665285,0
+BHF.US,D,20210929,000000,45.99,46.48,45.63,46,444626,0
+BHF.US,D,20210930,000000,46.13,46.38,45.13,45.23,593365,0
+BHF.US,D,20211001,000000,45.33,46.495,45.2,46.23,666741,0
+BHF.US,D,20211004,000000,46.32,47.28,46.03,46.17,491646,0
+BHF.US,D,20211005,000000,44.245,47.7,44.245,47.35,614127,0
+BHF.US,D,20211006,000000,46.83,47.46,46.22,47.28,767035,0
+BHF.US,D,20211007,000000,45.69,48.95,45.69,48.56,575947,0
+BHF.US,D,20211008,000000,48.73,49.75,48.41,49.35,496695,0
+BHF.US,D,20211011,000000,49.75,50.96,49.64,50.09,488900,0
+BHF.US,D,20211012,000000,50.15,50.74,49.33,49.85,530290,0
+BHF.US,D,20211013,000000,49.65,49.87,48.39,49.09,440198,0
+BHF.US,D,20211014,000000,49.48,50.08,49.27,49.84,328703,0
+BHF.US,D,20211015,000000,50.09,50.8965,49.31,49.35,376191,0
+BHF.US,D,20211018,000000,49.16,50.08,48.96,49.99,439039,0
+BHF.US,D,20211019,000000,50.57,50.71,49.99,50.66,325048,0
+BHF.US,D,20211020,000000,50.6,52.6299,50.52,51.84,866410,0
+BHF.US,D,20211021,000000,51.59,52.2874,51.31,52.1,531367,0
+BHF.US,D,20211022,000000,52.2,52.69,51.7,52.44,423965,0
+BHF.US,D,20211025,000000,52.54,52.93,52.27,52.4,369464,0
+BHF.US,D,20211026,000000,52.57,52.9,52.16,52.34,329010,0
+BHF.US,D,20211027,000000,51.93,52.51,50.85,50.9,516154,0
+BHF.US,D,20211028,000000,50.96,51.58,50.9,51.44,305833,0
+BHF.US,D,20211029,000000,51.03,51.77,49.5,50.23,599074,0
+BHF.US,D,20211101,000000,50.63,52.19,50.5,52.1,402700,0
+BHF.US,D,20211102,000000,52.15,52.15,51.35,51.72,391280,0
+BHF.US,D,20211103,000000,51.25,53.81,51.16,53.34,442624,0
+BHF.US,D,20211104,000000,53.35,53.56,51.9,52.62,656518,0
+BHF.US,D,20211105,000000,56.07,56.8999,52.1,53.96,793615,0
+BHF.US,D,20211108,000000,54.03,54.635,53.2,53.48,448897,0
+BHF.US,D,20211109,000000,53.13,53.475,51.38,52.13,470902,0
+BHF.US,D,20211110,000000,52.19,54,52.18,53.2,500022,0
+BHF.US,D,20211111,000000,53.11,54.32,52.73,54.01,442728,0
+BHF.US,D,20211112,000000,53.8,54.7,53.06,54.56,588617,0
+BHF.US,D,20211115,000000,55.14,55.855,54.67,55.37,978886,0
+BHF.US,D,20211116,000000,55.64,55.93,54.82,54.91,484690,0
+BHF.US,D,20211117,000000,54.54,54.72,53.45,53.74,473309,0
+BHF.US,D,20211118,000000,53.59,53.87,52.6065,53.31,380455,0
+BHF.US,D,20211119,000000,52.58,52.64,51.81,52.38,515997,0
+BHF.US,D,20211122,000000,53.18,53.99,52.62,52.94,411007,0
+BHF.US,D,20211123,000000,53.2,53.73,52.75,53.58,374036,0
+BHF.US,D,20211124,000000,53.41,54.39,52.58,53.07,310884,0
+BHF.US,D,20211126,000000,50.37,51.21,48.81,50.64,662966,0
+BHF.US,D,20211129,000000,51.53,52.1999,49.51,50.32,490044,0
+BHF.US,D,20211130,000000,49.56,49.81,47.87,48.61,775150,0
+BHF.US,D,20211201,000000,49.93,50.5,46.96,46.99,649887,0
+BHF.US,D,20211202,000000,47.43,49.62,47.08,49.28,646590,0
+BHF.US,D,20211203,000000,49.3,50.07,48.55,48.97,564477,0
+BHF.US,D,20211206,000000,49.66,51.29,49.46,50.82,783390,0
+BHF.US,D,20211207,000000,51.22,51.7,50.54,50.93,498696,0
+BHF.US,D,20211208,000000,51.13,51.64,50.73,50.8,367091,0
+BHF.US,D,20211209,000000,50.21,51.485,50.02,51.26,322023,0
+BHF.US,D,20211210,000000,51.49,51.8,50.13,51.41,385540,0
+BHF.US,D,20211213,000000,51.0891,51.0891,49.46,49.55,475354,0
+BHF.US,D,20211214,000000,49.78,51.05,49.335,50.42,933629,0
+BHF.US,D,20211215,000000,50.44,50.755,49.07,50.69,620421,0
+BHF.US,D,20211216,000000,51.51,52.01,50.5,50.65,566962,0
+BHF.US,D,20211217,000000,50.58,50.95,48.885,50.54,2734621,0
+BHF.US,D,20211220,000000,49.68,49.68,46.825,47.64,1180195,0
+BHF.US,D,20211221,000000,48.39,50.7,48.39,50.69,645676,0
+BHF.US,D,20211222,000000,50.69,51.775,50.325,51.67,483803,0
+BHF.US,D,20211223,000000,52.27,53.069,52.17,52.23,390089,0
+BHF.US,D,20211227,000000,52.15,52.87,51.25,52.85,407022,0
+BHF.US,D,20211228,000000,52.92,53.85,52.15,52.84,403498,0
+BHF.US,D,20211229,000000,52.84,53.165,52.48,52.93,445306,0
+BHF.US,D,20211230,000000,52.57,53.54,52.07,52.07,355566,0
+BHF.US,D,20211231,000000,52,52.47,51.72,51.8,401117,0
+BHF.US,D,20220103,000000,52.2,53.69,52,53.25,541030,0
+BHF.US,D,20220104,000000,54.57,57.189,54.57,56.7,1037764,0
+BHF.US,D,20220105,000000,56.08,56.41,53.57,53.7,782919,0
+BHF.US,D,20220106,000000,55.01,55.44,53.8,55.26,657314,0
+BHF.US,D,20220107,000000,55.99,56.94,55.52,56.17,525918,0
+BHF.US,D,20220110,000000,56.86,57.38,55.01,55.73,692884,0
+BHF.US,D,20220111,000000,56.35,57.15,55.11,57.15,464038,0
+BHF.US,D,20220112,000000,57.49,57.865,56.5747,56.75,828866,0
+BHF.US,D,20220113,000000,57.09,58.23,57.05,57.23,568290,0
+BHF.US,D,20220114,000000,56.48,58.28,55.7,58.18,662215,0
+BHF.US,D,20220118,000000,57.8,57.9113,55.93,55.95,453141,0
+BHF.US,D,20220119,000000,56.89,56.89,55.64,55.69,660308,0
+BHF.US,D,20220120,000000,55.69,57.05,55.11,55.25,534913,0
+BHF.US,D,20220121,000000,55.15,55.71,52.32,52.59,628407,0
+BHF.US,D,20220124,000000,51.31,52.83,49.16,52.61,878258,0
+BHF.US,D,20220125,000000,51.73,54.095,50.62,53.57,645783,0
+BHF.US,D,20220126,000000,54.16,55.4876,53.03,53.75,833804,0
+BHF.US,D,20220127,000000,54.76,55.59,52.38,52.8,530048,0
+BHF.US,D,20220128,000000,52.31,52.62,50.96,52.47,505870,0
+BHF.US,D,20220131,000000,51.69,54.69,51.66,54.45,735357,0
+BHF.US,D,20220201,000000,54.56,56.34,54.16,56.15,555612,0
+BHF.US,D,20220202,000000,55.95,57.27,55.54,57.1,571318,0
+BHF.US,D,20220203,000000,56.64,57.9,55.86,55.96,625937,0
+BHF.US,D,20220204,000000,56.33,58.44,56.17,57.8,982055,0
+BHF.US,D,20220207,000000,57.83,59.5,57.83,59,729537,0
+BHF.US,D,20220208,000000,59.66,60.77,58.62,59.68,765162,0
+BHF.US,D,20220209,000000,59.91,60.99,59.3,59.44,548521,0
+BHF.US,D,20220210,000000,59.52,62.33,59.38,60.13,1031347,0
+BHF.US,D,20220211,000000,60.39,60.9,56.66,57.3,1237911,0
+BHF.US,D,20220214,000000,57.04,57.7,55.33,55.75,1133611,0
+BHF.US,D,20220215,000000,56.76,58.27,56.76,57.58,536311,0
+BHF.US,D,20220216,000000,56.98,58.37,56.75,57.45,654165,0
+BHF.US,D,20220217,000000,56.41,57,55.145,55.67,537627,0
+BHF.US,D,20220218,000000,55.55,56.17,54.74,55.04,653349,0
+BHF.US,D,20220222,000000,54.29,55.33,53.21,53.48,656695,0
+BHF.US,D,20220223,000000,54.24,54.99,52.76,52.88,757130,0
+BHF.US,D,20220224,000000,50.5,52.2,50,52.07,671858,0
+BHF.US,D,20220225,000000,52.66,54.33,52.66,54.13,563810,0
+BHF.US,D,20220228,000000,52.62,52.69,51.56,52.26,806266,0
+BHF.US,D,20220301,000000,51.15,51.51,47.53,48.06,942525,0
+BHF.US,D,20220302,000000,48.48,50.72,48.48,50.34,792360,0
+BHF.US,D,20220303,000000,50.6,51,48.96,49.78,614121,0
+BHF.US,D,20220304,000000,48.3,48.36,46.55,47.06,675661,0
+BHF.US,D,20220307,000000,46,46.44,43.39,43.43,810515,0
+BHF.US,D,20220308,000000,43.88,45.98,42.17,44.16,1298537,0
+BHF.US,D,20220309,000000,46.28,47.65,46.08,46.75,728371,0
+BHF.US,D,20220310,000000,45.54,47.065,45.52,46.4,511787,0
+BHF.US,D,20220311,000000,47.08,47.72,46.16,46.21,424586,0
+BHF.US,D,20220314,000000,47.21,48.155,46.68,47.06,698247,0
+BHF.US,D,20220315,000000,47.26,48.095,46.92,47.65,547006,0
+BHF.US,D,20220316,000000,48.44,50.6,47.92,50.5,708918,0
+BHF.US,D,20220317,000000,49.78,50.805,49.46,50.73,610410,0
+BHF.US,D,20220318,000000,49.78,50.77,49.4,50.68,1073051,0
+BHF.US,D,20220321,000000,51.41,51.43,49.74,50.16,559898,0
+BHF.US,D,20220322,000000,50.97,52.41,50.97,52.06,553544,0
+BHF.US,D,20220323,000000,51.35,52.01,51.09,51.33,506470,0
+BHF.US,D,20220324,000000,51.81,52.54,51.25,52.25,499086,0
+BHF.US,D,20220325,000000,52.4,53.96,52.25,53.87,443779,0
+BHF.US,D,20220328,000000,54.07,54.07,52.92,53.87,574713,0
+BHF.US,D,20220329,000000,54.89,55.32,53.18,53.89,522355,0
+BHF.US,D,20220330,000000,53.62,54,51.98,52.23,485281,0
+BHF.US,D,20220331,000000,51.92,53.1883,51.64,51.66,546385,0
+BHF.US,D,20220401,000000,52.3,52.84,51.82,52.41,486415,0
+BHF.US,D,20220404,000000,51.92,52.19,50.74,51.43,536684,0
+BHF.US,D,20220405,000000,51.76,52.31,51.34,51.81,453734,0
+BHF.US,D,20220406,000000,51.81,51.81,50.94,51.26,623343,0
+BHF.US,D,20220407,000000,51.02,51.275,48.4,49.3,765670,0
+BHF.US,D,20220408,000000,49.51,51.585,49.09,51.3,610082,0
+BHF.US,D,20220411,000000,51.17,52.75,51.17,51.57,569447,0
+BHF.US,D,20220412,000000,52.69,53.125,50.85,51.46,599204,0
+BHF.US,D,20220413,000000,50.96,53.24,50.67,53.13,450115,0
+BHF.US,D,20220414,000000,53.26,54.13,52.96,53.43,417719,0
+BHF.US,D,20220418,000000,52.94,54.05,52.94,53.38,517371,0
+BHF.US,D,20220419,000000,53.67,55.81,53.67,55.56,487619,0
+BHF.US,D,20220420,000000,56.13,56.85,56.13,56.61,356799,0
+BHF.US,D,20220421,000000,57.06,57.55,55.34,55.75,416311,0
+BHF.US,D,20220422,000000,55.57,55.57,53.41,53.52,435599,0
+BHF.US,D,20220425,000000,52.94,53.695,51.03,53.64,509639,0
+BHF.US,D,20220426,000000,52.6,52.795,50.81,50.88,646078,0
+BHF.US,D,20220427,000000,50.77,52.28,50.49,51.54,640343,0
+BHF.US,D,20220428,000000,52.14,52.82,50.83,52.7,431131,0
+BHF.US,D,20220429,000000,52.25,53.33,51.13,51.36,467435,0
+BHF.US,D,20220502,000000,51.41,52.57,50.99,52.56,591077,0
+BHF.US,D,20220503,000000,52.65,54.47,52.26,53.13,536539,0
+BHF.US,D,20220504,000000,53.33,55.91,52.73,55.75,547909,0
+BHF.US,D,20220505,000000,55.21,55.21,52.14,53.49,640852,0
+BHF.US,D,20220506,000000,53.38,53.4469,51.465,52.11,625920,0
+BHF.US,D,20220509,000000,51.36,52,50.15,51.11,696778,0
+BHF.US,D,20220510,000000,50.5,50.85,46.06,47.24,1380401,0
+BHF.US,D,20220511,000000,46.98,48.79,44.57,44.72,971730,0
+BHF.US,D,20220512,000000,44.54,44.76,41.7,43.3,1329400,0
+BHF.US,D,20220513,000000,43.93,46.14,43.705,45.81,720735,0
+BHF.US,D,20220516,000000,45.62,46.78,45.15,46.34,912900,0
+BHF.US,D,20220517,000000,47.65,49.04,47.35,48.9,530164,0
+BHF.US,D,20220518,000000,48.78,48.93,46.65,46.81,512010,0
+BHF.US,D,20220519,000000,46.1,47.11,45.27,45.78,617647,0
+BHF.US,D,20220520,000000,46.28,46.64,44.57,45.87,435206,0
+BHF.US,D,20220523,000000,46.74,47.59,46.22,46.44,666386,0
+BHF.US,D,20220524,000000,46.18,46.24,44.4,45.86,477697,0
+BHF.US,D,20220525,000000,45.84,47.48,45.06,47.2,399607,0
+BHF.US,D,20220526,000000,47.34,48.915,47.34,48.45,341087,0
+BHF.US,D,20220527,000000,48.83,49.7,48.72,49.7,403107,0
+BHF.US,D,20220531,000000,49.02,49.97,48.6,49.12,668953,0
+BHF.US,D,20220601,000000,49.07,49.48,47.73,48.56,497442,0
+BHF.US,D,20220602,000000,48.4,49.23,48.1,49.02,415506,0
+BHF.US,D,20220603,000000,48.78,49.66,47.51,47.75,352395,0
+BHF.US,D,20220606,000000,48.76,50.21,48.105,49.25,519468,0
+BHF.US,D,20220607,000000,48.6,49.735,48.3,49.65,371127,0
+BHF.US,D,20220608,000000,49.31,49.64,48.78,49.09,300210,0
+BHF.US,D,20220609,000000,48.69,49,46.92,46.94,371297,0
+BHF.US,D,20220610,000000,45.36,46.27,43.92,43.98,547830,0
+BHF.US,D,20220613,000000,42.25,42.87,40.7,41,730211,0
+BHF.US,D,20220614,000000,41.46,42,41,41.67,874934,0
+BHF.US,D,20220615,000000,42.51,43,41.32,42.24,734676,0
+BHF.US,D,20220616,000000,41,41.1,38.82,39.29,1076642,0
+BHF.US,D,20220617,000000,39.35,41.01,39.06,40.63,1576557,0
+BHF.US,D,20220621,000000,42.34,42.75,41.15,41.7,1101323,0
+BHF.US,D,20220622,000000,40.78,41.66,40.125,41.42,949200,0
+BHF.US,D,20220623,000000,41.26,41.31,39.47,40.28,514737,0
+BHF.US,D,20220624,000000,40.7,42.42,40.7,42.17,1294745,0
+BHF.US,D,20220627,000000,42.25,42.36,41.44,41.63,727883,0
+BHF.US,D,20220628,000000,42.25,43.23,41.73,41.84,1011559,0
+BHF.US,D,20220629,000000,41.67,42.23,40.97,41.32,899631,0
+BHF.US,D,20220630,000000,40.35,41.41,39.0037,41.02,1053499,0
+BHF.US,D,20220701,000000,40.82,42.79,40.82,42.61,1066697,0
+BHF.US,D,20220705,000000,41.71,41.71,40.49,41.4,739753,0
+BHF.US,D,20220706,000000,40.82,41.43,39.53,39.95,1344221,0
+BHF.US,D,20220707,000000,41.13,41.535,40.44,40.59,744572,0
+BHF.US,D,20220708,000000,40.51,41.09,40.25,40.54,567299,0
+BHF.US,D,20220711,000000,39.67,40.73,39.65,40.61,496411,0
+BHF.US,D,20220712,000000,40.2,42.33,40.19,41.42,582257,0
+BHF.US,D,20220713,000000,40.78,40.78,39.24,39.98,786108,0
+BHF.US,D,20220714,000000,38.6,39.4299,38.3802,38.97,531307,0
+BHF.US,D,20220715,000000,39.78,40.4439,39.03,40.08,463682,0
+BHF.US,D,20220718,000000,40.87,41.395,39.97,40.19,473641,0
+BHF.US,D,20220719,000000,41.05,42.02,40.99,41.65,410554,0
+BHF.US,D,20220720,000000,41.25,42.175,41.06,41.97,471524,0
+BHF.US,D,20220721,000000,41.54,42.06,40.98,42.01,358754,0
+BHF.US,D,20220722,000000,42.24,42.51,41.07,41.64,294701,0
+BHF.US,D,20220725,000000,41.87,42.5,41.77,42.33,401136,0
+BHF.US,D,20220726,000000,41.84,42.28,41.35,41.46,423190,0
+BHF.US,D,20220727,000000,42,42.9,41.79,42.67,360741,0
+BHF.US,D,20220728,000000,42.42,42.93,41.73,42.65,421923,0
+BHF.US,D,20220729,000000,42.73,44,42.72,43.42,680817,0
+BHF.US,D,20220801,000000,42.91,43.5,42.34,43.21,494103,0
+BHF.US,D,20220802,000000,42.99,43.24,42.27,42.29,470810,0
+BHF.US,D,20220803,000000,42.8,44,42.65,43.85,907336,0
+BHF.US,D,20220804,000000,43.77,44.03,42.45,42.5,891535,0
+BHF.US,D,20220805,000000,48.73,48.73,44.8,45.13,1141017,0
+BHF.US,D,20220808,000000,45.61,46.61,45.495,45.89,860665,0
+BHF.US,D,20220809,000000,46,46.94,45.79,46.87,723889,0
+BHF.US,D,20220810,000000,47.71,48.64,47.535,48.15,425521,0
+BHF.US,D,20220811,000000,48.92,49.57,48.8,49.51,743368,0
+BHF.US,D,20220812,000000,49.76,50.45,49.3,50.39,413584,0
+BHF.US,D,20220815,000000,49.43,50.195,49.36,49.92,366663,0
+BHF.US,D,20220816,000000,49.78,50.8,49.78,50.61,434057,0
+BHF.US,D,20220817,000000,49.91,50.61,49.57,50.32,622192,0
+BHF.US,D,20220818,000000,50.19,51.54,50.1646,51.32,416813,0
+BHF.US,D,20220819,000000,50.78,50.97,49.43,49.58,351442,0
+BHF.US,D,20220822,000000,48.47,48.795,48.22,48.34,417847,0
+BHF.US,D,20220823,000000,48.34,49.09,48.34,48.49,529128,0
+BHF.US,D,20220824,000000,48.27,49.17,48.16,48.89,298129,0
+BHF.US,D,20220825,000000,49.07,50.87,48.6275,50.48,312609,0
+BHF.US,D,20220826,000000,50.59,50.835,48.38,48.45,381128,0
+BHF.US,D,20220829,000000,47.88,48.54,47.62,48.09,366485,0
+BHF.US,D,20220830,000000,48.11,48.23,47.37,47.73,356947,0
+BHF.US,D,20220831,000000,47.95,48.18,47.34,47.55,418150,0
+BHF.US,D,20220901,000000,47.51,47.51,46.22,47.24,398194,0
+BHF.US,D,20220902,000000,48.22,48.54,46.6,46.88,504596,0
+BHF.US,D,20220906,000000,47.09,47.51,46.065,46.67,580267,0
+BHF.US,D,20220907,000000,46.64,47.9,46.3,47.8,514649,0
+BHF.US,D,20220908,000000,47.5,48.68,47.29,48.55,353972,0
+BHF.US,D,20220909,000000,49.13,50.75,49.13,50.72,576120,0
+BHF.US,D,20220912,000000,50.92,52.03,50.7212,50.96,425740,0
+BHF.US,D,20220913,000000,49.66,50.481,49.15,49.24,477831,0
+BHF.US,D,20220914,000000,49.49,49.5823,48.22,49.07,414788,0
+BHF.US,D,20220915,000000,49.18,50.065,48.865,49.27,584028,0
+BHF.US,D,20220916,000000,48.78,48.78,47.58,47.88,1753431,0
+BHF.US,D,20220919,000000,47.03,49.25,47.03,49.21,543607,0
+BHF.US,D,20220920,000000,48.69,48.96,48.14,48.65,463345,0
+BHF.US,D,20220921,000000,48.87,49.72,48.11,48.13,366347,0
+BHF.US,D,20220922,000000,48.27,48.27,46.59,46.91,495817,0
+BHF.US,D,20220923,000000,46.01,46.37,44.13,44.68,580184,0
+BHF.US,D,20220926,000000,43.97,44.92,43.26,43.45,518031,0
+BHF.US,D,20220927,000000,43.77,44.29,42.325,42.82,704936,0
+BHF.US,D,20220928,000000,42.6,44.79,42.5,44.53,643688,0
+BHF.US,D,20220929,000000,43.74,43.83,42.66,43.81,699853,0
+BHF.US,D,20220930,000000,43.81,44.62,43.32,43.42,537084,0
+BHF.US,D,20221003,000000,44.09,45.32,43.21,45.11,446151,0
+BHF.US,D,20221004,000000,45.91,48.58,45.91,48.57,856839,0
+BHF.US,D,20221005,000000,47.55,48.39,47.16,48.26,383999,0
+BHF.US,D,20221006,000000,47.54,48.42,47.54,48.29,437302,0
+BHF.US,D,20221007,000000,47.55,47.96,46.4,46.99,601154,0
+BHF.US,D,20221010,000000,47.27,47.63,46.4,46.93,308681,0
+BHF.US,D,20221011,000000,46.41,47.88,46.23,46.82,737277,0
+BHF.US,D,20221012,000000,46.52,47.45,45.72,46.71,731333,0
+BHF.US,D,20221013,000000,46.1,49.01,45.44,48.93,576326,0
+BHF.US,D,20221014,000000,49.4,50.05,48.11,48.63,434044,0
+BHF.US,D,20221017,000000,49.92,50.28,49.4,49.84,593181,0
+BHF.US,D,20221018,000000,51.31,51.88,50.88,51.42,589683,0
+BHF.US,D,20221019,000000,50.67,51.67,49.69,50.57,379456,0
+BHF.US,D,20221020,000000,50.77,51.135,49.5,49.78,425647,0
+BHF.US,D,20221021,000000,50.01,52.53,49.92,52.15,721331,0
+BHF.US,D,20221024,000000,52.33,53.175,52.13,52.88,395892,0
+BHF.US,D,20221025,000000,52.42,54.42,52.3,53.97,508853,0
+BHF.US,D,20221026,000000,54.25,54.95,54.07,54.55,494905,0
+BHF.US,D,20221027,000000,55.09,55.5,54.27,54.43,363747,0
+BHF.US,D,20221028,000000,54.56,57.38,54.56,57.16,681764,0
+BHF.US,D,20221031,000000,56.56,57.69,56.3396,57.07,506285,0
+BHF.US,D,20221101,000000,57.43,58.4,57.1,57.71,789955,0
+BHF.US,D,20221102,000000,57.15,58,56.1,56.37,557081,0
+BHF.US,D,20221103,000000,54.61,54.765,52.9,54.04,721520,0
+BHF.US,D,20221104,000000,55.27,56.33,54.685,56.04,620648,0
+BHF.US,D,20221107,000000,56.18,56.635,55.76,56.44,714274,0
+BHF.US,D,20221108,000000,54.5,54.5,50.75,52.24,1441796,0
+BHF.US,D,20221109,000000,51,51.77,50.1,50.29,761870,0
+BHF.US,D,20221110,000000,52.28,54.36,51.73,53.93,1087547,0
+BHF.US,D,20221111,000000,54.57,55.45,53.94,54.52,666166,0
+BHF.US,D,20221114,000000,53.85,54.56,53.48,54.02,422302,0
+BHF.US,D,20221115,000000,54.89,55.56,54.25,54.51,363049,0
+BHF.US,D,20221116,000000,54.32,54.54,52.27,52.71,482519,0
+BHF.US,D,20221117,000000,51.43,52.905,51.32,52.61,449337,0
+BHF.US,D,20221118,000000,53.45,54.84,53.02,53.8,338556,0
+BHF.US,D,20221121,000000,53.52,54.18,52.95,54.06,399347,0
+BHF.US,D,20221122,000000,54.71,55.66,54.69,55.3,364329,0
+BHF.US,D,20221123,000000,54.68,55.43,54.4,54.68,260576,0
+BHF.US,D,20221125,000000,54.69,55.5,52.05,55.34,138775,0
+BHF.US,D,20221128,000000,54.49,55.17,53.36,54.01,404996,0
+BHF.US,D,20221129,000000,53.99,54.87,53.99,54.54,254566,0
+BHF.US,D,20221130,000000,54.11,55.78,53.47,55.74,399972,0
+BHF.US,D,20221201,000000,55.99,56.17,55.39,55.6,329444,0
+BHF.US,D,20221202,000000,54.98,55.94,54.575,55.03,440406,0
+BHF.US,D,20221205,000000,54.47,54.62,52.74,53.16,622960,0
+BHF.US,D,20221206,000000,52.82,53.51,52.415,53.39,541038,0
+BHF.US,D,20221207,000000,53.01,53.7799,52.88,52.98,283631,0
+BHF.US,D,20221208,000000,53.35,54.12,52.955,53.12,365546,0
+BHF.US,D,20221209,000000,52.41,53.17,52.16,52.17,266332,0
+BHF.US,D,20221212,000000,52.31,53.3,51.62,53.2,574413,0
+BHF.US,D,20221213,000000,54.94,54.94,52.25,52.72,502566,0
+BHF.US,D,20221214,000000,52.71,53.64,51.92,52.32,341532,0
+BHF.US,D,20221215,000000,51.4,51.5796,50.5,50.69,376117,0
+BHF.US,D,20221216,000000,49.96,50.315,49.27,49.78,1338134,0
+BHF.US,D,20221219,000000,50,50.605,49.495,49.85,416593,0
+BHF.US,D,20221220,000000,49.94,50.68,49.78,50.52,556667,0
+BHF.US,D,20221221,000000,51.19,52.44,51.17,52.03,497578,0
+BHF.US,D,20221222,000000,51.78,51.78,50.18,50.91,459016,0
+BHF.US,D,20221223,000000,50.85,51.46,50.64,51.13,310712,0
+BHF.US,D,20221227,000000,51.35,51.39,50.44,50.79,254295,0
+BHF.US,D,20221228,000000,50.71,51.03,49.655,49.69,363444,0
+BHF.US,D,20221229,000000,49.78,51.73,49.71,51.54,288679,0
+BHF.US,D,20221230,000000,51.25,51.69,50.81,51.27,242243,0
+BHF.US,D,20230103,000000,51.51,52.275,50.65,51.04,269009,0
+BHF.US,D,20230104,000000,51.59,52.48,51.555,52.14,334690,0
+BHF.US,D,20230105,000000,52.5,52.5,51.37,51.75,369558,0
+BHF.US,D,20230106,000000,52.73,53.275,52.51,53.18,325592,0
+BHF.US,D,20230109,000000,53.33,53.385,51.73,51.89,483989,0
+BHF.US,D,20230110,000000,52.32,52.32,51.51,51.86,426406,0
+BHF.US,D,20230111,000000,52.21,53.95,52.055,53.8,432800,0
+BHF.US,D,20230112,000000,54.37,54.465,53.57,53.74,305959,0
+BHF.US,D,20230113,000000,53.51,54.27,53.51,54.02,432405,0
+BHF.US,D,20230117,000000,54.01,54.155,53.43,53.94,355913,0
+BHF.US,D,20230118,000000,53.75,53.9,51.63,51.64,274487,0
+BHF.US,D,20230119,000000,51,51.53,50.35,51.29,557294,0
+BHF.US,D,20230120,000000,51.36,53.07,51.22,53.03,321710,0
+BHF.US,D,20230123,000000,52.96,54.28,52.2812,53.82,303948,0
+BHF.US,D,20230124,000000,53.39,54.51,52.64,53.98,252975,0
+BHF.US,D,20230125,000000,53.62,55.17,53.62,55,243520,0
+BHF.US,D,20230126,000000,55.44,55.74,54.485,55.32,286006,0
+BHF.US,D,20230127,000000,55.26,55.845,55.12,55.4,254947,0
+BHF.US,D,20230130,000000,54.81,56.21,54.78,54.86,316306,0
+BHF.US,D,20230131,000000,55.01,56.28,54.5,56.27,474479,0
+BHF.US,D,20230201,000000,56.01,57.08,55.42,56.55,345367,0
+BHF.US,D,20230202,000000,56.86,58.25,55.8,57.91,515896,0
+BHF.US,D,20230203,000000,57.35,57.99,56.775,56.88,453016,0
+BHF.US,D,20230206,000000,56.36,57.29,55.91,56.65,452371,0
+BHF.US,D,20230207,000000,56.22,57.86,55.85,57.67,615311,0
+BHF.US,D,20230208,000000,57.21,58.85,56.87,58.44,455779,0
+BHF.US,D,20230209,000000,58.86,59.68,57.675,57.84,557577,0
+BHF.US,D,20230210,000000,57.17,58.76,53.27,57.84,955999,0
+BHF.US,D,20230213,000000,57.8,60.02,57.48,59.98,552854,0
+BHF.US,D,20230214,000000,59.68,60.3,58.86,59.74,402656,0
+BHF.US,D,20230215,000000,59.48,59.929,59.02,59.87,307163,0
+BHF.US,D,20230216,000000,59.39,60.54,59.07,59.37,351078,0
+BHF.US,D,20230217,000000,59.16,59.99,58.31,59.16,328296,0
+BHF.US,D,20230221,000000,58.28,58.69,56.34,56.71,349322,0
+BHF.US,D,20230222,000000,56.62,57.095,56.45,56.8,298986,0
+BHF.US,D,20230223,000000,57.17,58.26,56.48,57.21,294583,0
+BHF.US,D,20230224,000000,56.46,57.4,56.17,57.28,332686,0
+BHF.US,D,20230227,000000,57.73,58.395,57.18,57.41,341569,0
+BHF.US,D,20230228,000000,57.35,58.4873,57.12,57.83,442810,0
+BHF.US,D,20230301,000000,57.4,59.21,57.4,58.35,451790,0
+BHF.US,D,20230302,000000,58.16,58.16,56.7,57.79,393083,0
+BHF.US,D,20230303,000000,57.85,58.8,57.39,58.45,360473,0
+BHF.US,D,20230306,000000,58.38,58.7738,57.21,57.39,511321,0
+BHF.US,D,20230307,000000,57.01,57.36,56.04,56.28,369713,0
+BHF.US,D,20230308,000000,56.42,57.44,54.66,55.03,434297,0
+BHF.US,D,20230309,000000,54.79,54.825,51.57,51.84,627969,0
+BHF.US,D,20230310,000000,50.98,51.71,48.51,48.75,534098,0
+BHF.US,D,20230313,000000,47.05,47.11,43.42,45.13,1106439,0
+BHF.US,D,20230314,000000,46.86,48.79,44.78,45.19,1052434,0
+BHF.US,D,20230315,000000,42.54,43.26,41.49,42.98,932967,0
+BHF.US,D,20230316,000000,42.19,44.18,40.7,43.65,1478556,0
+BHF.US,D,20230317,000000,43.07,43.2425,40.21,40.67,1424263,0
+BHF.US,D,20230320,000000,41.44,43.5,41.2,42.45,946699,0
+BHF.US,D,20230321,000000,44.32,45.22,44.1401,44.48,903957,0
+BHF.US,D,20230322,000000,44.4,44.4,41.951,42.04,510895,0
+BHF.US,D,20230323,000000,42.21,42.685,40.425,40.83,727590,0
+BHF.US,D,20230324,000000,39.93,41.53,39.54,41.39,857690,0
+BHF.US,D,20230327,000000,42.26,43.195,41.67,42.66,911108,0
+BHF.US,D,20230328,000000,42.23,42.605,41.87,42.42,821040,0
+BHF.US,D,20230329,000000,43.17,43.28,42.4909,43.1,555613,0
+BHF.US,D,20230330,000000,43.78,44.35,43.19,43.28,393089,0
+BHF.US,D,20230331,000000,43.49,44.18,43.09,44.11,318285,0
+BHF.US,D,20230403,000000,44.22,44.69,43.58,44.06,512175,0
+BHF.US,D,20230404,000000,44.01,44.45,41.54,42.42,915873,0
+BHF.US,D,20230405,000000,41.78,42.54,41.29,41.8,1582483,0
+BHF.US,D,20230406,000000,42.01,42.54,41.52,41.98,666817,0
+BHF.US,D,20230410,000000,41.81,42.84,41.52,42.61,526851,0
+BHF.US,D,20230411,000000,42.62,43.415,42.23,43.13,415235,0
+BHF.US,D,20230412,000000,43.77,43.96,42.37,42.49,364053,0
+BHF.US,D,20230413,000000,42.53,42.93,42.16,42.52,408966,0
+BHF.US,D,20230414,000000,43.14,43.585,42.195,42.61,414206,0
+BHF.US,D,20230417,000000,42.43,43.66,42.17,43.61,385056,0
+BHF.US,D,20230418,000000,43.66,44.19,42.83,43.92,449632,0
+BHF.US,D,20230419,000000,43.93,44.86,43.75,44.75,537474,0
+BHF.US,D,20230420,000000,44.2,44.69,43.7,44.05,427085,0
+BHF.US,D,20230421,000000,44.03,44.05,42.97,43.47,437675,0
+BHF.US,D,20230424,000000,43.08,44,42.91,43.05,569020,0
+BHF.US,D,20230425,000000,42.19,42.6,41.87,42.13,383871,0
+BHF.US,D,20230426,000000,42.13,42.71,41.59,41.85,520226,0
+BHF.US,D,20230427,000000,42.1,43.04,41.77,42.93,446636,0
+BHF.US,D,20230428,000000,42.9,44.25,42.695,44.2,322250,0
+BHF.US,D,20230501,000000,44.07,44.67,43.8,44.05,491244,0
+BHF.US,D,20230502,000000,43.59,43.6,41.82,42.47,602000,0
+BHF.US,D,20230503,000000,42.75,43.67,41.97,42.11,611339,0
+BHF.US,D,20230504,000000,41.51,41.57,39.88,40.71,769038,0
+BHF.US,D,20230505,000000,41.93,42.97,41.9,42.93,590219,0
+BHF.US,D,20230508,000000,43.36,43.66,42.78,43.41,680110,0
+BHF.US,D,20230509,000000,41.83,42.37,41.08,41.85,692249,0
+BHF.US,D,20230510,000000,41.8,42,39.235,40.75,838609,0
+BHF.US,D,20230511,000000,40.19,40.99,39.82,40.95,533506,0
+BHF.US,D,20230512,000000,41.42,41.83,39.37,39.86,589932,0
+BHF.US,D,20230515,000000,39.92,40.93,39.8,40.61,442553,0
+BHF.US,D,20230516,000000,40.32,40.73,39.86,39.91,359009,0
+BHF.US,D,20230517,000000,40.54,41.87,40.375,41.64,461005,0
+BHF.US,D,20230518,000000,41.39,42.045,41.19,41.97,477363,0
+BHF.US,D,20230519,000000,42.08,42.28,40.77,40.87,396952,0
+BHF.US,D,20230522,000000,41.06,41.635,40.57,41.48,366707,0
+BHF.US,D,20230523,000000,41.33,42.46,41.14,41.3,465737,0
+BHF.US,D,20230524,000000,41.05,41.05,39.81,40.18,348583,0
+BHF.US,D,20230525,000000,40.12,40.8,39.98,40.78,425420,0
+BHF.US,D,20230526,000000,40.95,41.45,40.46,41.44,359948,0
+BHF.US,D,20230530,000000,41.44,41.76,40.6,41.5,690767,0
+BHF.US,D,20230531,000000,41.02,41.3,39.615,40.26,979629,0
+BHF.US,D,20230601,000000,40.56,41.73,40.271,41.59,507831,0
+BHF.US,D,20230602,000000,42.53,44.07,42.47,43.57,956968,0
+BHF.US,D,20230605,000000,43.38,43.66,42.62,42.83,392244,0
+BHF.US,D,20230606,000000,42.66,44.765,42.66,44.16,624563,0
+BHF.US,D,20230607,000000,44.6,45.945,43.885,45.49,809030,0
+BHF.US,D,20230608,000000,45.23,45.56,44.28,44.55,334633,0
+BHF.US,D,20230609,000000,44.56,44.74,44.2,44.42,251420,0
+BHF.US,D,20230612,000000,44.22,45.155,44.04,44.77,338310,0
+BHF.US,D,20230613,000000,44.94,46.18,44.78,45.96,473035,0
+BHF.US,D,20230614,000000,46.02,46.9,44.52,44.83,405707,0
+BHF.US,D,20230615,000000,44.42,45.49,44.42,45.48,290575,0
+BHF.US,D,20230616,000000,45.56,45.6,44.62,45.04,947130,0
+BHF.US,D,20230620,000000,44.83,45.08,43.72,44.92,449798,0
+BHF.US,D,20230621,000000,44.59,45.44,44.38,44.95,323202,0
+BHF.US,D,20230622,000000,44.82,44.89,43.87,44.67,357316,0
+BHF.US,D,20230623,000000,44.1,44.59,43.82,44.11,623637,0
+BHF.US,D,20230626,000000,45.075,45.18,44.13,44.71,275576,0
+BHF.US,D,20230627,000000,45.02,46.07,44.87,45.8,1166538,0
+BHF.US,D,20230628,000000,45.9,45.9,45.01,45.6,492016,0
+BHF.US,D,20230629,000000,45.6,46.9,45.55,46.82,864662,0
+BHF.US,D,20230630,000000,47.58,47.83,46.83,47.35,432617,0
+BHF.US,D,20230703,000000,47.2,48.13,47.2,47.74,179048,0
+BHF.US,D,20230705,000000,47.28,47.79,46.79,47.25,456612,0
+BHF.US,D,20230706,000000,46.52,47.16,46.205,46.95,729210,0
+BHF.US,D,20230707,000000,47.42,48.935,47.255,48.51,437341,0
+BHF.US,D,20230710,000000,48.27,48.76,47.69,47.93,662590,0
+BHF.US,D,20230711,000000,48.33,49.135,47.85,48.82,326598,0
+BHF.US,D,20230712,000000,49.45,49.88,48.18,48.4,296903,0
+BHF.US,D,20230713,000000,48.51,49.22,48.14,49.21,238872,0
+BHF.US,D,20230714,000000,49.6,49.6,47.94,48.3,296132,0
+BHF.US,D,20230717,000000,48.39,49.29,48.04,49,267829,0
+BHF.US,D,20230718,000000,48.86,50.19,48.86,49.76,195746,0
+BHF.US,D,20230719,000000,49.65,50.66,49.65,50.44,311708,0
+BHF.US,D,20230720,000000,50.79,50.99,50.28,50.86,348041,0
+BHF.US,D,20230721,000000,51.02,51.02,50.33,50.38,355408,0
+BHF.US,D,20230724,000000,50.39,51.115,50.39,50.9,452635,0
+BHF.US,D,20230725,000000,50.74,51.305,50.6,50.94,258685,0
+BHF.US,D,20230726,000000,50.84,52.125,50.84,51.79,328744,0
+BHF.US,D,20230727,000000,51.97,52.78,51.53,51.63,303651,0
+BHF.US,D,20230728,000000,52.02,52.37,51.7,51.84,443872,0
+BHF.US,D,20230731,000000,51.95,52.71,51.95,52.13,258479,0
+BHF.US,D,20230801,000000,52.2,52.29,51.39,52.18,307145,0
+BHF.US,D,20230802,000000,51.52,52.23,51.2,51.94,288485,0
+BHF.US,D,20230803,000000,51.76,53.1,51.6,52.69,396345,0
+BHF.US,D,20230804,000000,52.71,54.08,52.405,53.43,477620,0
+BHF.US,D,20230807,000000,53.31,54.33,53.25,54.08,267825,0
+BHF.US,D,20230808,000000,53.15,54.73,52.58,54.6,402402,0
+BHF.US,D,20230809,000000,54.6,54.6,50.69,50.72,703500,0
+BHF.US,D,20230810,000000,51.3,51.78,49.66,50.04,501962,0
+BHF.US,D,20230811,000000,49.61,50.44,49.14,50.05,470649,0
+BHF.US,D,20230814,000000,49.89,49.89,48.83,48.92,360698,0
+BHF.US,D,20230815,000000,48.45,48.5277,47.54,47.71,411385,0
+BHF.US,D,20230816,000000,47.47,48.42,47.46,47.67,281865,0
+BHF.US,D,20230817,000000,47.85,48.27,47.21,47.32,261578,0
+BHF.US,D,20230818,000000,46.96,47.93,46.96,47.57,313873,0
+BHF.US,D,20230821,000000,47.72,47.89,47.09,47.49,288618,0
+BHF.US,D,20230822,000000,47.49,47.77,46.49,46.61,218290,0
+BHF.US,D,20230823,000000,46.62,47.38,46.52,47.32,220091,0
+BHF.US,D,20230824,000000,47.24,48.41,47.24,47.92,223256,0
+BHF.US,D,20230825,000000,47.92,48.36,47.51,48,303056,0
+BHF.US,D,20230828,000000,48.18,49.015,48.03,48.5,216967,0
+BHF.US,D,20230829,000000,48.7,49.67,48.32,49.47,291479,0
+BHF.US,D,20230830,000000,49.33,50.06,49.33,49.7,242522,0
+BHF.US,D,20230831,000000,49.76,50.5,49.56,49.66,414725,0
+BHF.US,D,20230901,000000,50,51.2,50,51.15,399294,0
+BHF.US,D,20230905,000000,50.79,51,48.57,48.61,472245,0
+BHF.US,D,20230906,000000,48.61,49.5,48.37,49.36,325624,0
+BHF.US,D,20230907,000000,49.43,49.59,48.43,48.88,388864,0
+BHF.US,D,20230908,000000,48.74,49.965,48.31,49.69,364750,0
+BHF.US,D,20230911,000000,49.82,50.36,49.72,49.79,438204,0
+BHF.US,D,20230912,000000,49.94,51.04,49.76,50.55,392298,0
+BHF.US,D,20230913,000000,50.93,51,50.12,50.33,406173,0
+BHF.US,D,20230914,000000,51.08,51.56,50.82,51.31,500286,0
+BHF.US,D,20230915,000000,50.92,52.06,50.59,51.9,1189844,0
+BHF.US,D,20230918,000000,52.01,52.1,51.55,51.57,375172,0
+BHF.US,D,20230919,000000,51.68,52.02,51.39,51.43,483523,0
+BHF.US,D,20230920,000000,51.81,52.22,51.23,51.27,400307,0
+BHF.US,D,20230921,000000,48.56,49.12,46.81,47.42,985277,0
+BHF.US,D,20230922,000000,47.32,47.87,47.21,47.35,663215,0
+BHF.US,D,20230925,000000,47.23,49.545,47.02,49.38,444367,0
+BHF.US,D,20230926,000000,48.85,49.5,47.88,47.89,396589,0
+BHF.US,D,20230927,000000,48.05,48.34,47.59,48.1,384789,0
+BHF.US,D,20230928,000000,48.2,49.7,47.55,48.98,358086,0
+BHF.US,D,20230929,000000,49,49.915,48.8401,48.94,317649,0
+BHF.US,D,20231002,000000,48.89,48.9,47.66,47.97,585840,0
+BHF.US,D,20231003,000000,47.44,47.52,45.87,46.11,461428,0
+BHF.US,D,20231004,000000,46.055,46.24,45.27,46.15,565933,0
+BHF.US,D,20231005,000000,45.94,46.64,45.88,46.45,338141,0
+BHF.US,D,20231006,000000,46.27,48.15,46.2,47.74,337996,0
+BHF.US,D,20231009,000000,47.37,47.975,47.2,47.6,222813,0
+BHF.US,D,20231010,000000,48.05,48.78,48.03,48.14,488867,0
+BHF.US,D,20231011,000000,48.09,48.89,47.91,48.86,262423,0
+BHF.US,D,20231012,000000,49.09,49.09,47.85,48.1,307593,0
+BHF.US,D,20231013,000000,48.6,48.83,47.21,47.59,281118,0
+BHF.US,D,20231016,000000,48.23,49.437,48.23,49.23,357510,0
+BHF.US,D,20231017,000000,48.9,50.43,48.9,49.99,483616,0
+BHF.US,D,20231018,000000,49.44,49.69,48.59,48.99,241949,0
+BHF.US,D,20231019,000000,48.76,48.98,47.955,48.03,407277,0
+BHF.US,D,20231020,000000,48.02,48.02,46.15,46.19,393121,0
+BHF.US,D,20231023,000000,45.82,46.18,45.18,45.21,504683,0
+BHF.US,D,20231024,000000,45.56,45.87,45.01,45.31,330125,0
+BHF.US,D,20231025,000000,44.77,45.25,44.1,44.18,310066,0
+BHF.US,D,20231026,000000,44.38,45.72,44.38,45.44,279631,0
+BHF.US,D,20231027,000000,45.53,45.55,44.235,44.64,267666,0
+BHF.US,D,20231030,000000,45.3,46.21,44.77,44.99,253765,0
+BHF.US,D,20231031,000000,44.94,45.49,44.79,45.3,219762,0
+BHF.US,D,20231101,000000,45.13,45.66,44.13,45.04,397944,0
+BHF.US,D,20231102,000000,45.73,47.33,45.615,47.33,402208,0
+BHF.US,D,20231103,000000,48.5,49.48,47.8687,48.66,334791,0
+BHF.US,D,20231106,000000,48.51,48.7,47.58,48.08,286127,0
+BHF.US,D,20231107,000000,47.75,48.115,47.27,48.03,361563,0
+BHF.US,D,20231108,000000,50,50,46.085,46.73,565925,0
+BHF.US,D,20231109,000000,46.98,47.2,45.7,46.05,470847,0
+BHF.US,D,20231110,000000,46.25,47.14,45.9,46.97,330138,0
+BHF.US,D,20231113,000000,46.54,47.7,46.49,46.97,314780,0
+BHF.US,D,20231114,000000,48.55,49.7,48.12,49.16,301803,0
+BHF.US,D,20231115,000000,49,49.835,48.96,49.52,382875,0
+BHF.US,D,20231116,000000,49.63,49.63,48.76,48.77,313207,0
+BHF.US,D,20231117,000000,49.78,50.715,49.7566,50.64,382757,0
+BHF.US,D,20231120,000000,50.4,50.44,49.39,50.11,406108,0
+BHF.US,D,20231121,000000,50,50.34,49.36,49.85,280734,0
+BHF.US,D,20231122,000000,50.05,50.69,49.66,50.61,250735,0
+BHF.US,D,20231124,000000,50.44,51.9,50.44,51.52,160057,0
+BHF.US,D,20231127,000000,51.1,52.13,50.32,52.02,431488,0
+BHF.US,D,20231128,000000,52.13,52.13,51.13,51.53,272893,0
+BHF.US,D,20231129,000000,51.87,52.425,51.41,51.43,340524,0
+BHF.US,D,20231130,000000,51.5,52.32,51.3,52.03,322262,0
+BHF.US,D,20231201,000000,51.63,52.895,51.5,52.61,330259,0
+BHF.US,D,20231204,000000,52.37,53.5,52.37,53.38,256387,0
+BHF.US,D,20231205,000000,52.96,53.065,52.3,52.34,307256,0
+BHF.US,D,20231206,000000,52.74,53.5,52.19,52.23,204652,0
+BHF.US,D,20231207,000000,52.4,52.81,52.245,52.49,281455,0
+BHF.US,D,20231208,000000,52.31,53.475,52.31,53.23,222364,0
+BHF.US,D,20231211,000000,53,53.82,52.94,53.06,345773,0
+BHF.US,D,20231212,000000,52.8,53.45,52.755,53.03,244490,0
+BHF.US,D,20231213,000000,52.79,54.87,52.78,54.45,389428,0
+BHF.US,D,20231214,000000,55.23,56.245,54.36,54.65,492973,0
+BHF.US,D,20231215,000000,53.99,54.19,52.61,52.98,1187082,0
+BHF.US,D,20231218,000000,53.47,53.47,52.46,52.69,415913,0
+BHF.US,D,20231219,000000,53,53.84,52.61,53.75,590667,0
+BHF.US,D,20231220,000000,53.7,54.3,52.88,52.89,286496,0
+BHF.US,D,20231221,000000,53.23,53.65,52.765,53.63,241174,0
+BHF.US,D,20231222,000000,53.57,54.285,53.51,53.61,194310,0
+BHF.US,D,20231226,000000,53.52,54.21,53.5,54.11,193309,0
+BHF.US,D,20231227,000000,54.29,54.29,53.36,53.58,193496,0
+BHF.US,D,20231228,000000,53.33,53.93,53.33,53.73,179828,0
+BHF.US,D,20231229,000000,53.74,53.8,52.85,52.92,238215,0
+BHF.US,D,20240102,000000,52.64,53.41,52.5,52.83,339448,0
+BHF.US,D,20240103,000000,51.95,52.33,50.89,51.63,407022,0
+BHF.US,D,20240104,000000,51.72,52.69,51.525,52.36,484257,0
+BHF.US,D,20240105,000000,52.14,53.83,52.14,52.89,553968,0
+BHF.US,D,20240108,000000,52.83,53.315,52.425,53.21,278012,0
+BHF.US,D,20240109,000000,52.47,52.66,51.69,51.7,405424,0
+BHF.US,D,20240110,000000,51.77,52.53,51.67,52.53,405286,0
+BHF.US,D,20240111,000000,52.07,52.3,51.35,51.71,300158,0
+BHF.US,D,20240112,000000,52.01,52.23,51.105,51.46,262422,0
+BHF.US,D,20240116,000000,51.6,51.6,49.67,49.8,462831,0
+BHF.US,D,20240117,000000,49.08,49.97,49.08,49.3,468646,0
+BHF.US,D,20240118,000000,49.56,50.39,48.92,50,551684,0
+BHF.US,D,20240119,000000,50.39,51.08,49.79,51.04,399465,0
+BHF.US,D,20240122,000000,51.44,52.09,51.315,51.37,326042,0
+BHF.US,D,20240123,000000,51.84,52.25,51.16,51.2,270990,0
+BHF.US,D,20240124,000000,51.59,52.285,51.5,51.9,215350,0
+BHF.US,D,20240125,000000,52.32,53.58,52.1685,53.58,372496,0
+BHF.US,D,20240126,000000,53.5,54.065,53.42,53.72,313618,0
+BHF.US,D,20240129,000000,53.69,53.69,53.11,53.61,253997,0
+BHF.US,D,20240130,000000,53.39,53.7,53.22,53.36,228630,0
+BHF.US,D,20240131,000000,53.18,53.44,51.65,51.77,538823,0
+BHF.US,D,20240201,000000,51.47,51.94,49.69,50.85,338477,0
+BHF.US,D,20240202,000000,50.26,51.355,50.16,51.13,290831,0
+BHF.US,D,20240205,000000,51,51.505,50.51,51.19,285726,0
+BHF.US,D,20240206,000000,51.13,51.83,51.08,51.48,496790,0
+BHF.US,D,20240207,000000,51.87,52.505,51.6,52.3,295360,0
+BHF.US,D,20240208,000000,52,52.64,51.5,52.64,309742,0
+BHF.US,D,20240209,000000,52.69,52.84,51.755,52.7,304301,0
+BHF.US,D,20240212,000000,53.11,54.73,53.05,53.46,783764,0
+BHF.US,D,20240213,000000,46.2,47.3,44.52,46.64,1765908,0
+BHF.US,D,20240214,000000,46.98,48.32,45.94,47.53,899222,0
+BHF.US,D,20240215,000000,47.76,49.68,47.76,48.83,643120,0
+BHF.US,D,20240216,000000,48.24,48.53,47.55,47.63,427893,0
+BHF.US,D,20240220,000000,46.96,48.01,46.93,47.63,359964,0
+BHF.US,D,20240221,000000,47.71,47.93,47.06,47.8,331377,0
+BHF.US,D,20240222,000000,48.06,48.32,47.29,47.71,393108,0
+BHF.US,D,20240223,000000,47.25,48.325,46.875,47.89,567437,0
+BHF.US,D,20240226,000000,47.63,47.92,46.58,46.85,443882,0
+BHF.US,D,20240227,000000,47.18,47.7,46.88,47.21,383810,0
+BHF.US,D,20240228,000000,47.12,47.68,47.11,47.13,327416,0
+BHF.US,D,20240229,000000,47.66,48.08,46.3,46.55,600745,0
+BHF.US,D,20240301,000000,46.14,46.88,45.68,46.16,438788,0
+BHF.US,D,20240304,000000,46.08,46.48,45.26,45.61,570430,0
+BHF.US,D,20240305,000000,45.26,46.46,45.26,45.79,404804,0
+BHF.US,D,20240306,000000,46.09,46.44,45.1414,45.9,487227,0
+BHF.US,D,20240307,000000,46.19,46.71,45.81,45.86,436228,0
+BHF.US,D,20240308,000000,43.47,46.895,43.47,46.2,420232,0
+BHF.US,D,20240311,000000,46.09,47.08,45.995,46.79,348447,0
+BHF.US,D,20240312,000000,47,47.22,46.58,47.21,344064,0
+BHF.US,D,20240313,000000,47.35,47.9671,47.35,47.64,373734,0
+BHF.US,D,20240314,000000,47.77,47.77,46.66,47.09,363715,0
+BHF.US,D,20240315,000000,47.15,47.995,47.15,47.58,737566,0
+BHF.US,D,20240318,000000,47.52,47.76,47.13,47.15,442339,0
+BHF.US,D,20240319,000000,47.14,47.88,46.91,47.44,501329,0
+BHF.US,D,20240320,000000,47.11,48.69,47.11,48.67,395639,0
+BHF.US,D,20240321,000000,48.91,49.6,48.49,49.13,402814,0
+BHF.US,D,20240322,000000,49.27,49.27,47.58,47.64,445120,0
+BHF.US,D,20240325,000000,47.64,49.23,47.64,49.03,309791,0
+BHF.US,D,20240326,000000,49.04,49.865,48.8,49.49,378085,0
+BHF.US,D,20240327,000000,49.89,51.22,49.76,51.19,313716,0
+BHF.US,D,20240328,000000,51.33,51.9,50.85,51.54,446831,0
+BHF.US,D,20240401,000000,51.4,51.5,50.715,50.95,294625,0
+BHF.US,D,20240402,000000,51.08,51.55,50.695,50.74,414820,0
+BHF.US,D,20240403,000000,50.54,51.595,50.48,51.49,235194,0
+BHF.US,D,20240404,000000,52.37,52.48,50.74,50.75,334920,0
+BHF.US,D,20240405,000000,50.57,51.53,50.57,51.3,410940,0
+BHF.US,D,20240408,000000,51.42,51.73,51.05,51.08,267475,0
+BHF.US,D,20240409,000000,50.83,51.38,49.79,50.25,313301,0
+BHF.US,D,20240410,000000,49.37,49.78,48.56,49.06,368134,0
+BHF.US,D,20240411,000000,49.04,49.04,47.5,47.8,419052,0
+BHF.US,D,20240412,000000,47.65,48.24,47.55,47.96,459576,0
+BHF.US,D,20240415,000000,48.54,49.08,46.97,46.98,319347,0
+BHF.US,D,20240416,000000,46.77,47.45,46.16,47.35,527474,0
+BHF.US,D,20240417,000000,47.35,47.85,46.94,46.94,289963,0
+BHF.US,D,20240418,000000,47.25,47.89,47.08,47.58,260661,0
+BHF.US,D,20240419,000000,47.56,49.01,47.56,48.91,376592,0
+BHF.US,D,20240422,000000,49.12,49.87,48.63,49.15,316648,0
+BHF.US,D,20240423,000000,49.26,50.475,49.26,49.9,593404,0
+BHF.US,D,20240424,000000,49.56,50.815,48.895,50.5,971234,0
+BHF.US,D,20240425,000000,50.2,50.305,48.84,49.03,592711,0
+BHF.US,D,20240426,000000,48.9,48.9,48.28,48.73,591148,0
+BHF.US,D,20240429,000000,49.11,49.75,48.63,48.67,514977,0
+BHF.US,D,20240430,000000,48.1,48.8,48.1,48.25,320564,0
+BHF.US,D,20240501,000000,48.04,49.545,48.04,48.75,617975,0
+BHF.US,D,20240502,000000,49.34,49.34,48.45,48.5,483687,0
+BHF.US,D,20240503,000000,49.04,49.385,48.34,48.99,622198,0
+BHF.US,D,20240506,000000,49.53,50.96,49.11,50.73,976221,0
+BHF.US,D,20240507,000000,51.13,51.61,50.67,51.07,1061108,0
+BHF.US,D,20240508,000000,49.24,49.45,45.44,45.77,1309451,0
+BHF.US,D,20240509,000000,45.84,46.78,45.69,46.57,826850,0
+BHF.US,D,20240510,000000,46.66,47.05,45.6,45.68,577075,0
+BHF.US,D,20240513,000000,45.81,46.98,45.81,46.12,499360,0
+BHF.US,D,20240514,000000,46.25,46.7,45.98,46.03,445848,0
+BHF.US,D,20240515,000000,46.19,46.28,45.3,45.65,368722,0
+BHF.US,D,20240516,000000,45.94,46.39,45.62,46.22,459902,0
+BHF.US,D,20240517,000000,46.32,46.6,45.82,45.86,297217,0
+BHF.US,D,20240520,000000,45.8,46.02,44.82,45.02,389115,0
+BHF.US,D,20240521,000000,44.87,45.2,44.59,44.64,327925,0
+BHF.US,D,20240522,000000,44.5,45.0516,44.0175,44.2,452064,0
+BHF.US,D,20240523,000000,44.29,44.55,43.05,43.23,338810,0
+BHF.US,D,20240524,000000,43.21,43.48,43.14,43.3,329547,0
+BHF.US,D,20240528,000000,43.24,43.36,42.21,42.75,415077,0
+BHF.US,D,20240529,000000,42.17,42.36,41.73,42.27,342641,0
+BHF.US,D,20240530,000000,42.48,43.59,42.0944,43.58,470650,0
+BHF.US,D,20240531,000000,43.84,44.57,43.59,44.51,517009,0
+BHF.US,D,20240603,000000,45.12,45.12,44.05,44.46,384615,0
+BHF.US,D,20240604,000000,44.04,44.515,43.4,43.42,350819,0
+BHF.US,D,20240605,000000,43.6,43.71,42.755,43.58,315106,0
+BHF.US,D,20240606,000000,43.4,43.7399,42.8,42.85,355534,0
+BHF.US,D,20240607,000000,42.63,43.16,42.52,42.86,249313,0
+BHF.US,D,20240610,000000,42.22,42.68,41.91,42.61,485041,0
+BHF.US,D,20240611,000000,42.41,42.55,41.5301,41.91,436676,0
+BHF.US,D,20240612,000000,42.82,42.87,41.66,41.9,460165,0
+BHF.US,D,20240613,000000,41.77,41.97,40.925,41.25,356045,0
+BHF.US,D,20240614,000000,40.7,41.02,40.24,41.01,326204,0
+BHF.US,D,20240617,000000,41.42,41.99,41.03,41.79,513632,0
+BHF.US,D,20240618,000000,41.72,42.33,41.6,42.07,299813,0
+BHF.US,D,20240620,000000,41.97,43.2,41.97,43.06,365006,0
+BHF.US,D,20240621,000000,43.16,43.29,42.7,43.07,1045814,0
+BHF.US,D,20240624,000000,43.34,44.11,43.34,43.72,338361,0
+BHF.US,D,20240625,000000,43.58,43.675,43.13,43.43,320029,0
+BHF.US,D,20240626,000000,43.32,43.33,42.725,43.25,303460,0
+BHF.US,D,20240627,000000,43.24,43.74,42.965,43.55,391207,0
+BHF.US,D,20240628,000000,43.58,44.1,43.17,43.34,759985,0
+BHF.US,D,20240701,000000,43.51,44.18,43.09,43.37,360212,0
+BHF.US,D,20240702,000000,43.4,43.88,43.2,43.88,488199,0
+BHF.US,D,20240703,000000,44.01,44.62,43.72,43.95,213064,0
+BHF.US,D,20240705,000000,43.87,43.94,42.81,42.98,298692,0
+BHF.US,D,20240708,000000,43.14,44.11,43.14,43.36,550333,0
+BHF.US,D,20240709,000000,43.36,44.52,43.235,43.73,350571,0
+BHF.US,D,20240710,000000,45.37,46.555,44.87,46.47,810992,0
+BHF.US,D,20240711,000000,46.75,47.64,46.735,47.61,466779,0
+BHF.US,D,20240712,000000,47.6,48.33,47.565,48.02,414250,0
+BHF.US,D,20240715,000000,48.23,49.28,48.175,48.77,407637,0
+BHF.US,D,20240716,000000,49.13,49.83,49.065,49.52,451043,0
+BHF.US,D,20240717,000000,49.37,50.07,48.68,48.73,629163,0
+BHF.US,D,20240718,000000,48.88,49.639,48.26,48.35,356335,0
+BHF.US,D,20240719,000000,48.2,48.66,47.57,47.68,412064,0
+BHF.US,D,20240722,000000,47.95,48.25,47.39,48.16,269566,0
+BHF.US,D,20240723,000000,47.91,48.67,47.77,48.66,350426,0
+BHF.US,D,20240724,000000,48.52,49.16,47.64,47.66,298436,0
+BHF.US,D,20240725,000000,47.77,49.18,47.77,48.21,379818,0
+BHF.US,D,20240726,000000,48.62,49.28,48.62,49.1,326317,0
+BHF.US,D,20240729,000000,49.23,49.94,49.01,49.08,298162,0
+BHF.US,D,20240730,000000,49.36,50.92,49.36,50.66,726592,0
+BHF.US,D,20240731,000000,50.52,51.1,49.84,49.87,462032,0
+BHF.US,D,20240801,000000,50.02,50.65,48.18,48.84,497393,0
+BHF.US,D,20240802,000000,48.01,48.035,45.53,45.92,448990,0
+BHF.US,D,20240805,000000,45,45,42.44,43.45,686387,0
+BHF.US,D,20240806,000000,43.78,44.73,43.45,43.96,415964,0
+BHF.US,D,20240807,000000,44.66,45.12,44,44.37,475877,0
+BHF.US,D,20240808,000000,41.63,44,41.53,42.16,951304,0
+BHF.US,D,20240809,000000,42.42,42.46,41.46,41.96,588556,0
+BHF.US,D,20240812,000000,41.35,42.45,40.75,40.78,568155,0
+BHF.US,D,20240813,000000,41.07,41.53,40.82,41.52,382455,0
+BHF.US,D,20240814,000000,41.58,41.755,41.3,41.34,362222,0
+BHF.US,D,20240815,000000,41.89,42.68,41.44,42.17,364621,0
+BHF.US,D,20240816,000000,42.17,43.48,42.17,43.46,333501,0
+BHF.US,D,20240819,000000,43.33,43.84,42.915,43.52,402291,0
+BHF.US,D,20240820,000000,43.39,43.78,43.25,43.5,294760,0
+BHF.US,D,20240821,000000,43.73,43.82,42.99,43.79,341788,0
+BHF.US,D,20240822,000000,43.67,44.43,43.6,44.29,319903,0
+BHF.US,D,20240823,000000,44.71,45.72,44.67,45.37,301757,0
+BHF.US,D,20240826,000000,45.62,46.25,45.35,45.5,324170,0
+BHF.US,D,20240827,000000,45.35,45.7,44.93,45.36,261102,0
+BHF.US,D,20240828,000000,45.12,45.795,45.09,45.56,302268,0
+BHF.US,D,20240829,000000,46.16,46.16,45.29,45.7,219221,0
+BHF.US,D,20240830,000000,45.74,46.11,45.53,45.9,371516,0
+BHF.US,D,20240903,000000,45.35,45.9,44.755,45.14,330027,0
+BHF.US,D,20240904,000000,45.14,46.075,44.99,45.49,313913,0
+BHF.US,D,20240905,000000,45.76,45.76,44.25,44.36,252093,0
+BHF.US,D,20240906,000000,44.46,44.79,42.21,42.26,411594,0
+BHF.US,D,20240909,000000,42.69,42.72,41.44,41.86,380330,0
+BHF.US,D,20240910,000000,41.84,41.84,40.93,41.5,383425,0
+BHF.US,D,20240911,000000,41.19,41.2,40,41.15,527896,0
+BHF.US,D,20240912,000000,41.38,42.59,40.85,42.29,391629,0
+BHF.US,D,20240913,000000,42.8,42.97,42.53,42.7,305549,0
+BHF.US,D,20240916,000000,42.97,43.1,42.56,42.74,265564,0
+BHF.US,D,20240917,000000,42.79,43.74,42.79,43.23,264309,0
+BHF.US,D,20240918,000000,43.17,44.045,42.91,43.21,297097,0
+BHF.US,D,20240919,000000,44.1,44.67,43.785,44.36,363194,0
+BHF.US,D,20240920,000000,44.02,44.275,43.69,44.06,939350,0
+BHF.US,D,20240923,000000,44.32,44.74,44.03,44.1,351447,0
+BHF.US,D,20240924,000000,44.16,44.91,43.42,43.51,376397,0
+BHF.US,D,20240925,000000,43.64,43.835,43.26,43.71,261380,0
+BHF.US,D,20240926,000000,44.04,44.68,44.04,44.29,275248,0
+BHF.US,D,20240927,000000,44.58,45.105,44.1,44.63,251772,0
+BHF.US,D,20240930,000000,44.26,45.11,44.06,45.03,344762,0
+BHF.US,D,20241001,000000,45,45,43.56,43.95,278814,0
+BHF.US,D,20241002,000000,43.89,44.885,43.775,44.25,345204,0
+BHF.US,D,20241003,000000,44.09,44.09,43.45,43.94,255453,0
+BHF.US,D,20241004,000000,44.84,45.79,44.84,45.69,386903,0
+BHF.US,D,20241007,000000,45.55,45.71,44.29,44.53,294830,0
+BHF.US,D,20241008,000000,44.53,44.95,44.1525,44.79,254474,0
+BHF.US,D,20241009,000000,44.65,45.58,44.61,45.17,279767,0
+BHF.US,D,20241010,000000,45.36,45.72,45.01,45.24,263697,0
+BHF.US,D,20241011,000000,45.27,46.2,45.27,46.16,273602,0
+BHF.US,D,20241014,000000,46.08,46.67,46.03,46.58,242523,0
+BHF.US,D,20241015,000000,46.86,47.86,46.41,47.35,489185,0
+BHF.US,D,20241016,000000,47.39,48.285,47.26,48.12,451075,0
+BHF.US,D,20241017,000000,48.46,49.06,47.97,48.91,416143,0
+BHF.US,D,20241018,000000,48.79,49.26,48.48,49.15,488344,0
+BHF.US,D,20241021,000000,49.1,49.36,48.39,48.51,540967,0
+BHF.US,D,20241022,000000,48.34,48.57,47.61,48.37,355930,0
+BHF.US,D,20241023,000000,48.37,48.74,48.14,48.55,393486,0
+BHF.US,D,20241024,000000,48.65,48.93,48.31,48.92,283948,0
+BHF.US,D,20241025,000000,49.07,49.35,47.16,47.41,464903,0
+BHF.US,D,20241028,000000,47.72,48.93,47.72,48.78,338959,0
+BHF.US,D,20241029,000000,48.67,49.42,48.21,48.22,385301,0
+BHF.US,D,20241030,000000,48.22,49.42,48.22,48.69,372658,0
+BHF.US,D,20241031,000000,48.4,48.73,47.3,47.3,292550,0
+BHF.US,D,20241101,000000,47.3,48.335,47.3,47.74,413231,0
+BHF.US,D,20241104,000000,47.69,48.1,46.92,47.46,408260,0
+BHF.US,D,20241105,000000,47.29,47.76,46.99,47.31,355386,0
+BHF.US,D,20241106,000000,51.1,52.94,50.5,52.91,803301,0
+BHF.US,D,20241107,000000,52.36,52.69,50.9,51.09,533703,0
+BHF.US,D,20241108,000000,52.9,53.24,50.48,50.51,626139,0
+BHF.US,D,20241111,000000,51,52.6,50.97,52.24,596001,0
+BHF.US,D,20241112,000000,52.19,52.982,51.735,52.48,385991,0
+BHF.US,D,20241113,000000,52.68,52.91,51.25,51.34,403276,0
+BHF.US,D,20241114,000000,51.75,52,50.54,51.09,359985,0
+BHF.US,D,20241115,000000,51.16,51.56,50.57,50.97,560780,0
+BHF.US,D,20241118,000000,51,51.36,50.47,51.06,383147,0
+BHF.US,D,20241119,000000,49.86,50.59,49.54,50.11,324831,0
+BHF.US,D,20241120,000000,50.11,50.45,49.28,50,321079,0
+BHF.US,D,20241121,000000,50.3,50.87,49.9,50.45,314568,0
+BHF.US,D,20241122,000000,50.29,51.84,49.87,51.74,271505,0
+BHF.US,D,20241125,000000,52.16,53.5,52.16,52.82,506433,0
+BHF.US,D,20241126,000000,52.39,52.73,51.71,52.42,286484,0
+BHF.US,D,20241127,000000,52.5,53.24,51.975,52.33,212793,0
+BHF.US,D,20241129,000000,52.83,53.0435,52.2,52.27,151237,0
+BHF.US,D,20241202,000000,52.21,52.83,51.5,52.38,373741,0
+BHF.US,D,20241203,000000,52.31,52.651,50.47,50.8,546498,0
+BHF.US,D,20241204,000000,50.74,51.01,50.18,50.85,335933,0
+BHF.US,D,20241205,000000,51.17,51.63,51.08,51.22,334162,0
+BHF.US,D,20241206,000000,51.36,51.505,50.46,51.04,242689,0
+BHF.US,D,20241209,000000,51.54,51.54,49.995,50.1,329715,0
+BHF.US,D,20241210,000000,49.83,49.92,47.79,48.45,387327,0
+BHF.US,D,20241211,000000,48.5,48.61,47.66,48.52,386027,0
+BHF.US,D,20241212,000000,48.74,49.3624,48.74,48.96,302975,0
+BHF.US,D,20241213,000000,48.96,49.31,48.6,48.78,281547,0
+BHF.US,D,20241216,000000,48.66,49.74,48.515,49.68,310119,0
+BHF.US,D,20241217,000000,49.43,49.495,48.78,48.96,371030,0
+BHF.US,D,20241218,000000,48.98,49.11,45.93,45.97,358348,0
+BHF.US,D,20241219,000000,46.28,47.16,46.28,46.63,331879,0
+BHF.US,D,20241220,000000,46.43,48.14,46.43,47.99,912021,0
+BHF.US,D,20241223,000000,47.69,48.16,47.32,48.07,292558,0
+BHF.US,D,20241224,000000,48.2,48.745,48,48.65,129957,0
+BHF.US,D,20241226,000000,48.22,48.89,48.15,48.8,164346,0
+BHF.US,D,20241227,000000,48.28,49.16,47.715,48.22,174401,0
+BHF.US,D,20241230,000000,47.63,48.49,47.04,47.97,321540,0
+BHF.US,D,20241231,000000,48.13,48.895,47.84,48.04,286487,0
+BHF.US,D,20250102,000000,48.26,48.74,47.75,47.99,233312,0
+BHF.US,D,20250103,000000,48.32,48.54,47.835,48.09,333188,0
+BHF.US,D,20250106,000000,48.11,49.25,47.98,48.04,298284,0
+BHF.US,D,20250107,000000,48.07,48.93,47.68,48.24,308797,0
+BHF.US,D,20250108,000000,47.93,47.93,46.95,47.75,216509,0
+BHF.US,D,20250110,000000,46.88,46.9,45.615,45.74,259026,0
+BHF.US,D,20250113,000000,45.42,46.57,45.42,46.44,269761,0
+BHF.US,D,20250114,000000,46.59,47.83,45.99,47.78,364707,0
+BHF.US,D,20250115,000000,49.1,49.8,48.56,49.55,329619,0
+BHF.US,D,20250116,000000,49.39,50.25,49.31,50.11,320236,0
+BHF.US,D,20250117,000000,50.57,50.84,50.3,50.56,257572,0
+BHF.US,D,20250121,000000,50.7,51.61,50.65,51.49,396015,0
+BHF.US,D,20250122,000000,51.3,51.46,50.15,50.15,245026,0
+BHF.US,D,20250123,000000,50.07,51.03,49.78,50.82,360440,0
+BHF.US,D,20250124,000000,50.53,51.07,49.4,50.68,254654,0
+BHF.US,D,20250127,000000,50.69,51.3,50.605,51.09,287596,0
+BHF.US,D,20250128,000000,50.92,64,50.92,58.33,3111701,0
+BHF.US,D,20250129,000000,61.03,63.3275,60.3,62,2287970,0
+BHF.US,D,20250130,000000,62.4,62.95,61.03,61.26,1137126,0
+BHF.US,D,20250131,000000,61,63.41,60.78,61.71,1428309,0
+BHF.US,D,20250203,000000,59.2,61.255,58.95,59.98,1096412,0
+BHF.US,D,20250204,000000,59.88,60.91,59.5,59.96,927761,0
+BHF.US,D,20250205,000000,60.16,60.4344,59.38,59.5,935390,0
+BHF.US,D,20250206,000000,60.26,60.26,58.45,59.39,880725,0
+BHF.US,D,20250207,000000,59.69,60.3,59.04,59.96,566349,0
+BHF.US,D,20250210,000000,60.09,60.41,58.9,58.98,591654,0
+BHF.US,D,20250211,000000,59.03,59.37,58.48,58.49,843438,0
+BHF.US,D,20250212,000000,58.95,59.585,57.235,58.49,1391626,0
+BHF.US,D,20250213,000000,58.43,59.2,57.795,58.74,841300,0
+BHF.US,D,20250214,000000,58.83,62.5699,58.83,62.14,1262147,0
+BHF.US,D,20250218,000000,62.25,63.28,61.635,62.81,1209895,0
+BHF.US,D,20250219,000000,63.54,64.12,62.42,62.97,830024,0
+BHF.US,D,20250220,000000,62.58,62.89,61.19,61.87,637363,0
+BHF.US,D,20250221,000000,62.25,62.65,59.245,59.45,632609,0
+BHF.US,D,20250224,000000,60.23,60.5,58.84,59.42,1045610,0
+BHF.US,D,20250225,000000,59.55,60.045,58.35,59.09,640830,0
+BHF.US,D,20250226,000000,59.12,60.245,58,58.3,609498,0
+BHF.US,D,20250227,000000,58.98,59.61,58.57,58.7,913561,0
+BHF.US,D,20250228,000000,59.28,59.72,58.02,59.31,1421481,0
+BHF.US,D,20250303,000000,59.33,60.5,57.82,58.08,762479,0
+BHF.US,D,20250304,000000,57.12,57.125,53.77,54.96,1231394,0
+BHF.US,D,20250305,000000,54.94,57,54.36,56.35,1351720,0
+BHF.US,D,20250306,000000,55.67,56.065,54.2,54.91,798680,0
+BHF.US,D,20250307,000000,54.64,55.6,53.25,54.21,795502,0
+BHF.US,D,20250310,000000,53.45,54.43,49.82,50.48,902635,0
+BHF.US,D,20250311,000000,50.68,53.6364,50.3156,53.34,1134280,0
+BHF.US,D,20250312,000000,54.28,54.84,52.85,54.25,796150,0
+BHF.US,D,20250313,000000,54.49,54.94,53.125,53.3,580065,0
+BHF.US,D,20250314,000000,54.22,55.7,53.4987,55.6,336492,0
+BHF.US,D,20250317,000000,55.27,57.07,55.27,56.95,537808,0
+BHF.US,D,20250318,000000,57.2,58.74,56.975,57.12,809682,0
+BHF.US,D,20250319,000000,57.58,58.98,57.26,58.08,632359,0
+BHF.US,D,20250320,000000,57.45,58.8,57.45,57.98,317299,0
+BHF.US,D,20250321,000000,57.15,58.61,57.15,57.98,865807,0
+BHF.US,D,20250324,000000,59.07,59.99,58.64,59.34,570387,0
+BHF.US,D,20250325,000000,59.25,60.28,58.82,59.2,590883,0
+BHF.US,D,20250326,000000,59.57,60.98,58.59,59.09,433542,0
+BHF.US,D,20250327,000000,58.6,59.15,57.41,58.97,366320,0
+BHF.US,D,20250328,000000,58.68,59.265,56.81,57.55,390854,0
+BHF.US,D,20250331,000000,56.37,58.56,56.37,57.99,918644,0
+BHF.US,D,20250401,000000,57.93,58.625,57.01,58.17,739822,0
+BHF.US,D,20250402,000000,57.35,60.14,57.35,59.78,838072,0
+BHF.US,D,20250403,000000,56.45,57.21,54.7941,54.99,2181138,0
+BHF.US,D,20250404,000000,51.26,52.19,48.3075,49.06,1742764,0
+BHF.US,D,20250407,000000,47.38,50.725,45.68,47.83,1217742,0
+BHF.US,D,20250408,000000,50,51.22,46.675,47.33,1431586,0
+BHF.US,D,20250409,000000,46.38,54.1,44.29,53.88,2388801,0
+BHF.US,D,20250410,000000,51.56,52.21,46.7,47.29,1039398,0
+BHF.US,D,20250411,000000,47.16,47.92,45.39,47.82,980313,0
+BHF.US,D,20250414,000000,49.02,50.9,48.57,50.5,875226,0
+BHF.US,D,20250415,000000,50.85,52.075,50.465,50.66,743681,0
+BHF.US,D,20250416,000000,50.09,51.22,49.26,49.72,543180,0
+BHF.US,D,20250417,000000,49.92,51.27,49.75,50.65,520966,0
+BHF.US,D,20250421,000000,50.06,51.05,48.225,48.79,580160,0
+BHF.US,D,20250422,000000,49.94,51.86,48.6,51.82,808410,0
+BHF.US,D,20250423,000000,53.83,54.8,51.5,52.23,1433378,0
+BHF.US,D,20250424,000000,52.25,54.46,51.33,53.86,554775,0
+BHF.US,D,20250425,000000,53.72,54.835,53.14,54.67,622228,0
+BHF.US,D,20250428,000000,54.66,55.335,53.98,54.41,474290,0
+BHF.US,D,20250429,000000,54.17,58.95,53.35,56.64,3893855,0
+BHF.US,D,20250430,000000,55.83,58.55,55.16,58.22,1387573,0
+BHF.US,D,20250501,000000,58.41,59.56,57.99,58.3,654970,0
+BHF.US,D,20250502,000000,59.52,60.23,58.79,58.89,751837,0
+BHF.US,D,20250505,000000,58,58.95,57.5,57.6,674084,0
+BHF.US,D,20250506,000000,57.19,58.365,57,57.39,1164832,0
+BHF.US,D,20250507,000000,57.81,58.765,57.5,58.41,1228149,0
+BHF.US,D,20250508,000000,58.63,58.895,57.375,57.89,1003560,0
+BHF.US,D,20250509,000000,56.13,60.1,56.13,58.74,1326117,0
+BHF.US,D,20250512,000000,61.35,62.58,59.38,59.43,794858,0
+BHF.US,D,20250513,000000,59.51,60.5,59.51,59.78,1048357,0
+BHF.US,D,20250514,000000,59.66,60.18,58.895,59.35,886997,0
+BHF.US,D,20250515,000000,59.01,59.8,58.99,59.7,670704,0
+BHF.US,D,20250516,000000,59.51,61.45,59.46,60.99,902193,0
+BHF.US,D,20250519,000000,60.31,61.21,59.0224,61.145,559114,0
+BHF.US,D,20250520,000000,61.19,61.99,60.81,61.15,502273,0
+BHF.US,D,20250521,000000,61.21,61.21,58.14,58.33,794119,0
+BHF.US,D,20250522,000000,58.36,59.21,57.95,58.77,680517,0
+BHF.US,D,20250523,000000,57.28,58.83,57.215,57.91,780144,0
+BHF.US,D,20250527,000000,58.85,60.879,58.08,60.79,703216,0
+BHF.US,D,20250528,000000,60.75,60.94,58.78,58.95,582091,0
+BHF.US,D,20250529,000000,59.66,59.66,58.175,59.1,656000,0
+BHF.US,D,20250530,000000,58.95,60.1,58.79,59.81,1224351,0
+BHF.US,D,20250602,000000,59.51,60.11,57.74,59.13,815506,0
+BHF.US,D,20250603,000000,59.12,59.97,58,59.12,483433,0
+BHF.US,D,20250604,000000,59.2,59.53,57.955,58.08,499330,0
+BHF.US,D,20250605,000000,58.02,58.445,57.31,58.08,458824,0
+BHF.US,D,20250606,000000,59.41,59.85,58.6925,59.31,363528,0
+BHF.US,D,20250609,000000,59.66,59.66,58.475,58.89,475982,0
+BHF.US,D,20250610,000000,58.82,58.965,57.34,57.67,455590,0
+BHF.US,D,20250611,000000,57.62,58.55,56.85,56.98,464986,0
+BHF.US,D,20250612,000000,56.33,58.24,55.78,58.15,378391,0
+BHF.US,D,20250613,000000,56.92,57.935,56.63,57.04,437259,0
+BHF.US,D,20250616,000000,57.75,58.92,57.75,58.48,360711,0
+BHF.US,D,20250617,000000,57.72,58.605,57.51,58.04,571597,0
+BHF.US,D,20250618,000000,57.96,59.355,57.96,58.87,722866,0
+BHF.US,D,20250620,000000,59.56,60.1,58.53,58.86,1178075,0
+BHF.US,D,20250623,000000,58.67,59.13,57.2951,58.89,591552,0
+BHF.US,D,20250624,000000,59.75,62.73,53.38,53.85,3329527,0
+BHF.US,D,20250625,000000,53.66,53.66,51.35,52.91,1443620,0
+BHF.US,D,20250626,000000,53.1,53.99,52.613,53.84,891952,0
+BHF.US,D,20250627,000000,53.84,54.83,53.76,54.44,1047115,0
+BHF.US,D,20250630,000000,54.43,54.9,53.47,53.77,815200,0
+BHF.US,D,20250701,000000,53.73,54.75,53.39,53.78,842339,0
+BHF.US,D,20250702,000000,53.94,54.18,52.27,53.78,1131366,0
+BHF.US,D,20250703,000000,53.9,54.72,52.81,53.34,750620,0
+BHF.US,D,20250707,000000,53.02,53.37,50.61,50.7,783118,0
+BHF.US,D,20250708,000000,51.11,52.86,50.875,52.11,823108,0
+BHF.US,D,20250709,000000,52.84,52.84,51.7891,52.01,564876,0
+BHF.US,D,20250710,000000,52.08,52.59,51.74,52.13,644097,0
+BHF.US,D,20250711,000000,51.5,51.63,47.95,48.79,1597547,0
+BHF.US,D,20250714,000000,48.67,49.48,48.67,49.13,681294,0
+BHF.US,D,20250715,000000,49,49.2,47.19,47.32,978791,0
+BHF.US,D,20250716,000000,52.06,52.71,50.1401,50.27,2299805,0
+BHF.US,D,20250717,000000,49.76,51.26,49.7,51.09,824741,0
+BHF.US,D,20250718,000000,51.22,51.2699,49.985,50.84,738003,0
+BHF.US,D,20250721,000000,50.85,51.17,49.63,49.755,590719,0
+BHF.US,D,20250722,000000,49.67,50.7,49.62,50.47,771637,0
+BHF.US,D,20250723,000000,50.78,51.07,50.39,50.51,636010,0
+BHF.US,D,20250724,000000,49.81,50.34,48.55,49.57,1575786,0
+BHF.US,D,20250725,000000,49.73,50.57,49.36,50.21,1733189,0
+BHF.US,D,20250728,000000,50.17,50.17,48.69,48.69,457013,0
+BHF.US,D,20250729,000000,48.69,49.28,48.18,48.27,610940,0
+BHF.US,D,20250730,000000,48.21,48.21,46.495,47.15,901829,0
+BHF.US,D,20250731,000000,47.08,48.52,46.69,47.85,644448,0
+BHF.US,D,20250801,000000,47,47.38,45.1,46.18,998869,0
+BHF.US,D,20250804,000000,46.5,47.58,46.02,46.96,727757,0
+BHF.US,D,20250805,000000,47.38,47.465,46.62,46.79,641162,0
+BHF.US,D,20250806,000000,47.03,48.3399,46.7,47.48,740067,0
+BHF.US,D,20250807,000000,47.42,47.89,45.77,46.07,1019382,0
+BHF.US,D,20250808,000000,43.88,45.625,43.16,44.52,1257147,0
+BHF.US,D,20250811,000000,44.97,45.51,44.76,45.19,615888,0
+BHF.US,D,20250812,000000,45.46,46.405,45.42,46.14,464030,0
+BHF.US,D,20250813,000000,46.25,47.008,46.25,47,652930,0
+BHF.US,D,20250814,000000,46.52,46.85,45.97,46.68,528842,0
+BHF.US,D,20250815,000000,47,47,45.33,45.68,600136,0
+BHF.US,D,20250818,000000,45.4,45.745,45,45.59,554269,0
+BHF.US,D,20250819,000000,45.59,46.76,45.44,46.13,630012,0
+BHF.US,D,20250820,000000,46.07,46.9299,45.95,46.69,744879,0
+BHF.US,D,20250821,000000,46.58,46.735,46.1,46.42,434071,0
+BHF.US,D,20250822,000000,46.69,47.91,46.645,47.09,448181,0
+BHF.US,D,20250825,000000,46.75,47.1,46.37,46.79,619618,0
+BHF.US,D,20250826,000000,46.63,47.04,46.49,46.89,542390,0
+BHF.US,D,20250827,000000,46.64,47.44,46.5401,46.89,441958,0
+BHF.US,D,20250828,000000,46.84,46.99,46.37,46.72,467061,0
+BHF.US,D,20250829,000000,46.78,47.6,46.49,47.26,473220,0
+BHF.US,D,20250902,000000,46.6,46.82,45.75,46.16,527188,0
+BHF.US,D,20250903,000000,45.69,45.85,44.295,44.69,1221674,0
+BHF.US,D,20250904,000000,45.07,45.07,44.1,44.23,1165031,0
+BHF.US,D,20250905,000000,44.245,44.796,43.245,43.36,643378,0
+BHF.US,D,20250908,000000,43.3,43.69,42.07,43.38,1066974,0
+BHF.US,D,20250909,000000,48.58,49.61,47.44,48.81,2328377,0
+BHF.US,D,20250910,000000,48.23,49.28,46.63,48.75,1968394,0
+BHF.US,D,20250911,000000,48.63,49.38,48.13,48.88,984240,0
+BHF.US,D,20250912,000000,48.55,49.58,48.55,48.99,539854,0
+BHF.US,D,20250915,000000,48.82,49.035,47.18,47.21,889899,0
+BHF.US,D,20250916,000000,47.03,47.335,46.37,46.82,740955,0
+BHF.US,D,20250917,000000,46.9,47.225,45.62,45.95,626784,0
+BHF.US,D,20250918,000000,45.96,46.54,44.93,45.26,1101220,0
+BHF.US,D,20250919,000000,45.36,60.74,44.73,57.59,10405088,0
+BHF.US,D,20250922,000000,56.56,57.7,54.51,55.17,4245194,0
+BHF.US,D,20250923,000000,55.06,55.69,53.47,53.52,1792114,0
+BHF.US,D,20250924,000000,54,54.78,53.88,54.21,1336189,0
+BHF.US,D,20250925,000000,53.97,55.93,53.89,54.94,1834976,0
+BHF.US,D,20250926,000000,54.96,56.15,54.96,55.74,1152638,0
+BHF.US,D,20250929,000000,55.5,56,54.3,54.58,1145479,0
+BHF.US,D,20250930,000000,54.52,54.79,52.5,53.08,1087698,0
+BHF.US,D,20251001,000000,52.69,54,52.69,53.205,913914,0
+BHF.US,D,20251002,000000,53.1,53.31,51.75,51.89,1086515,0
+BHF.US,D,20251003,000000,51.89,53.14,51.465,53.08,1103695,0
+BHF.US,D,20251006,000000,52.86,53.31,50.9,51.04,1022938,0
+BHF.US,D,20251007,000000,51.52,51.52,48.56,48.61,1096721,0
+BHF.US,D,20251008,000000,49.06,49.1846,47.98,48.635,724019,0
+BHF.US,D,20251009,000000,48.59,48.99,47.99,48.31,496442,0
+BHF.US,D,20251010,000000,48.31,48.99,47.23,47.28,741496,0
+BHF.US,D,20251013,000000,47.91,48.21,47.1501,48.04,770016,0
+BHF.US,D,20251014,000000,47.71,50.35,47.71,49.92,940094,0
+BHF.US,D,20251015,000000,50.2,50.53,47.77,48.26,705563,0
+BHF.US,D,20251016,000000,48.01,49.97,45.091,45.14,4662134,0
+BHF.US,D,20251017,000000,45.01,47.13,44.51,46.54,2389331,0
+BHF.US,D,20251020,000000,46.51,47.1,45.95,46.62,740504,0
+BHF.US,D,20251021,000000,46.6,48.0801,46.43,47.1,762030,0
+BHF.US,D,20251022,000000,46.85,47.27,45.93,46.57,751567,0
+BHF.US,D,20251023,000000,46.51,47.15,46.03,47.01,578802,0
+BHF.US,D,20251024,000000,47.24,47.29,46.28,46.64,511476,0
+BHF.US,D,20251027,000000,46.69,47.26,46.635,46.81,653750,0
+BHF.US,D,20251028,000000,46.93,46.93,45.87,46.21,401471,0
+BHF.US,D,20251029,000000,46,46.895,45.73,46.29,456879,0
+BHF.US,D,20251030,000000,45.94,46.7265,45.665,45.69,380361,0
+BHF.US,D,20251031,000000,56.25,58.58,54.01,57.07,4282519,0
+BHF.US,D,20251103,000000,54.79,54.79,51.075,53.575,2379160,0
+BHF.US,D,20251104,000000,52.95,55.28,52.16005,54.29,1741625,0
+BHF.US,D,20251105,000000,53.89,54.19,51.6,51.8,1341880,0
+BHF.US,D,20251106,000000,65.6,66,65.46,65.7,13991633,0
+BHF.US,D,20251107,000000,65.7,66.09,65.57,66.01,4323919,0
+BHF.US,D,20251110,000000,65.98,66.33,65.84,65.91,1882460,0
+BHF.US,D,20251111,000000,65.95,66.11,65.79,65.83,2078166,0
+BHF.US,D,20251112,000000,65.85,65.97,65.775,65.82,1753936,0
+BHF.US,D,20251113,000000,65.89,65.94,65.6,65.79,1990324,0
+BHF.US,D,20251114,000000,65.72,65.89,65.6,65.78,1700756,0
+BHF.US,D,20251117,000000,65.81,65.86,65.51,65.62,1562312,0
+BHF.US,D,20251118,000000,65.62,65.92,65.53,65.78,1355217,0
+BHF.US,D,20251119,000000,65.76,65.9,65.56,65.67,1148207,0
+BHF.US,D,20251120,000000,65.74,65.75,65.1401,65.53,1489119,0
+BHF.US,D,20251121,000000,65.55,65.72,65.42,65.57,984891,0
+BHF.US,D,20251124,000000,65.58,65.67,65.45,65.52,1238261,0
+BHF.US,D,20251125,000000,65.67,65.72,65.52,65.58,1000198,0
+BHF.US,D,20251126,000000,65.67,65.68,65,65.41,1326868,0
+BHF.US,D,20251128,000000,65.5,65.65,65.41,65.55,313137,0
+BHF.US,D,20251201,000000,65.49,65.64,65.41,65.58,814771,0
+BHF.US,D,20251202,000000,65.63,65.63,65.38,65.54,1035405,0
+BHF.US,D,20251203,000000,65.54,65.61,65.32,65.59,699379,0
+BHF.US,D,20251204,000000,65.51,65.6,65.45,65.52,639551,0
+BHF.US,D,20251205,000000,65.54,65.59,65.29,65.35,1329032,0
+BHF.US,D,20251208,000000,65.43,65.45,65.18,65.3,611342,0
+BHF.US,D,20251209,000000,65.43,65.505,65.41,65.42,653315,0
+BHF.US,D,20251210,000000,65.42,65.51,65.38,65.5,782227,0
+BHF.US,D,20251211,000000,65.46,65.54,65.28,65.4,776511,0
+BHF.US,D,20251212,000000,65.42,65.5,65.37,65.4,714042,0
+BHF.US,D,20251215,000000,65.43,65.505,65.29,65.35,729726,0
+BHF.US,D,20251216,000000,65.39,65.42,65.28,65.28,624404,0
+BHF.US,D,20251217,000000,65.32,65.4,65.03,65.15,800819,0
+BHF.US,D,20251218,000000,65.19,65.2,64.94,64.98,962490,0
+BHF.US,D,20251219,000000,65.17,65.23,64.41,64.91,1324796,0
+BHF.US,D,20251222,000000,64.98,65.0701,64.85,64.86,847660,0
+BHF.US,D,20251223,000000,64.86,65,64.48,64.55,750122,0
+BHF.US,D,20251224,000000,64.62,64.7901,64.62,64.75,237482,0
+BHF.US,D,20251226,000000,64.8,64.94,64.75,64.85,354413,0
+BHF.US,D,20251229,000000,64.95,65,64.72,64.9,1021193,0
+BHF.US,D,20251230,000000,64.99,64.99,64.75,64.8,475275,0
+BHF.US,D,20251231,000000,64.79,64.91,64.76,64.79,420561,0
+BHF.US,D,20260102,000000,64.78,64.85,64.022,64.57,1874721,0
+BHF.US,D,20260105,000000,64.4,64.81,64.4,64.62,699044,0
+BHF.US,D,20260106,000000,64.52,65.06,64.45,65.05,1635255,0
+BHF.US,D,20260107,000000,65.05,65.36,64.89,64.98,613229,0
+BHF.US,D,20260108,000000,64.96,65.06,64.515,64.76,794567,0
+BHF.US,D,20260109,000000,64.76,64.81,64.35,64.7,623412,0
+BHF.US,D,20260112,000000,64.55,64.69,64.31,64.37,671165,0
+BHF.US,D,20260113,000000,64.43,64.49,63.85,64,1265312,0
+BHF.US,D,20260114,000000,64.01,64.1257,63.8,63.8,979612,0
+BHF.US,D,20260115,000000,63.8,64.18,63.8,64.09,928575,0
+BHF.US,D,20260116,000000,64.26,64.5,63.92,64.04,576638,0
+BHF.US,D,20260120,000000,64.01,64.43,64,64.42,1502845,0
+BHF.US,D,20260121,000000,64.37,64.505,63.96,64.14,497246,0
+BHF.US,D,20260122,000000,64.2,64.48,64.08,64.35,601330,0
+BHF.US,D,20260123,000000,64.3,64.45,64.09,64.11,337151,0
+BHF.US,D,20260126,000000,64.24,64.38,64.15,64.32,785661,0
+BHF.US,D,20260127,000000,64.38,64.39,64.1,64.17,238145,0
+BHF.US,D,20260128,000000,64.17,64.405,64,64.35,451827,0
+BHF.US,D,20260129,000000,64.4,64.4,64.095,64.2,337131,0
+BHF.US,D,20260130,000000,64.2,64.3,64,64.06,500509,0
+BHF.US,D,20260202,000000,64.1,64.29,64.05,64.14,622110,0
+BHF.US,D,20260203,000000,64.18,64.255,63.65,63.68,610822,0
+BHF.US,D,20260204,000000,63.8,64.025,63.71,63.85,524938,0
+BHF.US,D,20260205,000000,63.8,64.09,63.68,63.99,803699,0
+BHF.US,D,20260206,000000,63.99,64.05,63.69,63.73,426450,0
+BHF.US,D,20260209,000000,63.72,63.82,63.45,63.7,420790,0
+BHF.US,D,20260210,000000,63.7,63.96,63.53,63.82,426589,0
+BHF.US,D,20260211,000000,63.9,63.95,63.79,63.87,623019,0
+BHF.US,D,20260212,000000,64.2,64.2,63.8,64.09,954630,0
+BHF.US,D,20260213,000000,64.01,64.11,63.76,63.84,493456,0
+BHF.US,D,20260217,000000,63.94,64.24,63.79,63.91,650818,0
+BHF.US,D,20260218,000000,63.9,64.01,63.9,63.95,252797,0
diff --git a/daily/us/nasdaq stocks/1/bidu.us.txt b/daily/us/nasdaq stocks/1/bidu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..808aa8be80b6c5b4923af2a18d1a1d071e3cf6f3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bidu.us.txt	
@@ -0,0 +1,5167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIDU.US,D,20050804,000000,2.7,2.7,2.7,2.7,0,0
+BIDU.US,D,20050805,000000,6.6,15.12,6,12.25,226811230,0
+BIDU.US,D,20050808,000000,13.78,15.4,11.52,11.55,155075950,0
+BIDU.US,D,20050809,000000,12.05,12.53,9.57,9.61,86799720,0
+BIDU.US,D,20050810,000000,10.1,10.35,8.83,9.18,49807970,0
+BIDU.US,D,20050811,000000,9.12,10.05,9.06,9.79,73274030,0
+BIDU.US,D,20050812,000000,9.8,9.97,9.46,9.5,29979860,0
+BIDU.US,D,20050815,000000,9.68,9.8,9.25,9.3,19298100,0
+BIDU.US,D,20050816,000000,9.39,9.56,9.08,9.15,18640970,0
+BIDU.US,D,20050817,000000,9.28,9.3,8.51,8.58,20179060,0
+BIDU.US,D,20050818,000000,8.81,8.84,8.16,8.25,22398120,0
+BIDU.US,D,20050819,000000,8.21,8.49,7.94,7.96,18310570,0
+BIDU.US,D,20050822,000000,7.9,8.03,7.21,7.27,25435320,0
+BIDU.US,D,20050823,000000,7.17,8.2,7.15,8.2,68819980,0
+BIDU.US,D,20050824,000000,7.75,8.5,7.5,7.78,87807440,0
+BIDU.US,D,20050825,000000,8.02,8.14,7.8,7.9,27195490,0
+BIDU.US,D,20050826,000000,7.92,8.19,7.83,7.89,24840690,0
+BIDU.US,D,20050829,000000,7.88,8.06,7.76,7.86,13466740,0
+BIDU.US,D,20050830,000000,8.14,8.42,8.06,8.1,38317560,0
+BIDU.US,D,20050831,000000,8.18,8.27,8.05,8.1,10973110,0
+BIDU.US,D,20050901,000000,8.12,8.2,7.85,7.89,10744070,0
+BIDU.US,D,20050902,000000,8.01,8.02,7.65,7.8,7321090,0
+BIDU.US,D,20050906,000000,7.9,7.94,7.7,7.78,7127290,0
+BIDU.US,D,20050907,000000,7.83,8.37,7.73,8.26,40419350,0
+BIDU.US,D,20050908,000000,8.2,8.45,8.16,8.35,25088380,0
+BIDU.US,D,20050909,000000,8.4,9.79,8.35,9.63,59110830,0
+BIDU.US,D,20050912,000000,10.03,11.53,9.98,11.22,181807450,0
+BIDU.US,D,20050913,000000,11.39,12.25,10.85,11.36,161284770,0
+BIDU.US,D,20050914,000000,8.72,9.42,8.1,8.13,166734570,0
+BIDU.US,D,20050915,000000,8.36,8.69,8,8.2,77849340,0
+BIDU.US,D,20050916,000000,8.29,8.43,7.77,7.83,49901570,0
+BIDU.US,D,20050919,000000,7.8,8.29,7.77,7.95,38878080,0
+BIDU.US,D,20050920,000000,8.08,8.3,7.96,8.05,23614460,0
+BIDU.US,D,20050921,000000,7.96,8.11,7.86,8.03,20532590,0
+BIDU.US,D,20050922,000000,8.05,8.22,7.9,7.92,18579070,0
+BIDU.US,D,20050923,000000,7.99,8.03,7.88,7.92,9719010,0
+BIDU.US,D,20050926,000000,8.08,8.09,7.61,7.73,20431940,0
+BIDU.US,D,20050927,000000,7.72,7.82,7.17,7.25,31839580,0
+BIDU.US,D,20050928,000000,7.26,7.3,6.51,6.57,47992710,0
+BIDU.US,D,20050929,000000,6.59,6.9,6.38,6.5,31822330,0
+BIDU.US,D,20050930,000000,6.5,6.62,6.33,6.4,15287520,0
+BIDU.US,D,20051003,000000,6.44,6.7,6.38,6.61,20358360,0
+BIDU.US,D,20051004,000000,6.85,7.33,6.81,7.04,39013670,0
+BIDU.US,D,20051005,000000,7.33,7.44,6.82,6.83,31945210,0
+BIDU.US,D,20051006,000000,7,7.01,6.68,6.83,11727550,0
+BIDU.US,D,20051007,000000,6.9,6.95,6.66,6.72,9250760,0
+BIDU.US,D,20051010,000000,6.77,6.77,6.45,6.54,8108340,0
+BIDU.US,D,20051011,000000,6.58,6.63,6.43,6.53,6875660,0
+BIDU.US,D,20051012,000000,6.54,6.58,6.31,6.36,8385150,0
+BIDU.US,D,20051013,000000,6.34,6.37,6.01,6.22,8818360,0
+BIDU.US,D,20051014,000000,6.34,6.78,6.32,6.73,13294900,0
+BIDU.US,D,20051017,000000,6.8,6.82,6.46,6.66,11520990,0
+BIDU.US,D,20051018,000000,6.56,7.01,6.53,6.74,14341400,0
+BIDU.US,D,20051019,000000,6.78,6.78,6.5,6.58,10637390,0
+BIDU.US,D,20051020,000000,6.56,6.85,6.55,6.6,8222360,0
+BIDU.US,D,20051021,000000,7.06,7.29,6.92,7,18107300,0
+BIDU.US,D,20051024,000000,7.3,8.3,7.12,8.1,46943170,0
+BIDU.US,D,20051025,000000,8.44,8.97,7.46,7.98,61025210,0
+BIDU.US,D,20051026,000000,7.97,8.45,7.63,8.11,46018920,0
+BIDU.US,D,20051027,000000,6.95,7.42,6.9,7.04,39733010,0
+BIDU.US,D,20051028,000000,7.12,7.2,6.75,6.81,11816400,0
+BIDU.US,D,20051031,000000,6.97,7.03,6.84,6.94,10905840,0
+BIDU.US,D,20051101,000000,6.96,7.1,6.8,6.87,9373470,0
+BIDU.US,D,20051102,000000,6.94,7.02,6.78,6.85,5970890,0
+BIDU.US,D,20051103,000000,6.96,6.97,6.75,6.83,6102520,0
+BIDU.US,D,20051104,000000,6.86,6.92,6.77,6.83,3950860,0
+BIDU.US,D,20051107,000000,6.86,7.42,6.83,7.26,25894860,0
+BIDU.US,D,20051108,000000,7.38,7.47,7.05,7.18,8701050,0
+BIDU.US,D,20051109,000000,7.21,7.37,6.93,7,6673680,0
+BIDU.US,D,20051110,000000,7.09,7.1,6.9,7.04,4057640,0
+BIDU.US,D,20051111,000000,7.15,7.16,6.95,7.01,3230220,0
+BIDU.US,D,20051114,000000,7.04,7.11,6.96,7,2670030,0
+BIDU.US,D,20051115,000000,7,7,6.83,6.88,3951420,0
+BIDU.US,D,20051116,000000,6.95,6.95,6.84,6.95,3193110,0
+BIDU.US,D,20051117,000000,7.06,7.38,6.97,7.32,10273870,0
+BIDU.US,D,20051118,000000,7.32,7.35,7.03,7.09,6660430,0
+BIDU.US,D,20051121,000000,7.17,7.34,6.97,7.16,7181490,0
+BIDU.US,D,20051122,000000,7.17,7.58,7.09,7.47,14253490,0
+BIDU.US,D,20051123,000000,7.44,8.26,7.33,8.05,26562820,0
+BIDU.US,D,20051125,000000,8.19,8.52,8.19,8.38,13691220,0
+BIDU.US,D,20051128,000000,8.41,8.55,7.8,7.85,15532990,0
+BIDU.US,D,20051129,000000,7.85,8.04,7.57,7.64,10321250,0
+BIDU.US,D,20051130,000000,7.7,7.92,7.6,7.8,11107500,0
+BIDU.US,D,20051201,000000,8,8.1,7.86,7.97,7751200,0
+BIDU.US,D,20051202,000000,8,8.15,7.86,7.89,6624710,0
+BIDU.US,D,20051205,000000,7.99,8.03,7.77,7.8,3373780,0
+BIDU.US,D,20051206,000000,7.85,8.03,7.74,7.82,5197120,0
+BIDU.US,D,20051207,000000,7.87,7.93,7.7,7.77,2765220,0
+BIDU.US,D,20051208,000000,7.81,7.82,7.62,7.72,2654470,0
+BIDU.US,D,20051209,000000,7.72,7.79,7.53,7.58,3107490,0
+BIDU.US,D,20051212,000000,7.65,7.74,7.54,7.59,2341580,0
+BIDU.US,D,20051213,000000,7.57,7.6,7.38,7.42,5847580,0
+BIDU.US,D,20051214,000000,6.93,7.14,6.89,6.94,13128230,0
+BIDU.US,D,20051215,000000,7.01,7.05,6.85,6.88,4317000,0
+BIDU.US,D,20051216,000000,6.93,6.99,6.57,6.57,8434230,0
+BIDU.US,D,20051219,000000,6.48,6.87,6.4,6.65,14063770,0
+BIDU.US,D,20051220,000000,6.7,6.81,6.5,6.51,6805750,0
+BIDU.US,D,20051221,000000,6.58,6.61,6.4,6.45,5834290,0
+BIDU.US,D,20051222,000000,6.47,6.55,6.4,6.47,3921980,0
+BIDU.US,D,20051223,000000,6.44,6.8,6.41,6.67,9331970,0
+BIDU.US,D,20051227,000000,6.64,6.71,6.52,6.54,4092070,0
+BIDU.US,D,20051228,000000,6.51,6.62,6.45,6.48,4639610,0
+BIDU.US,D,20051229,000000,6.6,6.6,6.35,6.37,5542230,0
+BIDU.US,D,20051230,000000,6.34,6.38,6.27,6.29,6138840,0
+BIDU.US,D,20060103,000000,6.42,6.45,6.28,6.35,5010820,0
+BIDU.US,D,20060104,000000,6.27,6.72,6.27,6.63,17496380,0
+BIDU.US,D,20060105,000000,6.67,6.75,6.55,6.62,4952820,0
+BIDU.US,D,20060106,000000,6.66,6.73,6.55,6.58,5054810,0
+BIDU.US,D,20060109,000000,6.6,6.99,6.51,6.61,14747230,0
+BIDU.US,D,20060110,000000,6.62,6.79,6.62,6.67,6415650,0
+BIDU.US,D,20060111,000000,6.7,6.85,6.53,6.54,7962910,0
+BIDU.US,D,20060112,000000,6.55,6.65,6.45,6.46,3835130,0
+BIDU.US,D,20060113,000000,6.45,6.84,6.4,6.55,13515340,0
+BIDU.US,D,20060117,000000,6.5,6.7,6.43,6.47,6753290,0
+BIDU.US,D,20060118,000000,6.15,6.38,6.13,6.25,6746130,0
+BIDU.US,D,20060119,000000,6.35,6.36,6.23,6.23,4407220,0
+BIDU.US,D,20060120,000000,6.25,6.3,6.08,6.09,6792360,0
+BIDU.US,D,20060123,000000,6.15,6.15,5.6,5.63,12463140,0
+BIDU.US,D,20060124,000000,5.75,5.89,5.63,5.64,7272620,0
+BIDU.US,D,20060125,000000,5.51,5.58,5.2,5.25,10193850,0
+BIDU.US,D,20060126,000000,5.32,5.37,5.15,5.19,5260030,0
+BIDU.US,D,20060127,000000,5.2,5.35,5.15,5.17,4068960,0
+BIDU.US,D,20060130,000000,5.1,5.3,5.05,5.25,3904660,0
+BIDU.US,D,20060131,000000,5.3,5.45,5.27,5.45,5983850,0
+BIDU.US,D,20060201,000000,5.3,5.37,5.07,5.1,10901790,0
+BIDU.US,D,20060202,000000,5.15,5.15,4.86,4.91,9265160,0
+BIDU.US,D,20060203,000000,4.9,4.95,4.61,4.61,8744660,0
+BIDU.US,D,20060206,000000,4.65,4.68,4.44,4.56,8184610,0
+BIDU.US,D,20060207,000000,4.61,4.78,4.49,4.51,6266660,0
+BIDU.US,D,20060208,000000,4.55,4.99,4.46,4.92,9543940,0
+BIDU.US,D,20060209,000000,4.99,5.2,4.85,4.93,9269610,0
+BIDU.US,D,20060210,000000,4.92,5.05,4.81,4.85,3420460,0
+BIDU.US,D,20060213,000000,4.75,5,4.71,4.92,2593600,0
+BIDU.US,D,20060214,000000,4.89,4.99,4.82,4.89,2399970,0
+BIDU.US,D,20060215,000000,4.85,5.14,4.85,4.92,6760410,0
+BIDU.US,D,20060216,000000,5.05,5.1,4.9,4.9,3869270,0
+BIDU.US,D,20060217,000000,4.95,5.05,4.85,5.01,4848460,0
+BIDU.US,D,20060221,000000,5.08,5.27,5.03,5.17,20157430,0
+BIDU.US,D,20060222,000000,6.01,6.15,5.45,5.47,56329930,0
+BIDU.US,D,20060223,000000,5.37,5.45,5.23,5.23,14108280,0
+BIDU.US,D,20060224,000000,5.18,5.34,5.16,5.29,8520330,0
+BIDU.US,D,20060227,000000,5.28,5.44,5.25,5.43,10465760,0
+BIDU.US,D,20060228,000000,5.32,5.39,5.05,5.14,10310480,0
+BIDU.US,D,20060301,000000,5.24,5.25,5.09,5.12,3089100,0
+BIDU.US,D,20060302,000000,5.14,5.3,5.04,5.26,6815090,0
+BIDU.US,D,20060303,000000,5.29,5.49,5.21,5.22,11867860,0
+BIDU.US,D,20060306,000000,5.25,5.41,5.22,5.38,5541730,0
+BIDU.US,D,20060307,000000,5.37,5.39,5.25,5.34,2630990,0
+BIDU.US,D,20060308,000000,5.25,5.32,5.14,5.15,4525940,0
+BIDU.US,D,20060309,000000,5.03,5.06,4.68,4.83,16005030,0
+BIDU.US,D,20060310,000000,4.61,4.96,4.6,4.91,9218640,0
+BIDU.US,D,20060313,000000,4.96,5.08,4.86,4.97,5614140,0
+BIDU.US,D,20060314,000000,5,5,4.81,4.87,5939960,0
+BIDU.US,D,20060315,000000,4.89,4.95,4.82,4.85,5294910,0
+BIDU.US,D,20060316,000000,4.92,4.92,4.82,4.83,3606040,0
+BIDU.US,D,20060317,000000,5,5.03,4.83,4.9,6175880,0
+BIDU.US,D,20060320,000000,4.93,5.17,4.85,5.08,12861910,0
+BIDU.US,D,20060321,000000,5.1,5.1,4.91,4.94,5780630,0
+BIDU.US,D,20060322,000000,4.95,5.2,4.91,5.1,6580720,0
+BIDU.US,D,20060323,000000,5.11,5.2,5.05,5.06,3724340,0
+BIDU.US,D,20060324,000000,5.15,5.19,5.01,5.02,3317970,0
+BIDU.US,D,20060327,000000,5.12,5.31,5.03,5.21,8230910,0
+BIDU.US,D,20060328,000000,5.2,5.25,5.08,5.11,4247460,0
+BIDU.US,D,20060329,000000,5.19,5.5,5.14,5.45,11531870,0
+BIDU.US,D,20060330,000000,5.74,5.84,5.51,5.8,23604430,0
+BIDU.US,D,20060331,000000,5.77,5.8,5.55,5.61,9873480,0
+BIDU.US,D,20060403,000000,5.75,5.79,5.48,5.49,11765690,0
+BIDU.US,D,20060404,000000,5.51,5.58,5.42,5.57,6115480,0
+BIDU.US,D,20060405,000000,5.59,5.7,5.53,5.55,4189990,0
+BIDU.US,D,20060406,000000,5.64,5.83,5.54,5.73,8146640,0
+BIDU.US,D,20060407,000000,5.81,5.94,5.65,5.74,10248130,0
+BIDU.US,D,20060410,000000,5.66,6.02,5.62,5.91,17521720,0
+BIDU.US,D,20060411,000000,5.87,5.91,5.49,5.56,9720930,0
+BIDU.US,D,20060412,000000,5.56,5.73,5.51,5.68,5919410,0
+BIDU.US,D,20060413,000000,5.9,5.97,5.72,5.75,14525950,0
+BIDU.US,D,20060417,000000,5.83,5.85,5.64,5.68,6938430,0
+BIDU.US,D,20060418,000000,5.73,5.81,5.64,5.75,6703900,0
+BIDU.US,D,20060419,000000,5.85,6.19,5.82,6.13,19544180,0
+BIDU.US,D,20060420,000000,6.14,6.29,6.05,6.06,9922950,0
+BIDU.US,D,20060421,000000,6.24,6.3,6,6.05,8911110,0
+BIDU.US,D,20060424,000000,6.11,6.12,5.82,6,7176290,0
+BIDU.US,D,20060425,000000,5.99,6.09,5.9,5.91,5672610,0
+BIDU.US,D,20060426,000000,5.95,5.96,5.8,5.81,4645920,0
+BIDU.US,D,20060427,000000,5.77,5.88,5.7,5.73,5434000,0
+BIDU.US,D,20060428,000000,5.7,5.84,5.7,5.8,5069950,0
+BIDU.US,D,20060501,000000,5.8,6,5.8,5.93,6123500,0
+BIDU.US,D,20060502,000000,5.95,5.99,5.82,5.89,4726550,0
+BIDU.US,D,20060503,000000,5.86,6.03,5.86,6,3531590,0
+BIDU.US,D,20060504,000000,5.97,6.39,5.95,6.33,9755190,0
+BIDU.US,D,20060505,000000,6.38,6.39,6.2,6.29,7597860,0
+BIDU.US,D,20060508,000000,6.3,6.38,6.23,6.37,6861810,0
+BIDU.US,D,20060509,000000,6.34,6.5,6.12,6.14,33035400,0
+BIDU.US,D,20060510,000000,7.7,8.42,7.56,8.4,150020920,0
+BIDU.US,D,20060511,000000,8.79,9.13,7.98,8.15,119745190,0
+BIDU.US,D,20060512,000000,8.23,8.33,7.74,7.85,45125390,0
+BIDU.US,D,20060515,000000,7.81,8.58,7.58,8.44,42585440,0
+BIDU.US,D,20060516,000000,8.5,8.74,8.16,8.27,41946210,0
+BIDU.US,D,20060517,000000,8.17,8.54,8.03,8.4,31194290,0
+BIDU.US,D,20060518,000000,8.31,8.48,7.66,7.8,24818950,0
+BIDU.US,D,20060519,000000,7.96,8.3,7.6,8.2,39858490,0
+BIDU.US,D,20060522,000000,8.07,8.21,7.7,7.88,24822760,0
+BIDU.US,D,20060523,000000,8.09,8.34,8,8.24,25716860,0
+BIDU.US,D,20060524,000000,8.21,8.4,7.9,8.4,28601310,0
+BIDU.US,D,20060525,000000,8.5,8.58,7.91,7.93,30513640,0
+BIDU.US,D,20060526,000000,8.11,8.12,7.79,7.95,18318210,0
+BIDU.US,D,20060530,000000,7.8,8.12,7.74,7.77,16595650,0
+BIDU.US,D,20060531,000000,7.8,7.96,7.63,7.78,17948330,0
+BIDU.US,D,20060601,000000,7.84,8.38,7.73,8.34,28395420,0
+BIDU.US,D,20060602,000000,8.35,8.51,8.2,8.28,21483470,0
+BIDU.US,D,20060605,000000,8.22,8.46,8.05,8.33,17606990,0
+BIDU.US,D,20060606,000000,8.35,9,8.2,8.98,55071130,0
+BIDU.US,D,20060607,000000,8.99,9.4,8.76,8.77,63973880,0
+BIDU.US,D,20060608,000000,8.81,8.99,8.25,8.63,53456960,0
+BIDU.US,D,20060609,000000,8.75,8.98,8.52,8.66,29278050,0
+BIDU.US,D,20060612,000000,8.77,8.84,8.4,8.42,26654070,0
+BIDU.US,D,20060613,000000,8.27,8.49,7.76,7.82,44193980,0
+BIDU.US,D,20060614,000000,7.92,8.04,7.63,7.94,31117230,0
+BIDU.US,D,20060615,000000,8,8.3,7.96,8.25,24459240,0
+BIDU.US,D,20060616,000000,8.22,8.4,8.15,8.27,18603430,0
+BIDU.US,D,20060619,000000,8.18,8.28,7.71,7.88,21647990,0
+BIDU.US,D,20060620,000000,7.9,8.07,7.79,7.92,15022170,0
+BIDU.US,D,20060621,000000,7.98,8.6,7.93,8.44,30994770,0
+BIDU.US,D,20060622,000000,8.07,8.26,7.86,8.02,49085000,0
+BIDU.US,D,20060623,000000,8,8.22,7.99,8.1,22171360,0
+BIDU.US,D,20060626,000000,8.21,8.31,8.05,8.19,14064740,0
+BIDU.US,D,20060627,000000,8.35,8.42,8.15,8.2,18729570,0
+BIDU.US,D,20060628,000000,8.24,8.31,7.77,8.01,18426770,0
+BIDU.US,D,20060629,000000,8.12,8.38,8.03,8.36,15107090,0
+BIDU.US,D,20060630,000000,8.39,8.39,8.16,8.25,9830160,0
+BIDU.US,D,20060703,000000,8.35,8.6,8.32,8.59,9527970,0
+BIDU.US,D,20060705,000000,8.45,8.46,8.31,8.4,11688180,0
+BIDU.US,D,20060706,000000,8.44,8.93,8.44,8.75,29070460,0
+BIDU.US,D,20060707,000000,8.77,9.18,8.58,8.72,43284020,0
+BIDU.US,D,20060710,000000,8.83,8.88,8.32,8.41,26582540,0
+BIDU.US,D,20060711,000000,8.36,8.64,8.1,8.61,35546750,0
+BIDU.US,D,20060712,000000,8.63,8.65,8.44,8.5,22260110,0
+BIDU.US,D,20060713,000000,8.31,8.58,8.23,8.34,23711860,0
+BIDU.US,D,20060714,000000,8.72,8.86,8.52,8.77,50138500,0
+BIDU.US,D,20060717,000000,8.65,9.34,8.65,9.3,56100420,0
+BIDU.US,D,20060718,000000,9.38,9.67,9.03,9.27,60787650,0
+BIDU.US,D,20060719,000000,9.1,9.31,9,9.16,26802640,0
+BIDU.US,D,20060720,000000,9.24,9.36,8.8,8.88,25101350,0
+BIDU.US,D,20060721,000000,8.85,9,8.62,8.87,23349430,0
+BIDU.US,D,20060724,000000,9.2,9.22,8.74,8.94,25149880,0
+BIDU.US,D,20060725,000000,8.96,9.14,8.81,8.98,18670090,0
+BIDU.US,D,20060726,000000,9,9.3,8.55,9.2,63084450,0
+BIDU.US,D,20060727,000000,7.75,7.87,7.26,7.28,99362960,0
+BIDU.US,D,20060728,000000,7.14,7.36,7.03,7.26,30760810,0
+BIDU.US,D,20060731,000000,7.3,7.44,7.13,7.17,19675710,0
+BIDU.US,D,20060801,000000,7.1,7.3,7,7.07,17072680,0
+BIDU.US,D,20060802,000000,7.08,7.15,6.79,6.87,21146490,0
+BIDU.US,D,20060803,000000,6.81,7.38,6.81,7.35,27898580,0
+BIDU.US,D,20060804,000000,7.43,7.5,7.32,7.47,17608730,0
+BIDU.US,D,20060807,000000,7.33,7.48,7.31,7.4,10450390,0
+BIDU.US,D,20060808,000000,7.45,7.47,7.28,7.35,10790420,0
+BIDU.US,D,20060809,000000,7.4,7.45,6.98,7.02,11391260,0
+BIDU.US,D,20060810,000000,6.97,7.2,6.93,7.1,8614040,0
+BIDU.US,D,20060811,000000,7.2,7.25,7.08,7.2,7589630,0
+BIDU.US,D,20060814,000000,7.2,7.22,7.07,7.09,9560090,0
+BIDU.US,D,20060815,000000,7.17,7.72,7.1,7.67,29876070,0
+BIDU.US,D,20060816,000000,7.67,7.85,7.52,7.82,34336480,0
+BIDU.US,D,20060817,000000,7.75,8.2,7.75,8.11,21757000,0
+BIDU.US,D,20060818,000000,7.98,8.12,7.95,8.02,10412720,0
+BIDU.US,D,20060821,000000,7.93,7.98,7.75,7.89,11276690,0
+BIDU.US,D,20060822,000000,7.9,8.01,7.83,7.94,9286590,0
+BIDU.US,D,20060823,000000,8.02,8.02,7.6,7.69,12148750,0
+BIDU.US,D,20060824,000000,7.66,7.74,7.54,7.66,7869630,0
+BIDU.US,D,20060825,000000,7.67,7.84,7.65,7.68,8078790,0
+BIDU.US,D,20060828,000000,7.66,7.83,7.66,7.74,5291140,0
+BIDU.US,D,20060829,000000,7.71,7.8,7.49,7.68,14227690,0
+BIDU.US,D,20060830,000000,7.68,7.86,7.64,7.78,8234360,0
+BIDU.US,D,20060831,000000,7.81,7.84,7.72,7.77,3143640,0
+BIDU.US,D,20060901,000000,7.78,7.89,7.74,7.81,4094990,0
+BIDU.US,D,20060905,000000,7.92,7.92,7.75,7.78,5913780,0
+BIDU.US,D,20060906,000000,7.74,7.8,7.69,7.73,6551150,0
+BIDU.US,D,20060907,000000,7.68,7.84,7.63,7.83,6652920,0
+BIDU.US,D,20060908,000000,7.83,8.05,7.83,7.99,25286660,0
+BIDU.US,D,20060911,000000,7.97,8.06,7.78,7.99,11987590,0
+BIDU.US,D,20060912,000000,7.99,8.22,7.87,8.03,24623100,0
+BIDU.US,D,20060913,000000,8.06,8.46,7.97,8.38,30892010,0
+BIDU.US,D,20060914,000000,8.37,8.51,8.22,8.47,19024510,0
+BIDU.US,D,20060915,000000,8.53,8.88,8.51,8.78,26949120,0
+BIDU.US,D,20060918,000000,8.8,9.19,8.72,8.9,27217680,0
+BIDU.US,D,20060919,000000,8.82,8.85,8.37,8.51,28775590,0
+BIDU.US,D,20060920,000000,8.58,8.71,8.45,8.65,15403080,0
+BIDU.US,D,20060921,000000,8.7,9,8.65,8.71,19009460,0
+BIDU.US,D,20060922,000000,8.65,8.82,8.63,8.7,5278380,0
+BIDU.US,D,20060925,000000,8.96,9.21,8.85,9,24792120,0
+BIDU.US,D,20060926,000000,9.05,9.06,8.82,8.89,8588200,0
+BIDU.US,D,20060927,000000,8.85,9,8.74,8.86,9043130,0
+BIDU.US,D,20060928,000000,8.79,8.98,8.68,8.89,9858200,0
+BIDU.US,D,20060929,000000,8.91,8.94,8.71,8.75,6576660,0
+BIDU.US,D,20061002,000000,8.69,8.81,8.6,8.61,5543620,0
+BIDU.US,D,20061003,000000,8.55,8.62,8.31,8.32,13339140,0
+BIDU.US,D,20061004,000000,8.3,8.49,8.22,8.39,13665360,0
+BIDU.US,D,20061005,000000,8.43,8.65,8.35,8.51,13740350,0
+BIDU.US,D,20061006,000000,8.53,8.57,8.36,8.41,7004350,0
+BIDU.US,D,20061009,000000,8.37,8.7,8.37,8.49,10797850,0
+BIDU.US,D,20061010,000000,8.5,8.74,8.5,8.65,7570160,0
+BIDU.US,D,20061011,000000,8.64,8.78,8.53,8.71,8847400,0
+BIDU.US,D,20061012,000000,8.72,8.84,8.59,8.65,7745290,0
+BIDU.US,D,20061013,000000,8.59,8.65,8.43,8.45,7009640,0
+BIDU.US,D,20061016,000000,8.5,8.57,8.4,8.46,6023700,0
+BIDU.US,D,20061017,000000,8.45,8.51,8.32,8.37,7561500,0
+BIDU.US,D,20061018,000000,8.45,8.45,8.3,8.34,4863660,0
+BIDU.US,D,20061019,000000,8.46,8.6,8.34,8.6,10436490,0
+BIDU.US,D,20061020,000000,8.88,8.93,8.62,8.66,11921480,0
+BIDU.US,D,20061023,000000,8.82,8.84,8.64,8.74,8659280,0
+BIDU.US,D,20061024,000000,8.56,8.72,8.41,8.43,12951470,0
+BIDU.US,D,20061025,000000,8.43,8.57,8.43,8.49,7960230,0
+BIDU.US,D,20061026,000000,8.6,8.6,8.49,8.49,4272900,0
+BIDU.US,D,20061027,000000,8.55,9.1,8.51,8.9,25263910,0
+BIDU.US,D,20061030,000000,9.05,9.62,9.03,9.6,54434590,0
+BIDU.US,D,20061031,000000,9.9,9.91,8.67,8.73,128498420,0
+BIDU.US,D,20061101,000000,8.62,8.84,8.41,8.48,82286930,0
+BIDU.US,D,20061102,000000,8.39,8.75,8.37,8.71,24755890,0
+BIDU.US,D,20061103,000000,8.71,8.96,8.6,8.69,22349650,0
+BIDU.US,D,20061106,000000,8.72,8.91,8.71,8.87,15268290,0
+BIDU.US,D,20061107,000000,8.83,9.42,8.81,9.39,38206440,0
+BIDU.US,D,20061108,000000,9.34,9.85,9.32,9.61,50753870,0
+BIDU.US,D,20061109,000000,9.71,9.95,9.5,9.61,33677340,0
+BIDU.US,D,20061110,000000,9.69,9.82,9.46,9.63,18131880,0
+BIDU.US,D,20061113,000000,9.62,10.38,9.62,10.32,57915350,0
+BIDU.US,D,20061114,000000,10.3,10.6,10.03,10.22,43341430,0
+BIDU.US,D,20061115,000000,10.38,10.61,10.2,10.33,27560580,0
+BIDU.US,D,20061116,000000,10.79,10.89,10.55,10.74,34854830,0
+BIDU.US,D,20061117,000000,10.68,10.99,10.6,10.98,27725100,0
+BIDU.US,D,20061120,000000,10.91,11.19,10.89,11.02,21194810,0
+BIDU.US,D,20061121,000000,11.08,11.64,11.07,11.61,26180300,0
+BIDU.US,D,20061122,000000,11.7,11.72,11.26,11.44,24812650,0
+BIDU.US,D,20061124,000000,11.38,11.57,11.27,11.4,11087610,0
+BIDU.US,D,20061127,000000,11.47,11.49,10.64,10.69,26490120,0
+BIDU.US,D,20061128,000000,10.57,11.06,10.31,10.86,36160370,0
+BIDU.US,D,20061129,000000,11.1,11.41,10.8,11.2,33406520,0
+BIDU.US,D,20061130,000000,11.2,11.58,11.05,11.58,30363770,0
+BIDU.US,D,20061201,000000,11.5,11.64,10.97,11.12,33028990,0
+BIDU.US,D,20061204,000000,11.52,11.64,11.13,11.49,41929460,0
+BIDU.US,D,20061205,000000,12.19,12.3,11.88,12.27,75404870,0
+BIDU.US,D,20061206,000000,12.17,12.87,12.13,12.66,73274940,0
+BIDU.US,D,20061207,000000,12.7,12.7,11.77,11.79,62232290,0
+BIDU.US,D,20061208,000000,11.88,12.3,11.81,12.1,45747760,0
+BIDU.US,D,20061211,000000,12.17,12.47,12.1,12.19,24055450,0
+BIDU.US,D,20061212,000000,12.22,12.29,11.93,12.2,27039340,0
+BIDU.US,D,20061213,000000,12.26,12.4,12.05,12.09,20992550,0
+BIDU.US,D,20061214,000000,12.2,12.44,11.93,12.01,31735740,0
+BIDU.US,D,20061215,000000,12.13,12.18,11.55,11.7,36375340,0
+BIDU.US,D,20061218,000000,11.8,11.95,11.61,11.81,27050150,0
+BIDU.US,D,20061219,000000,11.74,11.89,11.55,11.71,20979590,0
+BIDU.US,D,20061220,000000,11.75,11.98,11.4,11.77,26606610,0
+BIDU.US,D,20061221,000000,11.76,11.84,11.41,11.48,17127980,0
+BIDU.US,D,20061222,000000,11.52,11.53,11.26,11.38,9968550,0
+BIDU.US,D,20061226,000000,11.34,11.6,11.17,11.28,10345320,0
+BIDU.US,D,20061227,000000,11.39,11.48,11.24,11.48,9733340,0
+BIDU.US,D,20061228,000000,11.52,11.52,11.35,11.4,8494730,0
+BIDU.US,D,20061229,000000,11.44,11.44,11.26,11.27,6191220,0
+BIDU.US,D,20070103,000000,11.8,12.32,11.5,12.24,56673530,0
+BIDU.US,D,20070104,000000,12.11,12.66,11.96,12.6,47581120,0
+BIDU.US,D,20070105,000000,12.44,12.49,12.2,12.25,25110030,0
+BIDU.US,D,20070108,000000,12.26,12.46,12.15,12.2,16381620,0
+BIDU.US,D,20070109,000000,12.29,12.5,12.16,12.37,27377570,0
+BIDU.US,D,20070110,000000,12.28,13.02,12.23,12.8,37848160,0
+BIDU.US,D,20070111,000000,12.98,13.41,12.92,13.12,39642850,0
+BIDU.US,D,20070112,000000,13.2,13.4,12.4,12.47,42942270,0
+BIDU.US,D,20070116,000000,12.72,12.99,12.28,12.74,49641670,0
+BIDU.US,D,20070117,000000,12.63,12.81,12.4,12.55,21664100,0
+BIDU.US,D,20070118,000000,12.46,12.57,12,12.14,27192650,0
+BIDU.US,D,20070119,000000,12.11,12.34,12.09,12.14,18126070,0
+BIDU.US,D,20070122,000000,12.35,12.39,12.11,12.24,17180130,0
+BIDU.US,D,20070123,000000,12.37,12.69,12.25,12.46,24871440,0
+BIDU.US,D,20070124,000000,12.68,12.74,12.42,12.49,18380570,0
+BIDU.US,D,20070125,000000,12.57,12.7,12.28,12.37,17466370,0
+BIDU.US,D,20070126,000000,12.4,12.5,12.06,12.34,16171280,0
+BIDU.US,D,20070129,000000,12.4,12.46,12.22,12.34,8535860,0
+BIDU.US,D,20070130,000000,12.36,12.46,12.31,12.41,7825520,0
+BIDU.US,D,20070131,000000,12.28,12.69,12.27,12.49,15486200,0
+BIDU.US,D,20070201,000000,12.65,12.65,11.88,11.99,25878380,0
+BIDU.US,D,20070202,000000,12.05,12.17,11.9,11.96,15350890,0
+BIDU.US,D,20070205,000000,11.99,12.01,11.48,11.6,20250780,0
+BIDU.US,D,20070206,000000,11.51,11.78,11.46,11.7,17217970,0
+BIDU.US,D,20070207,000000,11.84,12.13,11.77,11.84,17719920,0
+BIDU.US,D,20070208,000000,11.88,12.06,11.76,11.98,12202060,0
+BIDU.US,D,20070209,000000,12.01,12.13,11.63,11.75,12399130,0
+BIDU.US,D,20070212,000000,11.68,11.79,11.53,11.68,9952940,0
+BIDU.US,D,20070213,000000,11.75,11.77,11.19,11.33,32241280,0
+BIDU.US,D,20070214,000000,11.45,11.65,11.18,11.5,47722870,0
+BIDU.US,D,20070215,000000,10.29,10.78,10.08,10.62,147151840,0
+BIDU.US,D,20070216,000000,10.48,10.61,10.45,10.52,26760880,0
+BIDU.US,D,20070220,000000,10.52,10.82,10.39,10.63,22519530,0
+BIDU.US,D,20070221,000000,10.6,10.76,10.5,10.7,13321800,0
+BIDU.US,D,20070222,000000,10.76,10.91,10.66,10.74,17502260,0
+BIDU.US,D,20070223,000000,10.75,11.08,10.74,11.04,17709920,0
+BIDU.US,D,20070226,000000,11.1,11.3,10.95,11.17,18518950,0
+BIDU.US,D,20070227,000000,10.73,10.92,10.28,10.48,33977290,0
+BIDU.US,D,20070228,000000,10.55,10.79,10.4,10.67,27251650,0
+BIDU.US,D,20070301,000000,10.5,10.75,10.23,10.62,25397890,0
+BIDU.US,D,20070302,000000,10.51,10.68,10.15,10.21,19366500,0
+BIDU.US,D,20070305,000000,9.99,10.3,9.91,9.97,22194350,0
+BIDU.US,D,20070306,000000,10.3,10.49,10.23,10.43,22385780,0
+BIDU.US,D,20070307,000000,10.46,10.52,10.25,10.35,15026330,0
+BIDU.US,D,20070308,000000,10.45,10.56,10.4,10.52,17619080,0
+BIDU.US,D,20070309,000000,10.6,10.62,10.1,10.24,28326430,0
+BIDU.US,D,20070312,000000,10.22,10.31,10.05,10.25,17881110,0
+BIDU.US,D,20070313,000000,10.19,10.2,9.87,9.89,23466930,0
+BIDU.US,D,20070314,000000,9.85,9.85,9.34,9.74,39621100,0
+BIDU.US,D,20070315,000000,9.6,9.84,9.55,9.62,10970380,0
+BIDU.US,D,20070316,000000,9.62,9.69,9.46,9.57,12144400,0
+BIDU.US,D,20070319,000000,9.7,9.7,9.55,9.66,12281240,0
+BIDU.US,D,20070320,000000,9.62,9.75,9.62,9.68,9054070,0
+BIDU.US,D,20070321,000000,9.75,10.11,9.65,10.1,27995970,0
+BIDU.US,D,20070322,000000,10.16,10.37,10.06,10.26,19432540,0
+BIDU.US,D,20070323,000000,10.19,10.29,10.14,10.26,10169760,0
+BIDU.US,D,20070326,000000,10.28,10.31,9.95,10.13,9899880,0
+BIDU.US,D,20070327,000000,10.12,10.31,10.03,10.13,6532150,0
+BIDU.US,D,20070328,000000,10.04,10.13,9.91,9.93,10827690,0
+BIDU.US,D,20070329,000000,10,10.04,9.66,9.71,12707630,0
+BIDU.US,D,20070330,000000,9.75,9.77,9.54,9.65,11246180,0
+BIDU.US,D,20070402,000000,9.65,9.74,9.28,9.35,18128560,0
+BIDU.US,D,20070403,000000,9.45,9.68,9.45,9.52,13660250,0
+BIDU.US,D,20070404,000000,9.46,9.66,9.44,9.46,10281920,0
+BIDU.US,D,20070405,000000,9.48,9.51,9.43,9.46,12172980,0
+BIDU.US,D,20070409,000000,9.52,9.57,9.38,9.48,5931710,0
+BIDU.US,D,20070410,000000,9.45,9.8,9.43,9.79,12824290,0
+BIDU.US,D,20070411,000000,9.8,10.09,9.73,9.86,22125520,0
+BIDU.US,D,20070412,000000,9.79,9.85,9.62,9.77,10033990,0
+BIDU.US,D,20070413,000000,9.77,9.8,9.63,9.74,7148360,0
+BIDU.US,D,20070416,000000,9.84,9.97,9.76,9.87,9700830,0
+BIDU.US,D,20070417,000000,9.93,10.04,9.82,9.93,9125410,0
+BIDU.US,D,20070418,000000,9.85,9.96,9.75,9.91,7752180,0
+BIDU.US,D,20070419,000000,9.76,9.91,9.65,9.69,8027660,0
+BIDU.US,D,20070420,000000,9.95,10.05,9.8,9.96,15201020,0
+BIDU.US,D,20070423,000000,10.06,10.14,9.88,9.96,9029200,0
+BIDU.US,D,20070424,000000,9.88,10.47,9.85,10.35,23232290,0
+BIDU.US,D,20070425,000000,10.49,10.52,10.3,10.47,18668540,0
+BIDU.US,D,20070426,000000,10.58,11.15,10.53,10.94,52132300,0
+BIDU.US,D,20070427,000000,13.04,13.28,12.34,12.46,144411250,0
+BIDU.US,D,20070430,000000,12.41,12.73,12.15,12.16,33788740,0
+BIDU.US,D,20070501,000000,12.19,12.33,12.03,12.13,24952160,0
+BIDU.US,D,20070502,000000,12.05,12.39,12.05,12.3,13017640,0
+BIDU.US,D,20070503,000000,12.32,12.72,12.25,12.53,23603650,0
+BIDU.US,D,20070504,000000,12.72,12.97,12.6,12.7,18888100,0
+BIDU.US,D,20070507,000000,12.75,12.95,12.56,12.59,12835450,0
+BIDU.US,D,20070508,000000,12.44,12.55,12.22,12.52,16216290,0
+BIDU.US,D,20070509,000000,12.43,12.84,12.4,12.71,16461420,0
+BIDU.US,D,20070510,000000,12.67,12.89,12.47,12.49,16985500,0
+BIDU.US,D,20070511,000000,12.64,12.82,12.53,12.81,12751280,0
+BIDU.US,D,20070514,000000,12.96,13.47,12.96,13.2,41191130,0
+BIDU.US,D,20070515,000000,13.2,13.32,12.88,12.9,20829480,0
+BIDU.US,D,20070516,000000,12.97,13.09,12.76,12.97,16029220,0
+BIDU.US,D,20070517,000000,13,13.15,12.9,13.09,15320780,0
+BIDU.US,D,20070518,000000,13.19,13.25,13.04,13.11,11953680,0
+BIDU.US,D,20070521,000000,13.25,13.6,13.25,13.47,26044670,0
+BIDU.US,D,20070522,000000,13.6,13.65,13.43,13.51,15642870,0
+BIDU.US,D,20070523,000000,13.52,13.81,13.06,13.07,28305580,0
+BIDU.US,D,20070524,000000,13.18,13.35,12.72,12.83,31774700,0
+BIDU.US,D,20070525,000000,13,13.19,12.89,13.07,15104500,0
+BIDU.US,D,20070529,000000,13.12,13.38,13.11,13.32,19124140,0
+BIDU.US,D,20070530,000000,13.03,13.75,12.96,13.57,24683970,0
+BIDU.US,D,20070531,000000,13.77,14.16,13.71,14.05,33230100,0
+BIDU.US,D,20070601,000000,14.25,14.33,13.97,14.03,17577530,0
+BIDU.US,D,20070604,000000,13.9,14.28,13.8,14.17,17324170,0
+BIDU.US,D,20070605,000000,14.12,14.5,14.1,14.46,22131390,0
+BIDU.US,D,20070606,000000,14.33,14.41,14,14.15,21845370,0
+BIDU.US,D,20070607,000000,14.19,14.3,13.63,13.72,19882990,0
+BIDU.US,D,20070608,000000,13.67,13.72,13.47,13.7,17470670,0
+BIDU.US,D,20070611,000000,13.6,13.89,13.5,13.71,9599050,0
+BIDU.US,D,20070612,000000,13.62,13.78,13.51,13.56,9828890,0
+BIDU.US,D,20070613,000000,13.68,13.86,13.58,13.82,10145500,0
+BIDU.US,D,20070614,000000,13.88,14.07,13.88,14.02,11146440,0
+BIDU.US,D,20070615,000000,14.18,14.32,14.09,14.31,17447360,0
+BIDU.US,D,20070618,000000,14.4,15.03,14.35,14.9,28091920,0
+BIDU.US,D,20070619,000000,14.93,15.51,14.87,15.43,34691240,0
+BIDU.US,D,20070620,000000,15.78,15.82,15.16,15.24,34709050,0
+BIDU.US,D,20070621,000000,15.31,15.42,14.92,15.39,23765300,0
+BIDU.US,D,20070622,000000,15.4,15.7,15.3,15.65,18535020,0
+BIDU.US,D,20070625,000000,15.76,15.8,15.3,15.41,22390390,0
+BIDU.US,D,20070626,000000,15.69,15.77,15.35,15.52,16910000,0
+BIDU.US,D,20070627,000000,15.4,15.74,15.33,15.71,13689630,0
+BIDU.US,D,20070628,000000,15.74,16.27,15.7,16.22,24941690,0
+BIDU.US,D,20070629,000000,16.5,17.2,16.36,16.8,39435780,0
+BIDU.US,D,20070702,000000,17.3,18.7,17.03,18.64,59714590,0
+BIDU.US,D,20070703,000000,19.02,19.38,18.02,18.1,62632510,0
+BIDU.US,D,20070705,000000,18.12,18.64,17.6,18.5,31257030,0
+BIDU.US,D,20070706,000000,18.77,19.99,18.77,19.76,72729340,0
+BIDU.US,D,20070709,000000,19.39,19.76,19.15,19.39,39284060,0
+BIDU.US,D,20070710,000000,19.5,20.65,19.41,20.39,72306130,0
+BIDU.US,D,20070711,000000,20.7,20.93,20.01,20.55,56285010,0
+BIDU.US,D,20070712,000000,20.78,20.8,20.36,20.62,34557140,0
+BIDU.US,D,20070713,000000,20.65,21.36,20.04,21.28,52351810,0
+BIDU.US,D,20070716,000000,21.32,21.56,20.75,20.8,37520260,0
+BIDU.US,D,20070717,000000,20.89,21.38,20.58,21.23,35063600,0
+BIDU.US,D,20070718,000000,21,21.15,19.84,19.99,45187180,0
+BIDU.US,D,20070719,000000,20.48,20.51,19.31,19.82,57532270,0
+BIDU.US,D,20070720,000000,19.22,19.5,18.59,18.95,44004240,0
+BIDU.US,D,20070723,000000,19.05,19.05,17.99,18.01,46523680,0
+BIDU.US,D,20070724,000000,17.57,18.58,17.29,17.5,55919530,0
+BIDU.US,D,20070725,000000,17.89,18.53,17.34,18.32,69064240,0
+BIDU.US,D,20070726,000000,21.5,21.93,20.33,20.91,96770600,0
+BIDU.US,D,20070727,000000,21.08,21.31,20.31,20.48,38951700,0
+BIDU.US,D,20070730,000000,21.05,21.2,20.68,20.93,28859130,0
+BIDU.US,D,20070731,000000,21.41,21.49,19.96,20.2,39748910,0
+BIDU.US,D,20070801,000000,20.08,20.17,19.43,20.07,31982320,0
+BIDU.US,D,20070802,000000,20.33,20.45,19.58,20.27,25335770,0
+BIDU.US,D,20070803,000000,20.15,20.52,19.8,19.85,23928060,0
+BIDU.US,D,20070806,000000,20,20.03,18.64,19.34,32188160,0
+BIDU.US,D,20070807,000000,19.18,20.33,18.92,19.92,32277060,0
+BIDU.US,D,20070808,000000,20.26,20.88,19.92,20.37,35100930,0
+BIDU.US,D,20070809,000000,19.82,20.42,19.35,19.5,31191090,0
+BIDU.US,D,20070810,000000,18.97,19.67,18.5,18.94,42856140,0
+BIDU.US,D,20070813,000000,19.46,19.66,19.15,19.29,22113110,0
+BIDU.US,D,20070814,000000,19.5,19.59,18.78,18.98,19081760,0
+BIDU.US,D,20070815,000000,18.76,19.15,17.92,17.99,26779140,0
+BIDU.US,D,20070816,000000,17.5,17.65,16.1,16.89,63651920,0
+BIDU.US,D,20070817,000000,17.65,18.45,17.26,17.65,45511760,0
+BIDU.US,D,20070820,000000,18.29,18.78,18,18.75,33666320,0
+BIDU.US,D,20070821,000000,18.95,19.86,18.78,19.75,46208780,0
+BIDU.US,D,20070822,000000,20.22,20.69,20.2,20.48,39821440,0
+BIDU.US,D,20070823,000000,20.69,20.7,19.64,20.32,43530460,0
+BIDU.US,D,20070824,000000,20.01,20.55,19.84,20.32,30964530,0
+BIDU.US,D,20070827,000000,20.35,21.37,20.05,21.2,47838740,0
+BIDU.US,D,20070828,000000,20.86,21.14,19.9,19.97,42358480,0
+BIDU.US,D,20070829,000000,20.43,20.7,20.23,20.65,32726270,0
+BIDU.US,D,20070830,000000,20.32,21,20.25,20.57,26114780,0
+BIDU.US,D,20070831,000000,21.07,21.19,20.65,20.82,23528100,0
+BIDU.US,D,20070904,000000,20.98,21.99,20.79,21.7,56984910,0
+BIDU.US,D,20070905,000000,21.55,22.24,21.42,21.97,56187210,0
+BIDU.US,D,20070906,000000,22.08,22.18,21.53,22.02,32632220,0
+BIDU.US,D,20070907,000000,21.51,21.84,21.1,21.36,35366810,0
+BIDU.US,D,20070910,000000,21.76,21.9,20.88,21.81,41241670,0
+BIDU.US,D,20070911,000000,22,22.74,21.75,22.7,56319250,0
+BIDU.US,D,20070912,000000,22.62,23.16,22.59,23.01,35686710,0
+BIDU.US,D,20070913,000000,23.29,23.5,23.07,23.25,23312760,0
+BIDU.US,D,20070914,000000,23.05,23.53,22.9,23.49,18893780,0
+BIDU.US,D,20070917,000000,23.98,25.35,23.95,25.29,66899490,0
+BIDU.US,D,20070918,000000,25.97,26.88,25.52,26.88,95311430,0
+BIDU.US,D,20070919,000000,27.34,28.45,27.16,27.59,118287660,0
+BIDU.US,D,20070920,000000,27.55,28.08,27.15,27.61,57011610,0
+BIDU.US,D,20070921,000000,28.16,28.5,27.86,28.46,50350080,0
+BIDU.US,D,20070924,000000,29.1,30.37,28.86,30.34,100197070,0
+BIDU.US,D,20070925,000000,29.94,30.44,29.55,29.99,63967860,0
+BIDU.US,D,20070926,000000,29.74,29.78,28.52,28.79,62905050,0
+BIDU.US,D,20070927,000000,29.27,29.68,28.95,29.2,43978840,0
+BIDU.US,D,20070928,000000,29,29.55,28.62,28.96,37965340,0
+BIDU.US,D,20071001,000000,29.2,29.32,28.07,28.48,47362260,0
+BIDU.US,D,20071002,000000,30.03,32.33,29.9,32.06,143060310,0
+BIDU.US,D,20071003,000000,31.88,32.3,31.05,31.42,70115650,0
+BIDU.US,D,20071004,000000,30.97,31.97,30.6,31.5,52269430,0
+BIDU.US,D,20071005,000000,32.17,32.89,31.83,32.16,56995650,0
+BIDU.US,D,20071008,000000,32.44,32.95,32.11,32.94,36349530,0
+BIDU.US,D,20071009,000000,33,33.29,32.33,32.88,45769430,0
+BIDU.US,D,20071010,000000,32.8,34.35,32.5,34.32,47157870,0
+BIDU.US,D,20071011,000000,34.71,35.95,30.12,30.88,200648710,0
+BIDU.US,D,20071012,000000,30.11,32.59,29.4,32.3,192644180,0
+BIDU.US,D,20071015,000000,32.2,32.44,30.95,31.5,95928840,0
+BIDU.US,D,20071016,000000,30.66,31.92,30.25,30.75,83289410,0
+BIDU.US,D,20071017,000000,32.32,32.37,30.82,31.62,81257270,0
+BIDU.US,D,20071018,000000,31.4,32.29,31.03,32,66391580,0
+BIDU.US,D,20071019,000000,32.06,32.2,31.28,31.61,56067610,0
+BIDU.US,D,20071022,000000,31.12,31.82,30.5,31.63,45196480,0
+BIDU.US,D,20071023,000000,32.5,35,32.38,34.99,76342570,0
+BIDU.US,D,20071024,000000,34.39,34.65,32.84,33.6,73628690,0
+BIDU.US,D,20071025,000000,34.2,34.89,33.21,33.43,76301420,0
+BIDU.US,D,20071026,000000,34.8,35.99,34.2,35.34,116388320,0
+BIDU.US,D,20071029,000000,36.1,36.77,35.73,36.55,51787450,0
+BIDU.US,D,20071030,000000,36.52,38.55,36.26,37.1,86399590,0
+BIDU.US,D,20071031,000000,37.83,38.43,37.2,38.25,61546310,0
+BIDU.US,D,20071101,000000,37.68,39.35,37.55,38.59,75998540,0
+BIDU.US,D,20071102,000000,39.87,40.9,38.76,40.9,91725480,0
+BIDU.US,D,20071105,000000,40.3,42.13,39.96,41.69,99823170,0
+BIDU.US,D,20071106,000000,42.4,42.92,39.26,40.77,139346790,0
+BIDU.US,D,20071107,000000,39.94,41.17,39.35,39.5,66303170,0
+BIDU.US,D,20071108,000000,39.8,39.8,34.7,35.79,116419270,0
+BIDU.US,D,20071109,000000,33.85,35.96,33.4,34.3,82923020,0
+BIDU.US,D,20071112,000000,33.5,34.45,30.09,30.15,88984730,0
+BIDU.US,D,20071113,000000,31.34,34.15,31.24,34.15,91877620,0
+BIDU.US,D,20071114,000000,36.67,36.98,33.66,34.4,117860180,0
+BIDU.US,D,20071115,000000,33.85,35.3,31.56,32.77,97687280,0
+BIDU.US,D,20071116,000000,33.2,33.23,30.84,31.5,97810510,0
+BIDU.US,D,20071119,000000,30.62,31.86,30.15,30.75,77331310,0
+BIDU.US,D,20071120,000000,31.4,32.83,30.52,31.35,102397900,0
+BIDU.US,D,20071121,000000,30.61,31.61,30.26,30.79,69257260,0
+BIDU.US,D,20071123,000000,31.45,31.67,30.53,30.89,32277860,0
+BIDU.US,D,20071126,000000,31.2,34.08,30.93,32.61,115620020,0
+BIDU.US,D,20071127,000000,33.5,34.22,32.06,34.13,108272380,0
+BIDU.US,D,20071128,000000,35.45,36.76,34.86,36.73,92335120,0
+BIDU.US,D,20071129,000000,36.65,38.6,36.52,37.95,89767770,0
+BIDU.US,D,20071130,000000,39.68,39.7,37.41,38.2,87872730,0
+BIDU.US,D,20071203,000000,37.86,38.9,37.32,38.52,50712020,0
+BIDU.US,D,20071204,000000,40.04,40.1,38.56,38.77,77485000,0
+BIDU.US,D,20071205,000000,39.67,39.78,38.9,39.22,46023860,0
+BIDU.US,D,20071206,000000,39,39.46,37.9,39.29,59720990,0
+BIDU.US,D,20071207,000000,38.96,39.27,38.41,39,31318780,0
+BIDU.US,D,20071210,000000,39.1,40.35,38.53,39.73,57924920,0
+BIDU.US,D,20071211,000000,39.85,40.89,37.36,37.84,87606170,0
+BIDU.US,D,20071212,000000,39.12,39.52,37.46,38.9,80508960,0
+BIDU.US,D,20071213,000000,38.4,38.91,37.68,38.7,49362470,0
+BIDU.US,D,20071214,000000,38.81,39.71,38.61,39.29,48830900,0
+BIDU.US,D,20071217,000000,38.85,39.27,34.89,35.6,83995040,0
+BIDU.US,D,20071218,000000,36.16,37.73,35.01,37.3,90189760,0
+BIDU.US,D,20071219,000000,37.28,37.8,36.65,37.5,48086170,0
+BIDU.US,D,20071220,000000,38.1,38.28,37.65,38.02,37299990,0
+BIDU.US,D,20071221,000000,38.5,38.58,37.68,38.05,30390110,0
+BIDU.US,D,20071224,000000,38.2,38.4,37.92,38.06,10866350,0
+BIDU.US,D,20071226,000000,37.93,39.98,37.71,39.97,31413160,0
+BIDU.US,D,20071227,000000,39.72,41.78,39.45,40.92,65673520,0
+BIDU.US,D,20071228,000000,41.48,41.82,39.4,39.89,61032780,0
+BIDU.US,D,20071231,000000,39.26,39.8,38.8,38.98,32400560,0
+BIDU.US,D,20080102,000000,39.45,39.77,37.45,38.19,54869020,0
+BIDU.US,D,20080103,000000,38.34,38.36,36.78,37.51,47208330,0
+BIDU.US,D,20080104,000000,36.46,37.15,35.8,36.1,59260810,0
+BIDU.US,D,20080107,000000,35.92,36.4,33.5,34.43,71921060,0
+BIDU.US,D,20080108,000000,34.58,35.97,34.15,34.52,56259090,0
+BIDU.US,D,20080109,000000,34.26,34.77,31.92,34.41,83643220,0
+BIDU.US,D,20080110,000000,33.81,34.6,32.93,33.95,62759610,0
+BIDU.US,D,20080111,000000,33.37,33.7,32.5,32.92,43551630,0
+BIDU.US,D,20080114,000000,33.5,34.64,32.62,34.04,66045960,0
+BIDU.US,D,20080115,000000,33.2,33.5,31.45,31.82,72387310,0
+BIDU.US,D,20080116,000000,30.69,31.6,28.82,29.33,114694730,0
+BIDU.US,D,20080117,000000,29.75,30.1,26.37,26.5,102595180,0
+BIDU.US,D,20080118,000000,27.1,27.37,25.23,27.3,139894560,0
+BIDU.US,D,20080122,000000,24.5,27.71,24.3,27.33,101771380,0
+BIDU.US,D,20080123,000000,26.61,27.2,23.7,27.02,126836470,0
+BIDU.US,D,20080124,000000,27.47,30.75,27.35,30.72,110889130,0
+BIDU.US,D,20080125,000000,32.5,33,29.53,29.95,136837420,0
+BIDU.US,D,20080128,000000,29.12,30.37,28.45,29.13,84233420,0
+BIDU.US,D,20080129,000000,29.48,29.57,27,27.07,80967620,0
+BIDU.US,D,20080130,000000,26.51,27.3,25.38,25.94,94247610,0
+BIDU.US,D,20080131,000000,25.06,28.52,24.83,28,95315690,0
+BIDU.US,D,20080201,000000,28.27,28.57,26.24,26.96,75533090,0
+BIDU.US,D,20080204,000000,26.86,28.45,26.66,27.23,75738690,0
+BIDU.US,D,20080205,000000,26.49,26.8,25.09,25.35,87553800,0
+BIDU.US,D,20080206,000000,25.73,26.07,22.8,23,96938490,0
+BIDU.US,D,20080207,000000,22.51,24.29,22.32,23.23,116353840,0
+BIDU.US,D,20080208,000000,23.43,24.16,22.76,23.39,76895840,0
+BIDU.US,D,20080211,000000,24,24.82,23.65,24.67,74350520,0
+BIDU.US,D,20080212,000000,25.15,26.63,24.13,24.54,106119430,0
+BIDU.US,D,20080213,000000,24.18,26.2,23.81,26.11,138276060,0
+BIDU.US,D,20080214,000000,27.4,28.04,25.96,26.45,157824170,0
+BIDU.US,D,20080215,000000,26.05,26.5,25.52,25.91,66155370,0
+BIDU.US,D,20080219,000000,26.4,26.67,24.45,24.68,74178510,0
+BIDU.US,D,20080220,000000,23.95,25.03,23.44,24.72,79886780,0
+BIDU.US,D,20080221,000000,25,25.17,23.98,24.27,55057970,0
+BIDU.US,D,20080222,000000,24.28,24.62,23.67,24.44,51131080,0
+BIDU.US,D,20080225,000000,24.03,24.5,23.51,24.1,70459640,0
+BIDU.US,D,20080226,000000,23.03,24.19,22.75,23.78,86087470,0
+BIDU.US,D,20080227,000000,23.76,26.04,23.75,25.89,114178360,0
+BIDU.US,D,20080228,000000,25.92,26.55,25.23,25.3,80290910,0
+BIDU.US,D,20080229,000000,25.43,25.9,24.89,25.13,68739780,0
+BIDU.US,D,20080303,000000,24.94,25.35,23.72,24.05,69349470,0
+BIDU.US,D,20080304,000000,23.65,24.79,23.4,24.61,79770270,0
+BIDU.US,D,20080305,000000,24.61,24.87,23.86,24.22,71983410,0
+BIDU.US,D,20080306,000000,24.5,25.25,24.15,24.24,73770210,0
+BIDU.US,D,20080307,000000,24.2,24.98,23.61,24.29,65427760,0
+BIDU.US,D,20080310,000000,24.32,24.84,23.95,24.13,59229070,0
+BIDU.US,D,20080311,000000,25.03,26.08,24.58,26.04,69823480,0
+BIDU.US,D,20080312,000000,26.32,27.98,26.18,27.36,95759170,0
+BIDU.US,D,20080313,000000,26.91,27.39,25.78,26.81,90410400,0
+BIDU.US,D,20080314,000000,27.47,27.83,26.3,26.8,72011460,0
+BIDU.US,D,20080317,000000,25.52,26.3,23.82,24.71,79463170,0
+BIDU.US,D,20080318,000000,25.61,25.63,23.92,24.65,73075130,0
+BIDU.US,D,20080319,000000,24.95,24.99,21.99,22.02,61833060,0
+BIDU.US,D,20080320,000000,21.66,21.78,20.11,20.79,98842880,0
+BIDU.US,D,20080324,000000,21.51,24.27,21.5,24,97956600,0
+BIDU.US,D,20080325,000000,24.5,24.52,22.8,23.56,78260480,0
+BIDU.US,D,20080326,000000,23.45,24.58,23.23,24.15,64619410,0
+BIDU.US,D,20080327,000000,23.7,24.09,23.46,23.75,56452650,0
+BIDU.US,D,20080328,000000,24.06,25.22,23.88,24.72,74157490,0
+BIDU.US,D,20080331,000000,24.87,24.9,23.71,23.96,51897630,0
+BIDU.US,D,20080401,000000,24.46,27.4,24.3,27.32,99237980,0
+BIDU.US,D,20080402,000000,26.94,29.2,26.44,28.15,139871330,0
+BIDU.US,D,20080403,000000,27.55,28.92,27.33,28.66,85801420,0
+BIDU.US,D,20080404,000000,28.73,30.05,28.35,29.39,79999370,0
+BIDU.US,D,20080407,000000,29.88,30.68,29.43,30,68988260,0
+BIDU.US,D,20080408,000000,29.7,30.44,29.19,29.59,56414780,0
+BIDU.US,D,20080409,000000,29.44,29.84,28.46,28.88,64853050,0
+BIDU.US,D,20080410,000000,28.8,29.37,28.01,29.2,62866280,0
+BIDU.US,D,20080411,000000,28.6,28.94,27.96,28.42,46551730,0
+BIDU.US,D,20080414,000000,28.45,29.1,28,28.92,41280110,0
+BIDU.US,D,20080415,000000,29.39,29.68,28.52,28.84,44115380,0
+BIDU.US,D,20080416,000000,29.2,31.98,29.07,31.77,97696780,0
+BIDU.US,D,20080417,000000,31.87,32.74,30.86,30.98,81009510,0
+BIDU.US,D,20080418,000000,33.49,34.29,33.12,34.1,69166700,0
+BIDU.US,D,20080421,000000,34.04,35.94,33.82,35.75,75271070,0
+BIDU.US,D,20080422,000000,35.6,35.69,34.33,35.01,47786410,0
+BIDU.US,D,20080423,000000,35.2,36.48,34.77,34.97,62847100,0
+BIDU.US,D,20080424,000000,35.3,35.38,34,34.2,53209700,0
+BIDU.US,D,20080425,000000,35.81,36.71,35.25,36.37,96343400,0
+BIDU.US,D,20080428,000000,36.52,36.54,35.72,36.04,37958170,0
+BIDU.US,D,20080429,000000,35.81,37.49,35.7,37.38,44451050,0
+BIDU.US,D,20080430,000000,37.28,37.82,36.22,36.56,46668000,0
+BIDU.US,D,20080501,000000,36.6,37.45,36.25,37,47327210,0
+BIDU.US,D,20080502,000000,37.16,37.23,35.76,36.15,41175430,0
+BIDU.US,D,20080505,000000,36.15,37.81,36.1,37.38,44615000,0
+BIDU.US,D,20080506,000000,37.02,37.47,36.54,37.04,39513480,0
+BIDU.US,D,20080507,000000,37.12,38.29,35.84,35.91,57117710,0
+BIDU.US,D,20080508,000000,36.11,36.72,35.35,35.52,45146390,0
+BIDU.US,D,20080509,000000,34.98,35.4,34.34,34.63,33046760,0
+BIDU.US,D,20080512,000000,34.78,36.77,34.31,36.69,45841730,0
+BIDU.US,D,20080513,000000,36.66,37.33,36.13,36.84,49331860,0
+BIDU.US,D,20080514,000000,37.12,37.49,36,36.12,34991150,0
+BIDU.US,D,20080515,000000,36.41,36.81,36.04,36.43,33997600,0
+BIDU.US,D,20080516,000000,36.53,37.02,36.09,36.46,28639270,0
+BIDU.US,D,20080519,000000,36.75,38.23,36.54,37.1,60250690,0
+BIDU.US,D,20080520,000000,36.55,37.33,36.51,37.21,41085760,0
+BIDU.US,D,20080521,000000,37.17,37.66,35.3,35.5,49647600,0
+BIDU.US,D,20080522,000000,35.5,35.7,33.07,33.5,58154910,0
+BIDU.US,D,20080523,000000,33.37,33.84,32.19,32.87,43124360,0
+BIDU.US,D,20080527,000000,33.08,33.84,32.73,33.65,36292450,0
+BIDU.US,D,20080528,000000,34,34.56,33.67,34.49,33848610,0
+BIDU.US,D,20080529,000000,34.6,35.15,34.3,34.49,28586260,0
+BIDU.US,D,20080530,000000,34.78,35,34.33,34.51,20142890,0
+BIDU.US,D,20080602,000000,34.2,34.6,33.47,33.77,28214450,0
+BIDU.US,D,20080603,000000,33.92,34.5,33.17,34.21,29651990,0
+BIDU.US,D,20080604,000000,34.09,34.89,33.9,34.45,25634300,0
+BIDU.US,D,20080605,000000,34.79,36.2,34.56,36.18,36650180,0
+BIDU.US,D,20080606,000000,35.67,35.8,34.45,34.5,29875980,0
+BIDU.US,D,20080609,000000,34.73,34.84,32.2,33.2,36353620,0
+BIDU.US,D,20080610,000000,32.3,32.88,31.53,32.63,41010450,0
+BIDU.US,D,20080611,000000,32.78,33.08,31.87,31.9,24249080,0
+BIDU.US,D,20080612,000000,32.5,33.29,31.05,31.54,36742790,0
+BIDU.US,D,20080613,000000,31.95,32.84,31.6,32.68,29207420,0
+BIDU.US,D,20080616,000000,32.4,33.87,32.32,33.59,24170380,0
+BIDU.US,D,20080617,000000,33.9,34.44,33.09,33.26,31905580,0
+BIDU.US,D,20080618,000000,32.82,33.54,32.66,33.25,26982790,0
+BIDU.US,D,20080619,000000,32.93,33.59,32.62,33.48,24556860,0
+BIDU.US,D,20080620,000000,33.2,33.23,32,32.29,24197480,0
+BIDU.US,D,20080623,000000,32.4,32.69,31.57,31.89,23133040,0
+BIDU.US,D,20080624,000000,31.5,31.86,30.32,30.67,39366340,0
+BIDU.US,D,20080625,000000,31.45,33.31,31.1,33.21,44661210,0
+BIDU.US,D,20080626,000000,32.31,32.8,31.4,31.48,33147730,0
+BIDU.US,D,20080627,000000,31.2,31.69,30.53,31.32,26990340,0
+BIDU.US,D,20080630,000000,31.55,32.05,31.07,31.3,22146010,0
+BIDU.US,D,20080701,000000,30.57,31.9,30.34,31.77,41922370,0
+BIDU.US,D,20080702,000000,32.15,33.07,31.02,31.2,37995920,0
+BIDU.US,D,20080703,000000,31.68,32.12,30.93,31.6,18740030,0
+BIDU.US,D,20080707,000000,32.1,33.23,32,32.79,40112800,0
+BIDU.US,D,20080708,000000,33.42,33.9,32.04,33.46,38287740,0
+BIDU.US,D,20080709,000000,33.39,34.4,33.15,33.28,37770240,0
+BIDU.US,D,20080710,000000,33.63,33.98,32.48,32.93,31497830,0
+BIDU.US,D,20080711,000000,32.22,32.4,30.33,30.51,52429880,0
+BIDU.US,D,20080714,000000,31.28,31.45,28.71,29.14,50288280,0
+BIDU.US,D,20080715,000000,28.55,29.36,27.25,28.2,56136260,0
+BIDU.US,D,20080716,000000,28.7,29.96,28.07,29.89,31436120,0
+BIDU.US,D,20080717,000000,30.4,30.7,29.66,30.29,34693760,0
+BIDU.US,D,20080718,000000,29.62,29.74,28.9,29.15,26535130,0
+BIDU.US,D,20080721,000000,29.28,29.9,29.11,29.7,21358440,0
+BIDU.US,D,20080722,000000,28.97,29.49,28.5,29.24,25874470,0
+BIDU.US,D,20080723,000000,29.75,29.9,28.71,28.87,33714840,0
+BIDU.US,D,20080724,000000,32.6,34.1,32.14,33.51,65857430,0
+BIDU.US,D,20080725,000000,33.66,33.66,32.83,33.24,23387380,0
+BIDU.US,D,20080728,000000,33.67,34.55,33.21,33.44,29675380,0
+BIDU.US,D,20080729,000000,33.62,34.85,32.96,34.81,28520100,0
+BIDU.US,D,20080730,000000,34.86,35.34,34.31,35.02,24250540,0
+BIDU.US,D,20080731,000000,34.42,35.2,34.17,34.72,18483870,0
+BIDU.US,D,20080801,000000,34.65,34.7,34.05,34.42,16780330,0
+BIDU.US,D,20080804,000000,34.04,34.35,32.98,33.02,18407330,0
+BIDU.US,D,20080805,000000,33.3,33.45,32.45,33.03,22096630,0
+BIDU.US,D,20080806,000000,33.04,34.23,32.78,33.88,22029900,0
+BIDU.US,D,20080807,000000,33.39,33.57,32.27,32.76,22423360,0
+BIDU.US,D,20080808,000000,32.43,32.68,31.7,31.93,21687520,0
+BIDU.US,D,20080811,000000,31.5,31.68,30.18,30.44,26291990,0
+BIDU.US,D,20080812,000000,30.58,31.79,30.32,31.15,24887260,0
+BIDU.US,D,20080813,000000,30.89,31.77,30.36,31.56,20399130,0
+BIDU.US,D,20080814,000000,31.16,32.74,31.12,32.49,22746590,0
+BIDU.US,D,20080815,000000,32.66,32.83,31.8,32.1,16129350,0
+BIDU.US,D,20080818,000000,32.09,32.28,30.5,30.73,18401900,0
+BIDU.US,D,20080819,000000,30.3,31.38,30.2,30.88,20684450,0
+BIDU.US,D,20080820,000000,31.4,32.4,31.35,32.12,24565360,0
+BIDU.US,D,20080821,000000,31.73,32.5,31.62,32.33,12432580,0
+BIDU.US,D,20080822,000000,32.59,32.94,32.3,32.4,8775610,0
+BIDU.US,D,20080825,000000,32.3,33.02,31.9,32.24,12371240,0
+BIDU.US,D,20080826,000000,32.04,32.17,30.77,31.01,27123890,0
+BIDU.US,D,20080827,000000,31.1,31.94,30.95,31.57,16479070,0
+BIDU.US,D,20080828,000000,31.88,32.1,31.41,31.65,11322200,0
+BIDU.US,D,20080829,000000,31.82,32,30.97,31.37,8283250,0
+BIDU.US,D,20080902,000000,31.98,32.2,30.66,30.85,16811840,0
+BIDU.US,D,20080903,000000,30.96,31.09,28.97,29.32,30294620,0
+BIDU.US,D,20080904,000000,29.2,29.2,27.04,27.11,33819090,0
+BIDU.US,D,20080905,000000,26.7,27.6,26.07,27.07,30353520,0
+BIDU.US,D,20080908,000000,28.15,28.88,26.51,27.44,40602470,0
+BIDU.US,D,20080909,000000,27.09,27.86,25.2,25.41,31813200,0
+BIDU.US,D,20080910,000000,25.51,26.77,25.5,26.41,27072240,0
+BIDU.US,D,20080911,000000,25.6,28.39,25.36,28.25,38232770,0
+BIDU.US,D,20080912,000000,27.71,28.6,26.91,28.2,32503550,0
+BIDU.US,D,20080915,000000,26.86,28.39,26.81,27.3,26290710,0
+BIDU.US,D,20080916,000000,26.7,27.89,26.2,26.65,43348320,0
+BIDU.US,D,20080917,000000,26.22,27,24.77,25.45,35764210,0
+BIDU.US,D,20080918,000000,25.97,30.52,23.61,30.52,48581060,0
+BIDU.US,D,20080919,000000,31.02,31.13,28.05,28.98,32321570,0
+BIDU.US,D,20080922,000000,29.15,29.35,26.56,26.86,20268420,0
+BIDU.US,D,20080923,000000,27.11,27.77,26.14,26.35,23403840,0
+BIDU.US,D,20080924,000000,26.8,27.86,26.2,26.73,21047260,0
+BIDU.US,D,20080925,000000,26.72,27.97,26.54,27.55,25335170,0
+BIDU.US,D,20080926,000000,26.6,26.74,25.46,26.07,23589220,0
+BIDU.US,D,20080929,000000,25.01,25.24,22.7,23.12,44363740,0
+BIDU.US,D,20080930,000000,23.61,25.1,23.58,24.82,36383250,0
+BIDU.US,D,20081001,000000,24.8,25.25,23.82,24.45,20181730,0
+BIDU.US,D,20081002,000000,24.42,24.84,23,23.35,25878870,0
+BIDU.US,D,20081003,000000,23.88,24.38,22.05,22.24,27863520,0
+BIDU.US,D,20081006,000000,20.57,22.77,20.38,22.77,42007500,0
+BIDU.US,D,20081007,000000,23.02,23.37,21.25,21.44,29997540,0
+BIDU.US,D,20081008,000000,20.68,22.8,20.68,21.33,33452280,0
+BIDU.US,D,20081009,000000,22.09,22.4,20.16,20.62,23736560,0
+BIDU.US,D,20081010,000000,19.81,21.55,19.8,21.38,41678070,0
+BIDU.US,D,20081013,000000,22.4,27.15,22.02,26.61,53094090,0
+BIDU.US,D,20081014,000000,27.41,27.48,24.7,25.02,33174790,0
+BIDU.US,D,20081015,000000,24.21,25,22.4,22.72,29404960,0
+BIDU.US,D,20081016,000000,22.7,22.86,20.5,22.63,41101150,0
+BIDU.US,D,20081017,000000,23.35,24.76,21.82,23.95,37018830,0
+BIDU.US,D,20081020,000000,24.61,25.7,24.2,25.44,31571080,0
+BIDU.US,D,20081021,000000,24.84,26,24.31,24.87,23187810,0
+BIDU.US,D,20081022,000000,24.37,25.86,23.75,24.91,43203620,0
+BIDU.US,D,20081023,000000,23.98,24.03,20.6,21.25,66917750,0
+BIDU.US,D,20081024,000000,17.72,20,17.63,19.12,38558190,0
+BIDU.US,D,20081027,000000,18.76,19.2,17.85,17.9,27489380,0
+BIDU.US,D,20081028,000000,18.83,21,18.27,20.89,39914800,0
+BIDU.US,D,20081029,000000,20.65,22.38,20.3,21.19,35660350,0
+BIDU.US,D,20081030,000000,22.3,22.59,21.02,21.36,30706240,0
+BIDU.US,D,20081031,000000,21,21.26,20.02,20.6,22824670,0
+BIDU.US,D,20081103,000000,21.01,21.56,20.21,20.47,23615870,0
+BIDU.US,D,20081104,000000,21,23.98,20.61,23.46,47866460,0
+BIDU.US,D,20081105,000000,22.82,23.08,21.63,21.73,29235340,0
+BIDU.US,D,20081106,000000,21.31,21.89,20.33,20.97,27658220,0
+BIDU.US,D,20081107,000000,21.22,22.3,21.22,21.8,27291050,0
+BIDU.US,D,20081110,000000,22.4,22.8,20.38,21.13,27435580,0
+BIDU.US,D,20081111,000000,20.42,20.5,18.69,19.08,46525440,0
+BIDU.US,D,20081112,000000,18.55,19.5,18.05,18.3,37476600,0
+BIDU.US,D,20081113,000000,18.52,19,16.2,18.99,62857680,0
+BIDU.US,D,20081114,000000,18.4,19.37,17.75,17.89,32533440,0
+BIDU.US,D,20081117,000000,16.3,16.5,13.05,13.41,125625340,0
+BIDU.US,D,20081118,000000,13.9,14.06,12.15,12.88,88624860,0
+BIDU.US,D,20081119,000000,12.56,13.32,11.1,11.17,83583420,0
+BIDU.US,D,20081120,000000,10.63,12.09,10.55,11.04,61835270,0
+BIDU.US,D,20081121,000000,11.56,11.8,10.62,11.27,43981710,0
+BIDU.US,D,20081124,000000,11.47,11.85,10.92,11.51,34517460,0
+BIDU.US,D,20081125,000000,11.9,12.83,11.7,12.4,40331350,0
+BIDU.US,D,20081126,000000,12.12,14.49,12.1,14.28,47535630,0
+BIDU.US,D,20081128,000000,14.05,14.2,12.66,13.59,22846950,0
+BIDU.US,D,20081201,000000,12.39,12.5,11.38,11.63,42432390,0
+BIDU.US,D,20081202,000000,11.91,12.14,11.4,11.86,41146150,0
+BIDU.US,D,20081203,000000,11.37,12.17,10.71,11.37,41525460,0
+BIDU.US,D,20081204,000000,11.33,11.99,11.18,11.45,34145410,0
+BIDU.US,D,20081205,000000,11.15,11.35,10.28,10.91,53217530,0
+BIDU.US,D,20081208,000000,11.6,12.44,11.33,11.79,72314300,0
+BIDU.US,D,20081209,000000,11.44,12.49,10.71,10.94,70362180,0
+BIDU.US,D,20081210,000000,11.11,11.25,10.05,10.45,59410750,0
+BIDU.US,D,20081211,000000,11.24,12.1,10.78,11.13,123038330,0
+BIDU.US,D,20081212,000000,10.85,11.65,10.7,11.4,42282420,0
+BIDU.US,D,20081215,000000,11.23,11.99,11.15,11.81,38576030,0
+BIDU.US,D,20081216,000000,13.08,13.35,12.66,13.2,63799800,0
+BIDU.US,D,20081217,000000,13.15,14.24,12.71,13.55,49050520,0
+BIDU.US,D,20081218,000000,13.79,14.04,12.95,13.07,30908310,0
+BIDU.US,D,20081219,000000,13.11,13.4,12.95,13.11,20722740,0
+BIDU.US,D,20081222,000000,13.15,13.24,12.14,12.31,23146830,0
+BIDU.US,D,20081223,000000,12.45,12.6,12.15,12.5,19991240,0
+BIDU.US,D,20081224,000000,12.5,12.65,12.31,12.37,8368220,0
+BIDU.US,D,20081226,000000,12.55,12.55,12.25,12.39,3540970,0
+BIDU.US,D,20081229,000000,12.5,12.7,12.01,12.19,12331180,0
+BIDU.US,D,20081230,000000,12.3,12.7,12.2,12.69,14094730,0
+BIDU.US,D,20081231,000000,12.65,13.19,12.65,13.06,15658340,0
+BIDU.US,D,20090102,000000,13.2,13.6,13,13.54,16570630,0
+BIDU.US,D,20090105,000000,13.18,14,13.02,13.78,24138080,0
+BIDU.US,D,20090106,000000,13.85,13.94,13.34,13.57,27668260,0
+BIDU.US,D,20090107,000000,13.22,13.22,12.5,12.73,20095900,0
+BIDU.US,D,20090108,000000,12.48,12.6,12.03,12.46,22422600,0
+BIDU.US,D,20090109,000000,12.6,12.69,11.87,12.06,14846080,0
+BIDU.US,D,20090112,000000,11.86,12.2,11.35,11.41,16519890,0
+BIDU.US,D,20090113,000000,11.68,11.97,11.39,11.55,26000510,0
+BIDU.US,D,20090114,000000,11.34,11.66,10.71,10.97,28598620,0
+BIDU.US,D,20090115,000000,11.1,11.28,10.5,10.94,30276200,0
+BIDU.US,D,20090116,000000,11.2,11.67,11.02,11.59,29524160,0
+BIDU.US,D,20090120,000000,11.54,11.55,10.92,10.96,25580730,0
+BIDU.US,D,20090121,000000,11.16,11.45,10.81,11.09,28107460,0
+BIDU.US,D,20090122,000000,11,11.45,10.92,11.25,27260000,0
+BIDU.US,D,20090123,000000,10.98,11.43,10.7,11.2,31530180,0
+BIDU.US,D,20090126,000000,11.3,11.93,11.29,11.56,26985110,0
+BIDU.US,D,20090127,000000,11.82,11.9,11.32,11.53,18477700,0
+BIDU.US,D,20090128,000000,12,13,11.81,12.72,45960310,0
+BIDU.US,D,20090129,000000,12.6,13.18,12.5,12.86,33239430,0
+BIDU.US,D,20090130,000000,13.2,13.25,12.8,12.88,19772670,0
+BIDU.US,D,20090202,000000,12.8,12.94,12.32,12.55,20350330,0
+BIDU.US,D,20090203,000000,12.7,12.75,12.22,12.52,18100220,0
+BIDU.US,D,20090204,000000,12.61,13.43,12.6,12.9,24417390,0
+BIDU.US,D,20090205,000000,12.78,12.78,12.27,12.53,24702000,0
+BIDU.US,D,20090206,000000,12.5,12.66,12,12.46,31852070,0
+BIDU.US,D,20090209,000000,12.91,14.19,12.9,14.06,43515590,0
+BIDU.US,D,20090210,000000,13.89,14.15,13.02,13.08,26145110,0
+BIDU.US,D,20090211,000000,13.26,13.73,13.16,13.39,17034300,0
+BIDU.US,D,20090212,000000,13.1,13.27,12.7,13.2,18500670,0
+BIDU.US,D,20090213,000000,13.1,13.19,12.75,12.82,13522620,0
+BIDU.US,D,20090217,000000,12.25,12.5,11.96,12.23,23097480,0
+BIDU.US,D,20090218,000000,12.4,13.01,12.34,12.81,28067860,0
+BIDU.US,D,20090219,000000,13.46,13.9,13.18,13.26,44539990,0
+BIDU.US,D,20090220,000000,13.05,13.9,12.82,13.63,33321440,0
+BIDU.US,D,20090223,000000,13.95,14.03,13.11,13.18,16500630,0
+BIDU.US,D,20090224,000000,13.15,14.53,12.98,14.28,29773020,0
+BIDU.US,D,20090225,000000,14.29,14.8,14.02,14.38,29840150,0
+BIDU.US,D,20090226,000000,14.71,15.3,14.51,14.59,25580830,0
+BIDU.US,D,20090227,000000,14.09,15.24,14.09,14.83,22551520,0
+BIDU.US,D,20090302,000000,14.52,14.71,13.63,13.72,23001560,0
+BIDU.US,D,20090303,000000,14.17,14.7,13.86,14.46,21202720,0
+BIDU.US,D,20090304,000000,15.2,16.35,15.17,15.73,38340850,0
+BIDU.US,D,20090305,000000,16.06,16.49,15.8,16.15,31458570,0
+BIDU.US,D,20090306,000000,16.11,16.36,15.11,15.7,21375490,0
+BIDU.US,D,20090309,000000,15.37,16.34,15.28,15.51,16705480,0
+BIDU.US,D,20090310,000000,16.13,16.79,15.95,16.66,23589320,0
+BIDU.US,D,20090311,000000,16.68,17.21,16.05,16.82,27056490,0
+BIDU.US,D,20090312,000000,16.92,17.09,16.36,16.94,17620930,0
+BIDU.US,D,20090313,000000,17.08,17.62,16.7,17.27,17460200,0
+BIDU.US,D,20090316,000000,17.09,17.18,16.08,16.13,25795050,0
+BIDU.US,D,20090317,000000,15.99,17.58,15.8,17.54,26739820,0
+BIDU.US,D,20090318,000000,17.27,17.59,16.97,17.5,22689940,0
+BIDU.US,D,20090319,000000,17.55,17.8,17.18,17.52,11752960,0
+BIDU.US,D,20090320,000000,17.64,17.7,17.24,17.52,12169650,0
+BIDU.US,D,20090323,000000,18.08,18.79,17.8,18.26,21589070,0
+BIDU.US,D,20090324,000000,18.64,19.77,18.45,18.83,36963070,0
+BIDU.US,D,20090325,000000,19.31,19.49,17.86,18.38,34227200,0
+BIDU.US,D,20090326,000000,18.85,19.23,18.51,18.64,21687610,0
+BIDU.US,D,20090327,000000,18.25,18.62,18,18.32,10767790,0
+BIDU.US,D,20090330,000000,17.7,17.78,16.95,17.3,20573780,0
+BIDU.US,D,20090331,000000,17.68,18.04,17.25,17.66,16008380,0
+BIDU.US,D,20090401,000000,17.43,17.83,17.1,17.48,13645420,0
+BIDU.US,D,20090402,000000,18.34,19,18.22,18.49,25342090,0
+BIDU.US,D,20090403,000000,18.5,19,18,18.75,15381380,0
+BIDU.US,D,20090406,000000,18.5,18.75,18.11,18.64,11337290,0
+BIDU.US,D,20090407,000000,18.25,18.39,17.71,17.74,16980560,0
+BIDU.US,D,20090408,000000,18,18.49,17.77,18.26,16896200,0
+BIDU.US,D,20090409,000000,18.9,19.34,18.18,19.03,22387500,0
+BIDU.US,D,20090413,000000,18.95,20.07,18.8,19.95,22254810,0
+BIDU.US,D,20090414,000000,20.29,20.39,19.6,19.8,17155990,0
+BIDU.US,D,20090415,000000,19.57,19.76,18.91,19.6,15319670,0
+BIDU.US,D,20090416,000000,19.75,20.49,19.33,20.34,26597550,0
+BIDU.US,D,20090417,000000,19.94,21.11,19.93,21.01,25189790,0
+BIDU.US,D,20090420,000000,20.5,20.78,19.77,20,19161500,0
+BIDU.US,D,20090421,000000,19.55,20.5,19.46,20.46,13620570,0
+BIDU.US,D,20090422,000000,20.43,21.8,20.27,20.83,23401360,0
+BIDU.US,D,20090423,000000,21.38,21.59,20.84,21.25,14927810,0
+BIDU.US,D,20090424,000000,21.54,21.99,20.96,21.75,22776240,0
+BIDU.US,D,20090427,000000,21.67,22.52,21.56,22.49,23889640,0
+BIDU.US,D,20090428,000000,22.95,23.66,21.73,22.12,50800700,0
+BIDU.US,D,20090429,000000,22.32,22.95,22,22.73,25030060,0
+BIDU.US,D,20090430,000000,23.2,23.64,22.98,23.29,21436290,0
+BIDU.US,D,20090501,000000,23.4,23.82,23.09,23.56,13282180,0
+BIDU.US,D,20090504,000000,23.84,24.83,23.66,24.82,21954420,0
+BIDU.US,D,20090505,000000,24.8,24.98,24.27,24.98,15695240,0
+BIDU.US,D,20090506,000000,25.16,25.7,24.78,25.57,23633250,0
+BIDU.US,D,20090507,000000,25.77,25.8,24.3,24.7,24568910,0
+BIDU.US,D,20090508,000000,25,25.2,23.76,24.6,22876960,0
+BIDU.US,D,20090511,000000,24.11,24.48,23.7,23.95,16350920,0
+BIDU.US,D,20090512,000000,24.18,24.34,23.6,24.12,14762540,0
+BIDU.US,D,20090513,000000,23.77,24.07,22.98,23.1,15885590,0
+BIDU.US,D,20090514,000000,23.05,23.66,22.95,23.46,13864220,0
+BIDU.US,D,20090515,000000,23.36,23.88,23.23,23.5,9156090,0
+BIDU.US,D,20090518,000000,23.9,24.44,23.43,24.36,13848320,0
+BIDU.US,D,20090519,000000,24.51,24.91,24.16,24.7,13237460,0
+BIDU.US,D,20090520,000000,24.87,25.48,24.42,24.7,14865000,0
+BIDU.US,D,20090521,000000,24.32,24.4,23.7,24.05,12335250,0
+BIDU.US,D,20090522,000000,24.25,24.43,23.65,23.99,7846640,0
+BIDU.US,D,20090526,000000,23.65,24.86,23.65,24.74,12677580,0
+BIDU.US,D,20090527,000000,24.74,25.5,24.56,25.11,13930190,0
+BIDU.US,D,20090528,000000,25.47,25.98,25.3,25.82,14420030,0
+BIDU.US,D,20090529,000000,26,26.42,25.95,26.38,13335660,0
+BIDU.US,D,20090601,000000,26.82,28.82,26.68,28.6,28008430,0
+BIDU.US,D,20090602,000000,28.4,28.55,27.72,27.8,20349230,0
+BIDU.US,D,20090603,000000,27.67,28.8,27.5,28.69,21624450,0
+BIDU.US,D,20090604,000000,28.95,29.48,28.57,29.34,20290800,0
+BIDU.US,D,20090605,000000,29.77,30.77,29.53,30.41,28059950,0
+BIDU.US,D,20090608,000000,30,30.45,29.25,30.39,22518230,0
+BIDU.US,D,20090609,000000,30.53,31.02,30.2,30.92,21791870,0
+BIDU.US,D,20090610,000000,30.89,30.97,29.52,29.83,29500710,0
+BIDU.US,D,20090611,000000,29.81,30.2,29.27,30.07,19725380,0
+BIDU.US,D,20090612,000000,29.71,29.75,28.59,28.9,22434000,0
+BIDU.US,D,20090615,000000,28.35,29.38,28.18,29.23,23898470,0
+BIDU.US,D,20090616,000000,29.44,29.68,28.74,28.9,15368280,0
+BIDU.US,D,20090617,000000,29.2,29.91,28.84,29.59,20797330,0
+BIDU.US,D,20090618,000000,29.75,29.75,29.13,29.4,14809870,0
+BIDU.US,D,20090619,000000,29.33,29.98,29.22,29.76,16931870,0
+BIDU.US,D,20090622,000000,29.4,29.5,27.4,27.8,24240340,0
+BIDU.US,D,20090623,000000,27.75,27.97,26.55,27.28,24952990,0
+BIDU.US,D,20090624,000000,27.76,28.59,27.71,28.34,18305590,0
+BIDU.US,D,20090625,000000,27.89,29.32,27.82,29.32,18877790,0
+BIDU.US,D,20090626,000000,29.35,30.18,29.15,30.12,16440820,0
+BIDU.US,D,20090629,000000,30.44,30.58,29.56,29.82,18318810,0
+BIDU.US,D,20090630,000000,29.86,30.26,29.43,30.11,14262770,0
+BIDU.US,D,20090701,000000,30.28,30.3,29.41,29.51,13951880,0
+BIDU.US,D,20090702,000000,29.15,29.33,28.78,28.95,14576150,0
+BIDU.US,D,20090706,000000,28.8,28.9,27.83,28.58,17891700,0
+BIDU.US,D,20090707,000000,28.49,28.7,27.57,27.61,13449730,0
+BIDU.US,D,20090708,000000,27.81,28.1,26.8,27.49,23658610,0
+BIDU.US,D,20090709,000000,27.93,28.6,27.06,28.18,21945870,0
+BIDU.US,D,20090710,000000,28.02,28.66,28,28.42,15674980,0
+BIDU.US,D,20090713,000000,28.61,29.09,28,29.06,16306450,0
+BIDU.US,D,20090714,000000,29.27,29.98,29.11,29.91,18186090,0
+BIDU.US,D,20090715,000000,30.3,31.88,30.25,31.58,31543950,0
+BIDU.US,D,20090716,000000,31.68,32.56,31.6,32.25,31380480,0
+BIDU.US,D,20090717,000000,32.09,32.37,31.62,32.16,17089800,0
+BIDU.US,D,20090720,000000,31.85,33.82,31.7,33.62,30892460,0
+BIDU.US,D,20090721,000000,33.79,33.87,32.64,33.21,24338500,0
+BIDU.US,D,20090722,000000,33,33.08,32.18,32.46,21023270,0
+BIDU.US,D,20090723,000000,32.6,33.56,32.57,33.26,22106550,0
+BIDU.US,D,20090724,000000,33.99,36.33,33.81,35.81,48859240,0
+BIDU.US,D,20090727,000000,36.01,36.85,35.28,35.68,28565570,0
+BIDU.US,D,20090728,000000,35.43,35.79,34.9,35.11,18131250,0
+BIDU.US,D,20090729,000000,34.6,34.95,34.16,34.45,12160450,0
+BIDU.US,D,20090730,000000,35.23,35.75,35,35.18,17672440,0
+BIDU.US,D,20090731,000000,35.18,35.54,34.63,34.81,11585640,0
+BIDU.US,D,20090803,000000,35.46,36,35.27,35.45,13830530,0
+BIDU.US,D,20090804,000000,35.3,35.78,34.81,35.14,12453030,0
+BIDU.US,D,20090805,000000,35.4,35.4,34.24,34.7,11665240,0
+BIDU.US,D,20090806,000000,35,35.06,34.11,34.13,13377890,0
+BIDU.US,D,20090807,000000,34.7,35,34.3,34.7,14179920,0
+BIDU.US,D,20090810,000000,34.89,35.45,34.65,35.19,12681350,0
+BIDU.US,D,20090811,000000,34.96,35.19,34.32,34.58,10622950,0
+BIDU.US,D,20090812,000000,34.59,35.07,34.5,34.86,10813680,0
+BIDU.US,D,20090813,000000,35.28,35.42,34.41,34.72,11473360,0
+BIDU.US,D,20090814,000000,34.53,34.61,33.71,33.96,14319910,0
+BIDU.US,D,20090817,000000,32.51,32.75,31.97,32.16,21491190,0
+BIDU.US,D,20090818,000000,32.4,32.96,32.12,32.74,15583250,0
+BIDU.US,D,20090819,000000,32.01,33.2,31.85,33.08,19473840,0
+BIDU.US,D,20090820,000000,33.54,33.97,33.45,33.92,13858750,0
+BIDU.US,D,20090821,000000,34.31,34.77,33.95,34.5,15774890,0
+BIDU.US,D,20090824,000000,34.8,35.3,34.4,34.5,13329290,0
+BIDU.US,D,20090825,000000,34.85,35,34.52,34.78,11128200,0
+BIDU.US,D,20090826,000000,34.66,34.81,34,34.37,10540110,0
+BIDU.US,D,20090827,000000,34.42,34.49,33.53,34.01,9879850,0
+BIDU.US,D,20090828,000000,34.48,34.66,33.67,33.95,10959460,0
+BIDU.US,D,20090831,000000,33.17,33.27,32.63,33.01,13300010,0
+BIDU.US,D,20090901,000000,32.79,33.87,31.65,31.88,24333480,0
+BIDU.US,D,20090902,000000,31.7,32.78,31.65,32.49,18905520,0
+BIDU.US,D,20090903,000000,33.12,33.12,32.5,32.95,9562870,0
+BIDU.US,D,20090904,000000,32.95,34.49,32.66,34.33,20806920,0
+BIDU.US,D,20090908,000000,35.05,35.92,35,35.72,24449540,0
+BIDU.US,D,20090909,000000,35.78,36.44,35.6,36.36,20137470,0
+BIDU.US,D,20090910,000000,36.51,37.25,36.33,37.24,20725500,0
+BIDU.US,D,20090911,000000,37.8,37.87,36.7,36.99,16806150,0
+BIDU.US,D,20090914,000000,37.4,37.97,37.08,37.95,17684570,0
+BIDU.US,D,20090915,000000,38.35,39.8,38.15,39.75,36465060,0
+BIDU.US,D,20090916,000000,40.14,40.43,39.81,40.29,26811070,0
+BIDU.US,D,20090917,000000,40.23,40.8,39.62,39.92,22196110,0
+BIDU.US,D,20090918,000000,40.06,40.16,39.62,40,13855640,0
+BIDU.US,D,20090921,000000,39.6,40.1,38.99,40.02,13983100,0
+BIDU.US,D,20090922,000000,40.57,40.69,39.5,39.63,16106850,0
+BIDU.US,D,20090923,000000,39.91,40.36,39.4,39.49,14200210,0
+BIDU.US,D,20090924,000000,39.68,39.8,37.63,39.02,28730220,0
+BIDU.US,D,20090925,000000,38.63,39.21,38.22,38.76,15609220,0
+BIDU.US,D,20090928,000000,39.03,39.8,38.8,39.6,11320530,0
+BIDU.US,D,20090929,000000,39.45,39.74,39.01,39.44,11502620,0
+BIDU.US,D,20090930,000000,39.5,39.67,38.38,39.1,18105730,0
+BIDU.US,D,20091001,000000,39.07,39.29,37.15,37.2,26273330,0
+BIDU.US,D,20091002,000000,36.95,38.3,36.6,37.52,14287810,0
+BIDU.US,D,20091005,000000,37.9,38.3,37.7,38.19,10802740,0
+BIDU.US,D,20091006,000000,38.62,40.12,38.62,40.1,32279500,0
+BIDU.US,D,20091007,000000,39.9,41.46,39.9,41.38,27673830,0
+BIDU.US,D,20091008,000000,41.73,41.99,41.03,41.27,22904660,0
+BIDU.US,D,20091009,000000,41.89,42.87,41.55,42.71,27000380,0
+BIDU.US,D,20091012,000000,42.34,42.63,41.07,41.35,27705570,0
+BIDU.US,D,20091013,000000,41.3,41.47,40.44,40.75,27360950,0
+BIDU.US,D,20091014,000000,41.37,41.7,40.59,41.02,18232790,0
+BIDU.US,D,20091015,000000,40.9,41.22,39.89,39.99,22739420,0
+BIDU.US,D,20091016,000000,40.18,40.38,39.55,39.58,16337290,0
+BIDU.US,D,20091019,000000,39.67,41.3,39.23,41.1,21026850,0
+BIDU.US,D,20091020,000000,41.42,41.89,40.42,40.87,19057910,0
+BIDU.US,D,20091021,000000,40.46,41.65,40.46,40.59,13741370,0
+BIDU.US,D,20091022,000000,40.4,41.62,40.34,41.56,12712070,0
+BIDU.US,D,20091023,000000,42.23,43.75,41.85,43.53,32623830,0
+BIDU.US,D,20091026,000000,43.89,43.99,42.45,43.3,35819120,0
+BIDU.US,D,20091027,000000,35.57,38.82,35.3,38.37,107527210,0
+BIDU.US,D,20091028,000000,38.37,39.94,38.34,39.68,47811030,0
+BIDU.US,D,20091029,000000,39.57,40.09,38.91,39.34,25078280,0
+BIDU.US,D,20091030,000000,39.18,39.89,37.68,37.79,26639030,0
+BIDU.US,D,20091102,000000,37.95,38.05,37,37.55,21920620,0
+BIDU.US,D,20091103,000000,37.04,38.45,36.91,38.3,14418160,0
+BIDU.US,D,20091104,000000,38.6,39.2,38.5,38.64,15831500,0
+BIDU.US,D,20091105,000000,38.95,39.74,38.87,39.62,18678240,0
+BIDU.US,D,20091106,000000,39.06,41.05,39,40.97,26381640,0
+BIDU.US,D,20091109,000000,41.6,42.59,41.44,42.59,26145810,0
+BIDU.US,D,20091110,000000,42.55,42.89,42.17,42.81,14849770,0
+BIDU.US,D,20091111,000000,43.19,43.84,42.31,43.05,21540920,0
+BIDU.US,D,20091112,000000,42.8,43.39,42.43,42.72,16087330,0
+BIDU.US,D,20091113,000000,42.9,43.25,42.43,43.25,12253550,0
+BIDU.US,D,20091116,000000,43.73,44.26,43.41,43.83,16823640,0
+BIDU.US,D,20091117,000000,43.6,44.29,43.56,44.15,13066000,0
+BIDU.US,D,20091118,000000,44.05,44.1,43.12,43.51,17069120,0
+BIDU.US,D,20091119,000000,43.12,43.19,42.32,42.8,14179900,0
+BIDU.US,D,20091120,000000,42.42,42.78,42.18,42.76,11138750,0
+BIDU.US,D,20091123,000000,43.39,43.99,43.32,43.9,14323170,0
+BIDU.US,D,20091124,000000,43.55,43.73,42.9,43.55,12138230,0
+BIDU.US,D,20091125,000000,43.83,44.33,43.71,44.22,12251120,0
+BIDU.US,D,20091127,000000,42.65,44.15,42.55,43.97,13379180,0
+BIDU.US,D,20091130,000000,43.51,43.77,42.86,43.37,18891220,0
+BIDU.US,D,20091201,000000,43.86,43.95,43.26,43.55,14366450,0
+BIDU.US,D,20091202,000000,43.63,44.1,43.33,43.47,13246360,0
+BIDU.US,D,20091203,000000,43.46,43.85,42.67,42.79,11856300,0
+BIDU.US,D,20091204,000000,43.27,43.55,42.2,42.53,15850050,0
+BIDU.US,D,20091207,000000,42.4,42.57,41.81,42.1,12665510,0
+BIDU.US,D,20091208,000000,41.71,42.41,41.61,41.88,10843830,0
+BIDU.US,D,20091209,000000,41.9,42.67,41.51,42.65,12407500,0
+BIDU.US,D,20091210,000000,42.72,42.88,42.2,42.23,9162230,0
+BIDU.US,D,20091211,000000,42.46,42.5,41.7,41.81,6957770,0
+BIDU.US,D,20091214,000000,42.02,42.5,41.64,42.45,7745380,0
+BIDU.US,D,20091215,000000,42.25,42.98,42.17,42.4,10578590,0
+BIDU.US,D,20091216,000000,42.63,42.92,42.35,42.63,7732600,0
+BIDU.US,D,20091217,000000,42.22,42.51,41.5,41.58,13357020,0
+BIDU.US,D,20091218,000000,41.72,41.96,41.13,41.44,13512480,0
+BIDU.US,D,20091221,000000,41.52,41.79,40.57,40.74,11356100,0
+BIDU.US,D,20091222,000000,40.85,41.05,39.46,39.88,16790740,0
+BIDU.US,D,20091223,000000,40.01,41.5,40,41.42,13645180,0
+BIDU.US,D,20091224,000000,41.59,42.18,41.41,41.6,7954040,0
+BIDU.US,D,20091228,000000,41.85,42.64,41.77,42.43,11085620,0
+BIDU.US,D,20091229,000000,42.65,42.67,41.81,41.96,7872660,0
+BIDU.US,D,20091230,000000,41.69,41.99,41.42,41.62,7276370,0
+BIDU.US,D,20091231,000000,41.77,41.9,41.04,41.12,6720710,0
+BIDU.US,D,20100104,000000,41.6,41.7,40.78,41,13466670,0
+BIDU.US,D,20100105,000000,41.05,41.2,40.24,40.59,15725650,0
+BIDU.US,D,20100106,000000,41.9,42.01,40.93,41.25,23437920,0
+BIDU.US,D,20100107,000000,41.04,41.16,40.2,40.46,14337070,0
+BIDU.US,D,20100108,000000,40,40.8,39.6,40.43,16701710,0
+BIDU.US,D,20100111,000000,40.58,40.71,39.78,40.06,12216280,0
+BIDU.US,D,20100112,000000,39.41,39.57,38.47,38.65,30951910,0
+BIDU.US,D,20100113,000000,44.27,44.32,42.5,43.95,120698930,0
+BIDU.US,D,20100114,000000,44.06,46.8,43.44,46.42,60286650,0
+BIDU.US,D,20100115,000000,46.29,47.02,45.86,46.77,46459670,0
+BIDU.US,D,20100119,000000,45,45.2,42.91,44.08,55317290,0
+BIDU.US,D,20100120,000000,43.37,44.73,43.34,43.97,18425750,0
+BIDU.US,D,20100121,000000,43.76,44.3,43.4,44,12044610,0
+BIDU.US,D,20100122,000000,43.18,43.2,41.5,41.69,23882210,0
+BIDU.US,D,20100125,000000,42.09,42.4,41.31,41.52,10407360,0
+BIDU.US,D,20100126,000000,41.46,42.36,40.92,41.94,13982860,0
+BIDU.US,D,20100127,000000,42.27,42.57,41.61,42.44,14341050,0
+BIDU.US,D,20100128,000000,42.74,42.9,41.7,41.78,10453780,0
+BIDU.US,D,20100129,000000,42.01,42.4,40.67,41.17,12736570,0
+BIDU.US,D,20100201,000000,41.78,42.98,41.68,42.57,16966370,0
+BIDU.US,D,20100202,000000,42.84,42.85,42.31,42.62,9888950,0
+BIDU.US,D,20100203,000000,43.75,45.1,43.5,44.98,30618580,0
+BIDU.US,D,20100204,000000,44.41,44.85,43.79,44.09,15444270,0
+BIDU.US,D,20100205,000000,44.3,44.92,43.91,44.88,17819810,0
+BIDU.US,D,20100208,000000,44.59,45.29,44.17,44.32,11832480,0
+BIDU.US,D,20100209,000000,44.73,44.91,43.24,43.5,28056200,0
+BIDU.US,D,20100210,000000,47.19,48.29,46.5,48.21,56522700,0
+BIDU.US,D,20100211,000000,48.18,48.93,48.16,48.75,21938610,0
+BIDU.US,D,20100212,000000,48.3,48.93,48.25,48.8,12159510,0
+BIDU.US,D,20100216,000000,49.25,49.4,48.69,48.95,12085730,0
+BIDU.US,D,20100217,000000,48.9,48.9,48.5,48.75,6167730,0
+BIDU.US,D,20100218,000000,48.75,49.89,48.61,49.76,11560330,0
+BIDU.US,D,20100219,000000,49.69,50.03,49.36,50.02,11406860,0
+BIDU.US,D,20100222,000000,50.15,50.97,50.12,50.72,16404500,0
+BIDU.US,D,20100223,000000,50.35,50.71,49.8,50.17,11456650,0
+BIDU.US,D,20100224,000000,50.2,50.65,49.86,50.55,8700070,0
+BIDU.US,D,20100225,000000,50.22,50.89,49.54,50.89,9829150,0
+BIDU.US,D,20100226,000000,50.97,51.87,50.83,51.87,10966260,0
+BIDU.US,D,20100301,000000,52.09,52.33,51.57,52.29,10280670,0
+BIDU.US,D,20100302,000000,52.45,52.48,51.54,51.89,9982250,0
+BIDU.US,D,20100303,000000,51.47,51.81,51.25,51.7,7370190,0
+BIDU.US,D,20100304,000000,51.8,52.5,51.49,52.38,8278780,0
+BIDU.US,D,20100305,000000,51.99,52.5,51.58,52.08,12167780,0
+BIDU.US,D,20100308,000000,52.38,53.66,52.22,53.43,14647660,0
+BIDU.US,D,20100309,000000,53.34,54.43,53.34,53.91,15210660,0
+BIDU.US,D,20100310,000000,54.21,55.15,54.16,54.92,16723960,0
+BIDU.US,D,20100311,000000,54.85,55.64,54.54,55.41,16119190,0
+BIDU.US,D,20100312,000000,55.85,55.95,54.98,55.02,14487760,0
+BIDU.US,D,20100315,000000,57.05,62.85,56.32,57.68,52122550,0
+BIDU.US,D,20100316,000000,58.21,58.8,57.15,57.32,24370700,0
+BIDU.US,D,20100317,000000,57.53,57.8,56.4,56.7,14836110,0
+BIDU.US,D,20100318,000000,56.51,57,56.08,56.47,9864650,0
+BIDU.US,D,20100319,000000,57.3,58.38,56.85,56.97,18970670,0
+BIDU.US,D,20100322,000000,57.04,58.58,56.4,57.97,32522390,0
+BIDU.US,D,20100323,000000,59.06,60.32,58.75,59.49,36700390,0
+BIDU.US,D,20100324,000000,59.59,61.34,59.5,60.85,32558450,0
+BIDU.US,D,20100325,000000,61.21,61.35,59.07,59.2,25631850,0
+BIDU.US,D,20100326,000000,58.85,59.85,58.52,59.64,13642000,0
+BIDU.US,D,20100329,000000,59.74,60.74,59.5,60.35,9270880,0
+BIDU.US,D,20100330,000000,60.25,60.72,59.62,59.82,9727720,0
+BIDU.US,D,20100331,000000,59.55,59.85,59.3,59.7,6596900,0
+BIDU.US,D,20100401,000000,60.37,60.37,59.75,60,10346690,0
+BIDU.US,D,20100405,000000,60.23,60.45,59.7,60.13,6730060,0
+BIDU.US,D,20100406,000000,59.82,61.94,59.67,61.94,16755010,0
+BIDU.US,D,20100407,000000,61.86,62.75,61.6,61.77,14934900,0
+BIDU.US,D,20100408,000000,61.6,62.27,61.15,61.98,10567710,0
+BIDU.US,D,20100409,000000,62.3,62.74,62.02,62.55,10592630,0
+BIDU.US,D,20100412,000000,62.56,62.95,62.2,62.62,6537970,0
+BIDU.US,D,20100413,000000,62.74,63.04,62.35,62.67,8848070,0
+BIDU.US,D,20100414,000000,63.13,63.96,63,63.77,13645890,0
+BIDU.US,D,20100415,000000,63.94,65,63.82,64.9,17125640,0
+BIDU.US,D,20100416,000000,64.34,64.5,63.01,63.24,16052690,0
+BIDU.US,D,20100419,000000,62.73,63.07,60.22,61.35,19740050,0
+BIDU.US,D,20100420,000000,62.08,63.58,61.98,63.58,14536610,0
+BIDU.US,D,20100421,000000,63.63,63.68,62.5,63,8808910,0
+BIDU.US,D,20100422,000000,62.5,64.19,62.33,64,8260800,0
+BIDU.US,D,20100423,000000,64.25,64.78,64.07,64.58,8499750,0
+BIDU.US,D,20100426,000000,64.83,65.15,63.71,64.08,9027330,0
+BIDU.US,D,20100427,000000,63.14,63.2,61.55,62.01,12949280,0
+BIDU.US,D,20100428,000000,62.62,62.79,62,62.14,16106300,0
+BIDU.US,D,20100429,000000,70.8,71.8,70.1,70.99,36911230,0
+BIDU.US,D,20100430,000000,70.85,71.64,68.77,68.9,14952250,0
+BIDU.US,D,20100503,000000,69.7,71.2,69.5,70.9,10427680,0
+BIDU.US,D,20100504,000000,70.21,70.3,68.66,69.3,12909580,0
+BIDU.US,D,20100505,000000,68.41,69.89,67.15,68.95,14362670,0
+BIDU.US,D,20100506,000000,68.52,69.46,62.5,66.8,17378580,0
+BIDU.US,D,20100507,000000,66.69,67.12,63,63.95,17065010,0
+BIDU.US,D,20100510,000000,66.75,69.48,66.74,69.48,17249870,0
+BIDU.US,D,20100511,000000,68.5,71.67,68.12,71.42,20997670,0
+BIDU.US,D,20100512,000000,74.26,78.36,72.82,78.21,41843455,0
+BIDU.US,D,20100513,000000,80.92,82.29,75,75.64,58874028,0
+BIDU.US,D,20100514,000000,73.92,74.81,72.28,73.98,19573959,0
+BIDU.US,D,20100517,000000,74.14,75.1,71.64,73.18,15387120,0
+BIDU.US,D,20100518,000000,74.72,75.25,71.42,71.57,12507972,0
+BIDU.US,D,20100519,000000,70.2,71.98,68.36,70.13,13591447,0
+BIDU.US,D,20100520,000000,67.64,69.62,66.82,67.58,15770470,0
+BIDU.US,D,20100521,000000,66.18,71.63,66.03,70.85,20719772,0
+BIDU.US,D,20100524,000000,72.45,73.35,70.94,71,10665417,0
+BIDU.US,D,20100525,000000,67.18,69.45,66.43,69.08,15888915,0
+BIDU.US,D,20100526,000000,71.76,72.1,67.57,67.59,12467576,0
+BIDU.US,D,20100527,000000,70.49,73.51,69.56,73.5,14046857,0
+BIDU.US,D,20100528,000000,74.2,74.2,72.12,73.21,10417050,0
+BIDU.US,D,20100601,000000,72.84,75.6,72.13,73.56,11880727,0
+BIDU.US,D,20100602,000000,74.66,76,73.37,75.98,9430675,0
+BIDU.US,D,20100603,000000,77.32,77.97,74.92,76.66,14230112,0
+BIDU.US,D,20100604,000000,75.6,76.24,73.15,73.2,9173737,0
+BIDU.US,D,20100607,000000,74.04,74.23,69.23,69.81,10300376,0
+BIDU.US,D,20100608,000000,71.03,71.72,68.71,70.49,10859729,0
+BIDU.US,D,20100609,000000,72.3,72.34,66.85,67.4,14883583,0
+BIDU.US,D,20100610,000000,69.14,72.72,68.42,72.63,15016657,0
+BIDU.US,D,20100611,000000,71.44,73.35,71.22,72.85,8576404,0
+BIDU.US,D,20100614,000000,74.23,74.95,72.8,72.93,8260235,0
+BIDU.US,D,20100615,000000,73.5,75.4,73.2,75.37,8277676,0
+BIDU.US,D,20100616,000000,74.94,76.73,74.42,74.81,9779831,0
+BIDU.US,D,20100617,000000,75.33,75.35,71.92,72.47,11775151,0
+BIDU.US,D,20100618,000000,72.37,74.88,71.6,74.09,12010673,0
+BIDU.US,D,20100621,000000,77.09,78.59,75.65,76.36,20528220,0
+BIDU.US,D,20100622,000000,77.42,77.52,75.07,75.68,12330562,0
+BIDU.US,D,20100623,000000,75.93,76.62,74.25,76.19,9874110,0
+BIDU.US,D,20100624,000000,75.9,75.91,73.52,73.8,10594505,0
+BIDU.US,D,20100625,000000,74.26,76.28,73.39,76.1,8867603,0
+BIDU.US,D,20100628,000000,76.01,76.47,74.25,74.44,7559871,0
+BIDU.US,D,20100629,000000,71.86,72.88,66.44,67.57,24172143,0
+BIDU.US,D,20100630,000000,67.98,70.35,67.68,68.08,15200578,0
+BIDU.US,D,20100701,000000,69.35,69.88,65.9,68.55,11549456,0
+BIDU.US,D,20100702,000000,69.38,69.41,67.16,67.55,6302914,0
+BIDU.US,D,20100706,000000,69.2,70.06,66.85,67.45,9666223,0
+BIDU.US,D,20100707,000000,67.52,72.44,67.25,72.37,12816545,0
+BIDU.US,D,20100708,000000,73.3,73.75,71.1,72.43,11407294,0
+BIDU.US,D,20100709,000000,70.2,71.84,70.08,71.2,14952036,0
+BIDU.US,D,20100712,000000,70.68,71.78,70.35,70.73,8285170,0
+BIDU.US,D,20100713,000000,72.16,74.8,71.39,74.38,13455840,0
+BIDU.US,D,20100714,000000,75.14,75.48,73.99,75.03,9502884,0
+BIDU.US,D,20100715,000000,75.01,75.86,74.11,75.64,8534685,0
+BIDU.US,D,20100716,000000,75.23,75.7,73.29,73.53,10384835,0
+BIDU.US,D,20100719,000000,71.67,73.39,70.38,72.9,15400574,0
+BIDU.US,D,20100720,000000,71.26,74.23,70.75,74.04,9720961,0
+BIDU.US,D,20100721,000000,74.98,76.58,73,73.31,18796769,0
+BIDU.US,D,20100722,000000,76.38,76.46,72.3,74.45,19752548,0
+BIDU.US,D,20100723,000000,75.4,78.22,74.5,78.06,13315132,0
+BIDU.US,D,20100726,000000,78.87,80.87,78.3,80.37,13939184,0
+BIDU.US,D,20100727,000000,80.73,81.99,80.11,81.07,10740962,0
+BIDU.US,D,20100728,000000,80.78,81.18,78.88,79.4,7752595,0
+BIDU.US,D,20100729,000000,80.09,80.46,77.64,79.2,9387834,0
+BIDU.US,D,20100730,000000,79.4,81.55,78.3,81.41,12327713,0
+BIDU.US,D,20100802,000000,83.03,84.98,82.9,84.6,13599993,0
+BIDU.US,D,20100803,000000,84.62,85.35,82.8,84.79,10146869,0
+BIDU.US,D,20100804,000000,85.41,86.91,85.07,86.6,11710716,0
+BIDU.US,D,20100805,000000,86.26,86.46,84.85,85.57,8044636,0
+BIDU.US,D,20100806,000000,84.64,86.6,84.33,86.53,8706181,0
+BIDU.US,D,20100809,000000,87.45,88,86.7,87.56,8802719,0
+BIDU.US,D,20100810,000000,86.51,88.32,85.62,87.87,9246861,0
+BIDU.US,D,20100811,000000,85.75,86.35,83.44,84.23,11825625,0
+BIDU.US,D,20100812,000000,81.85,84.11,80.1,82.65,12296593,0
+BIDU.US,D,20100813,000000,82.76,83.5,82.04,82.83,6509887,0
+BIDU.US,D,20100816,000000,82.31,85.27,82.11,84.35,7419158,0
+BIDU.US,D,20100817,000000,85.77,86.05,84.3,84.43,7173173,0
+BIDU.US,D,20100818,000000,84.66,84.8,82.8,82.92,7659040,0
+BIDU.US,D,20100819,000000,82.55,83.3,81.01,81.19,8081273,0
+BIDU.US,D,20100820,000000,80.61,82.69,80.4,82.17,7907828,0
+BIDU.US,D,20100823,000000,81.22,81.39,79.24,79.37,10189102,0
+BIDU.US,D,20100824,000000,77.74,78.88,76.82,77.34,9597598,0
+BIDU.US,D,20100825,000000,76.41,78.55,76,78.3,7716014,0
+BIDU.US,D,20100826,000000,79.4,79.43,76.59,76.6,6335352,0
+BIDU.US,D,20100827,000000,76.87,79.68,76.08,79.37,7357305,0
+BIDU.US,D,20100830,000000,79.79,80.6,77.19,77.24,6729711,0
+BIDU.US,D,20100831,000000,76.7,78.94,76.04,78.43,7703643,0
+BIDU.US,D,20100901,000000,80.44,82.55,79.9,81.84,8943703,0
+BIDU.US,D,20100902,000000,82,83.4,81.62,82.61,5592515,0
+BIDU.US,D,20100903,000000,84.01,84.58,83.25,84.3,6992105,0
+BIDU.US,D,20100907,000000,84.1,84.59,82.16,82.27,6771127,0
+BIDU.US,D,20100908,000000,82.97,84.43,82.89,84.19,6491951,0
+BIDU.US,D,20100909,000000,85.23,85.55,83.29,83.83,6157186,0
+BIDU.US,D,20100910,000000,84.17,84.33,83.25,84.33,3960101,0
+BIDU.US,D,20100913,000000,85.13,86.5,85.13,86.26,8754320,0
+BIDU.US,D,20100914,000000,85.86,87.42,85.8,86.33,6566625,0
+BIDU.US,D,20100915,000000,85.91,86.86,85.51,86.3,4931471,0
+BIDU.US,D,20100916,000000,86.11,86.3,85.25,86.09,4616103,0
+BIDU.US,D,20100917,000000,86.7,86.7,85.46,85.73,6258488,0
+BIDU.US,D,20100920,000000,86.06,90,85.86,89.87,13059297,0
+BIDU.US,D,20100921,000000,90,92.31,89.6,91.19,13462859,0
+BIDU.US,D,20100922,000000,91.02,91.98,90.32,91.81,6209038,0
+BIDU.US,D,20100923,000000,91.09,95.17,90.59,95.03,14885319,0
+BIDU.US,D,20100924,000000,97.07,98.13,95.76,97.83,13536919,0
+BIDU.US,D,20100927,000000,99.6,104.39,99.45,103.82,20987714,0
+BIDU.US,D,20100928,000000,105.5,107.19,99.85,102.04,22828281,0
+BIDU.US,D,20100929,000000,102.65,104,101.77,103.72,11551959,0
+BIDU.US,D,20100930,000000,104.03,104.94,99.88,102.62,12909749,0
+BIDU.US,D,20101001,000000,103.46,103.5,98.68,98.8,13589181,0
+BIDU.US,D,20101004,000000,98.25,99.38,95.12,96.22,13436520,0
+BIDU.US,D,20101005,000000,98.04,102.95,97.61,102.7,13734131,0
+BIDU.US,D,20101006,000000,102.95,103.04,97.64,98.4,17638889,0
+BIDU.US,D,20101007,000000,100.45,100.45,97.5,98.49,11332007,0
+BIDU.US,D,20101008,000000,99.25,99.54,96.17,98.62,11045965,0
+BIDU.US,D,20101011,000000,99.26,101.83,99.01,99.74,8842807,0
+BIDU.US,D,20101012,000000,99.3,100.22,97.61,99.62,9729666,0
+BIDU.US,D,20101013,000000,101.5,102.39,99.21,99.95,11501672,0
+BIDU.US,D,20101014,000000,100.01,100.06,97.41,98.2,9226260,0
+BIDU.US,D,20101015,000000,101.39,101.49,98.55,98.66,14755572,0
+BIDU.US,D,20101018,000000,99,105.58,98.7,103.4,24266908,0
+BIDU.US,D,20101019,000000,101.99,103.5,99.1,100.82,16211755,0
+BIDU.US,D,20101020,000000,101.86,102.13,99.5,100.01,12254029,0
+BIDU.US,D,20101021,000000,102.01,102.78,100.5,102.48,19748083,0
+BIDU.US,D,20101022,000000,105.36,109.34,104.85,107.28,30182144,0
+BIDU.US,D,20101025,000000,109.33,110.05,107.6,109.75,14669072,0
+BIDU.US,D,20101026,000000,108.87,113.36,108.79,112.62,15242227,0
+BIDU.US,D,20101027,000000,112.83,113.46,110.63,112.87,10163551,0
+BIDU.US,D,20101028,000000,113.53,113.78,111.17,112.17,7018416,0
+BIDU.US,D,20101029,000000,111.33,111.97,109.45,110.01,8358558,0
+BIDU.US,D,20101101,000000,111.76,111.83,106.85,107.15,12215766,0
+BIDU.US,D,20101102,000000,108.4,109.94,107.4,109.55,10305075,0
+BIDU.US,D,20101103,000000,109.68,110.87,109,110.65,7565422,0
+BIDU.US,D,20101104,000000,111.86,112.55,107.1,110.06,13964681,0
+BIDU.US,D,20101105,000000,110.03,110.5,108.37,108.8,8250570,0
+BIDU.US,D,20101108,000000,108.22,111.23,108.15,110.4,7329170,0
+BIDU.US,D,20101109,000000,110.95,111,108.5,109.19,6976747,0
+BIDU.US,D,20101110,000000,109.1,111.76,108.25,111.69,8871694,0
+BIDU.US,D,20101111,000000,110.21,115.04,109.45,114.1,15469178,0
+BIDU.US,D,20101112,000000,112.97,114.3,107.81,110.64,13978594,0
+BIDU.US,D,20101115,000000,110.15,111.18,108.42,108.8,6224723,0
+BIDU.US,D,20101116,000000,108,109.17,103.11,103.6,16536875,0
+BIDU.US,D,20101117,000000,104.36,108.44,104.01,106.92,11243211,0
+BIDU.US,D,20101118,000000,109.67,110.5,107.27,108.14,10168204,0
+BIDU.US,D,20101119,000000,107.81,109.18,106.58,108.59,7342887,0
+BIDU.US,D,20101122,000000,108.9,109.61,106.51,108.87,8062075,0
+BIDU.US,D,20101123,000000,106.69,107.67,105.33,106.31,7747656,0
+BIDU.US,D,20101124,000000,107.96,109.5,107.76,109,7175696,0
+BIDU.US,D,20101126,000000,107.86,109.66,107.55,109.37,4353537,0
+BIDU.US,D,20101129,000000,109.51,110.64,106.86,107.38,8803879,0
+BIDU.US,D,20101130,000000,106.86,107.2,104.38,105.05,9372609,0
+BIDU.US,D,20101201,000000,107.84,107.92,105.94,106.81,6837447,0
+BIDU.US,D,20101202,000000,107.01,108.3,105.77,106.37,7911874,0
+BIDU.US,D,20101203,000000,105.5,109.87,105.34,109.23,9244361,0
+BIDU.US,D,20101206,000000,110.01,111.72,109.01,110.23,10694838,0
+BIDU.US,D,20101207,000000,111.98,112.08,109.63,109.68,7118487,0
+BIDU.US,D,20101208,000000,110.15,110.15,107.66,108.07,5759205,0
+BIDU.US,D,20101209,000000,108.4,109,107.11,108.07,5721114,0
+BIDU.US,D,20101210,000000,107.75,108.57,107.18,107.86,5624535,0
+BIDU.US,D,20101213,000000,108.19,110.38,108.03,108.31,7769243,0
+BIDU.US,D,20101214,000000,108.51,108.74,106,106.62,7128064,0
+BIDU.US,D,20101215,000000,103.31,107.44,99.82,100.2,21065348,0
+BIDU.US,D,20101216,000000,99.89,99.89,97.35,98.31,15220737,0
+BIDU.US,D,20101217,000000,100.04,100.47,97.94,98.74,9828895,0
+BIDU.US,D,20101220,000000,99.06,99.2,94.33,98.79,13374220,0
+BIDU.US,D,20101221,000000,99.13,101.5,99.01,101.25,8028205,0
+BIDU.US,D,20101222,000000,101.09,101.93,99.69,100.5,5163992,0
+BIDU.US,D,20101223,000000,99.86,100.46,99.25,100.16,3535801,0
+BIDU.US,D,20101227,000000,98.5,100.2,97.87,100.13,5508123,0
+BIDU.US,D,20101228,000000,99.25,100.13,98.36,98.71,5062769,0
+BIDU.US,D,20101229,000000,99.28,99.64,98.7,99.11,3018558,0
+BIDU.US,D,20101230,000000,99.03,99.15,98.12,98.21,3025287,0
+BIDU.US,D,20101231,000000,97.28,98.24,96.53,96.53,3442621,0
+BIDU.US,D,20110103,000000,97.95,100.46,97.58,99.73,7405532,0
+BIDU.US,D,20110104,000000,100,101.41,99.51,100.97,7195664,0
+BIDU.US,D,20110105,000000,100.5,104.66,100.11,104.63,8652255,0
+BIDU.US,D,20110106,000000,105.04,106.16,103.52,105.16,8610796,0
+BIDU.US,D,20110107,000000,105.09,107.11,104.38,106.95,8568278,0
+BIDU.US,D,20110110,000000,105.76,106.64,104.91,105.98,6000453,0
+BIDU.US,D,20110111,000000,106.5,107.38,105.37,106.28,5371380,0
+BIDU.US,D,20110112,000000,106.8,106.8,105.18,105.93,4233854,0
+BIDU.US,D,20110113,000000,105.25,107.95,105.23,106.25,7242009,0
+BIDU.US,D,20110114,000000,106.37,107.8,105.84,107.73,4515494,0
+BIDU.US,D,20110118,000000,107.33,109.25,106.76,108.15,5906869,0
+BIDU.US,D,20110119,000000,108,108.96,106.66,107.31,6526479,0
+BIDU.US,D,20110120,000000,106.08,106.76,104.37,105.66,8062255,0
+BIDU.US,D,20110121,000000,106.87,107.81,104.9,105.1,6585626,0
+BIDU.US,D,20110124,000000,105.42,106.45,101.43,106.36,9728941,0
+BIDU.US,D,20110125,000000,104.51,107.55,104.4,105.89,6034844,0
+BIDU.US,D,20110126,000000,105.98,108.57,105.76,107.95,5541817,0
+BIDU.US,D,20110127,000000,108.08,109.92,107.2,109.05,6444253,0
+BIDU.US,D,20110128,000000,109.49,109.75,104.83,106.54,7361474,0
+BIDU.US,D,20110131,000000,107.51,109.19,106.11,108.63,10298662,0
+BIDU.US,D,20110201,000000,116.33,119.21,115.1,118.73,21991337,0
+BIDU.US,D,20110202,000000,118.11,119.21,117.83,118.02,8681648,0
+BIDU.US,D,20110203,000000,118.25,118.85,116.67,118.5,6384444,0
+BIDU.US,D,20110204,000000,118.54,118.9,116.88,117.68,4559974,0
+BIDU.US,D,20110207,000000,118.08,120.5,117.3,118.96,7633650,0
+BIDU.US,D,20110208,000000,119,120.16,118.25,119.84,4276524,0
+BIDU.US,D,20110209,000000,121.55,124.55,121.23,123.01,8515575,0
+BIDU.US,D,20110210,000000,122.73,125.9,121.63,125.79,7488680,0
+BIDU.US,D,20110211,000000,126.71,129.65,125.3,129.58,7682810,0
+BIDU.US,D,20110214,000000,130.95,131.63,128.28,128.81,7890552,0
+BIDU.US,D,20110215,000000,128.54,129.28,126.81,128.04,4704341,0
+BIDU.US,D,20110216,000000,128.34,129.75,127.36,128.71,4242402,0
+BIDU.US,D,20110218,000000,128.98,128.99,125.71,126.8,4524447,0
+BIDU.US,D,20110222,000000,123.53,123.74,118.95,120.28,9440502,0
+BIDU.US,D,20110223,000000,120.07,121.48,112.95,115.9,11789530,0
+BIDU.US,D,20110224,000000,116.71,119.86,115.5,118.81,6791177,0
+BIDU.US,D,20110225,000000,120.79,121.72,119.62,120.59,4818783,0
+BIDU.US,D,20110228,000000,122.8,123.12,119.75,121.16,4370149,0
+BIDU.US,D,20110301,000000,119.72,120.55,117,117.83,5777627,0
+BIDU.US,D,20110302,000000,117.21,120.23,117.21,119.49,3717800,0
+BIDU.US,D,20110303,000000,121.81,122.14,120.22,121.85,4038765,0
+BIDU.US,D,20110304,000000,122.5,123.58,121.7,122.34,4479363,0
+BIDU.US,D,20110307,000000,123.01,123.23,117.81,120.18,5139388,0
+BIDU.US,D,20110308,000000,119.98,121.6,118.25,120.18,3473253,0
+BIDU.US,D,20110309,000000,120.02,120.61,118.3,119.75,4000616,0
+BIDU.US,D,20110310,000000,117.99,121.5,117.1,120.87,6271740,0
+BIDU.US,D,20110311,000000,119.56,125.3,119.25,124.96,6854740,0
+BIDU.US,D,20110314,000000,124.1,125.4,121.85,124.06,6228244,0
+BIDU.US,D,20110315,000000,118.8,123.27,118,122.23,6405083,0
+BIDU.US,D,20110316,000000,123.02,125.09,119.41,120.56,8216953,0
+BIDU.US,D,20110317,000000,122.51,123.95,120.88,121.64,6143256,0
+BIDU.US,D,20110318,000000,122.37,123.3,120.5,120.5,6063417,0
+BIDU.US,D,20110321,000000,122,124.88,121.85,124,5751588,0
+BIDU.US,D,20110322,000000,124.45,127.33,123.68,127.09,6786186,0
+BIDU.US,D,20110323,000000,126.91,133.97,126.01,132.58,13590759,0
+BIDU.US,D,20110324,000000,134.68,135,130.81,133.48,9870366,0
+BIDU.US,D,20110325,000000,134.47,136.49,134,134.92,9325843,0
+BIDU.US,D,20110328,000000,136,136.3,133.4,133.67,6483706,0
+BIDU.US,D,20110329,000000,133,136.24,132.8,136,5230512,0
+BIDU.US,D,20110330,000000,138.3,138.53,135.5,136.38,7550068,0
+BIDU.US,D,20110331,000000,136.5,137.89,135.5,137.81,4948059,0
+BIDU.US,D,20110401,000000,138.11,139.44,137.3,138.83,7243879,0
+BIDU.US,D,20110404,000000,139.98,143.11,138.9,143.11,8110687,0
+BIDU.US,D,20110405,000000,143.2,143.48,140.3,141.65,5823510,0
+BIDU.US,D,20110406,000000,142.17,142.95,136.02,137.25,8907420,0
+BIDU.US,D,20110407,000000,137.38,139.21,136.2,139.1,6097127,0
+BIDU.US,D,20110408,000000,140.1,142.5,139.65,141.88,7834304,0
+BIDU.US,D,20110411,000000,147.41,148.92,143.5,145.68,16616275,0
+BIDU.US,D,20110412,000000,145.28,145.28,140.08,140.71,9145666,0
+BIDU.US,D,20110413,000000,143.34,146.23,142.21,145.69,9396044,0
+BIDU.US,D,20110414,000000,145.6,147.25,144.68,147.01,7448182,0
+BIDU.US,D,20110415,000000,146.8,147.3,144.52,146.81,5675430,0
+BIDU.US,D,20110418,000000,145.19,145.95,141.16,145.89,8010862,0
+BIDU.US,D,20110419,000000,146.25,150,145.66,149.9,9666523,0
+BIDU.US,D,20110420,000000,152.7,154,148.45,149.31,7645915,0
+BIDU.US,D,20110421,000000,148.51,150.55,147.21,148.65,5921177,0
+BIDU.US,D,20110425,000000,149.26,152.58,148.69,151.96,6285861,0
+BIDU.US,D,20110426,000000,152.95,154.89,149.67,152.37,8688194,0
+BIDU.US,D,20110427,000000,153.6,153.67,146.18,151.11,12045173,0
+BIDU.US,D,20110428,000000,151.47,156.04,146.35,148.25,17167137,0
+BIDU.US,D,20110429,000000,147.8,150.89,147.2,148.52,8935107,0
+BIDU.US,D,20110502,000000,149.86,150.5,147.11,147.47,5962646,0
+BIDU.US,D,20110503,000000,147.83,148.4,136.5,139.84,15582022,0
+BIDU.US,D,20110504,000000,138.76,141.85,134.28,139.01,13973392,0
+BIDU.US,D,20110505,000000,137.03,142.48,136.51,140.19,7567013,0
+BIDU.US,D,20110506,000000,142.5,143.51,140.55,141.26,6627066,0
+BIDU.US,D,20110509,000000,142.26,143.33,139.61,142.62,4634380,0
+BIDU.US,D,20110510,000000,143.42,143.69,140.57,142.24,5423725,0
+BIDU.US,D,20110511,000000,142,142.56,137.6,138.9,6229398,0
+BIDU.US,D,20110512,000000,137.74,139.27,135.65,138.2,6909686,0
+BIDU.US,D,20110513,000000,137.31,137.39,131.02,131.28,13649692,0
+BIDU.US,D,20110516,000000,129.07,135.5,127.36,127.77,12901765,0
+BIDU.US,D,20110517,000000,127.87,131.95,124.66,131.81,13993342,0
+BIDU.US,D,20110518,000000,132.88,133.71,131.33,131.84,6449087,0
+BIDU.US,D,20110519,000000,132.14,136.25,132.14,135.88,7780855,0
+BIDU.US,D,20110520,000000,135.57,136.33,133.85,134.69,5852759,0
+BIDU.US,D,20110523,000000,130.5,131.13,128.71,129.47,8095383,0
+BIDU.US,D,20110524,000000,131.51,131.56,129,129.26,5578691,0
+BIDU.US,D,20110525,000000,129.21,132.42,129.15,129.54,5624426,0
+BIDU.US,D,20110526,000000,130.28,130.63,127.78,129.95,6192395,0
+BIDU.US,D,20110527,000000,130.27,134.75,130.02,133.93,6465545,0
+BIDU.US,D,20110531,000000,136.84,137.2,134.25,135.71,5505574,0
+BIDU.US,D,20110601,000000,135,137.15,132.15,132.47,6861516,0
+BIDU.US,D,20110602,000000,132.81,138.67,132.76,138.49,8351087,0
+BIDU.US,D,20110603,000000,136.36,139.09,132.5,133.21,8890837,0
+BIDU.US,D,20110606,000000,134.37,134.74,125.9,126.97,9969382,0
+BIDU.US,D,20110607,000000,127.88,128.39,121.12,124.82,16895766,0
+BIDU.US,D,20110608,000000,124.53,126.33,119.88,120.67,13067971,0
+BIDU.US,D,20110609,000000,121.49,124.38,118.9,123.21,13715000,0
+BIDU.US,D,20110610,000000,122.62,124.72,121.08,121.69,8988058,0
+BIDU.US,D,20110613,000000,121.29,123.75,117.53,118.03,10564287,0
+BIDU.US,D,20110614,000000,120.81,125.35,120.61,124.82,10253783,0
+BIDU.US,D,20110615,000000,123.51,123.81,118.32,118.84,11560267,0
+BIDU.US,D,20110616,000000,120.1,121.33,114.14,116.24,13119370,0
+BIDU.US,D,20110617,000000,119.49,119.79,116.58,117.68,11401473,0
+BIDU.US,D,20110620,000000,117.11,120.97,116.6,118.28,8114902,0
+BIDU.US,D,20110621,000000,121.23,127.75,120.81,127.71,11284284,0
+BIDU.US,D,20110622,000000,127.01,127.48,124.5,124.87,8929248,0
+BIDU.US,D,20110623,000000,121.84,129.35,121.51,129.22,10394245,0
+BIDU.US,D,20110624,000000,130.46,131.44,127.75,128.68,9914170,0
+BIDU.US,D,20110627,000000,129.19,134.24,129.19,133.17,7408445,0
+BIDU.US,D,20110628,000000,134,137,133.5,136.17,7961167,0
+BIDU.US,D,20110629,000000,137.74,137.96,135.37,137.58,7945587,0
+BIDU.US,D,20110630,000000,138.26,140.25,137.25,140.13,9446891,0
+BIDU.US,D,20110701,000000,139.44,143.35,138.9,143.35,7236262,0
+BIDU.US,D,20110705,000000,145.81,146.3,142.92,145.87,9711102,0
+BIDU.US,D,20110706,000000,144.49,146.68,143,145.84,6982182,0
+BIDU.US,D,20110707,000000,147.22,148.44,145.07,147.01,6921644,0
+BIDU.US,D,20110708,000000,142.82,147.8,140.62,147.78,7758657,0
+BIDU.US,D,20110711,000000,144.95,146.99,141.02,142.4,7866225,0
+BIDU.US,D,20110712,000000,141.72,142.3,137.7,138.94,8728716,0
+BIDU.US,D,20110713,000000,142.11,144.5,141.86,142.29,6509532,0
+BIDU.US,D,20110714,000000,142.95,144.36,139.81,140.82,6744447,0
+BIDU.US,D,20110715,000000,145.15,147.24,143.67,146.93,8339277,0
+BIDU.US,D,20110718,000000,145.94,148.8,145,148.13,6589485,0
+BIDU.US,D,20110719,000000,150,152.75,149.72,152.56,7465593,0
+BIDU.US,D,20110720,000000,153.98,155.9,151.76,154.99,8486337,0
+BIDU.US,D,20110721,000000,155,155.5,149.63,150.17,10214150,0
+BIDU.US,D,20110722,000000,151.28,155,151,154,5233325,0
+BIDU.US,D,20110725,000000,153.32,157.9,152.76,156.54,12297952,0
+BIDU.US,D,20110726,000000,163.56,165.96,162.1,164.36,17767387,0
+BIDU.US,D,20110727,000000,163.36,165.89,159.5,161.24,9787090,0
+BIDU.US,D,20110728,000000,160.96,162.73,156.55,158.34,8248903,0
+BIDU.US,D,20110729,000000,154.92,158.46,152.34,157.07,9800091,0
+BIDU.US,D,20110801,000000,161.6,161.9,155.21,158.93,7254012,0
+BIDU.US,D,20110802,000000,158.03,160.8,152.58,152.92,7740474,0
+BIDU.US,D,20110803,000000,153.41,155,145.26,152.43,11444423,0
+BIDU.US,D,20110804,000000,149,149.59,143.41,143.92,9647075,0
+BIDU.US,D,20110805,000000,145.91,147.2,134.73,140.99,14896622,0
+BIDU.US,D,20110808,000000,132.1,137,128.77,130.45,14071058,0
+BIDU.US,D,20110809,000000,133.89,143.85,133,143.64,16137092,0
+BIDU.US,D,20110810,000000,140.56,145.99,138.25,140.79,12161514,0
+BIDU.US,D,20110811,000000,143.95,151.49,141.7,148.15,11620101,0
+BIDU.US,D,20110812,000000,151.91,151.98,149.35,150.15,7491761,0
+BIDU.US,D,20110815,000000,152,152.09,142.7,144.64,12944772,0
+BIDU.US,D,20110816,000000,138.65,139.46,134.37,136.92,17191155,0
+BIDU.US,D,20110817,000000,137.42,138.37,132.1,137.96,11726041,0
+BIDU.US,D,20110818,000000,132,133.37,126.61,128.77,14249017,0
+BIDU.US,D,20110819,000000,125.93,135.65,125.11,126.98,14502820,0
+BIDU.US,D,20110822,000000,132,132.87,125.78,126.65,9324351,0
+BIDU.US,D,20110823,000000,128.98,136.5,128.06,136.36,10004829,0
+BIDU.US,D,20110824,000000,136.47,137.86,131.06,133.68,9286131,0
+BIDU.US,D,20110825,000000,135.74,136.5,132.32,133.09,6059695,0
+BIDU.US,D,20110826,000000,133.17,140,132.31,139.7,9940952,0
+BIDU.US,D,20110829,000000,143.35,143.81,140.79,143.3,6703821,0
+BIDU.US,D,20110830,000000,141.93,149.8,141.5,148.35,10782972,0
+BIDU.US,D,20110831,000000,150.62,151.11,142.82,145.78,9326210,0
+BIDU.US,D,20110901,000000,145.03,147.4,143.7,144.29,5499877,0
+BIDU.US,D,20110902,000000,140,141.84,137.73,140.45,4264900,0
+BIDU.US,D,20110906,000000,135.8,143.5,135.51,143.19,7000797,0
+BIDU.US,D,20110907,000000,144.19,146.86,141.3,146.05,8429339,0
+BIDU.US,D,20110908,000000,144.95,149.62,144.8,147.01,7224865,0
+BIDU.US,D,20110909,000000,146.3,148.3,142.03,143.63,7596211,0
+BIDU.US,D,20110912,000000,141.64,145,140.65,144.23,5138278,0
+BIDU.US,D,20110913,000000,144.61,145.25,142.6,144.58,4022602,0
+BIDU.US,D,20110914,000000,145.67,149.29,144.36,147.48,7815651,0
+BIDU.US,D,20110915,000000,148.5,149.05,145.51,147.17,5965639,0
+BIDU.US,D,20110916,000000,146.91,147.94,145.5,146.95,5026534,0
+BIDU.US,D,20110919,000000,144.89,146.5,142.02,145.64,5084776,0
+BIDU.US,D,20110920,000000,146.2,150.46,138.58,139.93,13428022,0
+BIDU.US,D,20110921,000000,141.09,143.36,138.27,138.33,7320576,0
+BIDU.US,D,20110922,000000,134.05,134.73,119.61,123.18,17806084,0
+BIDU.US,D,20110923,000000,121.51,125,120.67,123.4,9647159,0
+BIDU.US,D,20110926,000000,124.78,125,114.3,122.56,11564752,0
+BIDU.US,D,20110927,000000,126.74,130.77,126.11,127.72,9555786,0
+BIDU.US,D,20110928,000000,127.11,128.5,120.73,121.42,7626816,0
+BIDU.US,D,20110929,000000,124.31,124.39,106.37,110.29,25011069,0
+BIDU.US,D,20110930,000000,102.79,114.87,100.95,106.91,22558712,0
+BIDU.US,D,20111003,000000,104.77,109.22,104.4,105.16,11558549,0
+BIDU.US,D,20111004,000000,103.7,110.22,102,110.09,11702725,0
+BIDU.US,D,20111005,000000,108.99,111.24,103.86,111.17,13261883,0
+BIDU.US,D,20111006,000000,113.5,120.92,113.01,120.89,12915295,0
+BIDU.US,D,20111007,000000,123.5,123.53,115.54,119.21,8000842,0
+BIDU.US,D,20111010,000000,120.86,127.54,119.48,124.54,9045053,0
+BIDU.US,D,20111011,000000,123.53,129.75,122.25,129.47,8918880,0
+BIDU.US,D,20111012,000000,130.2,134.85,129.51,130.83,10925862,0
+BIDU.US,D,20111013,000000,130.9,133.3,127.85,132.97,9242661,0
+BIDU.US,D,20111014,000000,138.52,138.53,135,137.6,8225270,0
+BIDU.US,D,20111017,000000,136.29,138.38,134.22,135.61,7152179,0
+BIDU.US,D,20111018,000000,133.98,133.98,126.56,132.37,9791838,0
+BIDU.US,D,20111019,000000,130.82,133.98,125.35,126.23,7867141,0
+BIDU.US,D,20111020,000000,122.38,125.82,121.66,123.87,8535192,0
+BIDU.US,D,20111021,000000,126.16,126.29,119.58,122.16,8091903,0
+BIDU.US,D,20111024,000000,123.71,132.85,123.5,132.02,9548792,0
+BIDU.US,D,20111025,000000,132,132.18,126.2,127.98,7107943,0
+BIDU.US,D,20111026,000000,130.7,131.98,125.58,130.8,9532502,0
+BIDU.US,D,20111027,000000,137.17,140,133.8,138.39,14088428,0
+BIDU.US,D,20111028,000000,145,147.68,142.64,144.62,13956317,0
+BIDU.US,D,20111031,000000,141.44,143.91,138.79,140.18,6466043,0
+BIDU.US,D,20111101,000000,133.33,136.99,132.8,135.05,6995205,0
+BIDU.US,D,20111102,000000,139.8,141.88,139.33,140.55,6820493,0
+BIDU.US,D,20111103,000000,142.65,144.94,140,143.5,6303390,0
+BIDU.US,D,20111104,000000,142.94,143.6,138.95,143.18,4675321,0
+BIDU.US,D,20111107,000000,142.5,143.89,139.6,140.78,4214732,0
+BIDU.US,D,20111108,000000,141.5,142.72,138.6,141.94,4850228,0
+BIDU.US,D,20111109,000000,139.5,140.25,135.73,136.17,5556224,0
+BIDU.US,D,20111110,000000,138.36,138.64,133.6,135.68,4302202,0
+BIDU.US,D,20111111,000000,137.39,138.22,135,137.76,3592990,0
+BIDU.US,D,20111114,000000,137,140.2,136.5,138.88,3388221,0
+BIDU.US,D,20111115,000000,138.12,141.35,137.64,140.74,5225665,0
+BIDU.US,D,20111116,000000,139.8,140.4,137.74,138.1,4087194,0
+BIDU.US,D,20111117,000000,137.79,137.99,128.93,131.1,7513004,0
+BIDU.US,D,20111118,000000,131.96,131.96,126.05,126.93,5628107,0
+BIDU.US,D,20111121,000000,123.36,124.82,118,124.17,8811370,0
+BIDU.US,D,20111122,000000,123.78,127.05,121.88,124.28,4559038,0
+BIDU.US,D,20111123,000000,122.51,123.39,119.03,119.55,4582455,0
+BIDU.US,D,20111125,000000,118.73,121.36,118.44,119.91,2792352,0
+BIDU.US,D,20111128,000000,125.23,127.68,123.61,126.81,6408593,0
+BIDU.US,D,20111129,000000,127.4,127.5,124.67,124.92,4573519,0
+BIDU.US,D,20111130,000000,131.31,131.65,129.1,130.99,6114191,0
+BIDU.US,D,20111201,000000,130.19,135.99,130.1,134.83,5194773,0
+BIDU.US,D,20111202,000000,136.35,136.63,133.64,134.09,3482219,0
+BIDU.US,D,20111205,000000,136.44,137.21,133.8,134.63,4421885,0
+BIDU.US,D,20111206,000000,134.2,135.48,130.03,131.25,4556285,0
+BIDU.US,D,20111207,000000,130.53,131.5,127.26,129.33,3525396,0
+BIDU.US,D,20111208,000000,128.37,130.38,126.37,126.63,3916955,0
+BIDU.US,D,20111209,000000,126.71,131,125.56,130.52,4767297,0
+BIDU.US,D,20111212,000000,128.54,128.8,125.25,127.65,4120367,0
+BIDU.US,D,20111213,000000,127.74,128.38,121.66,122.22,6807754,0
+BIDU.US,D,20111214,000000,120,120.2,115.82,117.97,7146611,0
+BIDU.US,D,20111215,000000,119.11,119.29,110.69,114.34,10193752,0
+BIDU.US,D,20111216,000000,114.27,116.17,110.9,114.52,8987641,0
+BIDU.US,D,20111219,000000,113.88,114.99,111.07,111.45,4950599,0
+BIDU.US,D,20111220,000000,114,118.78,112.21,118.4,7254987,0
+BIDU.US,D,20111221,000000,117.39,117.39,111,112.97,6654213,0
+BIDU.US,D,20111222,000000,113.14,116.75,112.75,115.56,4517388,0
+BIDU.US,D,20111223,000000,116.64,118.7,116,117.81,3771844,0
+BIDU.US,D,20111227,000000,117.08,117.93,115.83,116.25,2601291,0
+BIDU.US,D,20111228,000000,116.03,117.66,115.02,116.5,3746708,0
+BIDU.US,D,20111229,000000,116.02,116.38,113.17,114.72,4212290,0
+BIDU.US,D,20111230,000000,114.08,116.8,113.82,116.47,5057916,0
+BIDU.US,D,20120103,000000,120.19,125.14,120,124.29,7311558,0
+BIDU.US,D,20120104,000000,122.75,123.6,121.15,121.99,4399254,0
+BIDU.US,D,20120105,000000,121.1,124,120.68,123.27,4774284,0
+BIDU.US,D,20120106,000000,123.72,124.11,120,121.09,4978854,0
+BIDU.US,D,20120109,000000,122.96,122.96,117.17,120.11,5202291,0
+BIDU.US,D,20120110,000000,124.04,127.3,124,126.88,6929157,0
+BIDU.US,D,20120111,000000,126.5,128.59,125.53,128.19,5329269,0
+BIDU.US,D,20120112,000000,128.72,130.25,127.67,128.3,4908418,0
+BIDU.US,D,20120113,000000,127.02,128.91,126.5,127.41,4046052,0
+BIDU.US,D,20120117,000000,131.3,131.5,128.6,128.85,6150552,0
+BIDU.US,D,20120118,000000,128.83,129.73,125.31,126.07,6589645,0
+BIDU.US,D,20120119,000000,127.46,127.53,123,123.62,10792348,0
+BIDU.US,D,20120120,000000,122.93,124.54,121.5,122.8,6038809,0
+BIDU.US,D,20120123,000000,123.34,126.8,123.34,123.93,7130453,0
+BIDU.US,D,20120124,000000,123.2,123.4,121,121.75,4878224,0
+BIDU.US,D,20120125,000000,122.66,125.52,121.07,125.03,4876350,0
+BIDU.US,D,20120126,000000,124.28,127.21,122.83,123.9,5641557,0
+BIDU.US,D,20120127,000000,124.2,131.9,124.11,131.36,8580820,0
+BIDU.US,D,20120130,000000,130.88,132.25,128.12,130.73,7856377,0
+BIDU.US,D,20120131,000000,129.01,130.66,125.81,127.52,6414204,0
+BIDU.US,D,20120201,000000,129.81,129.9,126.06,127.73,5826440,0
+BIDU.US,D,20120202,000000,128,131.23,127.11,130.79,5952150,0
+BIDU.US,D,20120203,000000,132.6,135.68,132.12,134.53,7012210,0
+BIDU.US,D,20120206,000000,130.81,132.78,129.72,131.37,5696660,0
+BIDU.US,D,20120207,000000,131.01,132.23,128.94,129.49,5828375,0
+BIDU.US,D,20120208,000000,131,132.26,129.29,130.89,5333196,0
+BIDU.US,D,20120209,000000,131.65,135.83,131,135.45,6767642,0
+BIDU.US,D,20120210,000000,134.12,138,133.49,136.59,7130695,0
+BIDU.US,D,20120213,000000,138.8,140.09,137.13,140,6221378,0
+BIDU.US,D,20120214,000000,141.6,142.22,139.68,140.86,7139330,0
+BIDU.US,D,20120215,000000,142.09,142.36,137.38,138.32,6120972,0
+BIDU.US,D,20120216,000000,139.61,142.49,137.55,141.83,10303074,0
+BIDU.US,D,20120217,000000,140.92,140.92,134.68,136.9,15894097,0
+BIDU.US,D,20120221,000000,136.94,137.95,129.02,130.64,10789621,0
+BIDU.US,D,20120222,000000,130.86,134.9,130.75,133.71,7246135,0
+BIDU.US,D,20120223,000000,134.53,134.99,131.7,132.85,4392816,0
+BIDU.US,D,20120224,000000,133.7,135.6,133.62,134.89,4614144,0
+BIDU.US,D,20120227,000000,133.79,135.8,133.7,134.54,3071176,0
+BIDU.US,D,20120228,000000,135,138.4,134.61,138.29,5234814,0
+BIDU.US,D,20120229,000000,138.91,139.59,136.19,136.7,4689704,0
+BIDU.US,D,20120301,000000,137.75,139.84,136.2,138.87,4658451,0
+BIDU.US,D,20120302,000000,139.38,141.48,139.07,141.43,5941814,0
+BIDU.US,D,20120305,000000,140.05,140.84,135.9,136.66,5108266,0
+BIDU.US,D,20120306,000000,133.89,134.45,131.4,133.27,5065346,0
+BIDU.US,D,20120307,000000,135.29,135.76,133.51,134.94,2681001,0
+BIDU.US,D,20120308,000000,137.14,138.1,136.28,137.19,3202893,0
+BIDU.US,D,20120309,000000,138.23,139.99,138.07,138.53,4211325,0
+BIDU.US,D,20120312,000000,138.35,140.08,136.15,137.8,3485923,0
+BIDU.US,D,20120313,000000,138.84,140.22,137.6,140.18,5055479,0
+BIDU.US,D,20120314,000000,139.33,140.84,135.09,136.51,5024122,0
+BIDU.US,D,20120315,000000,137.23,137.33,135.31,136.34,3319781,0
+BIDU.US,D,20120316,000000,136.32,138.45,134.5,136.09,4412674,0
+BIDU.US,D,20120319,000000,135.47,139.2,134.82,137.94,4437244,0
+BIDU.US,D,20120320,000000,136.35,137.9,134.25,137.35,4438140,0
+BIDU.US,D,20120321,000000,137.6,142.85,137.6,140.61,8904227,0
+BIDU.US,D,20120322,000000,139.13,144.96,139,143.72,7963412,0
+BIDU.US,D,20120323,000000,144.39,145,141.86,144.32,6027689,0
+BIDU.US,D,20120326,000000,145.61,150.97,145.56,150.8,8594720,0
+BIDU.US,D,20120327,000000,150.27,154.15,148.5,150.02,7584127,0
+BIDU.US,D,20120328,000000,150.78,150.8,146,148.09,6271173,0
+BIDU.US,D,20120329,000000,145.54,147.5,143.86,146.41,5742927,0
+BIDU.US,D,20120330,000000,147.88,148.1,144.16,145.77,5207942,0
+BIDU.US,D,20120402,000000,144.32,148.57,144.1,146.7,5048779,0
+BIDU.US,D,20120403,000000,147.73,148.33,146.57,147.06,3766700,0
+BIDU.US,D,20120404,000000,145.54,146.64,143.51,144.69,3644386,0
+BIDU.US,D,20120405,000000,144.06,148.14,144,147.97,3131132,0
+BIDU.US,D,20120409,000000,146.25,149.56,145.4,148.8,4149112,0
+BIDU.US,D,20120410,000000,150.06,151.86,143.7,144.42,6400253,0
+BIDU.US,D,20120411,000000,147,148,145.1,146.16,3961881,0
+BIDU.US,D,20120412,000000,147.35,151.84,145.8,151.32,6033828,0
+BIDU.US,D,20120413,000000,150.48,152.84,148.92,151.38,6095476,0
+BIDU.US,D,20120416,000000,152.5,152.85,146.14,147.66,5440852,0
+BIDU.US,D,20120417,000000,147.58,149.48,146.5,147.49,3658457,0
+BIDU.US,D,20120418,000000,148.05,148.75,145.65,147.92,3564483,0
+BIDU.US,D,20120419,000000,147.96,149.42,144.36,144.74,4025107,0
+BIDU.US,D,20120420,000000,146.41,146.65,144.5,144.91,3395623,0
+BIDU.US,D,20120423,000000,141.35,141.97,135.69,139.66,6833302,0
+BIDU.US,D,20120424,000000,139.3,139.91,135.75,135.83,6897890,0
+BIDU.US,D,20120425,000000,130,136.18,128.94,134.82,14044219,0
+BIDU.US,D,20120426,000000,133.93,136.2,131.62,133.21,5966236,0
+BIDU.US,D,20120427,000000,134.63,135.13,133.39,134.44,3218003,0
+BIDU.US,D,20120430,000000,133.05,133.1,131.66,132.7,3088327,0
+BIDU.US,D,20120501,000000,132.65,135.74,132.65,133.48,3365693,0
+BIDU.US,D,20120502,000000,133.26,135.3,133.01,134.1,3173913,0
+BIDU.US,D,20120503,000000,134.27,134.5,131.89,133.11,3277544,0
+BIDU.US,D,20120504,000000,132.01,133,130,130.02,3950658,0
+BIDU.US,D,20120507,000000,129.01,129.31,127.03,127.97,3278124,0
+BIDU.US,D,20120508,000000,127.01,129.17,123.6,127.31,4808467,0
+BIDU.US,D,20120509,000000,125,126.11,123.55,123.7,5259115,0
+BIDU.US,D,20120510,000000,125.12,125.52,122.38,123.66,5227095,0
+BIDU.US,D,20120511,000000,121.51,124.44,121.01,122.23,5628631,0
+BIDU.US,D,20120514,000000,121.23,124.58,120.95,121.83,4210017,0
+BIDU.US,D,20120515,000000,122.92,125.39,121.83,123.87,4262188,0
+BIDU.US,D,20120516,000000,124.34,125.21,121.84,122.26,4076071,0
+BIDU.US,D,20120517,000000,122.8,123.39,117.04,117.4,4747204,0
+BIDU.US,D,20120518,000000,118.35,121.09,115.35,115.37,4416561,0
+BIDU.US,D,20120521,000000,115.03,122.1,115.03,121.75,5437198,0
+BIDU.US,D,20120522,000000,122.1,122.4,118.17,119.34,4252203,0
+BIDU.US,D,20120523,000000,118.08,122.46,117.6,122.29,3688034,0
+BIDU.US,D,20120524,000000,121.85,122.22,117.27,118.26,3757117,0
+BIDU.US,D,20120525,000000,118.1,119.17,116.75,117.59,2589991,0
+BIDU.US,D,20120529,000000,119.64,122.85,119.3,121.59,3811256,0
+BIDU.US,D,20120530,000000,119.71,120.16,117,118.16,3707233,0
+BIDU.US,D,20120531,000000,118.26,118.9,116.13,117.77,3052110,0
+BIDU.US,D,20120601,000000,115,115.89,112.93,113.35,4085172,0
+BIDU.US,D,20120604,000000,113.34,115.9,112.5,115.68,4547706,0
+BIDU.US,D,20120605,000000,115.62,117.92,115.36,117.28,2538014,0
+BIDU.US,D,20120606,000000,118.99,120.7,118.62,119.12,2852476,0
+BIDU.US,D,20120607,000000,122.33,124.8,122.1,122.46,5058924,0
+BIDU.US,D,20120608,000000,121,121.59,118.3,121.31,3475926,0
+BIDU.US,D,20120611,000000,123.95,123.95,120.41,120.8,3418548,0
+BIDU.US,D,20120612,000000,121.43,121.68,116.93,117.94,4613061,0
+BIDU.US,D,20120613,000000,117.28,119.55,116.27,116.72,3740004,0
+BIDU.US,D,20120614,000000,117.54,118.79,116.37,117.64,2578284,0
+BIDU.US,D,20120615,000000,117.97,120.03,117.68,119.38,3328107,0
+BIDU.US,D,20120618,000000,118.17,122,117.88,121.37,2611276,0
+BIDU.US,D,20120619,000000,122.03,122.11,120.5,121.72,4084618,0
+BIDU.US,D,20120620,000000,121.8,121.81,116.76,117.38,4543805,0
+BIDU.US,D,20120621,000000,117.32,117.69,113,113.08,4196693,0
+BIDU.US,D,20120622,000000,114.25,114.8,113.05,114.61,3126126,0
+BIDU.US,D,20120625,000000,112.89,113.32,110,111.02,3858223,0
+BIDU.US,D,20120626,000000,112.37,112.71,110,110.59,4274321,0
+BIDU.US,D,20120627,000000,111.5,112.49,110.7,111.4,3183313,0
+BIDU.US,D,20120628,000000,110.31,110.6,107.5,108.62,4055422,0
+BIDU.US,D,20120629,000000,111.54,115,110.53,114.98,4629731,0
+BIDU.US,D,20120702,000000,115.07,115.44,111.31,112.69,3710408,0
+BIDU.US,D,20120703,000000,112.64,114.95,112.34,114.72,1930854,0
+BIDU.US,D,20120705,000000,114.1,117.85,114.03,117.21,3200243,0
+BIDU.US,D,20120706,000000,116.57,116.82,115.07,115.91,2533620,0
+BIDU.US,D,20120709,000000,115.84,116.3,112.86,113.17,2621503,0
+BIDU.US,D,20120710,000000,114.21,114.38,108.5,109.3,4343742,0
+BIDU.US,D,20120711,000000,109.7,110.45,108.06,108.92,4263544,0
+BIDU.US,D,20120712,000000,108,109.9,106.8,108.21,3444871,0
+BIDU.US,D,20120713,000000,108.71,109.88,107.6,109.71,2906173,0
+BIDU.US,D,20120716,000000,108.9,109.19,107,107.35,2766600,0
+BIDU.US,D,20120717,000000,105.76,105.93,99.71,104.98,10099250,0
+BIDU.US,D,20120718,000000,104.08,108.5,104.04,107.45,4791727,0
+BIDU.US,D,20120719,000000,108.83,111,107.28,110.74,5093361,0
+BIDU.US,D,20120720,000000,111.75,111.9,108.12,110.23,5172064,0
+BIDU.US,D,20120723,000000,107.55,108.9,104.91,107.1,7577048,0
+BIDU.US,D,20120724,000000,113.92,120.12,113.83,114.95,16859022,0
+BIDU.US,D,20120725,000000,115.7,116.62,113.21,114.41,5251167,0
+BIDU.US,D,20120726,000000,116.44,119.3,116,118.62,4949586,0
+BIDU.US,D,20120727,000000,119.9,124.2,118.54,123.7,6190171,0
+BIDU.US,D,20120730,000000,123.31,123.7,119.37,121.29,3807977,0
+BIDU.US,D,20120731,000000,121.23,123.76,119.71,120.52,3475469,0
+BIDU.US,D,20120801,000000,122.05,123.68,120.98,123.24,3569835,0
+BIDU.US,D,20120802,000000,121.67,125.68,121.24,122.03,4597790,0
+BIDU.US,D,20120803,000000,124.25,125,123,124.84,2828900,0
+BIDU.US,D,20120806,000000,126.18,131.1,125.7,128.94,6149721,0
+BIDU.US,D,20120807,000000,129.91,132.08,129.2,130.32,3879933,0
+BIDU.US,D,20120808,000000,129.69,131.78,128.92,131.27,3265693,0
+BIDU.US,D,20120809,000000,131,132,129.78,130.94,2533419,0
+BIDU.US,D,20120810,000000,130.08,131.35,129.79,131.06,1877674,0
+BIDU.US,D,20120813,000000,131.07,131.85,128.76,130.79,2877489,0
+BIDU.US,D,20120814,000000,131.55,132.4,129.87,130.46,2410496,0
+BIDU.US,D,20120815,000000,130.01,131.34,129.55,130.1,1900848,0
+BIDU.US,D,20120816,000000,130.99,134.38,130,133.66,5075465,0
+BIDU.US,D,20120817,000000,134.71,134.71,132.19,133.98,3004694,0
+BIDU.US,D,20120820,000000,133.91,133.96,130.12,130.91,3082144,0
+BIDU.US,D,20120821,000000,130,130,123.2,123.4,9584752,0
+BIDU.US,D,20120822,000000,121,124.04,119.26,122.8,8242788,0
+BIDU.US,D,20120823,000000,122.07,122.7,110.13,115.09,21359167,0
+BIDU.US,D,20120824,000000,114.36,116.5,112.68,115.72,6525283,0
+BIDU.US,D,20120827,000000,116,117.35,115.25,116.9,4053200,0
+BIDU.US,D,20120828,000000,118.26,121.19,117.23,120.62,8268752,0
+BIDU.US,D,20120829,000000,118,118.77,113.06,113.1,9710373,0
+BIDU.US,D,20120830,000000,113.53,114.33,111.58,112.01,4992871,0
+BIDU.US,D,20120831,000000,113.67,113.7,110.27,111.44,4946212,0
+BIDU.US,D,20120904,000000,112.36,115.44,111.54,114.51,5390561,0
+BIDU.US,D,20120905,000000,113.61,114.64,111.62,111.94,4763193,0
+BIDU.US,D,20120906,000000,113.5,113.54,108.88,112.74,9516082,0
+BIDU.US,D,20120907,000000,114,114.45,109.4,109.59,9646269,0
+BIDU.US,D,20120910,000000,109.1,110.72,106.87,109.16,7169203,0
+BIDU.US,D,20120911,000000,109.92,110.01,107.5,109.81,5034593,0
+BIDU.US,D,20120912,000000,110,110.04,106.6,107.09,7127201,0
+BIDU.US,D,20120913,000000,108.39,110.91,107.56,109.83,6526165,0
+BIDU.US,D,20120914,000000,112.26,116.29,111.85,115.62,9773204,0
+BIDU.US,D,20120917,000000,116.44,116.44,112.66,113.31,5029600,0
+BIDU.US,D,20120918,000000,112.98,113,110.9,111.99,4561434,0
+BIDU.US,D,20120919,000000,112.82,114.85,111.02,114.14,4950239,0
+BIDU.US,D,20120920,000000,112.28,112.94,110.84,111.27,4610239,0
+BIDU.US,D,20120921,000000,112.07,112.51,110.06,111.11,6110581,0
+BIDU.US,D,20120924,000000,110.2,113.71,110.15,113.18,4589499,0
+BIDU.US,D,20120925,000000,113.5,115.79,112.05,112.51,6452886,0
+BIDU.US,D,20120926,000000,111.13,113.88,110.8,112.19,4533662,0
+BIDU.US,D,20120927,000000,113.21,114.75,112.81,114.6,4674627,0
+BIDU.US,D,20120928,000000,114.32,117.2,113.8,116.89,6229238,0
+BIDU.US,D,20121001,000000,114.47,115.3,111.81,112.77,6632123,0
+BIDU.US,D,20121002,000000,112,113.1,110.88,112.34,3654574,0
+BIDU.US,D,20121003,000000,112.42,112.94,111.24,112.07,3003037,0
+BIDU.US,D,20121004,000000,112.39,113.62,111.62,113.2,2467054,0
+BIDU.US,D,20121005,000000,113.74,116.8,113.53,114.2,4984649,0
+BIDU.US,D,20121008,000000,113.08,115.25,112.78,114.29,1949661,0
+BIDU.US,D,20121009,000000,110.66,110.95,105.94,106.49,10832158,0
+BIDU.US,D,20121010,000000,106.62,109.23,106.5,108.13,5837390,0
+BIDU.US,D,20121011,000000,109.52,111,107.8,109.04,3648211,0
+BIDU.US,D,20121012,000000,109.5,111.68,108.2,111.22,4674847,0
+BIDU.US,D,20121015,000000,111.81,113.98,111.01,113.82,4221164,0
+BIDU.US,D,20121016,000000,113.29,114.8,112.25,113.41,4273671,0
+BIDU.US,D,20121017,000000,113.84,115.27,112.35,114.85,3601770,0
+BIDU.US,D,20121018,000000,115,116.27,111.2,113.18,5349268,0
+BIDU.US,D,20121019,000000,113.12,113.9,111.56,112.38,3278411,0
+BIDU.US,D,20121022,000000,112.81,115.22,112.41,113.71,3214860,0
+BIDU.US,D,20121023,000000,112.7,115.17,112.12,114.99,3664912,0
+BIDU.US,D,20121024,000000,115.83,115.88,113.32,113.99,3625885,0
+BIDU.US,D,20121025,000000,113.66,115.64,113.5,114.01,3296979,0
+BIDU.US,D,20121026,000000,114.57,114.75,112,113.84,3456965,0
+BIDU.US,D,20121031,000000,106.81,110.5,106.29,106.73,10035805,0
+BIDU.US,D,20121101,000000,107.36,108.08,105.36,106.7,7204075,0
+BIDU.US,D,20121102,000000,107.13,107.9,104.85,105.09,5984043,0
+BIDU.US,D,20121105,000000,105,106.41,102.55,103.8,5642472,0
+BIDU.US,D,20121106,000000,104.6,106.09,104.5,105.94,3041371,0
+BIDU.US,D,20121107,000000,104.21,105.3,103.26,104.51,3339839,0
+BIDU.US,D,20121108,000000,104.74,105.5,103.61,103.7,2840106,0
+BIDU.US,D,20121109,000000,103.28,105.36,103.01,103.73,4277046,0
+BIDU.US,D,20121112,000000,104.21,105.32,103.8,104.6,1985522,0
+BIDU.US,D,20121113,000000,103.54,103.62,98.26,98.6,10356141,0
+BIDU.US,D,20121114,000000,98.6,98.65,91.88,93.57,16217450,0
+BIDU.US,D,20121115,000000,94.51,95.78,93.3,93.83,6268973,0
+BIDU.US,D,20121116,000000,94.1,94.29,91.81,92.68,6143300,0
+BIDU.US,D,20121119,000000,94.37,94.8,91.84,92.42,4986375,0
+BIDU.US,D,20121120,000000,92.43,95.4,92.42,94.05,5142670,0
+BIDU.US,D,20121121,000000,94.77,95,90.55,93.24,6675350,0
+BIDU.US,D,20121123,000000,94.82,97.413,94,96.22,4649812,0
+BIDU.US,D,20121126,000000,96.76,96.76,94.35,95.45,3835349,0
+BIDU.US,D,20121127,000000,95.32,95.58,94.45,94.52,3363791,0
+BIDU.US,D,20121128,000000,94.24,96.34,93.39,95.83,3030164,0
+BIDU.US,D,20121129,000000,96.69,99.4,95.14,99,5927579,0
+BIDU.US,D,20121130,000000,98.75,99.31,95.28,96.31,4449709,0
+BIDU.US,D,20121203,000000,96.93,97.8,95.81,95.9,4210907,0
+BIDU.US,D,20121204,000000,95.5,95.81,89.16,90.24,12491009,0
+BIDU.US,D,20121205,000000,90.26,91.68,87.96,88.12,8070359,0
+BIDU.US,D,20121206,000000,88.51,89.5,85.96,89.02,8117947,0
+BIDU.US,D,20121207,000000,89.22,90.29,87.85,89.36,3552908,0
+BIDU.US,D,20121210,000000,89.29,92.14,88.8,91.75,4751659,0
+BIDU.US,D,20121211,000000,92.75,94.5,92.52,94.1,4665277,0
+BIDU.US,D,20121212,000000,94.57,96.96,94.25,96.09,4680496,0
+BIDU.US,D,20121213,000000,95.77,97.6,94.63,95.25,4033520,0
+BIDU.US,D,20121214,000000,96.24,97.94,96.11,97.4,3814462,0
+BIDU.US,D,20121217,000000,98,98.86,94.75,96.26,4245770,0
+BIDU.US,D,20121218,000000,97.29,98.64,96.71,98.55,3386261,0
+BIDU.US,D,20121219,000000,97.54,101.8,97.21,100.58,4805084,0
+BIDU.US,D,20121220,000000,100.73,100.95,98.13,99.84,4183395,0
+BIDU.US,D,20121221,000000,97.35,99.3,97.01,98.7,3278977,0
+BIDU.US,D,20121224,000000,97.85,98.46,96.1,96.77,1852583,0
+BIDU.US,D,20121226,000000,96.49,102.5,96.49,101.45,5018485,0
+BIDU.US,D,20121227,000000,102.12,102.15,98.19,99.43,3882828,0
+BIDU.US,D,20121228,000000,98.43,100.73,97.71,99,2878009,0
+BIDU.US,D,20121231,000000,99.23,101.05,97.5,100.29,3126479,0
+BIDU.US,D,20130102,000000,103.33,104.75,102.51,104.12,4084746,0
+BIDU.US,D,20130103,000000,104,106.9,103.82,104.98,4455557,0
+BIDU.US,D,20130104,000000,104.66,104.86,102.52,104.65,2721872,0
+BIDU.US,D,20130107,000000,102.04,102.57,99.32,102.29,3991126,0
+BIDU.US,D,20130108,000000,102,102.76,100.6,101.09,2865698,0
+BIDU.US,D,20130109,000000,101.81,104.73,101.51,104.34,3379098,0
+BIDU.US,D,20130110,000000,105.48,111.5,105.4,110.57,9881662,0
+BIDU.US,D,20130111,000000,109.73,114.43,109.65,112.97,8490705,0
+BIDU.US,D,20130114,000000,114.09,114.88,111.52,112.64,3658935,0
+BIDU.US,D,20130115,000000,111.71,112.34,109.22,111.66,3978585,0
+BIDU.US,D,20130116,000000,111.11,111.89,109.71,109.93,2835716,0
+BIDU.US,D,20130117,000000,110.98,111.5,108.23,108.43,3668469,0
+BIDU.US,D,20130118,000000,109.78,111.29,108.84,109.84,3122042,0
+BIDU.US,D,20130122,000000,109.61,110,106.5,108.91,4772182,0
+BIDU.US,D,20130123,000000,110.03,111.25,108.11,108.3,3549660,0
+BIDU.US,D,20130124,000000,108.91,110.57,107.16,107.92,4813679,0
+BIDU.US,D,20130125,000000,108.08,109.53,107.5,108.01,2864955,0
+BIDU.US,D,20130128,000000,108.4,111.82,108.22,111.39,5503600,0
+BIDU.US,D,20130129,000000,112.19,113.56,108.25,109.45,4543433,0
+BIDU.US,D,20130130,000000,110.12,110.12,107.5,108.98,3206815,0
+BIDU.US,D,20130131,000000,108.21,109.46,107.79,108.3,2909501,0
+BIDU.US,D,20130201,000000,108.86,109.03,107.31,108.61,3995824,0
+BIDU.US,D,20130204,000000,108.53,108.7,106.58,107.2,6082565,0
+BIDU.US,D,20130205,000000,99,99.65,95.3,96.37,17631166,0
+BIDU.US,D,20130206,000000,96.76,98.95,96.22,98.37,6077200,0
+BIDU.US,D,20130207,000000,98.25,98.65,95.91,96.27,6719671,0
+BIDU.US,D,20130208,000000,96.82,97.39,95.61,96.86,4072471,0
+BIDU.US,D,20130211,000000,96.67,96.99,95.47,96.37,2889157,0
+BIDU.US,D,20130212,000000,96.52,96.91,95.31,95.53,3684902,0
+BIDU.US,D,20130213,000000,95.43,96.7,94.38,95.91,3249261,0
+BIDU.US,D,20130214,000000,95.02,96.67,95.02,95.18,4078779,0
+BIDU.US,D,20130215,000000,95.39,95.43,94.01,94.32,3681436,0
+BIDU.US,D,20130219,000000,92.85,93.64,91.74,92.18,5698778,0
+BIDU.US,D,20130220,000000,91.88,92.2,88.1,88.45,7842916,0
+BIDU.US,D,20130221,000000,88.25,90.8,87.87,88.77,5321629,0
+BIDU.US,D,20130222,000000,89.92,89.96,87.54,89.18,3163949,0
+BIDU.US,D,20130225,000000,89.45,89.98,88,88.01,2517136,0
+BIDU.US,D,20130226,000000,88.26,90.45,88.19,89.73,4227648,0
+BIDU.US,D,20130227,000000,90.28,90.28,88.84,89.35,2784303,0
+BIDU.US,D,20130228,000000,89.85,91.6,89.38,90.76,2944550,0
+BIDU.US,D,20130301,000000,90,93.21,89.96,92.56,3462494,0
+BIDU.US,D,20130304,000000,92.21,92.32,88.84,90.26,5292064,0
+BIDU.US,D,20130305,000000,90.68,92.09,89.71,91.37,4774896,0
+BIDU.US,D,20130306,000000,90.79,91.32,89.5,89.93,3224039,0
+BIDU.US,D,20130307,000000,90.26,90.76,89.51,90.42,2003024,0
+BIDU.US,D,20130308,000000,91,91.14,89.18,89.22,3249468,0
+BIDU.US,D,20130311,000000,89.28,90,88.17,89.43,3113081,0
+BIDU.US,D,20130312,000000,88.93,89.19,87.33,87.75,4224271,0
+BIDU.US,D,20130313,000000,87.75,88.16,86.51,87.65,3377100,0
+BIDU.US,D,20130314,000000,88.27,88.69,86.09,86.33,4290503,0
+BIDU.US,D,20130315,000000,86.09,86.4,84.88,85.08,6768477,0
+BIDU.US,D,20130318,000000,84.09,86.39,83.31,85.17,6811575,0
+BIDU.US,D,20130319,000000,85.33,85.66,83.35,84.24,4289896,0
+BIDU.US,D,20130320,000000,85.04,86.85,83.99,86.1,4690242,0
+BIDU.US,D,20130321,000000,86.1,86.85,85.26,85.92,3036694,0
+BIDU.US,D,20130322,000000,86.13,86.8,85.17,86.49,2048408,0
+BIDU.US,D,20130325,000000,87.05,87.05,84.69,85.33,3084402,0
+BIDU.US,D,20130326,000000,85.74,86.39,84.95,86.07,2134958,0
+BIDU.US,D,20130327,000000,85.55,88.39,85.42,88.13,3469126,0
+BIDU.US,D,20130328,000000,87.41,88.22,85.96,87.7,3597794,0
+BIDU.US,D,20130401,000000,87.89,87.89,86.6,87.05,1951769,0
+BIDU.US,D,20130402,000000,87.28,88.95,87.03,88.12,2873477,0
+BIDU.US,D,20130403,000000,88.37,89,85.8,85.96,2979887,0
+BIDU.US,D,20130404,000000,86.13,86.15,84.92,85.16,3338950,0
+BIDU.US,D,20130405,000000,84.1,84.38,82.98,83.59,3458946,0
+BIDU.US,D,20130408,000000,83.27,84.28,83.27,84.07,2029487,0
+BIDU.US,D,20130409,000000,84.17,85.35,83.71,84.87,3378751,0
+BIDU.US,D,20130410,000000,88,91.1,86.73,90.07,7747323,0
+BIDU.US,D,20130411,000000,90.01,90.31,88.57,88.76,2944272,0
+BIDU.US,D,20130412,000000,88.73,91.49,88.61,90.62,4016526,0
+BIDU.US,D,20130415,000000,89.33,91.23,88.33,88.57,3437446,0
+BIDU.US,D,20130416,000000,89.11,90.95,89.05,90.29,2801850,0
+BIDU.US,D,20130417,000000,89.25,90.55,88.38,88.61,3409915,0
+BIDU.US,D,20130418,000000,88.83,88.87,85.77,86.47,3199284,0
+BIDU.US,D,20130419,000000,86.96,87.35,86.04,86.43,2010030,0
+BIDU.US,D,20130422,000000,86.79,87,85.17,85.66,3570882,0
+BIDU.US,D,20130423,000000,85.32,88.65,84.22,87.85,3978823,0
+BIDU.US,D,20130424,000000,87.85,89.55,87.11,88.09,3523665,0
+BIDU.US,D,20130425,000000,89.28,92.74,89,92.34,7461596,0
+BIDU.US,D,20130426,000000,84.09,86.36,83.89,85.02,14188227,0
+BIDU.US,D,20130429,000000,86.4,88.07,85.14,85.49,5808923,0
+BIDU.US,D,20130430,000000,85.77,86.5,85.25,85.85,3490374,0
+BIDU.US,D,20130501,000000,85.85,85.85,84.66,84.86,2757842,0
+BIDU.US,D,20130502,000000,85.12,85.78,84.48,85,3436550,0
+BIDU.US,D,20130503,000000,85.81,86.13,84.45,84.51,4025536,0
+BIDU.US,D,20130506,000000,84.91,87.89,84.86,87.65,4240967,0
+BIDU.US,D,20130507,000000,88.58,89.88,87.6,89.3,4660810,0
+BIDU.US,D,20130508,000000,89.5,93.4,89.18,92.91,5665234,0
+BIDU.US,D,20130509,000000,92.75,95.23,91.35,94.25,4855576,0
+BIDU.US,D,20130510,000000,94.84,95.56,93.67,95.45,4699027,0
+BIDU.US,D,20130513,000000,95.5,95.5,92.83,93.14,4213092,0
+BIDU.US,D,20130514,000000,92.81,93,90.16,92.84,4422216,0
+BIDU.US,D,20130515,000000,92.11,95.15,92.1,93.55,4524758,0
+BIDU.US,D,20130516,000000,93.49,94.21,92.52,92.69,3021442,0
+BIDU.US,D,20130517,000000,93.6,95.17,92.52,94.72,4206576,0
+BIDU.US,D,20130520,000000,94.72,100.68,94.68,100.49,6853520,0
+BIDU.US,D,20130521,000000,100.3,100.4,97.83,99.03,4906670,0
+BIDU.US,D,20130522,000000,98.8,100.49,93.8,95.14,6933610,0
+BIDU.US,D,20130523,000000,92.81,95.44,92.3,93.89,4235660,0
+BIDU.US,D,20130524,000000,93.75,97.27,93.75,96.45,4487254,0
+BIDU.US,D,20130528,000000,97.88,98.5,96.55,97.28,5206700,0
+BIDU.US,D,20130529,000000,96.94,97.5,95.58,96.55,2932916,0
+BIDU.US,D,20130530,000000,96.18,98.24,95.73,97.77,3554198,0
+BIDU.US,D,20130531,000000,97.5,98.32,96.6,96.64,3758947,0
+BIDU.US,D,20130603,000000,97.04,97.38,95.5,96.35,3066251,0
+BIDU.US,D,20130604,000000,96.18,97.2,95.67,96.06,2284292,0
+BIDU.US,D,20130605,000000,95.98,96.12,94.23,94.95,3004874,0
+BIDU.US,D,20130606,000000,94.86,99.22,94.46,98.89,3630631,0
+BIDU.US,D,20130607,000000,99.57,103.61,99.3,102.67,6804418,0
+BIDU.US,D,20130610,000000,102.48,103.58,100.26,102.99,3790853,0
+BIDU.US,D,20130611,000000,100.91,101.76,99.03,99.43,3503135,0
+BIDU.US,D,20130612,000000,100.08,100.29,96.5,97.51,3638383,0
+BIDU.US,D,20130613,000000,97.52,99.77,96.7,99.66,2970481,0
+BIDU.US,D,20130614,000000,99.41,100.04,97.07,98,3061448,0
+BIDU.US,D,20130617,000000,98.9,99,96.15,96.76,3890002,0
+BIDU.US,D,20130618,000000,96.25,97.33,96.01,96.3,3290253,0
+BIDU.US,D,20130619,000000,95.6,95.97,94.18,94.55,4052067,0
+BIDU.US,D,20130620,000000,93.99,94.5,92.84,93.23,5011660,0
+BIDU.US,D,20130621,000000,93.45,94.2,92.52,93.41,3656875,0
+BIDU.US,D,20130624,000000,91.16,91.28,88.08,89.89,5476601,0
+BIDU.US,D,20130625,000000,90.74,91.75,89.51,91.09,4494010,0
+BIDU.US,D,20130626,000000,91.95,94.5,91.28,93.72,3233695,0
+BIDU.US,D,20130627,000000,94.99,95.22,93.76,94.19,2159040,0
+BIDU.US,D,20130628,000000,93.64,95.09,92.57,94.602,2218646,0
+BIDU.US,D,20130701,000000,95.35,95.5,92.22,92.5,2609618,0
+BIDU.US,D,20130702,000000,92.1,93.45,89.67,90.31,3176332,0
+BIDU.US,D,20130703,000000,89.78,90.6,88.89,89.22,2012716,0
+BIDU.US,D,20130705,000000,90.96,92.4,89.44,91.52,2922353,0
+BIDU.US,D,20130708,000000,91.52,92.48,90.41,90.5,2811398,0
+BIDU.US,D,20130709,000000,91.24,93.12,90.16,92.69,3185585,0
+BIDU.US,D,20130710,000000,92.61,94.18,92.4,93.43,1767675,0
+BIDU.US,D,20130711,000000,94.4,97.25,94.01,97.08,3812731,0
+BIDU.US,D,20130712,000000,96.58,97.05,95.18,96.85,3337253,0
+BIDU.US,D,20130715,000000,97.09,102.28,97.08,101.59,5720471,0
+BIDU.US,D,20130716,000000,107.25,108.05,104.61,105.69,9535399,0
+BIDU.US,D,20130717,000000,105.43,108.92,104.62,108.53,4972138,0
+BIDU.US,D,20130718,000000,107.52,111.59,107.52,111.2,6282987,0
+BIDU.US,D,20130719,000000,110.32,111.88,108.42,111.08,4099081,0
+BIDU.US,D,20130722,000000,110,112.07,109.8,110.01,4251848,0
+BIDU.US,D,20130723,000000,111.31,111.31,108.47,109.84,3329124,0
+BIDU.US,D,20130724,000000,109.76,113.88,109.37,113.37,7522793,0
+BIDU.US,D,20130725,000000,129.09,132.86,120.26,125.85,21634708,0
+BIDU.US,D,20130726,000000,125.08,129.6,124.27,127.56,8069634,0
+BIDU.US,D,20130729,000000,126.34,130.33,126.33,129.33,5779041,0
+BIDU.US,D,20130730,000000,129.3,132,127.6,131.69,4592567,0
+BIDU.US,D,20130731,000000,131,133.35,130.41,132.31,4320829,0
+BIDU.US,D,20130801,000000,133.65,135,132.18,134.93,4086292,0
+BIDU.US,D,20130802,000000,134.5,139.85,133.84,139.7,6859744,0
+BIDU.US,D,20130805,000000,138.75,139.18,132.18,133.89,5524968,0
+BIDU.US,D,20130806,000000,133.07,135.87,132.96,134.56,3522017,0
+BIDU.US,D,20130807,000000,134.49,135.75,132.64,135.33,2395116,0
+BIDU.US,D,20130808,000000,136.79,136.95,134.39,135.74,2276112,0
+BIDU.US,D,20130809,000000,137.78,139.5,137.11,138.19,2970165,0
+BIDU.US,D,20130812,000000,137.07,139.39,135.66,136.73,3236572,0
+BIDU.US,D,20130813,000000,137.56,142.5,136.76,141.53,4751754,0
+BIDU.US,D,20130814,000000,140.55,143.12,138.11,138.51,3497485,0
+BIDU.US,D,20130815,000000,137,138.43,134.32,134.92,2848678,0
+BIDU.US,D,20130816,000000,135.17,135.79,132.69,134.64,2908931,0
+BIDU.US,D,20130819,000000,134.48,137.79,133.24,135.01,2297140,0
+BIDU.US,D,20130820,000000,134.75,136.5,134.33,134.96,1953443,0
+BIDU.US,D,20130821,000000,134.56,136.62,134.08,135.99,2373865,0
+BIDU.US,D,20130822,000000,137.54,142.35,137.54,139.54,2814516,0
+BIDU.US,D,20130823,000000,140.58,140.58,137.65,138.64,2106366,0
+BIDU.US,D,20130826,000000,139.4,140.93,138.13,139.02,3103662,0
+BIDU.US,D,20130827,000000,137.35,138,134.7,135.12,2713648,0
+BIDU.US,D,20130828,000000,134.9,139.59,133.65,138.98,2968130,0
+BIDU.US,D,20130829,000000,139,140.69,138.53,139.76,2417849,0
+BIDU.US,D,20130830,000000,139.7,140.09,135.1,135.53,2609160,0
+BIDU.US,D,20130903,000000,137.89,139.42,135.83,136.17,3164316,0
+BIDU.US,D,20130904,000000,137,137.2,133.7,134.49,3037917,0
+BIDU.US,D,20130905,000000,134.82,134.95,132.31,132.99,3481408,0
+BIDU.US,D,20130906,000000,133.9,136.69,132.62,135.67,5224061,0
+BIDU.US,D,20130909,000000,137.46,137.73,134.4,136.58,2792157,0
+BIDU.US,D,20130910,000000,138,140.9,137.51,140.6,4432503,0
+BIDU.US,D,20130911,000000,139.8,148.25,139.8,147.31,6921616,0
+BIDU.US,D,20130912,000000,147.37,147.6,143.6,144.5,2922603,0
+BIDU.US,D,20130913,000000,145.48,146.01,141.28,142.64,2923331,0
+BIDU.US,D,20130916,000000,143.85,147.38,141.29,142.59,3197354,0
+BIDU.US,D,20130917,000000,142.21,143.93,141.32,143.8,2132345,0
+BIDU.US,D,20130918,000000,143.81,145.95,143.2,145.7,2722861,0
+BIDU.US,D,20130919,000000,146.65,149.74,146.06,147.7,3434247,0
+BIDU.US,D,20130920,000000,148,149.14,145.56,146.25,3252279,0
+BIDU.US,D,20130923,000000,145.58,149.95,145.22,149.26,3128346,0
+BIDU.US,D,20130924,000000,149.12,154.72,147.03,150.13,5266900,0
+BIDU.US,D,20130925,000000,151.41,153,149.63,150.68,2779159,0
+BIDU.US,D,20130926,000000,151.51,154.35,150.28,154.28,2805795,0
+BIDU.US,D,20130927,000000,153.73,154.8,152.1,153.84,1861289,0
+BIDU.US,D,20130930,000000,150.65,155.8,148.26,155.18,3118300,0
+BIDU.US,D,20131001,000000,155.3,158.76,154.05,158.64,3330900,0
+BIDU.US,D,20131002,000000,157.8,161.48,157.11,159.94,3478200,0
+BIDU.US,D,20131003,000000,160.31,160.66,156.24,157.08,3343500,0
+BIDU.US,D,20131004,000000,157.13,160.48,157.07,159,2596800,0
+BIDU.US,D,20131007,000000,157.61,160.6,157.45,157.54,3195100,0
+BIDU.US,D,20131008,000000,157.54,158.71,146.67,148.75,6239862,0
+BIDU.US,D,20131009,000000,149.97,150.97,141.52,146.54,5755200,0
+BIDU.US,D,20131010,000000,150.12,153.87,149.05,153.16,3428350,0
+BIDU.US,D,20131011,000000,152,155,150.48,154.9,2823200,0
+BIDU.US,D,20131014,000000,152.07,153.75,150.84,152.96,1945500,0
+BIDU.US,D,20131015,000000,152.61,153.99,150.42,151.5,2406600,0
+BIDU.US,D,20131016,000000,151.76,155,149.74,150.2,2945800,0
+BIDU.US,D,20131017,000000,150.23,154.96,150,153.83,3219350,0
+BIDU.US,D,20131018,000000,157.36,166.39,157,165.91,7360300,0
+BIDU.US,D,20131021,000000,167.55,167.55,160.38,161.21,4505100,0
+BIDU.US,D,20131022,000000,162.35,164.8,153.22,158.57,4136652,0
+BIDU.US,D,20131023,000000,155.15,156.5,151.35,155.07,4793100,0
+BIDU.US,D,20131024,000000,155.91,161.86,155.32,161.34,4451097,0
+BIDU.US,D,20131025,000000,162.9,165.4,158.1,159.36,4132027,0
+BIDU.US,D,20131028,000000,155.72,158.4,152.5,154.12,4511310,0
+BIDU.US,D,20131029,000000,155.54,159.5,152.53,159.41,6286467,0
+BIDU.US,D,20131030,000000,168.6,169.75,159.75,164.93,14106716,0
+BIDU.US,D,20131031,000000,161.59,163.39,157.45,160.8,5169619,0
+BIDU.US,D,20131101,000000,162.99,163.12,158.23,160.06,2943637,0
+BIDU.US,D,20131104,000000,160.36,160.6,155.5,156.02,3013550,0
+BIDU.US,D,20131105,000000,155.15,155.49,150.2,153.46,5421750,0
+BIDU.US,D,20131106,000000,154,155.49,147.79,150.09,3798420,0
+BIDU.US,D,20131107,000000,150.56,150.92,142.7,147.35,5243325,0
+BIDU.US,D,20131108,000000,147.95,152.6,147.2,151.09,4396100,0
+BIDU.US,D,20131111,000000,151.11,153.56,150,151.6,2224164,0
+BIDU.US,D,20131112,000000,151,154.11,149.56,150.43,1964942,0
+BIDU.US,D,20131113,000000,148.95,153,147.8,152.98,2670855,0
+BIDU.US,D,20131114,000000,153.48,159.6,152.74,158.99,4229414,0
+BIDU.US,D,20131115,000000,159.5,163.04,159.3,162.33,4472980,0
+BIDU.US,D,20131118,000000,164,169.55,161.64,162.87,4899228,0
+BIDU.US,D,20131119,000000,164.5,165.76,160.2,163.12,3275350,0
+BIDU.US,D,20131120,000000,163.32,164.98,158.32,158.76,2715797,0
+BIDU.US,D,20131121,000000,160.94,161.24,156.81,158.4,3187565,0
+BIDU.US,D,20131122,000000,159.25,160,156.52,158.09,2242361,0
+BIDU.US,D,20131125,000000,158.86,160.59,155.66,156.66,2439300,0
+BIDU.US,D,20131126,000000,155.77,163.28,153.25,163.03,3919900,0
+BIDU.US,D,20131127,000000,163.16,165.7,161.98,162.99,2481325,0
+BIDU.US,D,20131129,000000,163.51,168.24,163.51,166.57,2218797,0
+BIDU.US,D,20131202,000000,167.14,169.13,163.65,168.66,2811195,0
+BIDU.US,D,20131203,000000,168.01,170.43,166,167.05,2632282,0
+BIDU.US,D,20131204,000000,165.5,169.19,163.31,168.26,2523300,0
+BIDU.US,D,20131205,000000,168.62,170.78,165.43,167.36,3964950,0
+BIDU.US,D,20131206,000000,168.07,170,165.45,168.71,3672020,0
+BIDU.US,D,20131209,000000,169.11,173.65,167.01,171.9,4351280,0
+BIDU.US,D,20131210,000000,171.7,180.89,171.1,179.93,6901007,0
+BIDU.US,D,20131211,000000,180.43,181.25,172.61,173.24,4251586,0
+BIDU.US,D,20131212,000000,173.11,174.39,170.11,171.5,3698336,0
+BIDU.US,D,20131213,000000,172.75,173.8,169.6,171.24,2200228,0
+BIDU.US,D,20131216,000000,172.55,173.97,168.31,169.01,2527350,0
+BIDU.US,D,20131217,000000,170.47,171.5,168,168.33,2056320,0
+BIDU.US,D,20131218,000000,168.76,172.18,166.2,171.49,2947900,0
+BIDU.US,D,20131219,000000,170.13,171.17,168.85,170.39,2240717,0
+BIDU.US,D,20131220,000000,170.7,174.89,168.83,173.36,3148617,0
+BIDU.US,D,20131223,000000,174.08,174.54,170.99,172.3,2468270,0
+BIDU.US,D,20131224,000000,172.13,172.8,168.12,168.58,1881625,0
+BIDU.US,D,20131226,000000,169.29,169.65,166.8,167.28,2087715,0
+BIDU.US,D,20131227,000000,167.76,174.87,167.44,173.77,3534302,0
+BIDU.US,D,20131230,000000,173.36,175.89,170.6,173.99,2165483,0
+BIDU.US,D,20131231,000000,175.13,178.37,174.49,177.88,2761750,0
+BIDU.US,D,20140102,000000,177.49,181.15,174.51,179.99,4702746,0
+BIDU.US,D,20140103,000000,179.73,180.3,174.75,175.28,3383174,0
+BIDU.US,D,20140106,000000,175.18,177.75,173.75,176.63,2858845,0
+BIDU.US,D,20140107,000000,178.2,179.18,175.7,178.82,2481595,0
+BIDU.US,D,20140108,000000,179.94,184.87,179.5,181.79,3441926,0
+BIDU.US,D,20140109,000000,182.65,185.5,175.3,175.52,4525785,0
+BIDU.US,D,20140110,000000,178.9,180.22,176.61,179.66,3319300,0
+BIDU.US,D,20140113,000000,178.1,181.05,170.39,171,4442558,0
+BIDU.US,D,20140114,000000,173.89,173.94,171.77,172.87,3689735,0
+BIDU.US,D,20140115,000000,173.91,174.88,169.71,170.5,3335792,0
+BIDU.US,D,20140116,000000,171.3,174.57,169.75,173,2975186,0
+BIDU.US,D,20140117,000000,172.48,172.93,168.87,170.14,3710244,0
+BIDU.US,D,20140121,000000,172.13,174.64,169.26,172.7,3433710,0
+BIDU.US,D,20140122,000000,174.09,176.32,172.25,174.43,3089950,0
+BIDU.US,D,20140123,000000,168.79,170.55,162,163.58,9590870,0
+BIDU.US,D,20140124,000000,160.6,165.33,159,161.37,5972948,0
+BIDU.US,D,20140127,000000,161.52,163.29,155.21,158.68,4689678,0
+BIDU.US,D,20140128,000000,163.1,166.55,162.5,164.24,4875066,0
+BIDU.US,D,20140129,000000,163.29,163.39,157.4,158.1,4327361,0
+BIDU.US,D,20140130,000000,161.48,162.6,158.3,160.81,3342676,0
+BIDU.US,D,20140131,000000,159.74,159.95,155.37,156.5,3953571,0
+BIDU.US,D,20140203,000000,156.26,157.93,148.6,150.52,5032831,0
+BIDU.US,D,20140204,000000,152.45,156.22,152.01,155.82,3456207,0
+BIDU.US,D,20140205,000000,154.3,154.72,149.26,152.1,3155258,0
+BIDU.US,D,20140206,000000,152.01,157.19,152,155.05,3226635,0
+BIDU.US,D,20140207,000000,156.44,162.74,156,161.14,4407775,0
+BIDU.US,D,20140210,000000,160.23,165.85,160.14,164.24,3366121,0
+BIDU.US,D,20140211,000000,165.49,167.27,162.7,166.29,3569024,0
+BIDU.US,D,20140212,000000,167.82,168.29,164.57,167.05,3066966,0
+BIDU.US,D,20140213,000000,165.83,170.14,164.1,170.04,3283114,0
+BIDU.US,D,20140214,000000,170.04,170.18,166.14,167.48,2529474,0
+BIDU.US,D,20140218,000000,169.5,174.3,168.93,173.79,3738764,0
+BIDU.US,D,20140219,000000,173.87,177.32,173.02,173.59,3143062,0
+BIDU.US,D,20140220,000000,173.91,174.36,169.76,173.9,3028054,0
+BIDU.US,D,20140221,000000,174.1,175.23,170.9,172.66,2440181,0
+BIDU.US,D,20140224,000000,175.53,176,172.01,172.53,2710809,0
+BIDU.US,D,20140225,000000,173.06,173.99,168.66,170.15,3484985,0
+BIDU.US,D,20140226,000000,172.82,174.94,171.08,172.9,6397887,0
+BIDU.US,D,20140227,000000,174,180.48,171.05,178.92,13898561,0
+BIDU.US,D,20140228,000000,177.13,179,168.15,170.93,8643143,0
+BIDU.US,D,20140303,000000,168,171.06,165.25,169.75,5167072,0
+BIDU.US,D,20140304,000000,173.35,173.9,171.25,172.42,4406113,0
+BIDU.US,D,20140305,000000,173.52,174.88,172.9,174.57,2502530,0
+BIDU.US,D,20140306,000000,175.47,186,175.01,184.64,8744460,0
+BIDU.US,D,20140307,000000,185.2,189.34,180.95,182.04,6767841,0
+BIDU.US,D,20140310,000000,181.58,181.63,174.99,179.56,4211757,0
+BIDU.US,D,20140311,000000,180.33,180.62,172.35,173.5,4199513,0
+BIDU.US,D,20140312,000000,171.76,175.45,169.26,174.18,4052786,0
+BIDU.US,D,20140313,000000,175.6,175.65,164.44,166.09,5830447,0
+BIDU.US,D,20140314,000000,165.19,165.94,160.28,160.59,6017425,0
+BIDU.US,D,20140317,000000,163.01,165.76,161.38,161.66,4444961,0
+BIDU.US,D,20140318,000000,162.7,165.67,161.2,164.09,3566647,0
+BIDU.US,D,20140319,000000,163.87,164.02,159.04,160.58,4432543,0
+BIDU.US,D,20140320,000000,159.11,161.27,157.03,157.48,4289268,0
+BIDU.US,D,20140321,000000,160.71,161.5,156.75,158.31,4527585,0
+BIDU.US,D,20140324,000000,158.84,159.94,154.6,157.38,4681096,0
+BIDU.US,D,20140325,000000,158.4,159.62,154.7,156.05,4291788,0
+BIDU.US,D,20140326,000000,157.95,159.82,152.03,152.12,4553000,0
+BIDU.US,D,20140327,000000,151.26,152.8,144.16,151,8227784,0
+BIDU.US,D,20140328,000000,151.9,155.4,150.3,150.66,4506671,0
+BIDU.US,D,20140331,000000,154.09,157.9,150.91,152.27,5346835,0
+BIDU.US,D,20140401,000000,155.2,159.6,155.12,159.18,5350730,0
+BIDU.US,D,20140402,000000,160.76,163.58,159.37,160.47,4422187,0
+BIDU.US,D,20140403,000000,160.69,162.2,155.5,157.45,4384528,0
+BIDU.US,D,20140404,000000,157.73,158.17,148.5,149.35,8202844,0
+BIDU.US,D,20140407,000000,147.96,149.46,140.66,143.51,10306661,0
+BIDU.US,D,20140408,000000,145.37,153.36,145.01,150.96,7458264,0
+BIDU.US,D,20140409,000000,153.05,157.85,149.31,157.68,5675851,0
+BIDU.US,D,20140410,000000,159.2,159.81,148.92,150.97,6662948,0
+BIDU.US,D,20140411,000000,148.83,153.26,147.23,149.74,4387897,0
+BIDU.US,D,20140414,000000,153.06,155.83,150.28,153.76,3776157,0
+BIDU.US,D,20140415,000000,153.97,155.8,147.25,155.47,5358550,0
+BIDU.US,D,20140416,000000,159.45,159.5,152.1,157.23,3847954,0
+BIDU.US,D,20140417,000000,156.27,157.92,152.76,155.8,3386593,0
+BIDU.US,D,20140421,000000,157.23,160.14,155.99,160.11,3015927,0
+BIDU.US,D,20140422,000000,160.27,164.42,160.2,163.01,3899318,0
+BIDU.US,D,20140423,000000,162.49,162.68,158.44,159.34,2978074,0
+BIDU.US,D,20140424,000000,161.53,161.67,154.58,159.74,6720991,0
+BIDU.US,D,20140425,000000,164.32,167.36,159.28,162.91,9464042,0
+BIDU.US,D,20140428,000000,162.96,162.99,148.16,150.93,10031252,0
+BIDU.US,D,20140429,000000,151,156.99,150.02,155.15,5159864,0
+BIDU.US,D,20140430,000000,153.35,154.99,150.4,153.85,4178495,0
+BIDU.US,D,20140501,000000,154.59,160.22,153.51,158.69,4048145,0
+BIDU.US,D,20140502,000000,159.66,161.4,158.21,159.91,2898338,0
+BIDU.US,D,20140505,000000,158.23,159.85,156.57,159.73,2158579,0
+BIDU.US,D,20140506,000000,159.73,162.81,157.73,157.83,2698079,0
+BIDU.US,D,20140507,000000,157.03,157.5,148.44,151.27,6173782,0
+BIDU.US,D,20140508,000000,151.14,154.59,149.31,150.38,3695451,0
+BIDU.US,D,20140509,000000,151,153.23,148.52,152.85,2460109,0
+BIDU.US,D,20140512,000000,154.67,160.17,154.07,159.88,4279651,0
+BIDU.US,D,20140513,000000,159.39,159.61,155.12,156.11,2920300,0
+BIDU.US,D,20140514,000000,156.14,158.75,155.64,156.02,2547821,0
+BIDU.US,D,20140515,000000,156.65,156.72,152.08,155.39,2493710,0
+BIDU.US,D,20140516,000000,154.65,155.64,152.47,154.77,2731312,0
+BIDU.US,D,20140519,000000,154.45,158.39,152.71,157.65,2532067,0
+BIDU.US,D,20140520,000000,158.15,159.92,156.29,158.42,2679583,0
+BIDU.US,D,20140521,000000,159.69,164.49,158.82,163.97,3366140,0
+BIDU.US,D,20140522,000000,164.29,164.97,161.5,163.53,3049412,0
+BIDU.US,D,20140523,000000,162.9,167.99,161.9,167.63,2706512,0
+BIDU.US,D,20140527,000000,168.04,170.31,167.23,169.32,3316345,0
+BIDU.US,D,20140528,000000,169.74,170.79,166,166.17,2811774,0
+BIDU.US,D,20140529,000000,166.71,169.59,165.52,167.5,2266497,0
+BIDU.US,D,20140530,000000,167.78,167.87,165.05,165.81,1946473,0
+BIDU.US,D,20140602,000000,166.5,167.58,164.27,167.25,1976059,0
+BIDU.US,D,20140603,000000,166.9,167.19,162.8,163.67,2716799,0
+BIDU.US,D,20140604,000000,162.51,164.5,160.8,163.38,1797448,0
+BIDU.US,D,20140605,000000,162.9,168.14,162.68,166.42,2310043,0
+BIDU.US,D,20140606,000000,166.5,173.34,166.5,172.34,4813010,0
+BIDU.US,D,20140609,000000,172.32,174.58,170.38,171.59,2377531,0
+BIDU.US,D,20140610,000000,171.65,176.28,171.08,176.14,4117575,0
+BIDU.US,D,20140611,000000,174.14,178.68,173.56,176.51,3249646,0
+BIDU.US,D,20140612,000000,176.5,179.5,174.76,175.98,3066729,0
+BIDU.US,D,20140613,000000,176.31,179.5,175.8,178.05,2380468,0
+BIDU.US,D,20140616,000000,177.45,177.47,174.56,176.88,2193911,0
+BIDU.US,D,20140617,000000,176.66,179.26,176.17,178.22,2055654,0
+BIDU.US,D,20140618,000000,178.41,178.41,174.53,176.68,2585576,0
+BIDU.US,D,20140619,000000,177.17,177.17,173.21,174.39,1614400,0
+BIDU.US,D,20140620,000000,175.17,176.96,172.9,174.5,2521340,0
+BIDU.US,D,20140623,000000,174,178.92,174,177.54,3288915,0
+BIDU.US,D,20140624,000000,177.06,184.29,176.2,181.19,5869261,0
+BIDU.US,D,20140625,000000,180,185.82,179.26,184.46,4310507,0
+BIDU.US,D,20140626,000000,184.46,185.9,182.34,183.71,2144611,0
+BIDU.US,D,20140627,000000,183.45,185.54,182.85,184.96,2133348,0
+BIDU.US,D,20140630,000000,185.41,188.66,184.16,186.81,3154590,0
+BIDU.US,D,20140701,000000,188.05,191.56,186.5,191.28,4104969,0
+BIDU.US,D,20140702,000000,192.21,193.89,189.42,189.96,3355500,0
+BIDU.US,D,20140703,000000,190.95,191.55,189.31,191.2,1878462,0
+BIDU.US,D,20140707,000000,191.84,191.84,187.64,188,2051751,0
+BIDU.US,D,20140708,000000,187.71,188.4,177.82,182.3,4033106,0
+BIDU.US,D,20140709,000000,182.09,185.08,179.84,184.94,2204965,0
+BIDU.US,D,20140710,000000,180.01,185.35,176.69,183.32,2928252,0
+BIDU.US,D,20140711,000000,184.02,186.54,183.03,186.1,1942097,0
+BIDU.US,D,20140714,000000,188,190.48,186.73,188.52,2021352,0
+BIDU.US,D,20140715,000000,188.95,190.44,186.79,189.87,2420380,0
+BIDU.US,D,20140716,000000,190.82,193.4,189.31,189.42,2049218,0
+BIDU.US,D,20140717,000000,187.67,191.41,186.03,186.91,2402342,0
+BIDU.US,D,20140718,000000,188.01,191.7,187,191.17,2230029,0
+BIDU.US,D,20140721,000000,194.15,199.09,193,197.72,5317400,0
+BIDU.US,D,20140722,000000,199.52,200.05,197.75,198.43,3416278,0
+BIDU.US,D,20140723,000000,199.25,201,198.19,200.12,2883760,0
+BIDU.US,D,20140724,000000,203.6,205.5,201.91,204.27,6813830,0
+BIDU.US,D,20140725,000000,221.18,226.76,217,226.5,12595045,0
+BIDU.US,D,20140728,000000,226.66,229.6,224.02,225.8,5189323,0
+BIDU.US,D,20140729,000000,226.34,226.34,219.76,220,4360785,0
+BIDU.US,D,20140730,000000,221.16,222.54,218.82,219.13,4006999,0
+BIDU.US,D,20140731,000000,216.14,220.74,215.13,216.05,4607088,0
+BIDU.US,D,20140801,000000,216.32,217.89,210.1,212.38,5260385,0
+BIDU.US,D,20140804,000000,213.19,220.57,213.06,218.9,3471619,0
+BIDU.US,D,20140805,000000,218.46,220.4,214.58,215.57,2750846,0
+BIDU.US,D,20140806,000000,213.57,217.38,212.28,215.14,1992536,0
+BIDU.US,D,20140807,000000,216.4,217,211.86,213.51,2120832,0
+BIDU.US,D,20140808,000000,214.39,215.79,213,215.09,1985004,0
+BIDU.US,D,20140811,000000,217,220.39,216.1,217.98,2369417,0
+BIDU.US,D,20140812,000000,217.77,218.7,214.75,216.16,1515366,0
+BIDU.US,D,20140813,000000,218.1,219.78,217.27,218.59,2538097,0
+BIDU.US,D,20140814,000000,219,222.13,218.64,219.58,2361773,0
+BIDU.US,D,20140815,000000,221.55,221.56,217.09,218.85,2525408,0
+BIDU.US,D,20140818,000000,220.04,221.25,218.88,219.24,1902741,0
+BIDU.US,D,20140819,000000,219.42,220,216.58,218.21,1772144,0
+BIDU.US,D,20140820,000000,217.96,219.5,215.43,219.02,1410829,0
+BIDU.US,D,20140821,000000,218.52,220.48,215.02,216.84,2460923,0
+BIDU.US,D,20140822,000000,216.8,216.8,213.6,214.19,1872743,0
+BIDU.US,D,20140825,000000,214.94,218.71,214.49,216.8,2035507,0
+BIDU.US,D,20140826,000000,217.98,218.5,215.81,216.08,1861627,0
+BIDU.US,D,20140827,000000,216.47,217.8,215.11,215.46,1025436,0
+BIDU.US,D,20140828,000000,214.07,214.74,211.26,213.81,2599256,0
+BIDU.US,D,20140829,000000,214.56,215.19,213.04,214.52,1455036,0
+BIDU.US,D,20140902,000000,215.27,225,215,224.8,5165354,0
+BIDU.US,D,20140903,000000,227.5,231.4,224,227.45,4636645,0
+BIDU.US,D,20140904,000000,228.51,230.56,223.63,224.2,3023520,0
+BIDU.US,D,20140905,000000,224.48,227,222.45,226.7,1820062,0
+BIDU.US,D,20140908,000000,225.8,229.62,224,225.46,2316400,0
+BIDU.US,D,20140909,000000,225.5,228.46,219.57,221.23,2288749,0
+BIDU.US,D,20140910,000000,220.41,221.49,217.65,220.68,2426327,0
+BIDU.US,D,20140911,000000,219.79,221.45,218.33,220.02,1562135,0
+BIDU.US,D,20140912,000000,219.41,221.25,216.5,217.96,2291583,0
+BIDU.US,D,20140915,000000,218.11,218.68,208.35,210.73,3514775,0
+BIDU.US,D,20140916,000000,210,216.94,208.9,215.57,4120928,0
+BIDU.US,D,20140917,000000,217.37,219.81,215,219.08,3751304,0
+BIDU.US,D,20140918,000000,220.71,228.59,219.85,228.45,4663385,0
+BIDU.US,D,20140919,000000,229.92,231.41,222.75,224.93,6417344,0
+BIDU.US,D,20140922,000000,223.48,223.69,213.01,214.86,4678406,0
+BIDU.US,D,20140923,000000,213.7,219,212.29,214.79,3452057,0
+BIDU.US,D,20140924,000000,217.7,223.05,215.66,221.97,3147119,0
+BIDU.US,D,20140925,000000,221.14,222,215.44,217.55,3302531,0
+BIDU.US,D,20140926,000000,217.77,219.9,217.11,219.02,2299945,0
+BIDU.US,D,20140929,000000,219.42,222.54,217.05,220.47,3235764,0
+BIDU.US,D,20140930,000000,221.42,222.37,216.76,218.23,3040016,0
+BIDU.US,D,20141001,000000,218,218.19,209.5,212.03,3832209,0
+BIDU.US,D,20141002,000000,212.59,216.94,207.1,214.8,3948538,0
+BIDU.US,D,20141003,000000,216.18,218.55,215.29,216.45,2724699,0
+BIDU.US,D,20141006,000000,218,219.94,216.45,217.2,2157021,0
+BIDU.US,D,20141007,000000,216.11,221.99,214.61,215.63,3596052,0
+BIDU.US,D,20141008,000000,215.42,217.98,211.55,217.54,3662383,0
+BIDU.US,D,20141009,000000,216.51,219.97,212.83,213,3471080,0
+BIDU.US,D,20141010,000000,211.54,214.99,201.63,203.35,5867107,0
+BIDU.US,D,20141013,000000,204.57,207.89,197.86,199.68,4129316,0
+BIDU.US,D,20141014,000000,202.31,203,196.65,199.07,4112609,0
+BIDU.US,D,20141015,000000,195.43,206.27,194.31,205.73,5955924,0
+BIDU.US,D,20141016,000000,203.24,214.4,202.73,211.22,5832150,0
+BIDU.US,D,20141017,000000,214.24,217.47,210.4,211.73,4244806,0
+BIDU.US,D,20141020,000000,212.35,217.07,211.2,216.62,2554916,0
+BIDU.US,D,20141021,000000,218.08,223.95,218,222.35,3969817,0
+BIDU.US,D,20141022,000000,223.8,224.21,218.25,219.26,2511163,0
+BIDU.US,D,20141023,000000,220.2,222.5,216.52,217.03,3419611,0
+BIDU.US,D,20141024,000000,218.05,222.81,215.52,222.55,2982550,0
+BIDU.US,D,20141027,000000,220.51,223.35,219.18,219.92,3087991,0
+BIDU.US,D,20141028,000000,222.54,229.72,221.37,228.96,4667466,0
+BIDU.US,D,20141029,000000,227.37,227.75,219.61,224.55,7736728,0
+BIDU.US,D,20141030,000000,222.3,237.55,222,237.01,10612307,0
+BIDU.US,D,20141031,000000,240.14,242.62,238.65,238.77,6261207,0
+BIDU.US,D,20141103,000000,239.63,240.56,234.32,236.54,3522312,0
+BIDU.US,D,20141104,000000,235,242.14,235,241.96,3892441,0
+BIDU.US,D,20141105,000000,243.24,246,237.04,237.7,4548622,0
+BIDU.US,D,20141106,000000,238.25,239.06,233,236.9,2971991,0
+BIDU.US,D,20141107,000000,237.38,238.63,235.5,236.54,1912452,0
+BIDU.US,D,20141110,000000,237.3,247.7,237.2,247.58,4184602,0
+BIDU.US,D,20141111,000000,245.44,251,243.01,250.34,3554266,0
+BIDU.US,D,20141112,000000,248.58,251.65,246.78,249.82,2451110,0
+BIDU.US,D,20141113,000000,250.16,251.99,242.08,244.09,3302705,0
+BIDU.US,D,20141114,000000,245.62,251.22,244.54,249.7,3637601,0
+BIDU.US,D,20141117,000000,249.45,250,238.25,244.15,4375604,0
+BIDU.US,D,20141118,000000,244.59,245.65,240.94,242.75,2878709,0
+BIDU.US,D,20141119,000000,242,245.41,238.8,240.42,2881743,0
+BIDU.US,D,20141120,000000,238.86,241.51,236.1,238.39,2140547,0
+BIDU.US,D,20141121,000000,244.45,245.95,241.71,245.3,3740474,0
+BIDU.US,D,20141124,000000,247.26,247.87,240.81,243.91,2430017,0
+BIDU.US,D,20141125,000000,244.28,245.89,242.07,244.34,1869040,0
+BIDU.US,D,20141126,000000,244.97,248.74,243.29,246.03,2920715,0
+BIDU.US,D,20141128,000000,247.2,247.34,242.95,245.11,1339854,0
+BIDU.US,D,20141201,000000,241.64,242,233.6,236.61,4201688,0
+BIDU.US,D,20141202,000000,237.29,238.74,232.88,234.74,2573256,0
+BIDU.US,D,20141203,000000,234.97,235.72,230.43,231.29,3092373,0
+BIDU.US,D,20141204,000000,232.19,234.7,229.93,230.81,2487090,0
+BIDU.US,D,20141205,000000,230.89,232.96,227.9,232.72,2887088,0
+BIDU.US,D,20141208,000000,230.35,231.06,222.6,227.67,4466270,0
+BIDU.US,D,20141209,000000,222.01,231.33,217.5,229.9,3001232,0
+BIDU.US,D,20141210,000000,229.57,229.82,224.1,225.12,2246094,0
+BIDU.US,D,20141211,000000,226.1,233.74,226.05,229.23,3037572,0
+BIDU.US,D,20141212,000000,225.89,233.69,225.16,229.32,2552123,0
+BIDU.US,D,20141215,000000,229.99,232.87,224.8,225.81,2411615,0
+BIDU.US,D,20141216,000000,223.67,226.34,219,219.96,3995477,0
+BIDU.US,D,20141217,000000,221.21,225.42,218,223.85,3007933,0
+BIDU.US,D,20141218,000000,228.69,233.25,228.52,231.88,2765166,0
+BIDU.US,D,20141219,000000,232.56,236.3,230.6,234.23,3046259,0
+BIDU.US,D,20141222,000000,235.47,236.98,233.9,234.6,1661720,0
+BIDU.US,D,20141223,000000,234.45,236.78,233.08,233.16,1686443,0
+BIDU.US,D,20141224,000000,233,233.66,230.75,230.98,944882,0
+BIDU.US,D,20141226,000000,232.03,237.43,231.31,234.88,1619253,0
+BIDU.US,D,20141229,000000,233.21,234.8,229,230.21,2213607,0
+BIDU.US,D,20141230,000000,228.52,231.2,227.83,230.01,1546335,0
+BIDU.US,D,20141231,000000,229.78,231,227.13,227.97,1933893,0
+BIDU.US,D,20150102,000000,229.46,230.45,221.49,223.08,3489961,0
+BIDU.US,D,20150105,000000,222.88,224.83,218.35,219.79,2750093,0
+BIDU.US,D,20150106,000000,220.45,222.87,216.02,220.18,3231278,0
+BIDU.US,D,20150107,000000,222.42,227,221.02,224.35,2280656,0
+BIDU.US,D,20150108,000000,227.05,232.14,224.73,229.21,2641132,0
+BIDU.US,D,20150109,000000,230.13,232.99,226.85,226.9,2313674,0
+BIDU.US,D,20150112,000000,226.1,226.5,220,220.89,3177526,0
+BIDU.US,D,20150113,000000,223.61,224.5,218,219.6,2876352,0
+BIDU.US,D,20150114,000000,217.26,219.95,214,216.82,2535085,0
+BIDU.US,D,20150115,000000,218.48,219.5,215,215.97,2340883,0
+BIDU.US,D,20150116,000000,220.02,222,216.42,220.2,4035630,0
+BIDU.US,D,20150120,000000,222.02,223.85,217.01,220.36,3025857,0
+BIDU.US,D,20150121,000000,220.82,228.94,220.06,228.27,4011756,0
+BIDU.US,D,20150122,000000,230,230.51,224.9,229.88,4299157,0
+BIDU.US,D,20150123,000000,229.2,234.67,228.6,233.32,3631378,0
+BIDU.US,D,20150126,000000,234.49,234.5,228.11,229.46,2416799,0
+BIDU.US,D,20150127,000000,227.2,229.17,223.52,227.53,2819016,0
+BIDU.US,D,20150128,000000,227.81,229.4,220,220.31,3560855,0
+BIDU.US,D,20150129,000000,218.24,221.16,212.82,220.39,3155914,0
+BIDU.US,D,20150130,000000,218.8,221.52,217.29,217.92,2085848,0
+BIDU.US,D,20150202,000000,218.77,219.95,213.25,217.6,2390654,0
+BIDU.US,D,20150203,000000,218.06,219.36,215.25,217.16,2724134,0
+BIDU.US,D,20150204,000000,216.97,219.93,216,217.24,2721488,0
+BIDU.US,D,20150205,000000,217.35,219.19,216,216.8,1987099,0
+BIDU.US,D,20150206,000000,217.26,217.5,211.38,211.78,2994018,0
+BIDU.US,D,20150209,000000,211,215.35,210.85,215.03,3380307,0
+BIDU.US,D,20150210,000000,217.78,220.83,215.7,219.44,3579313,0
+BIDU.US,D,20150211,000000,219.68,219.89,214.03,214.67,6917670,0
+BIDU.US,D,20150212,000000,203.8,206.97,199.7,205.02,14189164,0
+BIDU.US,D,20150213,000000,207.3,216.69,207.25,212.13,7793263,0
+BIDU.US,D,20150217,000000,213.74,213.74,206.48,208.81,4500424,0
+BIDU.US,D,20150218,000000,208.15,210.03,206.57,207.15,2741536,0
+BIDU.US,D,20150219,000000,207.4,208.76,206.51,207.24,1705424,0
+BIDU.US,D,20150220,000000,208.23,210.17,207.32,209.63,2192052,0
+BIDU.US,D,20150223,000000,209.4,211,205.54,206.43,3183185,0
+BIDU.US,D,20150224,000000,206.53,209,205.18,208.06,2000614,0
+BIDU.US,D,20150225,000000,208.83,209.77,202.7,203.53,2895493,0
+BIDU.US,D,20150226,000000,204.75,206.63,203.53,205.88,2721867,0
+BIDU.US,D,20150227,000000,205.51,207.46,202.6,203.75,2398833,0
+BIDU.US,D,20150302,000000,204.08,205.52,202.2,205.04,2022400,0
+BIDU.US,D,20150303,000000,204.73,207.4,204.5,206.34,2317100,0
+BIDU.US,D,20150304,000000,205.2,208.42,205.03,207.69,1700400,0
+BIDU.US,D,20150305,000000,207.81,214.57,207.21,214.23,3826300,0
+BIDU.US,D,20150306,000000,215.1,217.85,212.71,213.31,3176400,0
+BIDU.US,D,20150309,000000,212,212.71,209.35,211.62,1742000,0
+BIDU.US,D,20150310,000000,209.88,212.87,208.99,210.39,1880100,0
+BIDU.US,D,20150311,000000,210.17,210.53,204,204.38,3076500,0
+BIDU.US,D,20150312,000000,205.7,206.77,202.5,203.39,2221800,0
+BIDU.US,D,20150313,000000,203.4,205.63,202.5,204.45,1554500,0
+BIDU.US,D,20150316,000000,205.12,206.45,203.2,205.3,1808200,0
+BIDU.US,D,20150317,000000,204.56,206.49,202.51,203.26,2999800,0
+BIDU.US,D,20150318,000000,202.54,211,202.2,210.95,3596300,0
+BIDU.US,D,20150319,000000,210.77,215.24,210.16,214.57,2918000,0
+BIDU.US,D,20150320,000000,217.03,217.05,212.57,212.69,2291700,0
+BIDU.US,D,20150323,000000,212.97,217.74,211.5,216.78,2206900,0
+BIDU.US,D,20150324,000000,216,218.56,213.53,213.6,1926200,0
+BIDU.US,D,20150325,000000,208.22,211.11,205.7,207.74,4162800,0
+BIDU.US,D,20150326,000000,205,207.68,204.06,205.44,2974800,0
+BIDU.US,D,20150327,000000,205.01,207.76,204.05,207.33,2615800,0
+BIDU.US,D,20150330,000000,209.4,210.74,207.64,210.54,2057200,0
+BIDU.US,D,20150331,000000,209.9,212.73,208.4,208.4,1838368,0
+BIDU.US,D,20150401,000000,210.14,211.5,208.15,211.07,2559500,0
+BIDU.US,D,20150402,000000,210.81,211.6,208.51,208.51,1781800,0
+BIDU.US,D,20150406,000000,204.59,205.4,202.27,203.6,4151900,0
+BIDU.US,D,20150407,000000,205.09,205.58,203.8,203.87,2034564,0
+BIDU.US,D,20150408,000000,207,214.17,206.5,212.84,5223500,0
+BIDU.US,D,20150409,000000,215.06,220.75,215,218.48,5993623,0
+BIDU.US,D,20150410,000000,219,220.1,214.71,214.79,3099100,0
+BIDU.US,D,20150413,000000,216.57,218.88,215.25,215.4,2980200,0
+BIDU.US,D,20150414,000000,215.4,216.16,211.6,213.91,2459000,0
+BIDU.US,D,20150415,000000,214.71,214.71,209.05,210.77,3211523,0
+BIDU.US,D,20150416,000000,210.3,211.55,206.36,206.9,4053058,0
+BIDU.US,D,20150417,000000,204.04,208.09,202.68,207.87,4192200,0
+BIDU.US,D,20150420,000000,209.18,213.22,208.5,211.86,3177692,0
+BIDU.US,D,20150421,000000,214.52,217.47,212.74,212.85,2497362,0
+BIDU.US,D,20150422,000000,214.44,215.25,212.26,213.37,1610052,0
+BIDU.US,D,20150423,000000,213.01,215.36,212.12,212.28,1902300,0
+BIDU.US,D,20150424,000000,214.81,217.89,213.92,216.9,3355142,0
+BIDU.US,D,20150427,000000,218.81,223.95,218.26,220.46,4350900,0
+BIDU.US,D,20150428,000000,222.67,223.3,217.25,219.19,2456738,0
+BIDU.US,D,20150429,000000,219,220,215.21,219,4138600,0
+BIDU.US,D,20150430,000000,209.37,211.33,199.6,200.28,11054300,0
+BIDU.US,D,20150501,000000,200.9,202.98,196.13,202.47,6151200,0
+BIDU.US,D,20150504,000000,204.58,206.9,203.52,203.7,4397100,0
+BIDU.US,D,20150505,000000,201.82,201.99,192.74,194.74,7379500,0
+BIDU.US,D,20150506,000000,194.7,196,188.61,190.05,6735225,0
+BIDU.US,D,20150507,000000,192.09,194.62,191.07,193.63,4165173,0
+BIDU.US,D,20150508,000000,195.79,195.9,191.63,193.54,2863800,0
+BIDU.US,D,20150511,000000,194.72,196.99,190.49,190.84,3558200,0
+BIDU.US,D,20150512,000000,189.92,191.48,188.75,189.97,3721208,0
+BIDU.US,D,20150513,000000,190.29,190.67,188.6,189.18,2603127,0
+BIDU.US,D,20150514,000000,190.97,192.95,189.52,190.27,3391600,0
+BIDU.US,D,20150515,000000,191.38,193.78,189.2,192.98,3794275,0
+BIDU.US,D,20150518,000000,192.99,193.68,190.05,191.32,2481151,0
+BIDU.US,D,20150519,000000,191.9,194.5,190.9,193.14,2205844,0
+BIDU.US,D,20150520,000000,194,196.71,192.75,195.51,2614106,0
+BIDU.US,D,20150521,000000,195.65,200.64,195.64,200.13,3944800,0
+BIDU.US,D,20150522,000000,202.11,204.41,200.59,203.8,4311000,0
+BIDU.US,D,20150526,000000,204,204.5,198.64,200.19,3523463,0
+BIDU.US,D,20150527,000000,200.55,202.54,198.9,201.45,2026800,0
+BIDU.US,D,20150528,000000,197.66,201.84,197,200.27,2411739,0
+BIDU.US,D,20150529,000000,201.03,201.21,197.19,197.4,2688600,0
+BIDU.US,D,20150601,000000,198.94,202.63,197.58,201.56,2409436,0
+BIDU.US,D,20150602,000000,199.68,203.37,199.35,203.36,2304975,0
+BIDU.US,D,20150603,000000,203,206.5,201.06,203.88,2891300,0
+BIDU.US,D,20150604,000000,202.93,204.5,201,204.32,2789400,0
+BIDU.US,D,20150605,000000,203.67,209.26,203.16,205.89,2993100,0
+BIDU.US,D,20150608,000000,206.8,207.89,201.82,203.15,2435200,0
+BIDU.US,D,20150609,000000,201.97,203.85,200.69,202.56,2180299,0
+BIDU.US,D,20150610,000000,202.77,206.71,202.43,204.63,2524068,0
+BIDU.US,D,20150611,000000,204.89,208,204.89,206.77,2208234,0
+BIDU.US,D,20150612,000000,206.08,209.84,206.07,207.6,2548600,0
+BIDU.US,D,20150615,000000,204.11,205.92,202.55,205.73,1385400,0
+BIDU.US,D,20150616,000000,204,206.69,203.7,205,1685900,0
+BIDU.US,D,20150617,000000,207.9,211.36,207.71,209.51,4281800,0
+BIDU.US,D,20150618,000000,209.89,210.78,208.02,210.7,1998100,0
+BIDU.US,D,20150619,000000,211.56,212.15,209.52,210.87,2539200,0
+BIDU.US,D,20150622,000000,212.5,214.22,209.13,209.64,1991300,0
+BIDU.US,D,20150623,000000,211,212.16,208.81,211.98,1894135,0
+BIDU.US,D,20150624,000000,211.89,212.33,209.12,210.32,1658000,0
+BIDU.US,D,20150625,000000,209.44,210.49,207.2,207.55,1652900,0
+BIDU.US,D,20150626,000000,205,206.32,202.75,203.36,3064100,0
+BIDU.US,D,20150629,000000,199.93,202.99,198.2,200.5,2411600,0
+BIDU.US,D,20150630,000000,203.59,204.33,198.89,199.08,2515999,0
+BIDU.US,D,20150701,000000,200.59,200.67,196.07,198.71,2883200,0
+BIDU.US,D,20150702,000000,198.37,198.78,195.35,197.03,1817200,0
+BIDU.US,D,20150706,000000,193,194.07,188.02,189.03,4576500,0
+BIDU.US,D,20150707,000000,185.29,188.6,180.54,187.54,6249100,0
+BIDU.US,D,20150708,000000,179.53,187.4,178.81,184.58,6451100,0
+BIDU.US,D,20150709,000000,192.7,192.98,187.18,187.57,5391500,0
+BIDU.US,D,20150710,000000,191.29,191.5,187.69,187.75,3043300,0
+BIDU.US,D,20150713,000000,189.75,194.83,188.08,193.27,4051000,0
+BIDU.US,D,20150714,000000,193.27,194.46,191.22,191.28,1773020,0
+BIDU.US,D,20150715,000000,189.91,190.71,185.75,186.58,4047952,0
+BIDU.US,D,20150716,000000,189.02,190.66,187.83,190.1,2345300,0
+BIDU.US,D,20150717,000000,194.68,200.8,194.38,198.44,5829400,0
+BIDU.US,D,20150720,000000,199.55,201.64,197.23,199.61,2896400,0
+BIDU.US,D,20150721,000000,199.49,203.48,198.23,202.4,2580000,0
+BIDU.US,D,20150722,000000,201.66,206.84,200.52,205.74,3418300,0
+BIDU.US,D,20150723,000000,207.32,209.75,206.5,207.63,3468900,0
+BIDU.US,D,20150724,000000,209.91,210,205.25,206.25,3450200,0
+BIDU.US,D,20150727,000000,197.85,199.94,195.11,197.68,9580100,0
+BIDU.US,D,20150728,000000,172.6,172.81,162,168.03,27423300,0
+BIDU.US,D,20150729,000000,169.2,170.24,167.14,170.01,8317639,0
+BIDU.US,D,20150730,000000,172.5,175.68,171.34,174.47,7028900,0
+BIDU.US,D,20150731,000000,174.5,175.75,172.51,172.66,4180800,0
+BIDU.US,D,20150803,000000,170.82,171.67,166.1,169.14,5375865,0
+BIDU.US,D,20150804,000000,168.6,170.45,167.78,170.32,2620000,0
+BIDU.US,D,20150805,000000,171.68,173.76,171.3,172.74,3260800,0
+BIDU.US,D,20150806,000000,172.7,176.23,172.56,174.46,4385545,0
+BIDU.US,D,20150807,000000,175.21,177.22,173.75,176.08,3942300,0
+BIDU.US,D,20150810,000000,177.83,179.06,175,176.85,3055300,0
+BIDU.US,D,20150811,000000,173.69,174.04,166.31,167.94,5257192,0
+BIDU.US,D,20150812,000000,164.52,164.73,156.8,160.82,10269800,0
+BIDU.US,D,20150813,000000,162.66,163.7,160.05,160.89,4683600,0
+BIDU.US,D,20150814,000000,160.8,166.24,160.54,164.24,5062300,0
+BIDU.US,D,20150817,000000,163.55,167.95,163.51,167.43,3359700,0
+BIDU.US,D,20150818,000000,164.06,168.51,163.76,166.11,4111900,0
+BIDU.US,D,20150819,000000,165.1,165.68,160.27,162.89,5767200,0
+BIDU.US,D,20150820,000000,160.41,161.24,157.2,157.4,5381600,0
+BIDU.US,D,20150821,000000,154.45,157.99,152.76,152.91,6364800,0
+BIDU.US,D,20150824,000000,125.06,146.95,100,141.08,11158832,0
+BIDU.US,D,20150825,000000,149.52,153.18,135.61,136.99,8449600,0
+BIDU.US,D,20150826,000000,139.9,143.33,136.06,142.4,8315500,0
+BIDU.US,D,20150827,000000,147.25,152.98,147.11,152.06,5880000,0
+BIDU.US,D,20150828,000000,150.17,153.76,150,152.13,3983800,0
+BIDU.US,D,20150831,000000,152.44,153.34,146.1,147.25,3381100,0
+BIDU.US,D,20150901,000000,142.93,147.43,142.7,143.57,4561800,0
+BIDU.US,D,20150902,000000,146.06,148.16,143.76,148.15,1946200,0
+BIDU.US,D,20150903,000000,149,149.64,146.27,149.08,2983600,0
+BIDU.US,D,20150904,000000,146.21,147.69,144.15,146,3379000,0
+BIDU.US,D,20150908,000000,151.34,152.87,146.03,148.18,4899700,0
+BIDU.US,D,20150909,000000,150.25,153.42,149.01,150.11,2878300,0
+BIDU.US,D,20150910,000000,149.2,149.86,145.8,146.75,3709878,0
+BIDU.US,D,20150911,000000,146.62,146.62,142.52,144.03,4924400,0
+BIDU.US,D,20150914,000000,143.92,143.98,140.02,141.27,3794400,0
+BIDU.US,D,20150915,000000,140,144.06,139.1,141.4,4437600,0
+BIDU.US,D,20150916,000000,144.7,151.45,144.15,150.35,4838100,0
+BIDU.US,D,20150917,000000,149.1,151.29,146.65,147.06,5176578,0
+BIDU.US,D,20150918,000000,144.22,146,142.27,142.57,3282600,0
+BIDU.US,D,20150921,000000,143.91,144.57,140.51,140.84,2888400,0
+BIDU.US,D,20150922,000000,139.15,139.59,135.4,136.12,4429000,0
+BIDU.US,D,20150923,000000,137.84,137.97,132.24,132.37,4571179,0
+BIDU.US,D,20150924,000000,131.35,133.82,130.77,132.59,4839905,0
+BIDU.US,D,20150925,000000,135.41,135.84,133.05,134.34,3530500,0
+BIDU.US,D,20150928,000000,133.01,135.41,132.36,133.06,4045327,0
+BIDU.US,D,20150929,000000,133.09,137.72,132.01,136.68,3389000,0
+BIDU.US,D,20150930,000000,136.86,139.6,136.01,137.41,2625500,0
+BIDU.US,D,20151001,000000,138.32,138.78,135.31,137.53,2997600,0
+BIDU.US,D,20151002,000000,136.6,149.09,136.31,148.51,6158900,0
+BIDU.US,D,20151005,000000,149.55,150.38,145.5,149.62,3756962,0
+BIDU.US,D,20151006,000000,149.28,154.47,148.13,149.8,3181800,0
+BIDU.US,D,20151007,000000,146,149,143.81,144.77,6806985,0
+BIDU.US,D,20151008,000000,144,144.17,139.9,141.26,5545100,0
+BIDU.US,D,20151009,000000,142.03,144.77,141.31,144.22,2853000,0
+BIDU.US,D,20151012,000000,145.52,145.94,142.03,144.07,2424737,0
+BIDU.US,D,20151013,000000,142.19,147.23,142.11,146.5,2692600,0
+BIDU.US,D,20151014,000000,146.5,146.85,144.12,145.02,2374200,0
+BIDU.US,D,20151015,000000,147.04,150.3,145.65,150.24,3583500,0
+BIDU.US,D,20151016,000000,149.4,152.38,147.86,151,3661200,0
+BIDU.US,D,20151019,000000,150.5,155.86,149.05,154.68,3966778,0
+BIDU.US,D,20151020,000000,154.82,154.98,151.52,153.21,2971701,0
+BIDU.US,D,20151021,000000,152.22,152.49,147.62,149.63,3061400,0
+BIDU.US,D,20151022,000000,150.77,154.84,150.3,153.5,2156100,0
+BIDU.US,D,20151023,000000,158.9,159.87,156.06,157.6,4210000,0
+BIDU.US,D,20151026,000000,169.47,172.99,165.83,166.24,9115700,0
+BIDU.US,D,20151027,000000,168.79,174.75,168.61,173.86,6576700,0
+BIDU.US,D,20151028,000000,173.28,174.48,167.66,172.54,4874700,0
+BIDU.US,D,20151029,000000,172.54,172.7,167.89,168.99,5011500,0
+BIDU.US,D,20151030,000000,176.88,189.55,175.9,187.47,12645500,0
+BIDU.US,D,20151102,000000,185.4,195.81,185.39,195.19,6634944,0
+BIDU.US,D,20151103,000000,194.5,198.32,192.04,192.5,6053437,0
+BIDU.US,D,20151104,000000,194.21,199.4,194.21,197.92,4719723,0
+BIDU.US,D,20151105,000000,198.07,200.98,194.7,198.91,3941600,0
+BIDU.US,D,20151106,000000,197.25,200.39,196.5,200.3,3792500,0
+BIDU.US,D,20151109,000000,198.65,200.28,193.01,194.01,3998564,0
+BIDU.US,D,20151110,000000,193.14,198.45,189.55,196.99,4368500,0
+BIDU.US,D,20151111,000000,198.2,202.99,196.3,199.49,4544000,0
+BIDU.US,D,20151112,000000,198.8,200.86,197.54,198.14,3158900,0
+BIDU.US,D,20151113,000000,195.61,197.13,192.85,193.95,4097000,0
+BIDU.US,D,20151116,000000,192.04,201.24,191,198.72,4217000,0
+BIDU.US,D,20151117,000000,199.42,200,195.75,196.83,2443600,0
+BIDU.US,D,20151118,000000,196.71,204.82,196.52,204.73,4569700,0
+BIDU.US,D,20151119,000000,204.65,210.9,204.65,207.8,5391200,0
+BIDU.US,D,20151120,000000,208.3,209.61,206.25,206.69,3748900,0
+BIDU.US,D,20151123,000000,206.81,209,205.26,207.46,3633500,0
+BIDU.US,D,20151124,000000,206.75,207.5,202.81,205.33,3334300,0
+BIDU.US,D,20151125,000000,204.96,207.58,200.7,201.8,3842900,0
+BIDU.US,D,20151127,000000,200.23,205.76,198.7,205.58,3285200,0
+BIDU.US,D,20151130,000000,206.21,217.97,202.55,217.97,26201400,0
+BIDU.US,D,20151201,000000,213.39,214.11,210.01,214.11,6677612,0
+BIDU.US,D,20151202,000000,213.85,214.53,210.55,211.36,4010406,0
+BIDU.US,D,20151203,000000,213.25,215.2,205.83,207.48,4230068,0
+BIDU.US,D,20151204,000000,208,210.03,206.56,208.3,3476500,0
+BIDU.US,D,20151207,000000,207.99,211.74,207.77,208.54,3426000,0
+BIDU.US,D,20151208,000000,204.29,206.52,200.69,205.02,3930029,0
+BIDU.US,D,20151209,000000,204,205,200.01,200.46,3368100,0
+BIDU.US,D,20151210,000000,201.71,201.97,197.68,200.01,3126400,0
+BIDU.US,D,20151211,000000,196.1,197,193.01,193.68,3662300,0
+BIDU.US,D,20151214,000000,193.89,196.09,193.32,193.89,3226989,0
+BIDU.US,D,20151215,000000,196,200.89,195.24,199.13,3648800,0
+BIDU.US,D,20151216,000000,201.07,201.3,197.11,199.34,3275700,0
+BIDU.US,D,20151217,000000,200.72,201.26,196.82,196.94,2744700,0
+BIDU.US,D,20151218,000000,195.54,196.38,190.88,191.92,3514600,0
+BIDU.US,D,20151221,000000,193.8,198.69,193.64,197.44,2710700,0
+BIDU.US,D,20151222,000000,198.09,198.5,195.17,197.03,2028428,0
+BIDU.US,D,20151223,000000,197.31,198.42,196.29,196.53,1422500,0
+BIDU.US,D,20151224,000000,197.6,197.6,193.75,193.93,1073591,0
+BIDU.US,D,20151228,000000,191.23,193.63,188.45,192.8,2208632,0
+BIDU.US,D,20151229,000000,193.32,195.56,193.29,194.68,2041799,0
+BIDU.US,D,20151230,000000,195.18,195.58,192,192.13,1099144,0
+BIDU.US,D,20151231,000000,190.58,191.581,188.33,189.04,1662902,0
+BIDU.US,D,20160104,000000,181.29,185.54,180.6,184.03,3699896,0
+BIDU.US,D,20160105,000000,186.71,189.84,185.34,187.37,2979998,0
+BIDU.US,D,20160106,000000,185.03,187.29,183.56,185.61,2048113,0
+BIDU.US,D,20160107,000000,176.3,180.98,171.46,174.37,6151288,0
+BIDU.US,D,20160108,000000,177.59,178.95,170.72,171.34,4027514,0
+BIDU.US,D,20160111,000000,172,172.84,167.71,170.37,3202314,0
+BIDU.US,D,20160112,000000,172.4,173.49,169.82,172.91,2788505,0
+BIDU.US,D,20160113,000000,174.25,175.36,164,166.04,3416471,0
+BIDU.US,D,20160114,000000,166.3,174.88,163.01,172.23,3539056,0
+BIDU.US,D,20160115,000000,163.76,165.31,158.12,163.92,5777736,0
+BIDU.US,D,20160119,000000,167.52,171.84,163.98,166.03,3415600,0
+BIDU.US,D,20160120,000000,161.04,169.33,159.78,164.99,4338551,0
+BIDU.US,D,20160121,000000,165.99,172.5,163.13,169.56,2981338,0
+BIDU.US,D,20160122,000000,173.55,174.77,168.77,171.17,2268507,0
+BIDU.US,D,20160125,000000,171.12,173.74,167.31,167.54,2187422,0
+BIDU.US,D,20160126,000000,166.67,168.36,162.89,167.08,2075766,0
+BIDU.US,D,20160127,000000,167.09,167.91,157.42,158.27,3711225,0
+BIDU.US,D,20160128,000000,161.87,162.78,154.53,156.94,4259555,0
+BIDU.US,D,20160129,000000,159.24,163.64,158.5,163.11,3709435,0
+BIDU.US,D,20160201,000000,160.27,161.898,156.13,161.1,3114502,0
+BIDU.US,D,20160202,000000,162.1,163,154.14,154.82,2444984,0
+BIDU.US,D,20160203,000000,155.84,157.55,150.84,153.08,3306610,0
+BIDU.US,D,20160204,000000,154.12,155.17,150.626,152.59,2731720,0
+BIDU.US,D,20160205,000000,151.85,152.03,144.48,145.34,3623249,0
+BIDU.US,D,20160208,000000,142.49,147.2,142.28,145.03,3382468,0
+BIDU.US,D,20160209,000000,142.54,145.31,139.61,140.68,4724427,0
+BIDU.US,D,20160210,000000,142.78,149.81,142.38,143.78,3609626,0
+BIDU.US,D,20160211,000000,140.61,143.415,139.94,141.21,2683536,0
+BIDU.US,D,20160212,000000,148,154.15,147.49,152.73,5348353,0
+BIDU.US,D,20160216,000000,158.5,163.84,155.42,157.52,4753937,0
+BIDU.US,D,20160217,000000,159.96,164.7,156.43,163.53,3364184,0
+BIDU.US,D,20160218,000000,165.24,166,160.27,160.7,2884141,0
+BIDU.US,D,20160219,000000,160,166,159.15,164.47,2616928,0
+BIDU.US,D,20160222,000000,166.54,169.449,164.3,168.67,2751434,0
+BIDU.US,D,20160223,000000,167.2,167.42,159.64,161.02,3529857,0
+BIDU.US,D,20160224,000000,159,164.11,154.79,162.75,4082542,0
+BIDU.US,D,20160225,000000,160.05,161.58,156,158.22,4998358,0
+BIDU.US,D,20160226,000000,175.24,176.81,172.2,173.8,8079055,0
+BIDU.US,D,20160229,000000,172.2,175.464,171.36,173.42,3063841,0
+BIDU.US,D,20160301,000000,175.69,180.73,175.38,180.19,3520228,0
+BIDU.US,D,20160302,000000,181.84,182,175.26,176.94,2810534,0
+BIDU.US,D,20160303,000000,177.05,178.94,175.39,177.3,2176005,0
+BIDU.US,D,20160304,000000,178.97,180.59,175.25,178.55,2570525,0
+BIDU.US,D,20160307,000000,178,180,175.89,177.2,1659412,0
+BIDU.US,D,20160308,000000,175.05,176.24,172.64,172.81,2013026,0
+BIDU.US,D,20160309,000000,173.56,176.53,169.28,176.5,2585692,0
+BIDU.US,D,20160310,000000,177,179.64,173.755,176.08,2323904,0
+BIDU.US,D,20160311,000000,176.43,183.859,176.43,182.98,2524332,0
+BIDU.US,D,20160314,000000,182.5,187.55,181.75,182.02,2738520,0
+BIDU.US,D,20160315,000000,180.72,182.57,179.51,180.22,1626978,0
+BIDU.US,D,20160316,000000,179.08,183.05,178.26,183.05,1912023,0
+BIDU.US,D,20160317,000000,183.74,184.98,182.09,183.44,1782992,0
+BIDU.US,D,20160318,000000,184.82,189.7,184.77,187.92,3245804,0
+BIDU.US,D,20160321,000000,187.8,189.8,185.56,187.12,1599096,0
+BIDU.US,D,20160322,000000,185.27,188.74,185,188.4,1570982,0
+BIDU.US,D,20160323,000000,187.6,188.434,181.82,183.84,2228673,0
+BIDU.US,D,20160324,000000,181.46,184.99,181.03,184.86,1649608,0
+BIDU.US,D,20160328,000000,185.33,186,182.27,185.17,981277,0
+BIDU.US,D,20160329,000000,185.47,191.48,185.06,189.84,2185850,0
+BIDU.US,D,20160330,000000,191.05,193,188.3,189.89,2438549,0
+BIDU.US,D,20160331,000000,189.48,193.73,189.38,190.88,2026686,0
+BIDU.US,D,20160401,000000,188.79,190.563,185.89,190.33,2132487,0
+BIDU.US,D,20160404,000000,190.39,192.35,187.51,188.97,1510609,0
+BIDU.US,D,20160405,000000,187.63,187.89,182.15,183.8,2604836,0
+BIDU.US,D,20160406,000000,183.57,187.269,183.02,186.82,1689448,0
+BIDU.US,D,20160407,000000,185.74,187.6,181.44,182.53,1574900,0
+BIDU.US,D,20160408,000000,184.6,186.3,182.7,183.98,1524910,0
+BIDU.US,D,20160411,000000,185.76,187.15,184.76,185.07,1594284,0
+BIDU.US,D,20160412,000000,186.03,188.7,185.58,187.4,1493034,0
+BIDU.US,D,20160413,000000,191,195.6,190.42,193.98,2753456,0
+BIDU.US,D,20160414,000000,194.98,197.5,192.811,195.72,1741283,0
+BIDU.US,D,20160415,000000,195.32,195.41,191.76,193.22,1401989,0
+BIDU.US,D,20160418,000000,191.92,193.99,191.26,192.94,1282404,0
+BIDU.US,D,20160419,000000,193.44,195.25,190.67,194.52,1836481,0
+BIDU.US,D,20160420,000000,193.5,194.76,192.6,193.67,1152859,0
+BIDU.US,D,20160421,000000,194.06,195.96,191.75,192.74,1353601,0
+BIDU.US,D,20160422,000000,190.03,192.7,188.03,190.76,1758535,0
+BIDU.US,D,20160425,000000,190.91,192.41,186.54,188.04,1514367,0
+BIDU.US,D,20160426,000000,188.68,190.88,186.37,188.25,1638793,0
+BIDU.US,D,20160427,000000,187.52,189.07,184.44,187.95,1928142,0
+BIDU.US,D,20160428,000000,187.35,190.33,185.54,186.02,2808623,0
+BIDU.US,D,20160429,000000,189.5,201,189,194.24,6056650,0
+BIDU.US,D,20160502,000000,185.33,185.33,176.5,178.91,9208464,0
+BIDU.US,D,20160503,000000,175.8,176.38,172,174.36,4856325,0
+BIDU.US,D,20160504,000000,172.04,178.15,171.5,177.28,3507201,0
+BIDU.US,D,20160505,000000,177.64,179.7,174.13,175.21,3114609,0
+BIDU.US,D,20160506,000000,173.91,176.8,172.11,173.87,2670762,0
+BIDU.US,D,20160509,000000,165.84,172.36,165.1,169.49,5882825,0
+BIDU.US,D,20160510,000000,170.75,171,165.42,166.21,4895935,0
+BIDU.US,D,20160511,000000,165.88,166.27,161.12,163.05,5636640,0
+BIDU.US,D,20160512,000000,164.04,164.5,158.38,161.28,3619984,0
+BIDU.US,D,20160513,000000,160.655,162.71,159.12,159.75,2631500,0
+BIDU.US,D,20160516,000000,161.92,168.95,161.31,167.96,5013086,0
+BIDU.US,D,20160517,000000,168.59,172.95,167.65,171.04,4323367,0
+BIDU.US,D,20160518,000000,169.75,171.53,167.67,169.45,2633319,0
+BIDU.US,D,20160519,000000,168.75,169.83,164.93,168.51,1975464,0
+BIDU.US,D,20160520,000000,169.41,171.1,168.33,170.05,1840211,0
+BIDU.US,D,20160523,000000,170.69,171.5,169.43,169.77,1271974,0
+BIDU.US,D,20160524,000000,171.55,178.11,169.92,175.91,4024354,0
+BIDU.US,D,20160525,000000,176.99,178.81,175.21,176.71,3148876,0
+BIDU.US,D,20160526,000000,176.19,177.78,175,177.67,3152697,0
+BIDU.US,D,20160527,000000,178.29,185.28,178.28,185.01,4714574,0
+BIDU.US,D,20160531,000000,185.15,185.51,176.61,178.54,17339497,0
+BIDU.US,D,20160601,000000,176.53,177.77,174.26,176.53,4171255,0
+BIDU.US,D,20160602,000000,177.2,179,174.75,175.64,2642982,0
+BIDU.US,D,20160603,000000,176.64,177.5,172.33,173.74,2614201,0
+BIDU.US,D,20160606,000000,174.73,176.06,173.8,174.62,1600493,0
+BIDU.US,D,20160607,000000,175.87,175.87,170.81,170.86,2086488,0
+BIDU.US,D,20160608,000000,172.04,172.2,168.46,168.71,2159369,0
+BIDU.US,D,20160609,000000,168,169.3,166.15,168.99,1939741,0
+BIDU.US,D,20160610,000000,166.58,167.45,164,164.28,2152720,0
+BIDU.US,D,20160613,000000,161.01,164.86,160,163.55,3153430,0
+BIDU.US,D,20160614,000000,159.26,170.19,159.131,160.84,9096424,0
+BIDU.US,D,20160615,000000,161.61,162.18,160.06,161.02,3498745,0
+BIDU.US,D,20160616,000000,160.58,166.17,159.5,165.52,3907231,0
+BIDU.US,D,20160617,000000,165.42,165.84,161.85,162.68,2788867,0
+BIDU.US,D,20160620,000000,165.57,172.29,165.57,166.53,3051224,0
+BIDU.US,D,20160621,000000,167.44,168.39,162.72,162.8,2610625,0
+BIDU.US,D,20160622,000000,162.49,165.515,161,162.19,2317773,0
+BIDU.US,D,20160623,000000,163.51,164.96,162.55,163.92,1769522,0
+BIDU.US,D,20160624,000000,158.87,163.627,158.01,159.12,2710999,0
+BIDU.US,D,20160627,000000,158.24,158.55,155.28,156.92,2726868,0
+BIDU.US,D,20160628,000000,160.1,162.98,159.56,160.41,1813019,0
+BIDU.US,D,20160629,000000,163.1,166.5,162.14,164.49,2037489,0
+BIDU.US,D,20160630,000000,165.07,165.26,162.1,165.15,1472823,0
+BIDU.US,D,20160701,000000,165.24,166.623,162.9,165.19,1402311,0
+BIDU.US,D,20160705,000000,164.42,165.5,161,161.87,2046974,0
+BIDU.US,D,20160706,000000,160.98,161.87,157.88,161.56,1881155,0
+BIDU.US,D,20160707,000000,162.5,165.86,161.56,163.42,1885684,0
+BIDU.US,D,20160708,000000,159.21,161.05,155.28,159.8,6469115,0
+BIDU.US,D,20160711,000000,160.7,167.9,160.7,167.03,3573903,0
+BIDU.US,D,20160712,000000,169.89,172.76,163.91,164.98,3141192,0
+BIDU.US,D,20160713,000000,165.38,166,162.568,164.16,2163696,0
+BIDU.US,D,20160714,000000,166.65,166.8,163.61,164.85,1808196,0
+BIDU.US,D,20160715,000000,164.86,165.26,161.85,162.74,2074625,0
+BIDU.US,D,20160718,000000,162.74,165.01,160.75,164.79,1974578,0
+BIDU.US,D,20160719,000000,162.9,165.28,159.11,161.19,3893393,0
+BIDU.US,D,20160720,000000,161.21,161.79,159.5,160.65,2996022,0
+BIDU.US,D,20160721,000000,161.47,162.87,160.6,161.4,2092661,0
+BIDU.US,D,20160722,000000,162.06,162.64,160.45,160.88,1353703,0
+BIDU.US,D,20160725,000000,159.3,160.37,157.54,160.25,2842378,0
+BIDU.US,D,20160726,000000,159.89,164.79,159.46,164.03,2377446,0
+BIDU.US,D,20160727,000000,164,165.67,162.82,165.5,1724863,0
+BIDU.US,D,20160728,000000,166.9,167.86,165.15,165.63,2996949,0
+BIDU.US,D,20160729,000000,161.01,161.55,156.23,159.6,7740297,0
+BIDU.US,D,20160801,000000,159.8,164.11,158.62,163.23,3937005,0
+BIDU.US,D,20160802,000000,162.16,164.5,160.33,160.75,1588573,0
+BIDU.US,D,20160803,000000,161.12,163.2,160.13,162.24,1501174,0
+BIDU.US,D,20160804,000000,162.72,164.155,161.339,162.56,1528553,0
+BIDU.US,D,20160805,000000,163.5,168.24,163.205,167.38,2626340,0
+BIDU.US,D,20160808,000000,167.15,169.49,165.73,166.45,1509905,0
+BIDU.US,D,20160809,000000,165.9,166.556,164.68,165.54,1102186,0
+BIDU.US,D,20160810,000000,166.46,167.45,165,165.63,1246864,0
+BIDU.US,D,20160811,000000,168.13,168.75,166.51,167.72,1315129,0
+BIDU.US,D,20160812,000000,167.57,168.545,166.32,167.98,1692472,0
+BIDU.US,D,20160815,000000,169.22,174.96,169,172.95,3048918,0
+BIDU.US,D,20160816,000000,173,174.42,170.9,173.3,2287984,0
+BIDU.US,D,20160817,000000,173.98,174,172.01,172.73,1985899,0
+BIDU.US,D,20160818,000000,173.03,175.8,172.68,175.43,2161298,0
+BIDU.US,D,20160819,000000,175.26,178.87,174.86,177.53,2461835,0
+BIDU.US,D,20160822,000000,177.88,178,173.18,173.85,2402583,0
+BIDU.US,D,20160823,000000,174.26,175.41,173.16,173.49,1627251,0
+BIDU.US,D,20160824,000000,174.04,175,170.9,171.49,1384971,0
+BIDU.US,D,20160825,000000,171.6,174.1,171.47,172.9,1094059,0
+BIDU.US,D,20160826,000000,172.85,175.6,172.07,173.47,1203757,0
+BIDU.US,D,20160829,000000,173.89,173.9,171.48,173.65,1368140,0
+BIDU.US,D,20160830,000000,174.225,177.74,173.88,175.45,1644972,0
+BIDU.US,D,20160831,000000,172.24,172.98,169.85,171.07,2400433,0
+BIDU.US,D,20160901,000000,171.85,176.835,171.77,176.55,3122929,0
+BIDU.US,D,20160902,000000,178,179.68,177.19,177.78,1757720,0
+BIDU.US,D,20160906,000000,181.7,189.34,181.23,189.06,7973659,0
+BIDU.US,D,20160907,000000,189.33,192.88,188.61,189.15,3687548,0
+BIDU.US,D,20160908,000000,189.09,190.87,187.09,187.5,2084041,0
+BIDU.US,D,20160909,000000,186.48,186.84,181.67,182.1,3122287,0
+BIDU.US,D,20160912,000000,178.08,184.92,177.33,184.13,2449203,0
+BIDU.US,D,20160913,000000,182.79,183.78,180.64,181.9,2066125,0
+BIDU.US,D,20160914,000000,182,184.75,181.28,182.18,1839424,0
+BIDU.US,D,20160915,000000,182.89,187.4,182.735,186.5,1833867,0
+BIDU.US,D,20160916,000000,186.27,186.27,183.53,185.01,1450442,0
+BIDU.US,D,20160919,000000,186,187,184.03,184.74,1596024,0
+BIDU.US,D,20160920,000000,186.63,189,185.88,186.43,1999141,0
+BIDU.US,D,20160921,000000,187.85,196.313,187.3,196.03,4973394,0
+BIDU.US,D,20160922,000000,197,197.8,193.68,195.45,3050084,0
+BIDU.US,D,20160923,000000,193.24,194.9,190.3,191.72,3092213,0
+BIDU.US,D,20160926,000000,189.53,189.66,187.14,188.86,1488735,0
+BIDU.US,D,20160927,000000,189,192.42,188.85,190.83,1404662,0
+BIDU.US,D,20160928,000000,186.71,188.31,185.211,187.74,2331148,0
+BIDU.US,D,20160929,000000,186.6,186.96,181.5,182.23,3008773,0
+BIDU.US,D,20160930,000000,183.95,184.63,180.63,182.07,1880428,0
+BIDU.US,D,20161003,000000,182.84,184.5,181.62,183.54,1464797,0
+BIDU.US,D,20161004,000000,184,187.24,183.52,184.08,1872177,0
+BIDU.US,D,20161005,000000,185.89,185.89,183.28,184.11,1286807,0
+BIDU.US,D,20161006,000000,183.75,184.13,181.09,181.52,1553891,0
+BIDU.US,D,20161007,000000,182.23,182.73,178.87,179.8,2071127,0
+BIDU.US,D,20161010,000000,181.17,182.32,180.88,181.49,1127844,0
+BIDU.US,D,20161011,000000,181.2,182.75,175.55,177.04,2517075,0
+BIDU.US,D,20161012,000000,177,178.01,174.71,175.41,2066964,0
+BIDU.US,D,20161013,000000,173.3,175.19,171.89,174.61,1430867,0
+BIDU.US,D,20161014,000000,176.48,178.18,174.61,175.51,1510877,0
+BIDU.US,D,20161017,000000,175.18,177.03,173.8,175.15,1246372,0
+BIDU.US,D,20161018,000000,177.92,178.76,175.64,175.65,1399157,0
+BIDU.US,D,20161019,000000,177.5,177.5,174.7,176.2,743490,0
+BIDU.US,D,20161020,000000,175.75,176.25,174.01,175.33,1300896,0
+BIDU.US,D,20161021,000000,174.8,177.5,173.845,176.76,1790310,0
+BIDU.US,D,20161024,000000,178.77,181.2,177.78,180.86,2049265,0
+BIDU.US,D,20161025,000000,181.99,181.99,176.07,176.68,1819429,0
+BIDU.US,D,20161026,000000,175,175.2,172.33,172.82,2352557,0
+BIDU.US,D,20161027,000000,173.47,176.54,172.61,175.1,3244296,0
+BIDU.US,D,20161028,000000,180.74,185.2,179.27,179.59,6519353,0
+BIDU.US,D,20161031,000000,178.17,182.64,176.077,176.86,3268813,0
+BIDU.US,D,20161101,000000,176.75,177.35,172.29,173.49,2875032,0
+BIDU.US,D,20161102,000000,173.55,173.55,167.51,168.78,3563579,0
+BIDU.US,D,20161103,000000,168,172,168,168.57,2457471,0
+BIDU.US,D,20161104,000000,166.44,169.42,166,167.7,2034593,0
+BIDU.US,D,20161107,000000,171.4,172.78,170.18,171.56,2277307,0
+BIDU.US,D,20161108,000000,171.6,172,169.42,170.92,1275747,0
+BIDU.US,D,20161109,000000,166.5,168.84,165.4,168.66,3040657,0
+BIDU.US,D,20161110,000000,168.91,169.025,162,163.47,3926420,0
+BIDU.US,D,20161111,000000,162.39,164.43,159.54,162.95,2873208,0
+BIDU.US,D,20161114,000000,160.61,164.73,160.61,161.73,1867697,0
+BIDU.US,D,20161115,000000,163.99,167.98,163.8,164.44,1784839,0
+BIDU.US,D,20161116,000000,164.21,168.409,163.14,166.74,1925632,0
+BIDU.US,D,20161117,000000,167.51,168.35,165.52,166.21,1437108,0
+BIDU.US,D,20161118,000000,165.93,167,163.925,164.38,1417907,0
+BIDU.US,D,20161121,000000,165,167.25,164.5,165.69,1269256,0
+BIDU.US,D,20161122,000000,167.5,167.5,163.56,164.47,1580583,0
+BIDU.US,D,20161123,000000,163.36,164.64,161.69,163.63,1397128,0
+BIDU.US,D,20161125,000000,165,165.6,163.62,164.44,922457,0
+BIDU.US,D,20161128,000000,165.13,168,164.06,167,2039714,0
+BIDU.US,D,20161129,000000,166.01,171.24,166,169.17,2321923,0
+BIDU.US,D,20161130,000000,169.99,171.545,166.491,166.95,2480842,0
+BIDU.US,D,20161201,000000,167.52,167.82,161.8,162.9,2180894,0
+BIDU.US,D,20161202,000000,162.95,163.88,160.79,161.67,1806955,0
+BIDU.US,D,20161205,000000,161.72,165.39,161.559,164.32,1363550,0
+BIDU.US,D,20161206,000000,165.01,165.74,163.55,165.26,1268204,0
+BIDU.US,D,20161207,000000,165.54,169.56,164.37,169.33,1755696,0
+BIDU.US,D,20161208,000000,168.92,169.74,166.332,167.75,1869463,0
+BIDU.US,D,20161209,000000,168.49,171.1,168.34,170.82,2318536,0
+BIDU.US,D,20161212,000000,168.63,169.28,167.01,168.48,2883645,0
+BIDU.US,D,20161213,000000,169.33,173,169,171.46,3100605,0
+BIDU.US,D,20161214,000000,170.9,172.54,169.63,169.83,1481294,0
+BIDU.US,D,20161215,000000,169.21,169.625,165.62,165.78,2003755,0
+BIDU.US,D,20161216,000000,166.42,167.92,164.65,164.93,2145790,0
+BIDU.US,D,20161219,000000,164.44,164.93,162.34,163.69,1893515,0
+BIDU.US,D,20161220,000000,164.26,167.01,164,165.28,1465751,0
+BIDU.US,D,20161221,000000,165,165.99,163.8,163.92,1306182,0
+BIDU.US,D,20161222,000000,163.29,165.265,162.02,162.89,1465991,0
+BIDU.US,D,20161223,000000,163.28,164.62,162.53,163.62,990165,0
+BIDU.US,D,20161227,000000,163.63,166.47,163.07,164.77,930163,0
+BIDU.US,D,20161228,000000,165.12,167.01,164.76,165.54,1630439,0
+BIDU.US,D,20161229,000000,165.61,167.59,165.46,166.5,1572393,0
+BIDU.US,D,20161230,000000,166.76,167.234,163.56,164.41,1502967,0
+BIDU.US,D,20170103,000000,166.3,169.66,165.82,168.3,2285467,0
+BIDU.US,D,20170104,000000,169.74,173.26,168.3,171.96,1986320,0
+BIDU.US,D,20170105,000000,172.65,177.84,172.5,177.47,2695990,0
+BIDU.US,D,20170106,000000,176.28,177.28,173.25,176.36,1830666,0
+BIDU.US,D,20170109,000000,178,179.72,176.82,177.16,1736265,0
+BIDU.US,D,20170110,000000,179.83,183,178.3,180.31,2888708,0
+BIDU.US,D,20170111,000000,179.57,180.18,176.8,179.32,1897659,0
+BIDU.US,D,20170112,000000,178.8,179.47,175.66,177.57,2627667,0
+BIDU.US,D,20170113,000000,178,178.71,176.36,176.48,1364568,0
+BIDU.US,D,20170117,000000,175.58,178.28,174.49,176.96,2029501,0
+BIDU.US,D,20170118,000000,178.59,180.78,174.73,176.54,1990958,0
+BIDU.US,D,20170119,000000,176.84,176.84,174.43,176.09,1396492,0
+BIDU.US,D,20170120,000000,175.3,176.455,173.13,173.44,1985708,0
+BIDU.US,D,20170123,000000,173.94,176.18,173.28,175.97,2071005,0
+BIDU.US,D,20170124,000000,177.7,179,175.5,176.05,1554134,0
+BIDU.US,D,20170125,000000,177.4,179,176.25,176.61,2043757,0
+BIDU.US,D,20170126,000000,177.65,177.67,174.65,174.95,2161002,0
+BIDU.US,D,20170127,000000,175,175,173.22,174.1,1422133,0
+BIDU.US,D,20170130,000000,173.16,174.97,171.72,174.72,1323667,0
+BIDU.US,D,20170131,000000,173.68,176.18,173.01,175.07,1258754,0
+BIDU.US,D,20170201,000000,176.73,176.73,172.55,173.82,1186335,0
+BIDU.US,D,20170202,000000,173.51,175.18,172.46,173.4,941346,0
+BIDU.US,D,20170203,000000,174.96,176.59,173.56,175.17,1578073,0
+BIDU.US,D,20170206,000000,175.79,179.08,175.15,177.81,1909102,0
+BIDU.US,D,20170207,000000,179.58,179.6,176.75,178.17,1496561,0
+BIDU.US,D,20170208,000000,179.16,182.41,177.53,181.5,2096621,0
+BIDU.US,D,20170209,000000,181.23,183.46,181.06,181.5,1719174,0
+BIDU.US,D,20170210,000000,182.58,184.16,181.21,183.99,2029133,0
+BIDU.US,D,20170213,000000,184.5,185.44,183.33,184.31,2393634,0
+BIDU.US,D,20170214,000000,184.01,185.66,182.28,182.77,1898347,0
+BIDU.US,D,20170215,000000,183.65,185.14,182.81,183.58,1091984,0
+BIDU.US,D,20170216,000000,183.62,186.75,182.77,184.94,2242695,0
+BIDU.US,D,20170217,000000,183.92,185.21,183.33,185.17,1584754,0
+BIDU.US,D,20170221,000000,185.23,185.93,183.312,185.62,3388289,0
+BIDU.US,D,20170222,000000,185,187.98,184.97,186.01,2617070,0
+BIDU.US,D,20170223,000000,187.89,188.54,183.91,184.64,3522713,0
+BIDU.US,D,20170224,000000,181,181.57,173.91,175.17,7422198,0
+BIDU.US,D,20170227,000000,175.17,176.28,171.73,172.97,3410256,0
+BIDU.US,D,20170228,000000,172.8,175.92,172.8,174.13,2361342,0
+BIDU.US,D,20170301,000000,176.44,176.79,175.13,175.33,1759428,0
+BIDU.US,D,20170302,000000,175.33,176.49,172.97,174.48,2059809,0
+BIDU.US,D,20170303,000000,174.53,175.705,173.28,173.79,1096912,0
+BIDU.US,D,20170306,000000,174.15,174.15,172.38,173.3,1107322,0
+BIDU.US,D,20170307,000000,172.77,174,171.24,173.74,1354367,0
+BIDU.US,D,20170308,000000,173.81,175.3,173.3,173.87,1203820,0
+BIDU.US,D,20170309,000000,174.03,175.2,172.94,173.32,1852361,0
+BIDU.US,D,20170310,000000,173.55,173.91,171.93,172.74,1729392,0
+BIDU.US,D,20170313,000000,172.99,174.11,172.5,173.25,1549438,0
+BIDU.US,D,20170314,000000,173,173.5,172.01,172.84,1015521,0
+BIDU.US,D,20170315,000000,173.01,173.31,170.42,172.04,2651259,0
+BIDU.US,D,20170316,000000,173.54,177.55,173.4,176.57,4043595,0
+BIDU.US,D,20170317,000000,176.89,178.86,176.18,176.62,1845716,0
+BIDU.US,D,20170320,000000,177.1,177.86,174.59,176.13,1829136,0
+BIDU.US,D,20170321,000000,177.5,177.7,170.27,171.4,3351286,0
+BIDU.US,D,20170322,000000,169.82,169.82,167.75,169.56,3482635,0
+BIDU.US,D,20170323,000000,168.75,170.02,167.25,169.61,2847655,0
+BIDU.US,D,20170324,000000,170.39,170.47,167.85,168.26,2128000,0
+BIDU.US,D,20170327,000000,166.23,170.67,166,168.93,2013683,0
+BIDU.US,D,20170328,000000,168.93,170.67,168.58,169.79,2023371,0
+BIDU.US,D,20170329,000000,170,172.1,169.34,170.66,1461838,0
+BIDU.US,D,20170330,000000,171.71,172.62,171.17,172.36,2324685,0
+BIDU.US,D,20170331,000000,171.46,173.95,171.46,172.52,2452985,0
+BIDU.US,D,20170403,000000,173,175.9,173,175,2352436,0
+BIDU.US,D,20170404,000000,174.76,176.662,174.13,175.2,1783141,0
+BIDU.US,D,20170405,000000,175.35,176.31,172.46,172.92,2129538,0
+BIDU.US,D,20170406,000000,173.8,174.73,173.04,173.38,1744041,0
+BIDU.US,D,20170407,000000,173.68,173.94,171.17,172.44,1963453,0
+BIDU.US,D,20170410,000000,172.3,174.675,172.17,174.22,1653565,0
+BIDU.US,D,20170411,000000,173.97,175.24,172.58,173.01,1844498,0
+BIDU.US,D,20170412,000000,172.47,174.87,172.33,173.61,1160975,0
+BIDU.US,D,20170413,000000,173.55,174.76,172.46,172.61,1312549,0
+BIDU.US,D,20170417,000000,172.61,173.8,172.61,173.31,1352952,0
+BIDU.US,D,20170418,000000,173.31,174.56,172.07,174.47,1796302,0
+BIDU.US,D,20170419,000000,175.62,181.18,175.34,177.81,3964308,0
+BIDU.US,D,20170420,000000,178.99,180.38,178.41,178.64,2354308,0
+BIDU.US,D,20170421,000000,180.4,180.4,177.86,178.08,1591337,0
+BIDU.US,D,20170424,000000,180,180.65,179.54,180.03,1905559,0
+BIDU.US,D,20170425,000000,182.86,187.5,182.33,186.99,3746744,0
+BIDU.US,D,20170426,000000,187.9,188,184.9,186.67,2894775,0
+BIDU.US,D,20170427,000000,187.81,188.599,186.1,187.86,3119143,0
+BIDU.US,D,20170428,000000,181.08,182.96,176.07,180.23,7429414,0
+BIDU.US,D,20170501,000000,180.45,181.17,177.19,180.06,3484294,0
+BIDU.US,D,20170502,000000,180.1,180.4,178,178.64,2394398,0
+BIDU.US,D,20170503,000000,179.01,179.01,176.9,177.4,2016723,0
+BIDU.US,D,20170504,000000,177.89,178,176.28,176.71,2129320,0
+BIDU.US,D,20170505,000000,176.3,178.3,174.77,178.03,2328167,0
+BIDU.US,D,20170508,000000,178.5,178.54,176.68,177.47,2407201,0
+BIDU.US,D,20170509,000000,178.9,183.59,178.36,183.07,3479314,0
+BIDU.US,D,20170510,000000,182.37,184.93,181.62,183.57,2867581,0
+BIDU.US,D,20170511,000000,183.54,187.33,182.96,186.6,3204432,0
+BIDU.US,D,20170512,000000,186.25,187.98,185.67,186.83,1815997,0
+BIDU.US,D,20170515,000000,187.08,187.46,185.24,186.14,1988601,0
+BIDU.US,D,20170516,000000,186.83,192.37,186.387,190.64,3925067,0
+BIDU.US,D,20170517,000000,187.97,190.71,185.68,186.05,3585820,0
+BIDU.US,D,20170518,000000,182.68,183.62,181.29,182.43,4685695,0
+BIDU.US,D,20170519,000000,183.17,189.42,182.89,188.76,3859520,0
+BIDU.US,D,20170522,000000,190,193.56,188.08,191.69,2914539,0
+BIDU.US,D,20170523,000000,192.7,193.56,190.37,191.8,2147642,0
+BIDU.US,D,20170524,000000,191.03,191.99,189.97,190.63,2805090,0
+BIDU.US,D,20170525,000000,191.23,193,189.83,191.95,2170564,0
+BIDU.US,D,20170526,000000,192.78,193.74,190.09,190.39,1567691,0
+BIDU.US,D,20170530,000000,190.94,192.289,189.36,189.88,1914935,0
+BIDU.US,D,20170531,000000,189.95,190.49,184.32,186.1,3411727,0
+BIDU.US,D,20170601,000000,186.15,188.1,185.59,187.26,2070824,0
+BIDU.US,D,20170602,000000,188.6,189.25,187,187.6,1190415,0
+BIDU.US,D,20170605,000000,188.71,188.71,185.21,187.31,1422347,0
+BIDU.US,D,20170606,000000,186.73,187.2,184.51,185.75,2078043,0
+BIDU.US,D,20170607,000000,186.24,188.585,184.75,187.53,2391105,0
+BIDU.US,D,20170608,000000,191.6,192.38,183.68,185.75,4893492,0
+BIDU.US,D,20170609,000000,186.03,186.1,178.21,181.07,4081656,0
+BIDU.US,D,20170612,000000,180,182.15,177.31,180.06,3052884,0
+BIDU.US,D,20170613,000000,181.52,181.52,177.24,179.19,2571091,0
+BIDU.US,D,20170614,000000,180.6,180.82,176.2,178.2,2139461,0
+BIDU.US,D,20170615,000000,176.19,176.99,173.52,176.33,2717743,0
+BIDU.US,D,20170616,000000,176.41,176.41,173.66,173.88,2491598,0
+BIDU.US,D,20170619,000000,176.38,179.23,175.8,176.93,2510402,0
+BIDU.US,D,20170620,000000,177.69,178.42,176.93,177.85,1762564,0
+BIDU.US,D,20170621,000000,179.14,181,177.93,180.17,2074908,0
+BIDU.US,D,20170622,000000,179.25,180.714,177.99,179.33,1751022,0
+BIDU.US,D,20170623,000000,180.32,180.55,177.61,178.14,1765186,0
+BIDU.US,D,20170626,000000,180.59,181.74,178.35,178.46,2061894,0
+BIDU.US,D,20170627,000000,178.52,178.65,175.1,175.6,2523216,0
+BIDU.US,D,20170628,000000,177,178.72,175.83,178,2632067,0
+BIDU.US,D,20170629,000000,177.54,180.455,177.22,179.63,3124343,0
+BIDU.US,D,20170630,000000,180.44,180.88,178.31,178.86,2083678,0
+BIDU.US,D,20170703,000000,179.9,183.5,179.63,179.97,1917192,0
+BIDU.US,D,20170705,000000,186.37,187.25,182.17,183.83,4442971,0
+BIDU.US,D,20170706,000000,183.88,183.89,180.678,181.79,2414614,0
+BIDU.US,D,20170707,000000,181.79,182.78,179.92,181.4,1444651,0
+BIDU.US,D,20170710,000000,182.31,183.94,181.59,182.93,1467410,0
+BIDU.US,D,20170711,000000,183.2,184.56,181.83,184.41,1539010,0
+BIDU.US,D,20170712,000000,185.81,187.56,185.26,186.76,1896939,0
+BIDU.US,D,20170713,000000,187.47,188.98,186.15,186.92,2225514,0
+BIDU.US,D,20170714,000000,187.99,189,187.525,188.55,1665294,0
+BIDU.US,D,20170717,000000,189.12,191.779,186.89,188.23,2797472,0
+BIDU.US,D,20170718,000000,187.23,190.1,186.69,189.51,1779135,0
+BIDU.US,D,20170719,000000,190.8,192.35,189.56,190.91,2123333,0
+BIDU.US,D,20170720,000000,192.26,192.86,190.79,191.31,1570531,0
+BIDU.US,D,20170721,000000,190.96,193.2,190.56,193.19,1850685,0
+BIDU.US,D,20170724,000000,193.975,199.25,193.02,198.65,3926536,0
+BIDU.US,D,20170725,000000,198.5,198.65,195.97,197.05,2924830,0
+BIDU.US,D,20170726,000000,196.85,201.23,196.75,201.17,3488504,0
+BIDU.US,D,20170727,000000,204.01,205.6,197.11,201,5232529,0
+BIDU.US,D,20170728,000000,211.01,225.6,208.8,220,12587945,0
+BIDU.US,D,20170731,000000,223.59,230,223.05,226.35,8563023,0
+BIDU.US,D,20170801,000000,227.14,227.98,222.17,225.6,4340704,0
+BIDU.US,D,20170802,000000,224.12,224.64,218.58,221.96,3688218,0
+BIDU.US,D,20170803,000000,221,227.97,220.551,227.545,3433083,0
+BIDU.US,D,20170804,000000,227.53,230.34,225.7,226.05,3520335,0
+BIDU.US,D,20170807,000000,225.6,228.99,224.77,227.16,2998194,0
+BIDU.US,D,20170808,000000,226.6,233.37,226.54,229.45,4021199,0
+BIDU.US,D,20170809,000000,227.19,230.49,225.36,230.3,2513739,0
+BIDU.US,D,20170810,000000,227.5,228.99,220.47,222.57,4166547,0
+BIDU.US,D,20170811,000000,218.6,224.66,216.2,223.49,3329432,0
+BIDU.US,D,20170814,000000,223.51,224.77,221,223.69,2447567,0
+BIDU.US,D,20170815,000000,226.1,227.66,223.57,225.33,2140211,0
+BIDU.US,D,20170816,000000,228,228.98,225.71,226.13,2214088,0
+BIDU.US,D,20170817,000000,226.42,227.019,220.36,221.05,2653365,0
+BIDU.US,D,20170818,000000,220.77,221.19,218.5,220.69,3041246,0
+BIDU.US,D,20170821,000000,223.5,227.949,221.88,222.48,2731192,0
+BIDU.US,D,20170822,000000,224.49,226.49,222.775,226.11,2462240,0
+BIDU.US,D,20170823,000000,224.85,225.71,223.63,224.99,1835460,0
+BIDU.US,D,20170824,000000,226.12,226.75,224.11,224.86,2151331,0
+BIDU.US,D,20170825,000000,224.96,229.43,224.44,225.55,2441392,0
+BIDU.US,D,20170828,000000,225.92,226.79,219.36,219.99,2994310,0
+BIDU.US,D,20170829,000000,216,221.7,213.528,220.69,2033133,0
+BIDU.US,D,20170830,000000,221.8,224.71,220.36,223.88,1864502,0
+BIDU.US,D,20170831,000000,224,228.68,222.61,228.05,2420264,0
+BIDU.US,D,20170901,000000,228.26,233.79,226.61,232.64,2657709,0
+BIDU.US,D,20170905,000000,231.29,232.47,224.58,225.3,3159556,0
+BIDU.US,D,20170906,000000,226,228.96,223.54,226.97,2001972,0
+BIDU.US,D,20170907,000000,226,233.54,225.71,233.18,2470796,0
+BIDU.US,D,20170908,000000,232.78,235,228.73,229.17,1833196,0
+BIDU.US,D,20170911,000000,232.39,234.62,232.21,233.5,2244226,0
+BIDU.US,D,20170912,000000,234.95,237.93,233.84,237.6,2411924,0
+BIDU.US,D,20170913,000000,237.57,239,235.45,236.41,2765238,0
+BIDU.US,D,20170914,000000,235,238.46,234.8,237.33,2511505,0
+BIDU.US,D,20170915,000000,237.87,239.16,235.21,235.21,5228837,0
+BIDU.US,D,20170918,000000,236.79,240.43,235.58,239.07,2908072,0
+BIDU.US,D,20170919,000000,239.03,240.125,235.7,237.85,2329093,0
+BIDU.US,D,20170920,000000,238.5,240.4,235.51,237.96,2007723,0
+BIDU.US,D,20170921,000000,239.21,239.69,235.35,238.92,2006433,0
+BIDU.US,D,20170922,000000,237.82,242.7,237.19,240.57,1921756,0
+BIDU.US,D,20170925,000000,239.87,239.9,230.58,234.49,3485751,0
+BIDU.US,D,20170926,000000,236.29,240,234.99,236.19,2392162,0
+BIDU.US,D,20170927,000000,240.02,240.75,237.361,239.82,2157467,0
+BIDU.US,D,20170928,000000,238.47,242.37,237.2,241.28,1957984,0
+BIDU.US,D,20170929,000000,242.03,248,242.03,247.69,3402070,0
+BIDU.US,D,20171002,000000,248.62,250.57,246.5,248.67,2319934,0
+BIDU.US,D,20171003,000000,250,250.49,246.51,247,1997486,0
+BIDU.US,D,20171004,000000,246.26,247,243.67,243.97,1754288,0
+BIDU.US,D,20171005,000000,246.49,247.5,242.22,245.27,2155630,0
+BIDU.US,D,20171006,000000,244.83,247.86,244.163,247.69,1342621,0
+BIDU.US,D,20171009,000000,248.16,254.28,247.435,252.22,2402274,0
+BIDU.US,D,20171010,000000,254.36,262.69,253.52,262.41,4283558,0
+BIDU.US,D,20171011,000000,261.06,263.44,258.51,260.32,2796659,0
+BIDU.US,D,20171012,000000,259.53,261.36,258.06,259.33,2185669,0
+BIDU.US,D,20171013,000000,260.11,264.66,259.61,262.68,2111046,0
+BIDU.US,D,20171016,000000,264.98,273.07,264,272.82,3614864,0
+BIDU.US,D,20171017,000000,273.7,274.97,269.44,270.32,3191413,0
+BIDU.US,D,20171018,000000,271.1,271.49,266.97,268.97,2157024,0
+BIDU.US,D,20171019,000000,262.26,265.53,259.15,264.52,2981431,0
+BIDU.US,D,20171020,000000,268.4,269.8,264.35,264.9,2115327,0
+BIDU.US,D,20171023,000000,266.1,267.87,261.511,266.13,2014683,0
+BIDU.US,D,20171024,000000,266.2,266.8,263.115,264,1640790,0
+BIDU.US,D,20171025,000000,264.68,268.51,257.69,263.04,3118911,0
+BIDU.US,D,20171026,000000,262.06,265.51,259.47,260.62,3691540,0
+BIDU.US,D,20171027,000000,241,247.39,235.73,239.37,10848972,0
+BIDU.US,D,20171030,000000,240.96,244.55,232.44,236.42,5107706,0
+BIDU.US,D,20171031,000000,238,244.409,235.03,243.94,3758231,0
+BIDU.US,D,20171101,000000,247.71,251.18,245.26,245.43,3618969,0
+BIDU.US,D,20171102,000000,246.37,247.225,239.5,242.09,2581758,0
+BIDU.US,D,20171103,000000,242.65,244.39,240.32,241.54,1623102,0
+BIDU.US,D,20171106,000000,242.71,246.7,240.8,244.53,1833564,0
+BIDU.US,D,20171107,000000,246.62,247.92,242.41,243.43,1632041,0
+BIDU.US,D,20171108,000000,243.63,244.525,238.8,241.17,2087102,0
+BIDU.US,D,20171109,000000,237.99,240.55,236.29,240.06,2564733,0
+BIDU.US,D,20171110,000000,239.58,239.58,236.5,237.4,1720120,0
+BIDU.US,D,20171113,000000,234.69,238.46,232.02,237.37,1712256,0
+BIDU.US,D,20171114,000000,236.6,237,232.92,234.92,1562430,0
+BIDU.US,D,20171115,000000,232.01,234.84,226.01,234.21,2656172,0
+BIDU.US,D,20171116,000000,236.71,240.71,234.261,239.32,2264418,0
+BIDU.US,D,20171117,000000,241.8,243.04,239.01,239.27,2224915,0
+BIDU.US,D,20171120,000000,241,242.63,237.66,238.54,2078557,0
+BIDU.US,D,20171121,000000,242,246.9,240.198,244.3,2592310,0
+BIDU.US,D,20171122,000000,246.75,252.9,246.391,249.65,3477515,0
+BIDU.US,D,20171124,000000,249.5,250.372,245.73,249.42,1610892,0
+BIDU.US,D,20171127,000000,246,248.97,245.62,247.02,2018783,0
+BIDU.US,D,20171128,000000,249,249,241.91,244.03,2343048,0
+BIDU.US,D,20171129,000000,242.32,243.88,229.01,235.49,3530056,0
+BIDU.US,D,20171130,000000,237.38,239.19,235.19,238.58,3127259,0
+BIDU.US,D,20171201,000000,233.65,238.64,232.51,235.07,2387171,0
+BIDU.US,D,20171204,000000,237.71,237.912,226.35,229.66,3325486,0
+BIDU.US,D,20171205,000000,226,234.1,225.5,231.75,2874133,0
+BIDU.US,D,20171206,000000,228.35,231.89,227.22,231.15,2107795,0
+BIDU.US,D,20171207,000000,231.16,235.659,231.15,233.01,1789012,0
+BIDU.US,D,20171208,000000,236.91,237.74,234.43,234.59,2151303,0
+BIDU.US,D,20171211,000000,235.5,236.63,233.165,233.54,1994734,0
+BIDU.US,D,20171212,000000,231.51,232.95,229.92,232.73,1911407,0
+BIDU.US,D,20171213,000000,234.88,237.17,231.85,233.23,2218181,0
+BIDU.US,D,20171214,000000,233.06,233.15,227.81,231.75,2860127,0
+BIDU.US,D,20171215,000000,233,233.48,229.31,233.48,5009986,0
+BIDU.US,D,20171218,000000,235.82,241.49,234.9,240.93,2070937,0
+BIDU.US,D,20171219,000000,241.59,242,235.13,235.75,2722111,0
+BIDU.US,D,20171220,000000,236.04,236.95,231.29,233.37,1747232,0
+BIDU.US,D,20171221,000000,234.48,240.83,234.01,239.49,2046214,0
+BIDU.US,D,20171222,000000,237.76,241.79,237.45,239.04,1169596,0
+BIDU.US,D,20171226,000000,237.21,238.77,235.377,237.83,1290595,0
+BIDU.US,D,20171227,000000,237.5,239.14,235.61,237.71,928753,0
+BIDU.US,D,20171228,000000,238.57,239,234.4,234.74,1005434,0
+BIDU.US,D,20171229,000000,234.83,236.13,232.5,234.13,1136045,0
+BIDU.US,D,20180102,000000,236.49,242.82,235.26,242.4,2689515,0
+BIDU.US,D,20180103,000000,244.86,246.264,240.09,245.55,1906038,0
+BIDU.US,D,20180104,000000,249,249.2,244.28,245.73,1575507,0
+BIDU.US,D,20180105,000000,246.84,248,242.6,245.14,2603246,0
+BIDU.US,D,20180108,000000,247.14,253.86,246.75,250.82,2414652,0
+BIDU.US,D,20180109,000000,253.54,254.99,248.05,254.73,2617194,0
+BIDU.US,D,20180110,000000,251.49,253.74,247.9,248.95,2178394,0
+BIDU.US,D,20180111,000000,250.4,251.49,246.89,250.22,1731061,0
+BIDU.US,D,20180112,000000,252.49,256.98,250.87,253.04,3039434,0
+BIDU.US,D,20180116,000000,259.69,265.77,256.78,257.78,4090156,0
+BIDU.US,D,20180117,000000,260.75,260.89,253.08,255.49,2217015,0
+BIDU.US,D,20180118,000000,255.49,256.15,252.553,254.96,2042168,0
+BIDU.US,D,20180119,000000,255.87,258.33,254.36,255.98,1845996,0
+BIDU.US,D,20180122,000000,255.99,256.42,249.5,254.34,2293618,0
+BIDU.US,D,20180123,000000,252.89,257.54,251.26,257.35,2237374,0
+BIDU.US,D,20180124,000000,258.58,263.41,252.1,257.96,2851395,0
+BIDU.US,D,20180125,000000,259.83,260,253.03,254.14,2188335,0
+BIDU.US,D,20180126,000000,255.76,260.427,253.8,260.25,2394366,0
+BIDU.US,D,20180129,000000,256.66,256.98,252.8,253.73,3335056,0
+BIDU.US,D,20180130,000000,247.87,249.33,241.2,244.07,4573138,0
+BIDU.US,D,20180131,000000,247.48,248.18,242.4,246.92,3607251,0
+BIDU.US,D,20180201,000000,243.33,248.23,239.37,240.53,2756692,0
+BIDU.US,D,20180202,000000,237.49,238.5,232.43,233.17,3322178,0
+BIDU.US,D,20180205,000000,229.42,235.69,224.58,225.32,3936592,0
+BIDU.US,D,20180206,000000,218,230,216,228.77,5054175,0
+BIDU.US,D,20180207,000000,228.26,229.66,222.5,222.54,2410686,0
+BIDU.US,D,20180208,000000,223.01,225.71,211.7,212.07,4151602,0
+BIDU.US,D,20180209,000000,213.46,218.35,207.74,215.67,4632544,0
+BIDU.US,D,20180212,000000,219.99,223.24,218.54,221.84,3082040,0
+BIDU.US,D,20180213,000000,223.41,227.7,221.8,225.6,4656545,0
+BIDU.US,D,20180214,000000,236.04,239.75,232.688,235.89,7936184,0
+BIDU.US,D,20180215,000000,240.99,248.29,237.13,248.2,5591778,0
+BIDU.US,D,20180216,000000,248,248.74,242.9,244.72,2198144,0
+BIDU.US,D,20180220,000000,243.07,248.01,242.14,245.43,2216626,0
+BIDU.US,D,20180221,000000,247.72,252.95,246.75,246.92,2413125,0
+BIDU.US,D,20180222,000000,248.09,249.43,244.355,249.35,2349765,0
+BIDU.US,D,20180223,000000,250,252,246.89,250.74,1789166,0
+BIDU.US,D,20180226,000000,251.34,256.29,250.86,256.25,2590916,0
+BIDU.US,D,20180227,000000,253.5,257.561,250.21,250.46,2696910,0
+BIDU.US,D,20180228,000000,254,255,250.573,252.34,2672689,0
+BIDU.US,D,20180301,000000,251.63,256.2,245.68,249.75,3005237,0
+BIDU.US,D,20180302,000000,242.32,251.58,240.66,250.6,2433506,0
+BIDU.US,D,20180305,000000,248.09,256.33,246.21,254.89,2272043,0
+BIDU.US,D,20180306,000000,257.99,260,255.73,258.73,2600558,0
+BIDU.US,D,20180307,000000,255.93,258.32,254.16,257.26,1662082,0
+BIDU.US,D,20180308,000000,257.54,258.55,254.86,257.14,2285399,0
+BIDU.US,D,20180309,000000,259.25,267.6,257.86,263.56,3757842,0
+BIDU.US,D,20180312,000000,264.92,270.58,263.24,265.67,2576341,0
+BIDU.US,D,20180313,000000,268,268,257.34,258.35,2566677,0
+BIDU.US,D,20180314,000000,259.73,262.75,256.725,259.35,2346041,0
+BIDU.US,D,20180315,000000,263.01,264.75,260.49,262.71,2506840,0
+BIDU.US,D,20180316,000000,259.61,263.7,257.21,262.39,4646102,0
+BIDU.US,D,20180319,000000,261.47,261.76,250.35,252.83,3095112,0
+BIDU.US,D,20180320,000000,253.75,256.74,252.11,254.46,2361548,0
+BIDU.US,D,20180321,000000,254.26,254.26,249.03,250.05,2643207,0
+BIDU.US,D,20180322,000000,245,245.17,233.72,236.11,5101334,0
+BIDU.US,D,20180323,000000,236.52,238.82,229.34,230.08,3980304,0
+BIDU.US,D,20180326,000000,236.61,237.77,229.38,235.94,3331004,0
+BIDU.US,D,20180327,000000,239.38,241.209,228.7,230.96,3135824,0
+BIDU.US,D,20180328,000000,228.8,229.9,220.2,223.1,4251378,0
+BIDU.US,D,20180329,000000,225,226.48,220.16,223.19,3787413,0
+BIDU.US,D,20180402,000000,220.84,223.87,216.11,220.06,2693418,0
+BIDU.US,D,20180403,000000,223.53,224.77,216.69,220.02,2347793,0
+BIDU.US,D,20180404,000000,213.8,225.95,213.556,224.3,4102857,0
+BIDU.US,D,20180405,000000,226.01,228.5,224.37,225.57,2103768,0
+BIDU.US,D,20180406,000000,221.3,225.29,218.13,219.82,1741668,0
+BIDU.US,D,20180409,000000,224.7,227.748,221.92,224.33,2280111,0
+BIDU.US,D,20180410,000000,231.32,233.55,228.42,231.5,2623485,0
+BIDU.US,D,20180411,000000,229.65,233.5,228.88,229.65,1382962,0
+BIDU.US,D,20180412,000000,230.75,232.237,229.03,231.34,1217409,0
+BIDU.US,D,20180413,000000,231.88,233,225.77,228.17,1647049,0
+BIDU.US,D,20180416,000000,228.45,231.065,226.53,229.9,1913780,0
+BIDU.US,D,20180417,000000,230.27,237,228.63,235.67,2282073,0
+BIDU.US,D,20180418,000000,237.38,239.91,236.5,237.75,2039317,0
+BIDU.US,D,20180419,000000,238.43,240.4,235.262,237.11,1737889,0
+BIDU.US,D,20180420,000000,234.92,235.69,230.21,232.5,2280187,0
+BIDU.US,D,20180423,000000,232.52,235.05,230.14,231.42,1534373,0
+BIDU.US,D,20180424,000000,233.82,238.36,228.5,231.41,2220257,0
+BIDU.US,D,20180425,000000,229.2,231.46,222.5,231.41,2256433,0
+BIDU.US,D,20180426,000000,232.83,239.4,232.6,238.69,3899600,0
+BIDU.US,D,20180427,000000,253.95,257.3,245.63,251.93,8015571,0
+BIDU.US,D,20180430,000000,253.69,255,244.4,250.9,4269511,0
+BIDU.US,D,20180501,000000,247.24,254.08,246.01,252.13,2471133,0
+BIDU.US,D,20180502,000000,250.92,252.74,246.8,249.8,3058426,0
+BIDU.US,D,20180503,000000,249,254.54,245.74,252.46,2728162,0
+BIDU.US,D,20180504,000000,250.85,254.74,249.293,251.73,2697129,0
+BIDU.US,D,20180507,000000,251.53,257,250.25,253.9,3049446,0
+BIDU.US,D,20180508,000000,255,263.99,253.4,263.09,3601459,0
+BIDU.US,D,20180509,000000,263.1,264.43,259.71,261.29,2302703,0
+BIDU.US,D,20180510,000000,262.18,269.4,260.7,268.68,3070496,0
+BIDU.US,D,20180511,000000,270.92,271.49,266.37,269.91,2243181,0
+BIDU.US,D,20180514,000000,271.5,278.76,271,272.26,3283109,0
+BIDU.US,D,20180515,000000,266.41,271.98,265.61,271.92,2301920,0
+BIDU.US,D,20180516,000000,272.74,284.22,271.226,284.07,3619798,0
+BIDU.US,D,20180517,000000,280.26,283.95,278.6,279.68,3241320,0
+BIDU.US,D,20180518,000000,262.38,264.665,251.58,253.01,16046319,0
+BIDU.US,D,20180521,000000,256,256.363,237.83,240.51,15249704,0
+BIDU.US,D,20180522,000000,243.99,247.05,239.6,239.97,7133696,0
+BIDU.US,D,20180523,000000,238.77,243.33,236.61,240.39,5038406,0
+BIDU.US,D,20180524,000000,243.49,243.953,240.05,240.28,4782392,0
+BIDU.US,D,20180525,000000,240.478,245.799,240.08,243.8,5296346,0
+BIDU.US,D,20180529,000000,242.55,245.04,240.6,242.05,3632367,0
+BIDU.US,D,20180530,000000,243.69,243.75,240.47,241.63,3148969,0
+BIDU.US,D,20180531,000000,242.04,245.52,241.96,242.56,4405275,0
+BIDU.US,D,20180601,000000,245.39,251,244.85,248.46,4547320,0
+BIDU.US,D,20180604,000000,251,261,251,260.9,5631658,0
+BIDU.US,D,20180605,000000,262.245,265.41,255.2,259.98,4978026,0
+BIDU.US,D,20180606,000000,260.18,263.99,257.08,263.94,3379452,0
+BIDU.US,D,20180607,000000,264.69,268,263.03,264.89,3649189,0
+BIDU.US,D,20180608,000000,262.17,263.89,259.51,263.59,3116574,0
+BIDU.US,D,20180611,000000,264,269.83,262.52,269.78,2767501,0
+BIDU.US,D,20180612,000000,270.54,272.88,265.665,267.42,3288671,0
+BIDU.US,D,20180613,000000,268.86,272.19,267.92,270,2670916,0
+BIDU.US,D,20180614,000000,270.41,273.31,269.75,270.64,3116384,0
+BIDU.US,D,20180615,000000,268,273.61,266.35,272.97,5914639,0
+BIDU.US,D,20180618,000000,267.3,269.82,264.11,268.89,3666661,0
+BIDU.US,D,20180619,000000,260.23,262.17,256.44,262.11,4294231,0
+BIDU.US,D,20180620,000000,263.34,264.79,259.42,264.06,2876537,0
+BIDU.US,D,20180621,000000,263.22,265.6,260.3,260.5,3249097,0
+BIDU.US,D,20180622,000000,261,261.74,258.01,259,3027613,0
+BIDU.US,D,20180625,000000,254.28,254.3,245.5,250.41,3988909,0
+BIDU.US,D,20180626,000000,252.46,253.114,248.21,250.77,2402184,0
+BIDU.US,D,20180627,000000,255,255.5,241.864,243,4401365,0
+BIDU.US,D,20180628,000000,241.84,242.72,237.8,242.21,6468336,0
+BIDU.US,D,20180629,000000,245.9,247.77,242,243,3652296,0
+BIDU.US,D,20180702,000000,238.08,246.38,236.28,246.25,2319637,0
+BIDU.US,D,20180703,000000,248.71,249.06,245.3,246.43,2298829,0
+BIDU.US,D,20180705,000000,248.99,250.69,243.44,244.07,2972041,0
+BIDU.US,D,20180706,000000,244.75,253.5,243.876,251.77,3919703,0
+BIDU.US,D,20180709,000000,259.276,262.9,258.6,261.97,4233661,0
+BIDU.US,D,20180710,000000,262.99,264.83,258.85,261.25,1932902,0
+BIDU.US,D,20180711,000000,256.49,263.96,255.75,261.25,2651635,0
+BIDU.US,D,20180712,000000,264.23,272.15,263.695,271.45,3966067,0
+BIDU.US,D,20180713,000000,271.36,274,265.701,267.19,2533080,0
+BIDU.US,D,20180716,000000,266.45,269.74,266,267.08,1514364,0
+BIDU.US,D,20180717,000000,264.1,271.08,259.1,270.02,2674242,0
+BIDU.US,D,20180718,000000,268.9,270.09,264.5,269.42,2036688,0
+BIDU.US,D,20180719,000000,266.73,267.3,261.93,262.42,2393163,0
+BIDU.US,D,20180720,000000,263.36,265.21,259.96,259.98,2213802,0
+BIDU.US,D,20180723,000000,257.89,261.095,257.18,260.38,1708772,0
+BIDU.US,D,20180724,000000,265.31,265.73,255.1,256.48,2749641,0
+BIDU.US,D,20180725,000000,256.41,263.7,256.41,262.91,2651503,0
+BIDU.US,D,20180726,000000,259.82,263.632,257.68,260.35,2063179,0
+BIDU.US,D,20180727,000000,262.63,262.96,251.828,255.09,2310521,0
+BIDU.US,D,20180730,000000,256.49,257.31,248.3,251.4,2562549,0
+BIDU.US,D,20180731,000000,253.84,255.94,245.53,247.18,4478334,0
+BIDU.US,D,20180801,000000,234.99,237.72,226.639,228.07,14002675,0
+BIDU.US,D,20180802,000000,230.56,231.5,226.21,230.46,6600235,0
+BIDU.US,D,20180803,000000,235,237.5,230.84,235.65,5834559,0
+BIDU.US,D,20180806,000000,234.11,235.8,230.06,232.96,3720238,0
+BIDU.US,D,20180807,000000,228.362,230.25,224.26,226.67,7892285,0
+BIDU.US,D,20180808,000000,226.99,226.99,221.28,222,5164147,0
+BIDU.US,D,20180809,000000,223.36,223.72,219.6,219.89,3512566,0
+BIDU.US,D,20180810,000000,217.5,221.91,216.51,220.1,3352106,0
+BIDU.US,D,20180813,000000,220.01,220.175,216.405,217.57,2501072,0
+BIDU.US,D,20180814,000000,218.33,218.37,213.67,216.21,3194121,0
+BIDU.US,D,20180815,000000,211.37,214.15,207.95,213.47,4260663,0
+BIDU.US,D,20180816,000000,216.12,221.4,215.487,217.3,4338346,0
+BIDU.US,D,20180817,000000,221,225.069,217.089,222.67,5497982,0
+BIDU.US,D,20180820,000000,224.7,226.37,220.97,223.71,3228450,0
+BIDU.US,D,20180821,000000,225.77,226.279,222.42,223.13,2292204,0
+BIDU.US,D,20180822,000000,223.2,226.17,222.151,223.03,1734331,0
+BIDU.US,D,20180823,000000,224.27,224.97,218.93,219.3,2903059,0
+BIDU.US,D,20180824,000000,221.4,225.09,220.82,224.36,2813465,0
+BIDU.US,D,20180827,000000,228.39,231.39,227.765,228.61,3107408,0
+BIDU.US,D,20180828,000000,229.7,230.84,224.701,225.72,2188744,0
+BIDU.US,D,20180829,000000,225.85,226.85,223.891,225.87,1453992,0
+BIDU.US,D,20180830,000000,224.78,227.5,222.55,224.25,2352168,0
+BIDU.US,D,20180831,000000,221.71,226.87,221.27,226.48,2021094,0
+BIDU.US,D,20180904,000000,225.09,227.5,220.76,222.18,2244139,0
+BIDU.US,D,20180905,000000,219.2,220.485,215.61,216.24,2460005,0
+BIDU.US,D,20180906,000000,216.56,218.744,211.981,215.05,2228248,0
+BIDU.US,D,20180907,000000,214.02,218.03,212.4,216.04,2489659,0
+BIDU.US,D,20180910,000000,215.87,217.04,212.65,213.59,2144472,0
+BIDU.US,D,20180911,000000,210.5,216.727,208.5,216.1,2201912,0
+BIDU.US,D,20180912,000000,215,219.93,211.98,218.69,3018196,0
+BIDU.US,D,20180913,000000,223.99,224.62,221.11,222.42,2856423,0
+BIDU.US,D,20180914,000000,224.88,225,218.63,220.03,2198583,0
+BIDU.US,D,20180917,000000,216.84,220.99,216.7,217.66,2159710,0
+BIDU.US,D,20180918,000000,218.54,222.38,215.58,216.88,2116349,0
+BIDU.US,D,20180919,000000,218.55,228.95,217.74,226.41,3620380,0
+BIDU.US,D,20180920,000000,230.2,233,227.82,230.62,3108182,0
+BIDU.US,D,20180921,000000,234.88,234.88,228.4,228.85,3506019,0
+BIDU.US,D,20180924,000000,225,226.84,224.05,226.63,1527360,0
+BIDU.US,D,20180925,000000,226.76,228.66,224.44,226.6,1721041,0
+BIDU.US,D,20180926,000000,228.31,232.59,227.73,228.42,2716133,0
+BIDU.US,D,20180927,000000,228.7,231.79,226.83,230.47,1978240,0
+BIDU.US,D,20180928,000000,228.53,230.65,226.76,228.68,1817687,0
+BIDU.US,D,20181001,000000,230.81,231.17,227.2,227.4,1199784,0
+BIDU.US,D,20181002,000000,221.67,222.45,217.3,218.9,3944674,0
+BIDU.US,D,20181003,000000,220.27,220.97,215.76,216.35,2403242,0
+BIDU.US,D,20181004,000000,215,215.27,206.61,210.07,4032624,0
+BIDU.US,D,20181005,000000,208.57,209.22,202.21,205.62,3951574,0
+BIDU.US,D,20181008,000000,200.18,204.63,198.191,203.98,3390228,0
+BIDU.US,D,20181009,000000,201.8,203.36,199.423,200.85,3134865,0
+BIDU.US,D,20181010,000000,198,198.8,192.2,194.26,4555045,0
+BIDU.US,D,20181011,000000,189.29,198.14,189,198,4601152,0
+BIDU.US,D,20181012,000000,205.4,206.65,200.94,204.36,3889101,0
+BIDU.US,D,20181015,000000,201.5,203.69,198.78,200.12,1840903,0
+BIDU.US,D,20181016,000000,202,203.67,199.71,203.21,2400690,0
+BIDU.US,D,20181017,000000,203.74,203.75,198.75,200.72,1736080,0
+BIDU.US,D,20181018,000000,197.51,197.97,190.1,191.88,4594027,0
+BIDU.US,D,20181019,000000,193.65,197.25,190.89,191.92,2911682,0
+BIDU.US,D,20181022,000000,197.87,198.71,194.73,196.19,2795742,0
+BIDU.US,D,20181023,000000,190.16,194.96,187.875,193.42,3370048,0
+BIDU.US,D,20181024,000000,193.24,193.24,184.02,184.47,3854499,0
+BIDU.US,D,20181025,000000,186.21,192.52,185.79,190.43,2775310,0
+BIDU.US,D,20181026,000000,184.08,191.35,182.6,188.51,2903873,0
+BIDU.US,D,20181029,000000,190,190,178.1,181.75,4276808,0
+BIDU.US,D,20181030,000000,181.75,183.6,177.8,183.37,5077985,0
+BIDU.US,D,20181031,000000,184.4,192.46,181.91,190.06,6319879,0
+BIDU.US,D,20181101,000000,192.45,202.13,185,201.47,6436210,0
+BIDU.US,D,20181102,000000,203.23,206.25,192.03,194.69,4684009,0
+BIDU.US,D,20181105,000000,194.01,197.17,189.15,190.59,3222224,0
+BIDU.US,D,20181106,000000,191.08,194.72,190.42,192.44,1812766,0
+BIDU.US,D,20181107,000000,196.01,196.02,192.35,195.41,2063315,0
+BIDU.US,D,20181108,000000,193.7,195.75,187.98,188.55,2476254,0
+BIDU.US,D,20181109,000000,184.48,186.25,181.65,183.75,2928256,0
+BIDU.US,D,20181112,000000,183.47,183.57,178.89,180.43,2290692,0
+BIDU.US,D,20181113,000000,182.39,185.41,180.227,183.34,2968631,0
+BIDU.US,D,20181114,000000,185.5,186.98,181.67,185.06,2430192,0
+BIDU.US,D,20181115,000000,186.8,188.5,185.37,188.41,2224072,0
+BIDU.US,D,20181116,000000,187.07,188,183.59,186.95,1624718,0
+BIDU.US,D,20181119,000000,185.86,186.96,181.89,183.09,2665173,0
+BIDU.US,D,20181120,000000,177.6,179.96,175.32,177.48,3485621,0
+BIDU.US,D,20181121,000000,180.02,186.27,179.523,183.95,2704244,0
+BIDU.US,D,20181123,000000,181.38,183.31,181,182.61,1266331,0
+BIDU.US,D,20181126,000000,186.26,186.87,183.83,185.19,1860572,0
+BIDU.US,D,20181127,000000,183.6,185.25,181.11,182.79,2685070,0
+BIDU.US,D,20181128,000000,185.8,188.5,181.748,188.44,3337645,0
+BIDU.US,D,20181129,000000,186.5,187.49,182.445,183.22,3409419,0
+BIDU.US,D,20181130,000000,183.04,189.59,182.38,188.28,2939567,0
+BIDU.US,D,20181203,000000,196,196,189.21,191.33,3639201,0
+BIDU.US,D,20181204,000000,192.37,193.5,180,182.66,4593416,0
+BIDU.US,D,20181206,000000,176.01,183.49,174.66,180.7,4346339,0
+BIDU.US,D,20181207,000000,180.11,185.15,178.62,179.56,2854464,0
+BIDU.US,D,20181210,000000,178.26,181.55,174.25,179.2,1947423,0
+BIDU.US,D,20181211,000000,181.84,182.1,176.01,176.85,3131654,0
+BIDU.US,D,20181212,000000,180.5,182.95,179.3,179.75,2784098,0
+BIDU.US,D,20181213,000000,182.39,183.1,179.17,179.9,1797617,0
+BIDU.US,D,20181214,000000,177.7,180.51,176.48,177.54,2075132,0
+BIDU.US,D,20181217,000000,176.58,176.78,167.53,169.86,4193385,0
+BIDU.US,D,20181218,000000,173.12,173.29,167.21,167.61,2954041,0
+BIDU.US,D,20181219,000000,167.94,169.14,160,162.48,3970041,0
+BIDU.US,D,20181220,000000,160.86,164.59,159.831,160.36,4152216,0
+BIDU.US,D,20181221,000000,162.29,162.77,156.25,157.42,4934662,0
+BIDU.US,D,20181224,000000,155.29,161.48,155.25,157.12,2354022,0
+BIDU.US,D,20181226,000000,158.32,163.17,154.61,163.04,2689888,0
+BIDU.US,D,20181227,000000,160.54,161.95,156.04,161.58,2639533,0
+BIDU.US,D,20181228,000000,162.03,164.605,160.6,162.17,2148223,0
+BIDU.US,D,20181231,000000,163.8,164.4,157.52,158.6,2487552,0
+BIDU.US,D,20190102,000000,156.18,164.33,155.49,162.25,2996952,0
+BIDU.US,D,20190103,000000,158.75,159.88,153.78,154.71,3879180,0
+BIDU.US,D,20190104,000000,157.6,162.43,157.25,160.95,3847497,0
+BIDU.US,D,20190107,000000,162.6,164.49,158.51,162.6,3266091,0
+BIDU.US,D,20190108,000000,162.19,163.89,158.16,163.4,3253361,0
+BIDU.US,D,20190109,000000,166.72,168.405,165.48,166.64,3391867,0
+BIDU.US,D,20190110,000000,164.98,168.45,162.91,168.35,2135578,0
+BIDU.US,D,20190111,000000,167.85,168.35,164.68,166.11,2340785,0
+BIDU.US,D,20190114,000000,162.82,163.97,161.59,163.03,1787174,0
+BIDU.US,D,20190115,000000,164.43,169.94,164.4,167.93,2364108,0
+BIDU.US,D,20190116,000000,169.62,171.33,168.56,169.75,2102006,0
+BIDU.US,D,20190117,000000,167.84,169.94,164.55,168.11,3119468,0
+BIDU.US,D,20190118,000000,170.54,174.275,169.8,171.36,3239435,0
+BIDU.US,D,20190122,000000,167.35,167.46,158.52,160.39,7087561,0
+BIDU.US,D,20190123,000000,162,163.36,158.9,163.26,4427798,0
+BIDU.US,D,20190124,000000,163.25,163.55,161,162.7,2921938,0
+BIDU.US,D,20190125,000000,164.99,168.06,163.4,167.1,2985408,0
+BIDU.US,D,20190128,000000,164.18,168.23,162.72,167.5,2027489,0
+BIDU.US,D,20190129,000000,167.91,167.975,164.15,165.27,1469593,0
+BIDU.US,D,20190130,000000,166.72,170.1,165.25,169.34,2415068,0
+BIDU.US,D,20190131,000000,171.05,175.09,170.36,172.63,3320428,0
+BIDU.US,D,20190201,000000,172.68,173.54,169.38,171.27,2054260,0
+BIDU.US,D,20190204,000000,172.35,175.535,171.01,173.94,1584105,0
+BIDU.US,D,20190205,000000,175.31,176.89,173.535,176.23,1534182,0
+BIDU.US,D,20190206,000000,176.23,176.54,173.59,173.85,1247460,0
+BIDU.US,D,20190207,000000,173.52,173.96,170.06,171.58,1982745,0
+BIDU.US,D,20190208,000000,170.46,170.48,166.66,169.9,2122313,0
+BIDU.US,D,20190211,000000,172.22,172.37,166.57,168.06,2781678,0
+BIDU.US,D,20190212,000000,169.04,171.54,169.01,170.25,2396657,0
+BIDU.US,D,20190213,000000,172.98,175.35,171.71,173.82,2549084,0
+BIDU.US,D,20190214,000000,173.5,174.96,171.55,174.08,2017206,0
+BIDU.US,D,20190215,000000,175.49,175.63,169,170.06,3444652,0
+BIDU.US,D,20190219,000000,169.53,173.6,169.2,172.45,3155796,0
+BIDU.US,D,20190220,000000,173.39,176.089,170.51,171.18,4040521,0
+BIDU.US,D,20190221,000000,171.73,172.89,169.73,171.81,4202810,0
+BIDU.US,D,20190222,000000,173.5,174.17,164,167.17,9233482,0
+BIDU.US,D,20190225,000000,170.01,170.55,164.86,165,5832306,0
+BIDU.US,D,20190226,000000,164,164.34,160.6,161.98,4829399,0
+BIDU.US,D,20190227,000000,161.55,163.4,160.649,162.17,3705086,0
+BIDU.US,D,20190228,000000,162,163.19,160.91,162.54,3412215,0
+BIDU.US,D,20190301,000000,164.18,165.5,161.98,162.09,2656184,0
+BIDU.US,D,20190304,000000,163.71,164.252,158.44,160.92,4323003,0
+BIDU.US,D,20190305,000000,161.47,170.28,161.11,167.74,5799410,0
+BIDU.US,D,20190306,000000,169.215,173.52,169.11,170.24,5133747,0
+BIDU.US,D,20190307,000000,169.63,170,164.9,165.72,3247936,0
+BIDU.US,D,20190308,000000,162.94,164.71,160.83,163.65,2634966,0
+BIDU.US,D,20190311,000000,165.6,167.56,164.46,166.96,2176618,0
+BIDU.US,D,20190312,000000,168.45,168.77,164.56,166.99,1833011,0
+BIDU.US,D,20190313,000000,167.8,170.77,167.1,168.17,2432197,0
+BIDU.US,D,20190314,000000,167.96,168.04,166.15,167.74,2268646,0
+BIDU.US,D,20190315,000000,169.41,170.95,168.75,170.48,2980559,0
+BIDU.US,D,20190318,000000,172.41,174.02,169.67,171.17,2130402,0
+BIDU.US,D,20190319,000000,172.11,172.18,169.97,170.73,1668149,0
+BIDU.US,D,20190320,000000,171.28,171.28,166.6,170.17,2052559,0
+BIDU.US,D,20190321,000000,168.7,171.939,168.7,171.77,2104504,0
+BIDU.US,D,20190322,000000,170.78,170.886,165.98,166.73,2264736,0
+BIDU.US,D,20190325,000000,165.57,167.19,163.76,166.88,1623848,0
+BIDU.US,D,20190326,000000,167,169.86,166.585,167.2,1854789,0
+BIDU.US,D,20190327,000000,167.36,167.985,164.18,164.29,2602366,0
+BIDU.US,D,20190328,000000,165,165.36,162.73,164.11,1712489,0
+BIDU.US,D,20190329,000000,165.65,166,163.46,164.85,2695526,0
+BIDU.US,D,20190401,000000,168.07,171.4,166.92,170.4,4655323,0
+BIDU.US,D,20190402,000000,170.41,174.15,168.883,170.98,2520128,0
+BIDU.US,D,20190403,000000,173.05,176.93,172.26,174.91,3723586,0
+BIDU.US,D,20190404,000000,176.92,180.73,175.14,179.13,3963510,0
+BIDU.US,D,20190405,000000,181.33,182.47,179.8,181.55,2929451,0
+BIDU.US,D,20190408,000000,181.55,186.22,180.39,184.77,3913486,0
+BIDU.US,D,20190409,000000,185,185.6,180.54,181,3014877,0
+BIDU.US,D,20190410,000000,179.19,179.55,175.56,177.04,4180452,0
+BIDU.US,D,20190411,000000,176.5,176.64,171.14,171.2,3921767,0
+BIDU.US,D,20190412,000000,173.6,173.89,170.78,173.09,3271101,0
+BIDU.US,D,20190415,000000,172.2,172.26,167.4,168.67,3812578,0
+BIDU.US,D,20190416,000000,170,171.46,168.88,170.28,2118767,0
+BIDU.US,D,20190417,000000,172.19,172.4,169.8,170.33,2850120,0
+BIDU.US,D,20190418,000000,171,172.2,169.12,171.02,1974834,0
+BIDU.US,D,20190422,000000,170,170.19,167.5,169.37,2080875,0
+BIDU.US,D,20190423,000000,170,174.12,168.82,173.29,2821686,0
+BIDU.US,D,20190424,000000,174,174.258,169.1,169.3,3244912,0
+BIDU.US,D,20190425,000000,169,169.07,166.44,167.93,2936900,0
+BIDU.US,D,20190426,000000,167.85,167.86,163.98,166.12,3706185,0
+BIDU.US,D,20190429,000000,167,168.56,164.9,165.85,2984971,0
+BIDU.US,D,20190430,000000,164.68,166.57,162.2,166.23,2609430,0
+BIDU.US,D,20190501,000000,166.58,168.63,165.37,165.42,1905068,0
+BIDU.US,D,20190502,000000,165.76,167.65,164,166.24,1856832,0
+BIDU.US,D,20190503,000000,167.4,168.34,166.55,167.04,2232555,0
+BIDU.US,D,20190506,000000,161,164.77,160,164.5,3303306,0
+BIDU.US,D,20190507,000000,162.9,163.22,160.6,162.13,2954725,0
+BIDU.US,D,20190508,000000,161.6,161.6,158.6,159.58,4665536,0
+BIDU.US,D,20190509,000000,156.35,159.65,153.87,158.7,4238750,0
+BIDU.US,D,20190510,000000,158,158.99,154.69,156.75,3210112,0
+BIDU.US,D,20190513,000000,151.63,153.8,150.02,151.54,5324744,0
+BIDU.US,D,20190514,000000,153.08,153.78,151.36,152.39,3579705,0
+BIDU.US,D,20190515,000000,151.73,153.54,150.88,152.5,3072585,0
+BIDU.US,D,20190516,000000,153.31,155.454,152.02,153.7,4935395,0
+BIDU.US,D,20190517,000000,130.53,134.13,126.91,128.31,29287232,0
+BIDU.US,D,20190520,000000,123.23,123.27,117.16,117.55,18045170,0
+BIDU.US,D,20190521,000000,119.22,121.12,118.16,120.49,9091570,0
+BIDU.US,D,20190522,000000,120.8,121.15,116.78,118.4,5411219,0
+BIDU.US,D,20190523,000000,115.3,115.77,113.3,113.46,7085772,0
+BIDU.US,D,20190524,000000,114.55,115.87,114.04,114.47,4902873,0
+BIDU.US,D,20190528,000000,115.01,115.57,113.925,114.14,4576573,0
+BIDU.US,D,20190529,000000,113.2,114,112.08,112.95,5168662,0
+BIDU.US,D,20190530,000000,112.37,113.188,111.03,111.82,4006691,0
+BIDU.US,D,20190531,000000,110,111.14,108.75,110,5167256,0
+BIDU.US,D,20190603,000000,109.76,110.26,106.8,107.78,5739914,0
+BIDU.US,D,20190604,000000,108.46,112.32,107.11,111.43,4998567,0
+BIDU.US,D,20190605,000000,111.63,111.75,107.35,109.14,4789164,0
+BIDU.US,D,20190606,000000,109.1,109.63,107.66,108.89,2478227,0
+BIDU.US,D,20190607,000000,109.1,110.65,109.03,109.81,2581378,0
+BIDU.US,D,20190610,000000,111.02,113.66,111,111.76,4346076,0
+BIDU.US,D,20190611,000000,113.93,117.39,113.81,115.37,6438401,0
+BIDU.US,D,20190612,000000,114.01,114.28,112.04,113.09,3384083,0
+BIDU.US,D,20190613,000000,113.98,114.26,112.515,114.01,3080904,0
+BIDU.US,D,20190614,000000,112.81,113.29,111.6,113.08,4320166,0
+BIDU.US,D,20190617,000000,113.3,114.46,112.38,114.33,2954029,0
+BIDU.US,D,20190618,000000,115.44,119.14,115.2,116.95,4134844,0
+BIDU.US,D,20190619,000000,118.16,118.38,116.05,117.8,4102670,0
+BIDU.US,D,20190620,000000,120,121.07,117.5,118.3,3466275,0
+BIDU.US,D,20190621,000000,117.8,118.03,116.08,116.91,3920492,0
+BIDU.US,D,20190624,000000,117.29,117.29,115.57,116.7,1771299,0
+BIDU.US,D,20190625,000000,115.57,115.9,112.4,113.26,3449950,0
+BIDU.US,D,20190626,000000,114.58,116.95,114.22,115.77,3639455,0
+BIDU.US,D,20190627,000000,116.31,116.75,114.62,116.04,2003822,0
+BIDU.US,D,20190628,000000,116.01,117.515,115.38,117.36,3446344,0
+BIDU.US,D,20190701,000000,121.49,121.8,117.371,118.01,3726968,0
+BIDU.US,D,20190702,000000,118.15,119.41,117.22,119.35,2557697,0
+BIDU.US,D,20190703,000000,120.2,120.2,116.94,118.56,2457630,0
+BIDU.US,D,20190705,000000,117.21,117.8,115.261,116.29,3032117,0
+BIDU.US,D,20190708,000000,114.99,114.99,113.14,113.2,3317314,0
+BIDU.US,D,20190709,000000,112.35,114.95,112.101,114.8,2129740,0
+BIDU.US,D,20190710,000000,116.16,116.76,114.04,114.4,2525225,0
+BIDU.US,D,20190711,000000,114.69,115.24,114.14,114.75,1755166,0
+BIDU.US,D,20190712,000000,114.85,115.65,114.11,114.9,2564905,0
+BIDU.US,D,20190715,000000,115.01,116.05,114.522,115.63,2396502,0
+BIDU.US,D,20190716,000000,115.5,115.6,113.7,114.23,2591648,0
+BIDU.US,D,20190717,000000,114.01,114.4,113.52,113.58,2001733,0
+BIDU.US,D,20190718,000000,113.19,113.49,111.6,111.79,3911811,0
+BIDU.US,D,20190719,000000,112.85,113.7,112.18,112.25,3296753,0
+BIDU.US,D,20190722,000000,112.25,113.15,111.45,111.7,2331559,0
+BIDU.US,D,20190723,000000,112.27,115.25,112.24,115.14,4423868,0
+BIDU.US,D,20190724,000000,114.8,116.76,113.61,116.38,3820485,0
+BIDU.US,D,20190725,000000,116.23,116.26,113.988,114.47,2079096,0
+BIDU.US,D,20190726,000000,115.01,115.27,114.02,114.22,1676305,0
+BIDU.US,D,20190729,000000,113.75,114.1,112.45,113.45,2545626,0
+BIDU.US,D,20190730,000000,112.5,113.33,111.75,112.75,2973567,0
+BIDU.US,D,20190731,000000,112.5,113.26,110.75,111.7,2807177,0
+BIDU.US,D,20190801,000000,111.53,112.97,108.75,109.21,5218732,0
+BIDU.US,D,20190802,000000,108.22,109.565,106.89,107.76,3394210,0
+BIDU.US,D,20190805,000000,104.01,104.09,99.28,100.15,6951622,0
+BIDU.US,D,20190806,000000,101.68,102,99.26,99.68,5316452,0
+BIDU.US,D,20190807,000000,98.39,101.11,97.77,99.19,3779432,0
+BIDU.US,D,20190808,000000,99.38,99.94,98.53,99.89,3561334,0
+BIDU.US,D,20190809,000000,99.17,99.25,96.605,97.36,3009611,0
+BIDU.US,D,20190812,000000,96.1601,96.52,94.88,95.08,3062660,0
+BIDU.US,D,20190813,000000,94.22,99,93.8825,97.38,4420531,0
+BIDU.US,D,20190814,000000,95.21,96.47,93.91,94.85,4708726,0
+BIDU.US,D,20190815,000000,95.55,95.9,93.39,94.35,3690148,0
+BIDU.US,D,20190816,000000,95.28,97.4,94.14,96.7,5928550,0
+BIDU.US,D,20190819,000000,100,105.3,100,104.22,11674431,0
+BIDU.US,D,20190820,000000,112.08,113.4,108.56,108.72,14263631,0
+BIDU.US,D,20190821,000000,109.61,109.9,105.34,107.9,6465306,0
+BIDU.US,D,20190822,000000,105.77,106.699,103.46,105.45,5928587,0
+BIDU.US,D,20190823,000000,103.4,105.57,101.55,101.85,6128644,0
+BIDU.US,D,20190826,000000,102.8,104.86,102.51,103.8,3121138,0
+BIDU.US,D,20190827,000000,104.78,106.61,103.35,103.84,3531826,0
+BIDU.US,D,20190828,000000,102.96,105.3,102.26,103.59,2652049,0
+BIDU.US,D,20190829,000000,105.22,106.91,104.74,104.83,2907593,0
+BIDU.US,D,20190830,000000,105.46,105.46,103.73,104.47,2443553,0
+BIDU.US,D,20190903,000000,103.32,104.46,102.46,102.56,2279683,0
+BIDU.US,D,20190904,000000,104.13,104.55,102.04,102.54,2170074,0
+BIDU.US,D,20190905,000000,103.59,105.105,103.29,104.12,3345408,0
+BIDU.US,D,20190906,000000,104.24,104.5,102.45,102.59,2895094,0
+BIDU.US,D,20190909,000000,102.91,105.2,102.37,105.06,3498827,0
+BIDU.US,D,20190910,000000,105.2,110.58,105.06,110.4,5925570,0
+BIDU.US,D,20190911,000000,111.78,113.26,109.38,111.79,4898055,0
+BIDU.US,D,20190912,000000,112.95,113.07,110.52,111.5,4075184,0
+BIDU.US,D,20190913,000000,111.97,112,109.88,110.54,2983455,0
+BIDU.US,D,20190916,000000,109.95,111.64,109.41,110.98,2202721,0
+BIDU.US,D,20190917,000000,110.02,110.323,108.07,109.04,2803580,0
+BIDU.US,D,20190918,000000,108.99,109.85,107.43,108.4,2922695,0
+BIDU.US,D,20190919,000000,108.56,109.26,107.62,107.77,1948248,0
+BIDU.US,D,20190920,000000,108.1,108.46,104.67,105.16,3555274,0
+BIDU.US,D,20190923,000000,104.49,104.94,102.3,102.37,3508714,0
+BIDU.US,D,20190924,000000,102.6,102.83,97.25,97.61,7026307,0
+BIDU.US,D,20190925,000000,97.94,103.03,97.42,102.8,4073393,0
+BIDU.US,D,20190926,000000,105.9,107.9,103.51,105.07,5737398,0
+BIDU.US,D,20190927,000000,105.49,106.3,100.3,101.21,5688590,0
+BIDU.US,D,20190930,000000,102.25,103.45,101.44,102.76,2152882,0
+BIDU.US,D,20191001,000000,102.8,103.26,101,102,1782652,0
+BIDU.US,D,20191002,000000,100.85,103.24,99.5,102.62,2691286,0
+BIDU.US,D,20191003,000000,102.35,104.73,101.15,104.32,2237302,0
+BIDU.US,D,20191004,000000,103.83,105.1,103.29,104.47,1687814,0
+BIDU.US,D,20191007,000000,103.7,103.99,101.17,101.47,3396379,0
+BIDU.US,D,20191008,000000,99.5,100.56,98.2,99.53,4433734,0
+BIDU.US,D,20191009,000000,100.29,100.63,98.55,99.9,3406445,0
+BIDU.US,D,20191010,000000,100.79,104.74,100.26,103.85,3558435,0
+BIDU.US,D,20191011,000000,105.97,107.3,104.11,104.66,3881822,0
+BIDU.US,D,20191014,000000,104.51,105.8,104.32,105.46,2345001,0
+BIDU.US,D,20191015,000000,105.56,108.05,105.43,107.2,2449233,0
+BIDU.US,D,20191016,000000,107.18,109.329,107.04,108.28,3156439,0
+BIDU.US,D,20191017,000000,108.86,109.23,106.62,107.65,2070439,0
+BIDU.US,D,20191018,000000,107.48,108.09,103.53,103.74,2736480,0
+BIDU.US,D,20191021,000000,104.57,106.1,103.41,104.36,1978339,0
+BIDU.US,D,20191022,000000,104,104.57,102.75,103.63,1687654,0
+BIDU.US,D,20191023,000000,102.66,104.4,102.51,104.15,1414722,0
+BIDU.US,D,20191024,000000,104.09,104.12,102.94,103.69,2716964,0
+BIDU.US,D,20191025,000000,103.18,104.9,102.8,103.87,2703407,0
+BIDU.US,D,20191028,000000,104.31,105.98,103.53,104.86,3456286,0
+BIDU.US,D,20191029,000000,104.47,104.55,102.63,102.9,3586212,0
+BIDU.US,D,20191030,000000,102.85,103.09,101.27,102.93,2444960,0
+BIDU.US,D,20191031,000000,102.13,102.95,100.82,101.85,3551300,0
+BIDU.US,D,20191101,000000,103.05,104.64,102.5,104.64,5302865,0
+BIDU.US,D,20191104,000000,106.98,111,106.51,109.62,7579808,0
+BIDU.US,D,20191105,000000,110.9,111,106.86,108.05,6204910,0
+BIDU.US,D,20191106,000000,108.81,109.09,106.62,107.36,4259416,0
+BIDU.US,D,20191107,000000,115.425,122.2,115.25,121.87,16215046,0
+BIDU.US,D,20191108,000000,123.215,127.26,122,124.56,10232972,0
+BIDU.US,D,20191111,000000,122.69,122.69,120.26,120.87,4098342,0
+BIDU.US,D,20191112,000000,120.17,123.48,120.17,121.8,3553145,0
+BIDU.US,D,20191113,000000,119.61,120.6,117.2,118.29,3786192,0
+BIDU.US,D,20191114,000000,118,118.48,116.33,118.2,4783369,0
+BIDU.US,D,20191115,000000,118.74,119.76,116.76,117.05,3834596,0
+BIDU.US,D,20191118,000000,117.31,117.59,115.7,116.52,2483158,0
+BIDU.US,D,20191119,000000,117.92,117.95,115.26,115.69,2582276,0
+BIDU.US,D,20191120,000000,114.5,116.91,113.4,114.8,3128178,0
+BIDU.US,D,20191121,000000,114.2,116.28,113.94,115.65,2799103,0
+BIDU.US,D,20191122,000000,116.12,118.66,115.62,117.99,3010576,0
+BIDU.US,D,20191125,000000,119.347,121.3,118.68,120.32,3191485,0
+BIDU.US,D,20191126,000000,120.01,120.44,118.1,118.6,3813176,0
+BIDU.US,D,20191127,000000,119.18,119.84,118.44,119.51,2334681,0
+BIDU.US,D,20191129,000000,118.3,118.69,117.6,118.53,1917004,0
+BIDU.US,D,20191202,000000,118.39,119.765,116.4,117.44,2203313,0
+BIDU.US,D,20191203,000000,115.2,116.02,113.3,114.8,3493249,0
+BIDU.US,D,20191204,000000,115.68,115.907,113.91,114.21,1828415,0
+BIDU.US,D,20191205,000000,115.5,117.34,114.875,116.75,3202028,0
+BIDU.US,D,20191206,000000,117.07,117.89,115.1,115.85,2850911,0
+BIDU.US,D,20191209,000000,114.85,116.66,114.81,115.06,1690910,0
+BIDU.US,D,20191210,000000,115.67,116.23,114.66,114.78,1999652,0
+BIDU.US,D,20191211,000000,115,116.96,114.74,116.37,1733902,0
+BIDU.US,D,20191212,000000,117.45,121.44,117.01,120.54,4286303,0
+BIDU.US,D,20191213,000000,122.05,122.73,118.59,119.14,4256324,0
+BIDU.US,D,20191216,000000,120.4,123.79,119.66,123.19,3980593,0
+BIDU.US,D,20191217,000000,123.9,124.75,123.28,123.84,2971972,0
+BIDU.US,D,20191218,000000,124.18,126.89,123.88,126.69,4512501,0
+BIDU.US,D,20191219,000000,127,128.22,124.7,128.07,4905947,0
+BIDU.US,D,20191220,000000,128,129.16,126.44,127.49,5102099,0
+BIDU.US,D,20191223,000000,127.85,129.38,127.6,128.83,2440775,0
+BIDU.US,D,20191224,000000,129.01,129.37,127.81,128.49,889435,0
+BIDU.US,D,20191226,000000,128.64,128.95,127.2,127.58,1628866,0
+BIDU.US,D,20191227,000000,128,128,125.93,126.45,2168306,0
+BIDU.US,D,20191230,000000,125.93,127.89,125.31,126.29,2216885,0
+BIDU.US,D,20191231,000000,125.53,126.9,124.67,126.4,1866892,0
+BIDU.US,D,20200102,000000,129.49,138.64,129.44,138.22,7992913,0
+BIDU.US,D,20200103,000000,134.58,137.16,133.78,133.8,5188450,0
+BIDU.US,D,20200106,000000,132.78,136.738,132.51,135.94,3932431,0
+BIDU.US,D,20200107,000000,138.19,139.47,135.4,136.7,4559872,0
+BIDU.US,D,20200108,000000,136.74,139.17,135.7,137.83,3820801,0
+BIDU.US,D,20200109,000000,141,142.48,140.02,140.86,6284222,0
+BIDU.US,D,20200110,000000,142.62,144.76,140.86,144.51,6741172,0
+BIDU.US,D,20200113,000000,147,147.38,141.75,142.26,6566583,0
+BIDU.US,D,20200114,000000,140.68,142.2,138.01,140.04,4879955,0
+BIDU.US,D,20200115,000000,139.57,141.17,138.39,139.4,3710423,0
+BIDU.US,D,20200116,000000,142.61,142.62,138.8,139.49,4069928,0
+BIDU.US,D,20200117,000000,140.61,140.99,138.35,139.61,4232607,0
+BIDU.US,D,20200121,000000,136.49,139,134.4,137.1,4090571,0
+BIDU.US,D,20200122,000000,138.55,138.87,134.721,134.8,4443965,0
+BIDU.US,D,20200123,000000,132.22,134.38,131.17,134.2,4153937,0
+BIDU.US,D,20200124,000000,134.25,134.4,128.31,130,4309815,0
+BIDU.US,D,20200127,000000,122,127.39,121,126.28,5428566,0
+BIDU.US,D,20200128,000000,128.05,128.3,125.82,126.93,2778502,0
+BIDU.US,D,20200129,000000,127.97,128.18,126.075,126.47,2432514,0
+BIDU.US,D,20200130,000000,123.3,126.11,122.32,125.74,2952050,0
+BIDU.US,D,20200131,000000,123.2,123.88,122,123.56,4880940,0
+BIDU.US,D,20200203,000000,127.15,133.78,126.9,130.49,7711243,0
+BIDU.US,D,20200204,000000,134.7,134.95,131.11,131.37,3873181,0
+BIDU.US,D,20200205,000000,134.52,134.58,129.46,130.75,3523235,0
+BIDU.US,D,20200206,000000,132.25,133.74,130.34,133.16,3208189,0
+BIDU.US,D,20200207,000000,131.02,131.84,129.7,130.91,2766136,0
+BIDU.US,D,20200210,000000,129.26,131.69,129.2,131.05,3326694,0
+BIDU.US,D,20200211,000000,133.51,136.82,132.72,133.99,3546057,0
+BIDU.US,D,20200212,000000,136.73,138.5,134.66,137.49,3636580,0
+BIDU.US,D,20200213,000000,135.02,136.3,133.23,135.18,3150270,0
+BIDU.US,D,20200214,000000,135.9,135.9,134.05,134.57,1697395,0
+BIDU.US,D,20200218,000000,134.02,134.785,132.49,134.18,2817868,0
+BIDU.US,D,20200219,000000,134.24,135.88,132.8,135.81,2118438,0
+BIDU.US,D,20200220,000000,135,136.32,131.21,132.46,3662387,0
+BIDU.US,D,20200221,000000,131.35,131.55,128.08,129.8,3097596,0
+BIDU.US,D,20200224,000000,122.7,127.35,122.14,125.83,4581516,0
+BIDU.US,D,20200225,000000,128.36,128.44,123.6,124.43,5139295,0
+BIDU.US,D,20200226,000000,124.02,127.38,121.63,123.54,5134043,0
+BIDU.US,D,20200227,000000,122.01,124.16,119.35,119.91,6693442,0
+BIDU.US,D,20200228,000000,115,120.5,114.81,119.98,9801574,0
+BIDU.US,D,20200302,000000,122.8,122.97,117.83,120.77,6238790,0
+BIDU.US,D,20200303,000000,120.83,122.62,115.68,117.97,5499435,0
+BIDU.US,D,20200304,000000,119.29,121.789,119.13,121.41,4214142,0
+BIDU.US,D,20200305,000000,118.37,120.32,117.595,118.24,3046864,0
+BIDU.US,D,20200306,000000,115,116.91,112.22,113.74,4852986,0
+BIDU.US,D,20200309,000000,106.94,110.06,105.05,106.65,7367792,0
+BIDU.US,D,20200310,000000,110.86,111.92,106.86,111.91,5051232,0
+BIDU.US,D,20200311,000000,109.6,110.7,107.56,108.25,3855442,0
+BIDU.US,D,20200312,000000,100.05,102.48,97.42,99,9414493,0
+BIDU.US,D,20200313,000000,104.71,105.61,94.66,100.29,6827495,0
+BIDU.US,D,20200316,000000,90.92,96.7346,89.68,89.68,6482054,0
+BIDU.US,D,20200317,000000,89.72,92.28,85.05,91.13,6342999,0
+BIDU.US,D,20200318,000000,84.6,92.885,82,83.62,9479845,0
+BIDU.US,D,20200319,000000,83.34,91.66,83.21,89.62,6258630,0
+BIDU.US,D,20200320,000000,91.25,93.16,87.72,88.66,5689891,0
+BIDU.US,D,20200323,000000,89.03,92.15,86.23,91.22,4709294,0
+BIDU.US,D,20200324,000000,95.18,98.92,95.05,96.43,5640103,0
+BIDU.US,D,20200325,000000,97,102.05,95.08,96.92,6230985,0
+BIDU.US,D,20200326,000000,98.61,102.46,97.32,101.82,5110365,0
+BIDU.US,D,20200327,000000,98.5,99.12,96.33,97.63,4112997,0
+BIDU.US,D,20200330,000000,98.52,99.5,96.15,98.95,3828111,0
+BIDU.US,D,20200331,000000,98.54,105.25,98.54,100.79,4091788,0
+BIDU.US,D,20200401,000000,98.68,101.52,97.33,97.68,3804996,0
+BIDU.US,D,20200402,000000,97.77,100.88,97,99.59,2441992,0
+BIDU.US,D,20200403,000000,98.92,100.2333,96.1,97.2,2239698,0
+BIDU.US,D,20200406,000000,100.88,103.2,100.27,102.94,3590783,0
+BIDU.US,D,20200407,000000,105,107.39,101.05,101.79,6968627,0
+BIDU.US,D,20200408,000000,98,98.59,94.9,97.33,10164513,0
+BIDU.US,D,20200409,000000,97.57,100.37,96.4,99,5422296,0
+BIDU.US,D,20200413,000000,98.71,99.93,97.98,98.37,3171784,0
+BIDU.US,D,20200414,000000,99.58,103.11,99.56,100.92,3564536,0
+BIDU.US,D,20200415,000000,98.64,100.92,97.37,100.87,2771569,0
+BIDU.US,D,20200416,000000,101.6,103.03,99.67,102.82,4406379,0
+BIDU.US,D,20200417,000000,104.21,105.19,103.1501,105,3827180,0
+BIDU.US,D,20200420,000000,103.6,107.67,103.42,104.68,3484314,0
+BIDU.US,D,20200421,000000,102.1,102.42,98.83,101.41,3843927,0
+BIDU.US,D,20200422,000000,101.99,104.36,101.2,101.75,3428322,0
+BIDU.US,D,20200423,000000,101.2,102.38,99.21,99.85,3407365,0
+BIDU.US,D,20200424,000000,101.1,101.92,99.8939,100.95,2585445,0
+BIDU.US,D,20200427,000000,101.2,101.55,99.7201,100.56,3148738,0
+BIDU.US,D,20200428,000000,101,101,96.81,97.13,4534525,0
+BIDU.US,D,20200429,000000,98.47,99.88,97.01,99.67,5486351,0
+BIDU.US,D,20200430,000000,99.74,102.98,98.66,100.93,5795935,0
+BIDU.US,D,20200501,000000,98.2,98.2,94.3144,96.02,4622502,0
+BIDU.US,D,20200504,000000,95.43,96.02,93.535,94.76,3387769,0
+BIDU.US,D,20200505,000000,96.41,97.6,95.465,95.77,2826097,0
+BIDU.US,D,20200506,000000,96.61,98.04,95.29,97.08,2900335,0
+BIDU.US,D,20200507,000000,98.1,98.4542,97.45,98.18,2332488,0
+BIDU.US,D,20200508,000000,99.7865,100.67,98.15,99.77,3222823,0
+BIDU.US,D,20200511,000000,99.76,100.17,98.72,99.55,2763573,0
+BIDU.US,D,20200512,000000,100,100,97.46,97.47,3438788,0
+BIDU.US,D,20200513,000000,98.21,98.98,94.15,95.49,4356913,0
+BIDU.US,D,20200514,000000,93.19,96.17,90.94,96.02,3704895,0
+BIDU.US,D,20200515,000000,95.18,100.06,94.8961,99.86,3355009,0
+BIDU.US,D,20200518,000000,101.83,108.17,101.51,107.59,10198362,0
+BIDU.US,D,20200519,000000,117.8,120.85,109.16,109.75,19633516,0
+BIDU.US,D,20200520,000000,110.7,114.2,105.7,108.52,15446245,0
+BIDU.US,D,20200521,000000,107.115,111.53,106.72,110.03,9977127,0
+BIDU.US,D,20200522,000000,106.26,107.81,102.74,103.32,8231867,0
+BIDU.US,D,20200526,000000,106,109.225,105.3301,108.36,6268754,0
+BIDU.US,D,20200527,000000,107.8,108.88,106.01,108.22,4086528,0
+BIDU.US,D,20200528,000000,106.46,107.67,104.85,106.32,3650793,0
+BIDU.US,D,20200529,000000,105.82,106.69,102.6,106.55,6857334,0
+BIDU.US,D,20200601,000000,106.02,108.48,105.31,107.1,3925701,0
+BIDU.US,D,20200602,000000,107.77,108.72,106.92,107.23,4434485,0
+BIDU.US,D,20200603,000000,108.62,112.72,108.2,112.45,3997728,0
+BIDU.US,D,20200604,000000,112.1,113.63,108.52,109.06,3945721,0
+BIDU.US,D,20200605,000000,111.86,115.2,111.49,114.4,4270166,0
+BIDU.US,D,20200608,000000,116,118.38,115.63,117.03,4545183,0
+BIDU.US,D,20200609,000000,115.39,116.76,114.35,115.83,2684219,0
+BIDU.US,D,20200610,000000,118,118.625,115.92,116.81,3179190,0
+BIDU.US,D,20200611,000000,112.63,114.08,111,111.83,4004788,0
+BIDU.US,D,20200612,000000,114.5,116.85,114.15,116.27,4428563,0
+BIDU.US,D,20200615,000000,113.39,117.17,113.06,116.82,3150204,0
+BIDU.US,D,20200616,000000,127.25,128.28,122.2,122.78,9967130,0
+BIDU.US,D,20200617,000000,123,123.71,121.11,122.03,3758434,0
+BIDU.US,D,20200618,000000,122.03,123.96,120.79,123.46,2409555,0
+BIDU.US,D,20200619,000000,124.94,125.64,122.31,123.08,3805335,0
+BIDU.US,D,20200622,000000,122.37,123.24,120.12,123.08,2816419,0
+BIDU.US,D,20200623,000000,123.81,124,122.5,123.33,2504312,0
+BIDU.US,D,20200624,000000,122.05,122.925,119.4,121.37,3335822,0
+BIDU.US,D,20200625,000000,120.39,123.76,120.39,123.73,2194296,0
+BIDU.US,D,20200626,000000,123.25,124.97,120.93,121.8,2598209,0
+BIDU.US,D,20200629,000000,121.01,122.35,118.52,121.29,2045713,0
+BIDU.US,D,20200630,000000,120.35,121.98,119.12,119.89,2263086,0
+BIDU.US,D,20200701,000000,119.89,121.14,119.15,120.63,2116744,0
+BIDU.US,D,20200702,000000,123.22,124.82,122.37,123.3,3011914,0
+BIDU.US,D,20200706,000000,129.01,133.14,128.05,132.93,5763594,0
+BIDU.US,D,20200707,000000,130,132,127.82,127.83,2804627,0
+BIDU.US,D,20200708,000000,131.01,131.01,128.06,130.64,2931290,0
+BIDU.US,D,20200709,000000,134.01,135.44,130.23,132.53,4189257,0
+BIDU.US,D,20200710,000000,130.75,132.53,130.27,132.33,2065898,0
+BIDU.US,D,20200713,000000,133.702,133.86,127.68,127.84,4685426,0
+BIDU.US,D,20200714,000000,125,126.15,122.5,125.49,3901938,0
+BIDU.US,D,20200715,000000,126.96,127,124.05,125.05,2137333,0
+BIDU.US,D,20200716,000000,121.33,123.595,120.94,123.43,2432515,0
+BIDU.US,D,20200717,000000,125,125,121.8775,122.77,1883477,0
+BIDU.US,D,20200720,000000,122.77,124.87,122.655,124.35,2775465,0
+BIDU.US,D,20200721,000000,125.989,126.2736,123.7314,125.22,3825748,0
+BIDU.US,D,20200722,000000,123.58,123.79,120.97,122.75,2923120,0
+BIDU.US,D,20200723,000000,122.21,122.67,119.42,121.1,2740914,0
+BIDU.US,D,20200724,000000,117.5,119.06,116.39,119.02,2687752,0
+BIDU.US,D,20200727,000000,117.74,118,114.86,115.86,2915650,0
+BIDU.US,D,20200728,000000,115.75,116.49,114.75,115.69,3345362,0
+BIDU.US,D,20200729,000000,116.46,120.45,116.44,119.82,3759123,0
+BIDU.US,D,20200730,000000,118.17,119.17,117.3,118,3136998,0
+BIDU.US,D,20200731,000000,118.86,120.19,116.7,119.4,2753813,0
+BIDU.US,D,20200803,000000,120.29,121.29,119.05,120.55,1946640,0
+BIDU.US,D,20200804,000000,120.14,127.06,120.14,126.67,3846895,0
+BIDU.US,D,20200805,000000,127,127.38,124.92,125.85,1763920,0
+BIDU.US,D,20200806,000000,125.34,126.02,123.27,125.58,1718278,0
+BIDU.US,D,20200807,000000,122.5,125.09,121.0778,125,3163340,0
+BIDU.US,D,20200810,000000,124.55,127.655,123.97,125.06,3606528,0
+BIDU.US,D,20200811,000000,125.23,127.79,124.37,124.6,2196147,0
+BIDU.US,D,20200812,000000,126.23,128.25,125.83,126.11,2392613,0
+BIDU.US,D,20200813,000000,126.67,126.83,124.04,124.57,5130269,0
+BIDU.US,D,20200814,000000,118.4,118.57,115.59,116.74,11662446,0
+BIDU.US,D,20200817,000000,117.99,124.6761,117.67,123.92,6475213,0
+BIDU.US,D,20200818,000000,123.83,126.59,123.7,124.2,3672737,0
+BIDU.US,D,20200819,000000,124.13,124.13,121.14,122.71,2688857,0
+BIDU.US,D,20200820,000000,121.79,123.56,121.25,123.48,2383196,0
+BIDU.US,D,20200821,000000,121.54,123.65,121.1,122.45,2728445,0
+BIDU.US,D,20200824,000000,123.87,124.73,122.45,122.88,2384609,0
+BIDU.US,D,20200825,000000,122.68,126.05,121.935,125.7,4303009,0
+BIDU.US,D,20200826,000000,125.95,128,123.66,127.47,5613178,0
+BIDU.US,D,20200827,000000,127.47,128.39,125.67,127.25,2672291,0
+BIDU.US,D,20200828,000000,127.12,129.03,126.58,129,1862853,0
+BIDU.US,D,20200831,000000,125.81,127.67,124.49,124.57,4094784,0
+BIDU.US,D,20200901,000000,125.37,127.09,124.93,126.93,1812680,0
+BIDU.US,D,20200902,000000,127.55,129.03,123.58,124.26,2715981,0
+BIDU.US,D,20200903,000000,123.47,124.21,119.63,121.42,3780128,0
+BIDU.US,D,20200904,000000,120.91,123.08,119.77,122.87,3144594,0
+BIDU.US,D,20200908,000000,117.59,120.2532,116.41,119.31,3534997,0
+BIDU.US,D,20200909,000000,120.14,120.52,118.38,119.4,1960806,0
+BIDU.US,D,20200910,000000,119.7,119.78,117.77,119.16,3459372,0
+BIDU.US,D,20200911,000000,119.97,122.14,118.86,120.62,2322186,0
+BIDU.US,D,20200914,000000,121.35,122.89,120.87,121.88,1231543,0
+BIDU.US,D,20200915,000000,123.89,124.58,122.37,124.49,2405224,0
+BIDU.US,D,20200916,000000,125.17,127.25,124.475,126.03,2461606,0
+BIDU.US,D,20200917,000000,123,124.84,122.62,124.67,2437489,0
+BIDU.US,D,20200918,000000,124.595,125.1,122.51,124.66,3237714,0
+BIDU.US,D,20200921,000000,121.36,124.66,120.24,124.55,2661011,0
+BIDU.US,D,20200922,000000,125.24,125.24,122.72,124.03,1888007,0
+BIDU.US,D,20200923,000000,123.42,126.39,122.61,122.92,2464052,0
+BIDU.US,D,20200924,000000,121.28,123.88,120.79,123.76,2644331,0
+BIDU.US,D,20200925,000000,122.24,123.95,121,123.79,3209000,0
+BIDU.US,D,20200928,000000,124.49,126.12,124.23,126.04,3998956,0
+BIDU.US,D,20200929,000000,125.04,125.8,122.47,122.58,3909998,0
+BIDU.US,D,20200930,000000,123.835,129,123.07,126.59,3863075,0
+BIDU.US,D,20201001,000000,126.53,127.285,125.52,126.45,1842906,0
+BIDU.US,D,20201002,000000,124.66,126.09,123.5,124.62,2035047,0
+BIDU.US,D,20201005,000000,124.83,126.12,124.1,124.7,1931787,0
+BIDU.US,D,20201006,000000,124.98,127.075,124.18,124.83,1610900,0
+BIDU.US,D,20201007,000000,125.8,126.99,125.32,126.35,1715452,0
+BIDU.US,D,20201008,000000,128.7,128.7,126.3901,126.75,1341541,0
+BIDU.US,D,20201009,000000,126.79,127.64,126.11,126.49,1353767,0
+BIDU.US,D,20201012,000000,129.03,129.1,127.13,127.72,3463435,0
+BIDU.US,D,20201013,000000,127.81,128.015,126.38,127.05,2341989,0
+BIDU.US,D,20201014,000000,127.8,138.98,127.35,136.07,11029938,0
+BIDU.US,D,20201015,000000,133.2,134.7,129.68,130.04,6418875,0
+BIDU.US,D,20201016,000000,131.9,132.91,130.23,130.37,2525393,0
+BIDU.US,D,20201019,000000,131.5,133.46,128.7001,129.25,2232764,0
+BIDU.US,D,20201020,000000,130.01,131.79,128.49,130.08,2177576,0
+BIDU.US,D,20201021,000000,132.63,136.17,132.01,134.84,3687004,0
+BIDU.US,D,20201022,000000,134.51,135.13,130.48,132.86,2299281,0
+BIDU.US,D,20201023,000000,133,134.145,130.3,133.93,1782296,0
+BIDU.US,D,20201026,000000,132.85,134.9,131.13,132.95,3637832,0
+BIDU.US,D,20201027,000000,132,135.31,131.75,134.89,3598473,0
+BIDU.US,D,20201028,000000,132.07,132.43,128.02,130.7,5820965,0
+BIDU.US,D,20201029,000000,130.94,132.93,130.06,131.96,5312774,0
+BIDU.US,D,20201030,000000,131,133.31,130.47,133.05,5496550,0
+BIDU.US,D,20201102,000000,134.31,137.87,132.89,134.05,2705127,0
+BIDU.US,D,20201103,000000,134.66,134.96,131,134.11,2612822,0
+BIDU.US,D,20201104,000000,137.84,143.77,135.79,140.31,4865621,0
+BIDU.US,D,20201105,000000,144.97,145.05,141.9,143.94,4303064,0
+BIDU.US,D,20201106,000000,143.87,145.36,141.79,144,2501089,0
+BIDU.US,D,20201109,000000,148.38,148.38,143.06,144.19,3229955,0
+BIDU.US,D,20201110,000000,141.2,145.44,141.2,143.25,3692208,0
+BIDU.US,D,20201111,000000,142.34,143.44,140.68,143.06,2671099,0
+BIDU.US,D,20201112,000000,144.27,145.99,142,142.47,2790714,0
+BIDU.US,D,20201113,000000,144.51,145.2,142.5,145.08,2442234,0
+BIDU.US,D,20201116,000000,146.71,151.18,146.22,147.84,4901018,0
+BIDU.US,D,20201117,000000,145,145.48,141.02,143.92,5062543,0
+BIDU.US,D,20201118,000000,143.48,147.29,141.95,142.07,5826338,0
+BIDU.US,D,20201119,000000,138.67,139,135.255,136.48,5913811,0
+BIDU.US,D,20201120,000000,137.1,137.97,136,136.11,5842449,0
+BIDU.US,D,20201123,000000,136.21,136.74,132.5,133.04,5679011,0
+BIDU.US,D,20201124,000000,134.7,135.3785,132.44,134.36,4700002,0
+BIDU.US,D,20201125,000000,133.0724,136.2,132.2554,136,3101784,0
+BIDU.US,D,20201127,000000,136.75,139.99,135.0922,139.42,3292922,0
+BIDU.US,D,20201130,000000,137.27,139.4,135.01,138.99,5715365,0
+BIDU.US,D,20201201,000000,139.06,142.2,137.565,140.26,3172605,0
+BIDU.US,D,20201202,000000,139,143.84,139,143.7,3504576,0
+BIDU.US,D,20201203,000000,143.7,145.0956,142.06,144.24,3059195,0
+BIDU.US,D,20201204,000000,144.3,146.2,143.8,144.07,2450206,0
+BIDU.US,D,20201207,000000,143.73,145.2,142.54,144.3,2302442,0
+BIDU.US,D,20201208,000000,146.61,147.07,143.5,144.99,3875354,0
+BIDU.US,D,20201209,000000,148,156.5631,147.01,151.59,6943651,0
+BIDU.US,D,20201210,000000,154.12,158.8,151.73,158.32,5265865,0
+BIDU.US,D,20201211,000000,158.03,163.4,157.68,161.24,6179815,0
+BIDU.US,D,20201214,000000,164.8,167.29,162.82,162.96,4907290,0
+BIDU.US,D,20201215,000000,169.75,186.61,168.16,185.5,19182255,0
+BIDU.US,D,20201216,000000,189.34,201.1073,185.53,190.4,32288404,0
+BIDU.US,D,20201217,000000,185.14,193.99,184.8,190.11,10796851,0
+BIDU.US,D,20201218,000000,191.97,199.8,190.17,192.69,15076133,0
+BIDU.US,D,20201221,000000,188.95,202.79,188.51,193.08,12746583,0
+BIDU.US,D,20201222,000000,197.8522,199,187.88,191.26,6213683,0
+BIDU.US,D,20201223,000000,191.35,195.49,185.16,193.36,5438386,0
+BIDU.US,D,20201224,000000,189.75,192.88,189,191.02,2978878,0
+BIDU.US,D,20201228,000000,189.63,198.74,189.34,193.08,5685932,0
+BIDU.US,D,20201229,000000,195.97,199.88,192.65,195.07,5723635,0
+BIDU.US,D,20201230,000000,198.1,220.6,198.05,219.63,25429338,0
+BIDU.US,D,20201231,000000,224.36,225.35,212.6801,216.24,15811220,0
+BIDU.US,D,20210104,000000,219.51,227.58,213.7624,216.8,12433845,0
+BIDU.US,D,20210105,000000,213.43,218.11,212.125,214,7475965,0
+BIDU.US,D,20210106,000000,212.78,213.34,203.62,203.97,8420098,0
+BIDU.US,D,20210107,000000,207.71,213.39,204.3,207.89,11035778,0
+BIDU.US,D,20210108,000000,227.06,241,218,240.25,22768851,0
+BIDU.US,D,20210111,000000,244.51,248.98,218.41,219.55,17668336,0
+BIDU.US,D,20210112,000000,227,244.2,221.62,239.45,17878841,0
+BIDU.US,D,20210113,000000,242.01,243.43,230.45,236.94,11318591,0
+BIDU.US,D,20210114,000000,240.1,258.7299,240,249,15909545,0
+BIDU.US,D,20210115,000000,245.27,251.2057,237.863,238.87,8408326,0
+BIDU.US,D,20210119,000000,250,257.4299,247.88,250.42,10017273,0
+BIDU.US,D,20210120,000000,260,264.94,253.32,260.9,14013615,0
+BIDU.US,D,20210121,000000,263.5,263.935,250.68,251.91,8367975,0
+BIDU.US,D,20210122,000000,253.39,259.7,251.08,252.75,6743177,0
+BIDU.US,D,20210125,000000,261.12,261.9,242.13,254.87,8549937,0
+BIDU.US,D,20210126,000000,254.573,256.88,246.68,248.3,5764614,0
+BIDU.US,D,20210127,000000,236.745,244.44,233.4,237.18,9230890,0
+BIDU.US,D,20210128,000000,233.11,245.945,230.08,244.87,7107178,0
+BIDU.US,D,20210129,000000,240.3,241.8,233.1,235.02,7357785,0
+BIDU.US,D,20210201,000000,239.35,243.55,235.88,241.89,4379713,0
+BIDU.US,D,20210202,000000,245.09,250.87,242.88,250.52,4861279,0
+BIDU.US,D,20210203,000000,249.07,255.38,248.1276,251.28,5480374,0
+BIDU.US,D,20210204,000000,255.36,261.36,255.11,258.43,6843866,0
+BIDU.US,D,20210205,000000,261.56,271.5341,256.72,270.13,8173236,0
+BIDU.US,D,20210208,000000,275,282,272.88,276.6,6997868,0
+BIDU.US,D,20210209,000000,279.6,304.24,279.04,295.04,10979606,0
+BIDU.US,D,20210210,000000,309.92,322.89,296.6001,304.05,17283427,0
+BIDU.US,D,20210211,000000,308.97,312.1999,301.11,309.59,5538293,0
+BIDU.US,D,20210212,000000,303,319,298.2,313,5009671,0
+BIDU.US,D,20210216,000000,317.14,326.5,315.848,326.2,9400920,0
+BIDU.US,D,20210217,000000,318.01,321.5,306.03,308.68,8503301,0
+BIDU.US,D,20210218,000000,296.3,298.4887,288.145,298.01,13651305,0
+BIDU.US,D,20210219,000000,305.63,346,301.19,339.91,17149402,0
+BIDU.US,D,20210222,000000,322.45,354.82,317.24,335.79,20677057,0
+BIDU.US,D,20210223,000000,315,324.8,290,322.61,16835386,0
+BIDU.US,D,20210224,000000,309.76,313.5,300,304.01,12274842,0
+BIDU.US,D,20210225,000000,303.99,309.51,288.8,294.2,13827858,0
+BIDU.US,D,20210226,000000,288.61,295.49,274.1805,283.46,15213909,0
+BIDU.US,D,20210301,000000,303.34,303.9,291.08,295.58,9804887,0
+BIDU.US,D,20210302,000000,296.88,308.5,294,301.93,10498054,0
+BIDU.US,D,20210303,000000,304.2,311.18,271.89,277.8,12461561,0
+BIDU.US,D,20210304,000000,272.22,279.1599,253.54,260.59,20227721,0
+BIDU.US,D,20210305,000000,266.2486,271,233.9,261.72,15975613,0
+BIDU.US,D,20210308,000000,254,256.04,226.78,232.68,11561778,0
+BIDU.US,D,20210309,000000,249.37,265.65,246,264.28,12673433,0
+BIDU.US,D,20210310,000000,271.02,272.49,246.48,255.14,12941754,0
+BIDU.US,D,20210311,000000,263.68,272.79,260.98,272.38,11878619,0
+BIDU.US,D,20210312,000000,264.11,266.59,257.56,264.25,6225834,0
+BIDU.US,D,20210315,000000,262.97,270.75,259.38,265.53,6934344,0
+BIDU.US,D,20210316,000000,264.01,274.06,262.99,266.78,7172582,0
+BIDU.US,D,20210317,000000,260,278.21,256,277.13,10573895,0
+BIDU.US,D,20210318,000000,269.285,271.84,263.37,264.85,9293319,0
+BIDU.US,D,20210319,000000,263,264.259,255.03,257.47,9759329,0
+BIDU.US,D,20210322,000000,262.36,267.15,256.68,266.13,8212810,0
+BIDU.US,D,20210323,000000,258.22,263.71,249.2,261.55,15378707,0
+BIDU.US,D,20210324,000000,258.12,260,236.84,239.19,11833503,0
+BIDU.US,D,20210325,000000,224.975,235.5665,199.36,204.57,24457372,0
+BIDU.US,D,20210326,000000,190.84,209.32,174.05,208.61,121644961,0
+BIDU.US,D,20210329,000000,212.49,215.39,195.95,204.7,58823438,0
+BIDU.US,D,20210330,000000,208.75,223.5,205.8523,218.23,42247645,0
+BIDU.US,D,20210331,000000,222,222.11,213.66,217.55,20366827,0
+BIDU.US,D,20210401,000000,224,227.3899,215.6181,219.7,14936538,0
+BIDU.US,D,20210405,000000,222,223.49,216.08,222.29,9339830,0
+BIDU.US,D,20210406,000000,223.3,228.53,221.27,226.55,8299132,0
+BIDU.US,D,20210407,000000,223.8,226.2,220.5,222,7130099,0
+BIDU.US,D,20210408,000000,223.5,228.46,221.74,226.77,7050388,0
+BIDU.US,D,20210409,000000,222.95,224.5299,217.08,219.67,7438587,0
+BIDU.US,D,20210412,000000,217.49,219.115,211.56,214.14,8174117,0
+BIDU.US,D,20210413,000000,209.603,217.39,207.6948,216.56,9235805,0
+BIDU.US,D,20210414,000000,218.91,222.95,215.21,216.26,6312785,0
+BIDU.US,D,20210415,000000,216.94,217.82,208.3,210.23,9041864,0
+BIDU.US,D,20210416,000000,212.29,215.47,209.03,213.56,5852018,0
+BIDU.US,D,20210419,000000,216.21,218,208.45,209.9,7318030,0
+BIDU.US,D,20210420,000000,209.99,210.44,204.88,207.99,6296929,0
+BIDU.US,D,20210421,000000,206.4023,214.65,205.51,214.64,4414285,0
+BIDU.US,D,20210422,000000,215.7926,220.06,213.34,214.56,5462251,0
+BIDU.US,D,20210423,000000,218.5,222.6799,217.25,220.94,5414617,0
+BIDU.US,D,20210426,000000,218.1,219.32,214.2,216.46,5844672,0
+BIDU.US,D,20210427,000000,218.2,221.74,215.92,216.4,4821352,0
+BIDU.US,D,20210428,000000,216.5,219.56,215.14,215.83,4005115,0
+BIDU.US,D,20210429,000000,218.79,218.87,210.7278,212.29,6120468,0
+BIDU.US,D,20210430,000000,210.49,214.42,209.66,210.33,3908984,0
+BIDU.US,D,20210503,000000,210.55,212.7099,204.32,204.94,5713604,0
+BIDU.US,D,20210504,000000,205.8,207.75,199.23,199.98,8341179,0
+BIDU.US,D,20210505,000000,201.42,203.33,194.95,195.63,5891816,0
+BIDU.US,D,20210506,000000,195.71,196.65,190,192.33,8162084,0
+BIDU.US,D,20210507,000000,194.2,198.49,189.51,191.55,7427161,0
+BIDU.US,D,20210510,000000,190.04,190.32,182.5,183.44,8974081,0
+BIDU.US,D,20210511,000000,178.19,189.99,176.9,189.72,8239697,0
+BIDU.US,D,20210512,000000,188.19,190.62,182.66,183.29,6029178,0
+BIDU.US,D,20210513,000000,186.79,189.5,177.38,179.3,6846292,0
+BIDU.US,D,20210514,000000,181.35,187.8199,177.58,186.21,9587208,0
+BIDU.US,D,20210517,000000,188.49,191.86,185.68,189.2,8703316,0
+BIDU.US,D,20210518,000000,197.59,197.7467,187.2,188.88,15649862,0
+BIDU.US,D,20210519,000000,184.81,189.99,184.15,189.16,5124790,0
+BIDU.US,D,20210520,000000,190.37,194.2,189.7901,193.31,5246512,0
+BIDU.US,D,20210521,000000,193.91,193.99,189.25,189.53,4037074,0
+BIDU.US,D,20210524,000000,189.01,190.54,187.6,188.96,3932650,0
+BIDU.US,D,20210525,000000,192.96,196.02,191.8,192.77,4773660,0
+BIDU.US,D,20210526,000000,194.78,195.95,193.5,194.88,3524892,0
+BIDU.US,D,20210527,000000,195.69,195.892,191.5,194.81,3272959,0
+BIDU.US,D,20210528,000000,194.1782,197.22,193.5,196.27,3751791,0
+BIDU.US,D,20210601,000000,200.71,204.2499,198.68,201.82,5620746,0
+BIDU.US,D,20210602,000000,202.24,203,195.801,197.85,4423700,0
+BIDU.US,D,20210603,000000,193.31,195,188.3,189.97,6796852,0
+BIDU.US,D,20210604,000000,190.5,193.5,189.88,192.99,4273410,0
+BIDU.US,D,20210607,000000,191.98,192.5,188.5,188.92,4275800,0
+BIDU.US,D,20210608,000000,190,190.3,187,188.58,3047707,0
+BIDU.US,D,20210609,000000,188.835,189.28,185.74,186.73,5089558,0
+BIDU.US,D,20210610,000000,187.7926,190.8,187.11,190.21,3336780,0
+BIDU.US,D,20210611,000000,190.71,190.95,186.6732,187.69,3286291,0
+BIDU.US,D,20210614,000000,188.07,190.77,186.59,189.83,2311047,0
+BIDU.US,D,20210615,000000,189.82,190.11,186.1,186.3,3095540,0
+BIDU.US,D,20210616,000000,185.06,185.69,182.65,184.61,4147849,0
+BIDU.US,D,20210617,000000,184.44,186.68,183.83,185.56,3124559,0
+BIDU.US,D,20210618,000000,184.74,187.49,182.6,186.34,8321243,0
+BIDU.US,D,20210621,000000,185.04,185.59,182.7,185.56,2888175,0
+BIDU.US,D,20210622,000000,184.81,188.18,184.6301,187.61,2654237,0
+BIDU.US,D,20210623,000000,190.14,192.3099,188.85,189.17,3072738,0
+BIDU.US,D,20210624,000000,190.84,195.71,190.45,194.77,4407777,0
+BIDU.US,D,20210625,000000,199,203.03,197.71,202.64,7371709,0
+BIDU.US,D,20210628,000000,205.09,209.17,202.95,205.18,6407397,0
+BIDU.US,D,20210629,000000,203.95,208.917,201.33,207.67,4633765,0
+BIDU.US,D,20210630,000000,205.16,207.38,203.74,203.9,3219565,0
+BIDU.US,D,20210701,000000,203.91,205.41,199.68,201.46,2873669,0
+BIDU.US,D,20210702,000000,200,200.6786,196.25,196.7,3474209,0
+BIDU.US,D,20210706,000000,191.55,191.7,186.77,186.95,6488605,0
+BIDU.US,D,20210707,000000,189,189.31,182.22,182.71,5708491,0
+BIDU.US,D,20210708,000000,176.76,177.46,172.77,175.88,8244128,0
+BIDU.US,D,20210709,000000,180.1,181.9099,177.66,181.36,4651692,0
+BIDU.US,D,20210712,000000,180.3,181.5,177.99,180.39,3379295,0
+BIDU.US,D,20210713,000000,183.03,187.4789,182.58,184.59,5075048,0
+BIDU.US,D,20210714,000000,185.11,185.9499,180.61,181.34,4406439,0
+BIDU.US,D,20210715,000000,182.78,186.29,181.705,185.52,3912170,0
+BIDU.US,D,20210716,000000,185.45,185.5,179.13,179.58,3795595,0
+BIDU.US,D,20210719,000000,175.31,177.55,172.7,176.45,3998456,0
+BIDU.US,D,20210720,000000,177.16,178.97,172.635,177.89,3568498,0
+BIDU.US,D,20210721,000000,177.86,181.2999,177.01,180.51,2265667,0
+BIDU.US,D,20210722,000000,181.4128,181.4128,177.2501,178.49,2281279,0
+BIDU.US,D,20210723,000000,172.65,173.52,167.84,172.66,7606290,0
+BIDU.US,D,20210726,000000,165.17,168.39,162.05,162.37,10225498,0
+BIDU.US,D,20210727,000000,155.2542,161.5,153.14,157.83,12979017,0
+BIDU.US,D,20210728,000000,163.99,168.12,161.93,166.78,7411422,0
+BIDU.US,D,20210729,000000,169.6847,170,163.575,167.06,5333242,0
+BIDU.US,D,20210730,000000,164.25,166.6,162.48,164.01,3238844,0
+BIDU.US,D,20210802,000000,166,167.99,164.23,166.61,2864727,0
+BIDU.US,D,20210803,000000,165,165,161.51,164.09,3199700,0
+BIDU.US,D,20210804,000000,165.19,167.42,163.58,163.82,3289576,0
+BIDU.US,D,20210805,000000,163.59,166.1599,162.8,165.86,3796909,0
+BIDU.US,D,20210806,000000,165.99,166.7899,163.3411,164.26,2723438,0
+BIDU.US,D,20210809,000000,164.75,167.56,163.57,166.53,2663716,0
+BIDU.US,D,20210810,000000,168.54,169,164.95,165.55,2194877,0
+BIDU.US,D,20210811,000000,167.41,167.41,162.69,164.95,3811208,0
+BIDU.US,D,20210812,000000,160.26,161,156.8,159.63,6751546,0
+BIDU.US,D,20210813,000000,157.72,157.72,152.1,152.45,8019207,0
+BIDU.US,D,20210816,000000,149.5,149.98,145.91,146.57,6654751,0
+BIDU.US,D,20210817,000000,141.5942,144.125,140.11,142.38,7623177,0
+BIDU.US,D,20210818,000000,144.095,145.58,141.58,142.96,5022642,0
+BIDU.US,D,20210819,000000,137.98,139.62,135.89,137.33,8185881,0
+BIDU.US,D,20210820,000000,139.775,141.84,136.43,137.65,7196797,0
+BIDU.US,D,20210823,000000,139.7,143.3,137.17,142.76,6556904,0
+BIDU.US,D,20210824,000000,149.29,155.83,149.2717,155.08,10244297,0
+BIDU.US,D,20210825,000000,152.46,155.32,150.09,155.13,4650724,0
+BIDU.US,D,20210826,000000,154.99,158.37,153.78,154.47,4335301,0
+BIDU.US,D,20210827,000000,153.55,155.0719,151.89,153.26,3618786,0
+BIDU.US,D,20210830,000000,154.2,154.6134,150.16,153.18,5531445,0
+BIDU.US,D,20210831,000000,155.5,157.25,153.36,157.02,5831020,0
+BIDU.US,D,20210901,000000,158.88,166.49,158.58,165.18,9320302,0
+BIDU.US,D,20210902,000000,165.86,166.38,161.24,162.37,6308501,0
+BIDU.US,D,20210903,000000,161.94,164.68,161.51,162.98,3778080,0
+BIDU.US,D,20210907,000000,167.57,169.8,165.95,166.68,6802758,0
+BIDU.US,D,20210908,000000,166.65,167.78,161.3,162.68,4513016,0
+BIDU.US,D,20210909,000000,159.405,165.25,158.67,163.65,3695253,0
+BIDU.US,D,20210910,000000,166.53,168.74,163.42,164.1,4197811,0
+BIDU.US,D,20210913,000000,163.39,165.16,161.44,163.26,3255765,0
+BIDU.US,D,20210914,000000,162.44,163.95,160.11,160.52,3630023,0
+BIDU.US,D,20210915,000000,159,162.41,157.991,161.73,4754605,0
+BIDU.US,D,20210916,000000,158.83,160.43,157.69,159.56,3398597,0
+BIDU.US,D,20210917,000000,163.27,163.7,160.8,162.21,4824866,0
+BIDU.US,D,20210920,000000,158.12,158.59,152.52,154.5,7940592,0
+BIDU.US,D,20210921,000000,156,158.23,155.5,156.71,2921239,0
+BIDU.US,D,20210922,000000,158.11,161.75,158.11,159.88,3648401,0
+BIDU.US,D,20210923,000000,160.95,162.28,157.51,160.5,2951226,0
+BIDU.US,D,20210924,000000,158.55,159.46,155.905,156.57,3349241,0
+BIDU.US,D,20210927,000000,156.25,157.38,153.05,156.94,3146066,0
+BIDU.US,D,20210928,000000,155.99,157.1,153.12,154.02,3151695,0
+BIDU.US,D,20210929,000000,154.7658,156.15,151.75,151.92,2163586,0
+BIDU.US,D,20210930,000000,151.95,155,151.75,153.75,2880135,0
+BIDU.US,D,20211001,000000,153.59,155.55,150.6601,151.58,2510736,0
+BIDU.US,D,20211004,000000,149.02,149.02,144.51,146.39,4560870,0
+BIDU.US,D,20211005,000000,146.3,150.4798,145.9753,149.8,2335231,0
+BIDU.US,D,20211006,000000,146.84,150.12,145.58,149.36,2142963,0
+BIDU.US,D,20211007,000000,154.64,158.3,153.7,156.55,3980841,0
+BIDU.US,D,20211008,000000,158,162.3,156.9,162.09,3664605,0
+BIDU.US,D,20211011,000000,164.9,166.92,162.16,162.16,3652008,0
+BIDU.US,D,20211012,000000,161.4,164.2321,158.8477,159.47,2415143,0
+BIDU.US,D,20211013,000000,161.46,164.33,160.72,163.85,2623436,0
+BIDU.US,D,20211014,000000,164.2,165.48,160.62,162.7,2765062,0
+BIDU.US,D,20211015,000000,164.05,165.86,162.66,163.63,2572028,0
+BIDU.US,D,20211018,000000,168.1586,171.6484,167.36,171.04,7192903,0
+BIDU.US,D,20211019,000000,172.27,179.11,171.182,179,5743530,0
+BIDU.US,D,20211020,000000,179.9,182.6,178.7,180.96,7176082,0
+BIDU.US,D,20211021,000000,179.36,182.2,179.36,180.6,4682389,0
+BIDU.US,D,20211022,000000,181.2,182.515,176.51,177.64,3053328,0
+BIDU.US,D,20211025,000000,176.18,176.57,173.11,175.47,3552149,0
+BIDU.US,D,20211026,000000,174.278,175.37,166.87,168.83,3992055,0
+BIDU.US,D,20211027,000000,167.04,170.79,166.13,167.75,2386536,0
+BIDU.US,D,20211028,000000,167.74,168.78,165.33,168.71,1886082,0
+BIDU.US,D,20211029,000000,166.73,167.2,160.45,162.24,5114576,0
+BIDU.US,D,20211101,000000,162.54,170.53,162.46,170.32,3922601,0
+BIDU.US,D,20211102,000000,166.14,166.14,161.33,162.27,4162546,0
+BIDU.US,D,20211103,000000,163.15,165.5,162.66,165.37,2482714,0
+BIDU.US,D,20211104,000000,167.02,167.78,162.28,162.58,3126021,0
+BIDU.US,D,20211105,000000,163.6777,163.6777,157.76,158.23,4272586,0
+BIDU.US,D,20211108,000000,159.66,161.58,158.41,161.42,2271899,0
+BIDU.US,D,20211109,000000,160.52,162.88,158.59,161.63,2405390,0
+BIDU.US,D,20211110,000000,161.77,164.75,160.62,161.56,3052889,0
+BIDU.US,D,20211111,000000,164.88,168.8,164.1,167.26,3121199,0
+BIDU.US,D,20211112,000000,166.975,171.35,166.33,170.57,3143286,0
+BIDU.US,D,20211115,000000,171.405,171.99,167.69,168.67,1940542,0
+BIDU.US,D,20211116,000000,171.91,173.17,169.05,171.27,3232698,0
+BIDU.US,D,20211117,000000,173.38,173.6,160.07,161.82,6474141,0
+BIDU.US,D,20211118,000000,155.78,158.2,152.41,154.36,5584166,0
+BIDU.US,D,20211119,000000,154.11,154.9,151.04,151.77,3989447,0
+BIDU.US,D,20211122,000000,152,152.47,146.89,147.81,4423414,0
+BIDU.US,D,20211123,000000,147.9,151.62,147.76,150.49,3376812,0
+BIDU.US,D,20211124,000000,148.93,151.58,146.89,151.39,2663238,0
+BIDU.US,D,20211126,000000,148.52,154.45,147.89,153.06,3267102,0
+BIDU.US,D,20211129,000000,153,153,148.8,150.29,3745624,0
+BIDU.US,D,20211130,000000,149.12,151.45,147.01,149.84,4815568,0
+BIDU.US,D,20211201,000000,150.66,152,147.51,148.83,4139282,0
+BIDU.US,D,20211202,000000,148.4,151.55,145.2,148.96,4979653,0
+BIDU.US,D,20211203,000000,141.85,143.6,132.14,137.39,10411847,0
+BIDU.US,D,20211206,000000,136.25,147.8,136.11,147.65,4962278,0
+BIDU.US,D,20211207,000000,150.18,151.61,147.1,149.89,4327345,0
+BIDU.US,D,20211208,000000,147.17,150.67,146.21,148.93,2864314,0
+BIDU.US,D,20211209,000000,148.685,154.28,148.12,148.69,2825701,0
+BIDU.US,D,20211210,000000,148,150.56,147.31,149.34,2932520,0
+BIDU.US,D,20211213,000000,147.65,147.68,143.46,144.55,2915092,0
+BIDU.US,D,20211214,000000,140.57,145.37,140.53,142.89,2420134,0
+BIDU.US,D,20211215,000000,141,141.46,136.45,141.41,4023886,0
+BIDU.US,D,20211216,000000,142.55,145.84,139.85,140.17,2748176,0
+BIDU.US,D,20211217,000000,138.31,143.14,137.22,142.09,4169208,0
+BIDU.US,D,20211220,000000,138.63,140,136.2,137.56,3504525,0
+BIDU.US,D,20211221,000000,139.55,145.16,139.24,144.82,3196533,0
+BIDU.US,D,20211222,000000,140.7,143.5,139.23,143.46,1848136,0
+BIDU.US,D,20211223,000000,141.7,144.78,140.265,144.12,2010914,0
+BIDU.US,D,20211227,000000,142.1,146.85,142.01,143.77,2632687,0
+BIDU.US,D,20211228,000000,142.25,142.32,139.2194,140.88,3062266,0
+BIDU.US,D,20211229,000000,139.09,140.63,135.85,136.3,3399949,0
+BIDU.US,D,20211230,000000,136.23,152.4499,135.91,150.61,7937027,0
+BIDU.US,D,20211231,000000,147.18,151.47,146.6,148.79,3524418,0
+BIDU.US,D,20220103,000000,148.91,149.9606,144.95,149.1,2330166,0
+BIDU.US,D,20220104,000000,148.14,148.4289,143.56,146.53,2876800,0
+BIDU.US,D,20220105,000000,143.82,150.26,142.95,143.88,3505931,0
+BIDU.US,D,20220106,000000,146.195,153,144.41,150.75,3839019,0
+BIDU.US,D,20220107,000000,152.98,157,152.28,153.33,2751971,0
+BIDU.US,D,20220110,000000,154.95,155.7799,150.37,152.36,2400734,0
+BIDU.US,D,20220111,000000,150.01,157.33,150.01,156.7,2869312,0
+BIDU.US,D,20220112,000000,159.77,161.99,157.4,159.36,2849080,0
+BIDU.US,D,20220113,000000,155.62,157.64,152.31,152.51,3271577,0
+BIDU.US,D,20220114,000000,151.26,154.9,151,154.53,1907890,0
+BIDU.US,D,20220118,000000,150.94,157.43,149.61,152.94,3187153,0
+BIDU.US,D,20220119,000000,153.32,157.5,151.965,154.48,3322040,0
+BIDU.US,D,20220120,000000,162.92,165.02,160.78,162.03,6223286,0
+BIDU.US,D,20220121,000000,162.53,164.96,156.26,156.84,5463935,0
+BIDU.US,D,20220124,000000,154.99,154.99,143.22,149.05,6628154,0
+BIDU.US,D,20220125,000000,146.74,153.41,146.05,150.97,3767043,0
+BIDU.US,D,20220126,000000,153.21,154,147.07,148.3,2842379,0
+BIDU.US,D,20220127,000000,148.01,149.95,143.37,143.73,2925976,0
+BIDU.US,D,20220128,000000,143.72,146.67,139.1,146.53,3186089,0
+BIDU.US,D,20220131,000000,148.65,159.81,148.4476,159.74,3822299,0
+BIDU.US,D,20220201,000000,158.88,162.755,158.08,161.1,2567254,0
+BIDU.US,D,20220202,000000,161.72,161.87,155.85,158.27,1974170,0
+BIDU.US,D,20220203,000000,155.25,158.395,153.67,154.32,3076889,0
+BIDU.US,D,20220204,000000,153.62,159.22,152.827,158.38,2280348,0
+BIDU.US,D,20220207,000000,156.04,160.28,155.33,155.6,1987636,0
+BIDU.US,D,20220208,000000,155.55,163.15,154.31,162.99,2580037,0
+BIDU.US,D,20220209,000000,163.11,166.76,160.1,166.7,2724177,0
+BIDU.US,D,20220210,000000,162.62,168.8,161.06,164.56,2652575,0
+BIDU.US,D,20220211,000000,163.6,166.34,159.85,160.64,2325609,0
+BIDU.US,D,20220214,000000,159.47,162.23,158.67,160.79,2588440,0
+BIDU.US,D,20220215,000000,163.28,166.92,162.51,166.86,2210177,0
+BIDU.US,D,20220216,000000,165.75,168.48,164.59,167.35,1864828,0
+BIDU.US,D,20220217,000000,165.735,171.87,165.37,166.4,3030396,0
+BIDU.US,D,20220218,000000,163.1,163.275,157.075,157.72,3115188,0
+BIDU.US,D,20220222,000000,154.18,155.79,150.1194,151.67,3384188,0
+BIDU.US,D,20220223,000000,154.17,156.42,149.58,149.82,2455136,0
+BIDU.US,D,20220224,000000,140.01,151.35,137.07,151.12,4260277,0
+BIDU.US,D,20220225,000000,149.75,153.85,148.08,153.11,2631082,0
+BIDU.US,D,20220228,000000,150.09,153.48,148.285,152.44,3380977,0
+BIDU.US,D,20220301,000000,160.87,170.35,160,162.86,6930395,0
+BIDU.US,D,20220302,000000,160.05,162.586,154.71,160.57,3578309,0
+BIDU.US,D,20220303,000000,161.32,163.39,153.15,155.19,3218841,0
+BIDU.US,D,20220304,000000,152.3,154.77,146.4,147.26,3251422,0
+BIDU.US,D,20220307,000000,143.62,148.26,138.36,138.37,4002993,0
+BIDU.US,D,20220308,000000,138.28,139.4,132.033,136.82,3776484,0
+BIDU.US,D,20220309,000000,138.46,144.68,138.46,144.23,3303007,0
+BIDU.US,D,20220310,000000,138.09,138.34,132.86,135.16,4452305,0
+BIDU.US,D,20220311,000000,135.9,137.44,118.66,118.92,7837318,0
+BIDU.US,D,20220314,000000,107.65,116.62,102.18,108.97,13559904,0
+BIDU.US,D,20220315,000000,105.01,113.5,103.77,108.38,9396423,0
+BIDU.US,D,20220316,000000,126.04,151.44,122.8101,150.87,17773714,0
+BIDU.US,D,20220317,000000,143.43,147.53,137.91,147.15,8725541,0
+BIDU.US,D,20220318,000000,150.21,158.58,148.9,149.04,14491402,0
+BIDU.US,D,20220321,000000,146,150.37,142.77,146.68,4296327,0
+BIDU.US,D,20220322,000000,154.86,157.75,150.2901,154.59,5467655,0
+BIDU.US,D,20220323,000000,152.5,158.63,148.54,154.9,5005636,0
+BIDU.US,D,20220324,000000,153.71,155.744,143.51,150.61,5256540,0
+BIDU.US,D,20220325,000000,145.16,147.96,142.81,146.54,3646599,0
+BIDU.US,D,20220328,000000,147,148.4199,144.8,147.45,2942768,0
+BIDU.US,D,20220329,000000,153.19,154.865,147.21,147.69,3819351,0
+BIDU.US,D,20220330,000000,146.12,150.58,143.4201,143.83,4759932,0
+BIDU.US,D,20220331,000000,138.32,139.5,132.18,132.3,7965878,0
+BIDU.US,D,20220401,000000,144.01,144.85,140.16,140.97,6534788,0
+BIDU.US,D,20220404,000000,146.63,154.295,145.6,153.8,5732825,0
+BIDU.US,D,20220405,000000,150.61,150.9,144.28,144.62,3533598,0
+BIDU.US,D,20220406,000000,142.73,142.84,137.99,140,3788492,0
+BIDU.US,D,20220407,000000,138.355,139.73,133.25,135.71,3893109,0
+BIDU.US,D,20220408,000000,135.4,138.42,134.5835,134.76,2538842,0
+BIDU.US,D,20220411,000000,133.99,136.17,130.5,133.05,2835648,0
+BIDU.US,D,20220412,000000,134.89,135.47,130.675,130.99,3035530,0
+BIDU.US,D,20220413,000000,131.77,135.42,129.39,134.67,2529763,0
+BIDU.US,D,20220414,000000,133.5,133.52,129.31,129.56,2399134,0
+BIDU.US,D,20220418,000000,128.6,129.07,124.42,126.73,2880482,0
+BIDU.US,D,20220419,000000,124.68,127.09,120.62,126.61,3128282,0
+BIDU.US,D,20220420,000000,127.48,127.51,122.13,122.31,2747546,0
+BIDU.US,D,20220421,000000,122.37,123.78,115.2881,115.97,3238481,0
+BIDU.US,D,20220422,000000,116.65,120.97,114.46,114.57,3908624,0
+BIDU.US,D,20220425,000000,110.72,117.26,110.3,116.57,3609413,0
+BIDU.US,D,20220426,000000,114.06,114.98,110.6,111.93,3035550,0
+BIDU.US,D,20220427,000000,113.57,119.69,112.79,118.52,3618143,0
+BIDU.US,D,20220428,000000,120,121.34,115.86,120.55,3081275,0
+BIDU.US,D,20220429,000000,130.69,136.54,123.83,124.17,5515817,0
+BIDU.US,D,20220502,000000,123.01,127.95,122.145,127.86,3291278,0
+BIDU.US,D,20220503,000000,127.85,130.72,126.105,127.57,1648518,0
+BIDU.US,D,20220504,000000,124.13,132.38,122.85,131.95,2504892,0
+BIDU.US,D,20220505,000000,126.65,128.55,122.45,124.08,3092382,0
+BIDU.US,D,20220506,000000,121.7,122.03,116.38,116.76,2460003,0
+BIDU.US,D,20220509,000000,113,113.08,105.85,106.62,3793928,0
+BIDU.US,D,20220510,000000,110.74,111.17,106.19,107.91,2996608,0
+BIDU.US,D,20220511,000000,109.7,113.075,105.33,106.09,3240711,0
+BIDU.US,D,20220512,000000,105.02,110.955,101.6166,107.88,3515045,0
+BIDU.US,D,20220513,000000,112.4,117.97,112.05,116.94,3361514,0
+BIDU.US,D,20220516,000000,116.63,119.758,114.21,117.8,2408498,0
+BIDU.US,D,20220517,000000,123.41,124.6688,120.23,123.44,2794890,0
+BIDU.US,D,20220518,000000,121.2,124.22,118.43,118.86,3051903,0
+BIDU.US,D,20220519,000000,119.2,126.86,118.91,125.34,3588979,0
+BIDU.US,D,20220520,000000,126.12,129.65,121.25,124.47,2738544,0
+BIDU.US,D,20220523,000000,125.75,125.75,122.06,124,1779492,0
+BIDU.US,D,20220524,000000,120.15,120.76,113.94,115.73,3146724,0
+BIDU.US,D,20220525,000000,117.42,119.82,116.6,119.32,2751395,0
+BIDU.US,D,20220526,000000,124.91,136.91,124.34,136.19,5801369,0
+BIDU.US,D,20220527,000000,134.3,139.39,134.04,139.09,4573581,0
+BIDU.US,D,20220531,000000,145.87,146.99,140.07,140.35,7224841,0
+BIDU.US,D,20220601,000000,141.81,145.39,139.34,141.31,3144386,0
+BIDU.US,D,20220602,000000,141.32,146.655,141.32,146.2,2937608,0
+BIDU.US,D,20220603,000000,144.21,145.3941,142,143.42,1944555,0
+BIDU.US,D,20220606,000000,148.71,151.58,143.68,146.99,4016068,0
+BIDU.US,D,20220607,000000,145.06,150.99,144.94,150.58,2625061,0
+BIDU.US,D,20220608,000000,152.04,155.7,149.34,152.88,5293688,0
+BIDU.US,D,20220609,000000,150.55,151.04,145.11,145.51,3758848,0
+BIDU.US,D,20220610,000000,149.39,151.58,142.75,142.87,5028977,0
+BIDU.US,D,20220613,000000,139.17,139.45,130.51,131.88,4370091,0
+BIDU.US,D,20220614,000000,136.68,141.64,136.12,140.8,3170949,0
+BIDU.US,D,20220615,000000,144.7,145.76,140.08,144.82,3713635,0
+BIDU.US,D,20220616,000000,139.01,140.5699,136.01,137.38,3955611,0
+BIDU.US,D,20220617,000000,142.985,145.01,137.55,139.83,4998903,0
+BIDU.US,D,20220621,000000,142.78,146.65,141.005,145.63,3152444,0
+BIDU.US,D,20220622,000000,142.83,147.1399,142.6301,142.69,2513234,0
+BIDU.US,D,20220623,000000,145.375,149.99,143.28,146.13,3105928,0
+BIDU.US,D,20220624,000000,149.01,152.58,148.43,151.34,2451610,0
+BIDU.US,D,20220627,000000,154.1,155.4,151.58,155.24,3542900,0
+BIDU.US,D,20220628,000000,155.19,156.77,151.82,153.79,3073149,0
+BIDU.US,D,20220629,000000,151.41,155,150.46,151.32,2423918,0
+BIDU.US,D,20220630,000000,149.42,149.72,146.45,148.73,3075469,0
+BIDU.US,D,20220701,000000,148.09,151.9741,147.62,151.49,1816773,0
+BIDU.US,D,20220705,000000,151.81,154.939,148.32,154.25,3206156,0
+BIDU.US,D,20220706,000000,151.39,151.84,144.6154,149.2,2895608,0
+BIDU.US,D,20220707,000000,150.72,156.69,150.27,154.69,2426206,0
+BIDU.US,D,20220708,000000,150.97,155.35,150.96,152.4,1750891,0
+BIDU.US,D,20220711,000000,146.93,147.04,142.54,143.73,2164200,0
+BIDU.US,D,20220712,000000,144.18,145.1,140.57,143.48,1664339,0
+BIDU.US,D,20220713,000000,140.58,146.15,140.58,145.26,1619673,0
+BIDU.US,D,20220714,000000,143.94,144.26,140.41,142.07,1831949,0
+BIDU.US,D,20220715,000000,140.85,141.25,135.645,140.09,2139801,0
+BIDU.US,D,20220718,000000,143.85,147.04,140.51,141.08,1773602,0
+BIDU.US,D,20220719,000000,141.09,142.76,137.6401,142.38,2563828,0
+BIDU.US,D,20220720,000000,144.02,144.26,138.98,140.82,2444136,0
+BIDU.US,D,20220721,000000,141.56,146.25,141.5,144.57,1731941,0
+BIDU.US,D,20220722,000000,142.15,144.16,139.3,140.01,1790823,0
+BIDU.US,D,20220725,000000,140.01,142.54,138.44,140.25,1224029,0
+BIDU.US,D,20220726,000000,142.85,143.26,137.43,138.17,1768708,0
+BIDU.US,D,20220727,000000,139.415,141.37,136.4,141.01,1726482,0
+BIDU.US,D,20220728,000000,140.85,144.6,136.5201,140.6,2163362,0
+BIDU.US,D,20220729,000000,133.075,137.38,131.05,136.57,2863803,0
+BIDU.US,D,20220801,000000,133.04,135.75,130.28,135.01,2108787,0
+BIDU.US,D,20220802,000000,129.85,136.2,128.5,134.16,3590471,0
+BIDU.US,D,20220803,000000,132.4,137.3,129.72,136.63,2541352,0
+BIDU.US,D,20220804,000000,140.15,142.88,137.79,140.07,1697469,0
+BIDU.US,D,20220805,000000,136.29,138.435,135.51,137.82,1155299,0
+BIDU.US,D,20220808,000000,138,139.15,136.1,136.4,1296906,0
+BIDU.US,D,20220809,000000,135.13,138,134.24,135.6,1144496,0
+BIDU.US,D,20220810,000000,136.1,137.96,133.61,137.74,1684214,0
+BIDU.US,D,20220811,000000,140,143.77,138.25,139.38,1374638,0
+BIDU.US,D,20220812,000000,135.21,140.43,135,140.36,1308622,0
+BIDU.US,D,20220815,000000,137.21,140.36,135.89,139.51,1632547,0
+BIDU.US,D,20220816,000000,137.03,137.75,134.92,136.14,1596007,0
+BIDU.US,D,20220817,000000,134.27,135.35,130.88,132.64,1498377,0
+BIDU.US,D,20220818,000000,131.16,132,127.05,128.33,2545600,0
+BIDU.US,D,20220819,000000,129.77,130.72,128.11,129.13,2140631,0
+BIDU.US,D,20220822,000000,130.93,133.81,130.33,131.46,2527210,0
+BIDU.US,D,20220823,000000,133.2,135.19,130.4,134.07,2154516,0
+BIDU.US,D,20220824,000000,131.64,140.97,131.27,138.9,2372901,0
+BIDU.US,D,20220825,000000,144.75,151.34,143.15,151.02,4094152,0
+BIDU.US,D,20220826,000000,154.27,155.48,147.47,147.71,3317615,0
+BIDU.US,D,20220829,000000,148.3,151.67,147.18,147.32,2335811,0
+BIDU.US,D,20220830,000000,147.95,148.99,134.71,137.69,9243776,0
+BIDU.US,D,20220831,000000,143,148.57,141.64,143.97,5447906,0
+BIDU.US,D,20220901,000000,144.15,145.91,141.58,144.48,2430620,0
+BIDU.US,D,20220902,000000,141.47,142.99,139.02,140.05,2515301,0
+BIDU.US,D,20220906,000000,136.53,137.625,134.76,134.9,2106989,0
+BIDU.US,D,20220907,000000,133.91,137.6,132.68,137.25,1967729,0
+BIDU.US,D,20220908,000000,134,136.76,133.5,135.86,1795758,0
+BIDU.US,D,20220909,000000,139.58,140.27,137.86,138.43,1832082,0
+BIDU.US,D,20220912,000000,138.37,140.25,137.13,139.56,1853504,0
+BIDU.US,D,20220913,000000,135.3,136.77,131.11,131.31,2815442,0
+BIDU.US,D,20220914,000000,130.81,132.06,127.71,128.77,2418582,0
+BIDU.US,D,20220915,000000,129.01,130.12,126.59,127.31,2014153,0
+BIDU.US,D,20220916,000000,123.97,124.08,121.69,123.69,4042207,0
+BIDU.US,D,20220919,000000,123.55,126.33,122.58,126.25,1676840,0
+BIDU.US,D,20220920,000000,125.83,127.66,125.5808,126.16,1749299,0
+BIDU.US,D,20220921,000000,123.87,124,119.51,119.57,2012336,0
+BIDU.US,D,20220922,000000,121.26,123.46,118.45,118.82,1757931,0
+BIDU.US,D,20220923,000000,117.59,119.24,116.05,118.75,2550250,0
+BIDU.US,D,20220926,000000,119.27,121.14,118.58,119.47,2138662,0
+BIDU.US,D,20220927,000000,119.6,122.22,118.25,119.27,1734494,0
+BIDU.US,D,20220928,000000,116.17,121.91,116.11,121.4,2136043,0
+BIDU.US,D,20220929,000000,117.14,119.12,116.37,117.72,3154668,0
+BIDU.US,D,20220930,000000,115.21,120.37,115.1608,117.49,2702565,0
+BIDU.US,D,20221003,000000,117.2,120.02,116,119.48,2094328,0
+BIDU.US,D,20221004,000000,121.56,125.13,121.45,123.3,2410359,0
+BIDU.US,D,20221005,000000,124.22,125.23,120.9,123.26,1270456,0
+BIDU.US,D,20221006,000000,123.74,125,122.33,122.67,874741,0
+BIDU.US,D,20221007,000000,120.11,121.89,119.08,120.44,2005842,0
+BIDU.US,D,20221010,000000,118.38,118.74,114.08,115.05,1588149,0
+BIDU.US,D,20221011,000000,111.72,112.28,107.19,108.66,2497016,0
+BIDU.US,D,20221012,000000,107.72,110.32,106.385,107.47,1877385,0
+BIDU.US,D,20221013,000000,102.3601,107.61,100.28,107.15,3474822,0
+BIDU.US,D,20221014,000000,106.92,107.39,100.05,100.29,3608528,0
+BIDU.US,D,20221017,000000,101.64,103.87,101.42,101.86,2892186,0
+BIDU.US,D,20221018,000000,104.41,106.19,100.41,102.29,2258573,0
+BIDU.US,D,20221019,000000,99.002,100.8,91.8001,93.27,6377997,0
+BIDU.US,D,20221020,000000,93.5,97.68,91.94,93.37,5067355,0
+BIDU.US,D,20221021,000000,91.01,92.05,88.21,91.23,5433497,0
+BIDU.US,D,20221024,000000,78.68,80.23,73.5801,79.75,16008458,0
+BIDU.US,D,20221025,000000,82.46,83.87,80.4201,81.21,5837677,0
+BIDU.US,D,20221026,000000,81.32,86.56,80.58,84.19,5271004,0
+BIDU.US,D,20221027,000000,81.81,84.05,80.88,80.95,3724166,0
+BIDU.US,D,20221028,000000,79.34,79.45,77.05,78.54,4607013,0
+BIDU.US,D,20221031,000000,77.5,78.42,76.055,76.57,4298841,0
+BIDU.US,D,20221101,000000,81.72,82.63,78.13,78.23,4369482,0
+BIDU.US,D,20221102,000000,80.27,81.25,77.84,78.13,4342411,0
+BIDU.US,D,20221103,000000,76.18,80.09,75.75,78.15,2924415,0
+BIDU.US,D,20221104,000000,85.16,87.03,82.85,85.2,4329151,0
+BIDU.US,D,20221107,000000,87.7,88.7,84.145,85.02,3040988,0
+BIDU.US,D,20221108,000000,84.7,86.12,82.811,85.19,2022432,0
+BIDU.US,D,20221109,000000,81.06,81.4,78.86,79.48,3183380,0
+BIDU.US,D,20221110,000000,83.78,86.22,82.29,86.11,3620766,0
+BIDU.US,D,20221111,000000,88.76,89.92,86.5,89.46,3587437,0
+BIDU.US,D,20221114,000000,91.18,92.82,89.47,91.45,2812915,0
+BIDU.US,D,20221115,000000,97.63,101.8139,96.18,99.7,6126545,0
+BIDU.US,D,20221116,000000,98.69,98.84,94.04,94.75,2967321,0
+BIDU.US,D,20221117,000000,91.52,99.89,91.4125,99.58,3624044,0
+BIDU.US,D,20221118,000000,95.61,97.96,95,95.97,2954754,0
+BIDU.US,D,20221121,000000,94,95.565,92.94,94.56,2669885,0
+BIDU.US,D,20221122,000000,93.04,97.945,91.88,95.08,4005018,0
+BIDU.US,D,20221123,000000,96.16,98.68,95.27,97,3442465,0
+BIDU.US,D,20221125,000000,93.51,95.41,93.11,93.36,1991505,0
+BIDU.US,D,20221128,000000,92.78,97.13,92.78,94.64,2299038,0
+BIDU.US,D,20221129,000000,100,102.88,99.25,99.64,4238904,0
+BIDU.US,D,20221130,000000,104.99,109.88,104.63,108.6,7073554,0
+BIDU.US,D,20221201,000000,107.5,110,106.58,108.67,2828817,0
+BIDU.US,D,20221202,000000,107.81,115.08,106.88,113.8,3867168,0
+BIDU.US,D,20221205,000000,119.27,121.48,116.43,116.92,7118101,0
+BIDU.US,D,20221206,000000,118.81,119.88,116.2749,117.33,3244030,0
+BIDU.US,D,20221207,000000,113.32,115.9,112.77,114.58,2662209,0
+BIDU.US,D,20221208,000000,119.92,121.88,119.05,120.33,4337380,0
+BIDU.US,D,20221209,000000,123.26,124.11,119.585,119.99,3470483,0
+BIDU.US,D,20221212,000000,117.48,117.7,113.65,116.6,3440755,0
+BIDU.US,D,20221213,000000,121.04,121.805,117.12,119.16,3848562,0
+BIDU.US,D,20221214,000000,119.46,120.35,117.53,119.22,2527860,0
+BIDU.US,D,20221215,000000,120.96,121.82,112.67,113.7,4063130,0
+BIDU.US,D,20221216,000000,114.35,115.8799,112.33,112.59,13024757,0
+BIDU.US,D,20221219,000000,114.14,114.6,111.19,112.08,2059607,0
+BIDU.US,D,20221220,000000,107.3,110.71,107.23,108.11,2301912,0
+BIDU.US,D,20221221,000000,108.37,113.38,107.39,113.29,1700435,0
+BIDU.US,D,20221222,000000,114,115.46,111.46,112.74,1977220,0
+BIDU.US,D,20221223,000000,113.88,114.25,111.52,111.61,1221825,0
+BIDU.US,D,20221227,000000,113.1,117.5,112.48,116.48,2668445,0
+BIDU.US,D,20221228,000000,114.09,115.53,109.88,111.6,1983757,0
+BIDU.US,D,20221229,000000,112.81,116.06,111.3,115.1,1454617,0
+BIDU.US,D,20221230,000000,113.49,116.5,113.15,114.38,1727642,0
+BIDU.US,D,20230103,000000,118.86,122.55,118.04,119.13,2723552,0
+BIDU.US,D,20230104,000000,126.535,132.29,125.1392,131.76,5806249,0
+BIDU.US,D,20230105,000000,128.33,134.17,127.2,132.53,3080517,0
+BIDU.US,D,20230106,000000,130.91,133.62,129.11,133.06,2537714,0
+BIDU.US,D,20230109,000000,135.79,136.0432,131.36,133.39,2499683,0
+BIDU.US,D,20230110,000000,133.61,135.6,133.07,134.75,1320946,0
+BIDU.US,D,20230111,000000,136.58,138.9,134.51,138.62,2622989,0
+BIDU.US,D,20230112,000000,137.01,137.98,133.97,136.52,1567436,0
+BIDU.US,D,20230113,000000,135.4,139.03,135.3,138.98,2259441,0
+BIDU.US,D,20230117,000000,135.46,135.46,128.65,130.62,5093336,0
+BIDU.US,D,20230118,000000,131.49,131.8,125.77,125.92,3435910,0
+BIDU.US,D,20230119,000000,126.975,130.12,126.81,128.18,1996946,0
+BIDU.US,D,20230120,000000,133.42,136.3496,132.26,135.75,3565700,0
+BIDU.US,D,20230123,000000,136,137.07,134.35,136.34,1327478,0
+BIDU.US,D,20230124,000000,134.24,135.39,132.51,132.79,2095619,0
+BIDU.US,D,20230125,000000,131.99,134.61,131.0101,134.23,988991,0
+BIDU.US,D,20230126,000000,137.23,138.74,135.88,138.43,1669982,0
+BIDU.US,D,20230127,000000,139.67,140,136.385,139.04,1833456,0
+BIDU.US,D,20230130,000000,140.65,142.41,135.37,138.48,5476814,0
+BIDU.US,D,20230131,000000,136,138.94,132.88,134.68,2879389,0
+BIDU.US,D,20230201,000000,145.05,154.86,145,152.25,11831351,0
+BIDU.US,D,20230202,000000,154.65,155.73,149.58,151.29,4396432,0
+BIDU.US,D,20230203,000000,148,149.925,142.31,143.06,3523344,0
+BIDU.US,D,20230206,000000,142.02,143.5,138.4,142.82,4750853,0
+BIDU.US,D,20230207,000000,159.145,160.88,154.28,160.22,14472486,0
+BIDU.US,D,20230208,000000,157,157.25,150.94,152.34,4929401,0
+BIDU.US,D,20230209,000000,154.47,154.5,146.66,148.07,3789506,0
+BIDU.US,D,20230210,000000,142.84,144.75,137.5378,138.99,4028024,0
+BIDU.US,D,20230213,000000,145.57,148.77,145.035,146.86,5718166,0
+BIDU.US,D,20230214,000000,145.45,149.42,143.93,149.07,2774656,0
+BIDU.US,D,20230215,000000,153.06,155,150.8,152.04,4390129,0
+BIDU.US,D,20230216,000000,149,151.34,147.86,149.01,3545813,0
+BIDU.US,D,20230217,000000,143.49,144.13,140.01,141.71,3390807,0
+BIDU.US,D,20230221,000000,138.27,141.57,136,140.82,3478613,0
+BIDU.US,D,20230222,000000,150,151.25,134.18,137.12,12007036,0
+BIDU.US,D,20230223,000000,140.75,141.2,136.3,137.94,7422084,0
+BIDU.US,D,20230224,000000,131.12,133.48,130.99,132.51,4173899,0
+BIDU.US,D,20230227,000000,136.2,140.29,135.71,139.36,4217406,0
+BIDU.US,D,20230228,000000,138.21,141.7599,137.611,137.69,3227423,0
+BIDU.US,D,20230301,000000,145.74,146.24,141.6,143.66,4946025,0
+BIDU.US,D,20230302,000000,143.5,150.86,143.17,150.23,3986745,0
+BIDU.US,D,20230303,000000,151.84,154.66,151.19,153.46,3476261,0
+BIDU.US,D,20230306,000000,150.64,152.45,148.58,149.51,3138731,0
+BIDU.US,D,20230307,000000,145.39,146.97,142.1604,142.64,2811653,0
+BIDU.US,D,20230308,000000,140.95,143.2,140.35,142.1,1321276,0
+BIDU.US,D,20230309,000000,139.69,139.69,131.37,131.46,4345832,0
+BIDU.US,D,20230310,000000,131.5,134.99,130.87,132.42,3811706,0
+BIDU.US,D,20230313,000000,132.3,135.9,130.91,133.65,2433426,0
+BIDU.US,D,20230314,000000,133.5,137.5,132.5,136.7,2367676,0
+BIDU.US,D,20230315,000000,131.81,133.7,128.12,133.1,4169607,0
+BIDU.US,D,20230316,000000,126.5,139.27,126.33,138.16,8869014,0
+BIDU.US,D,20230317,000000,143.73,147.4,141.28,146.84,7689137,0
+BIDU.US,D,20230320,000000,144.42,155.3,144.23,150.18,5913655,0
+BIDU.US,D,20230321,000000,150.75,152.595,149.3,151.75,3071162,0
+BIDU.US,D,20230322,000000,150.09,151.7299,147.9,148.66,1736340,0
+BIDU.US,D,20230323,000000,153.03,154.28,148.59,150.91,2838252,0
+BIDU.US,D,20230324,000000,154.34,159.6499,154.34,156.27,5371086,0
+BIDU.US,D,20230327,000000,152.6,153.86,150.61,152.73,2917922,0
+BIDU.US,D,20230328,000000,157.01,160.5287,156.4,159.96,4430847,0
+BIDU.US,D,20230329,000000,157.7,158.8,155.09,157.95,2354930,0
+BIDU.US,D,20230330,000000,154.51,156.4899,152.06,153.82,3542443,0
+BIDU.US,D,20230331,000000,151.48,152.07,149.5826,150.92,3043431,0
+BIDU.US,D,20230403,000000,150,151.09,148.53,149.19,1937064,0
+BIDU.US,D,20230404,000000,149.59,151.03,146.7401,148.57,2235626,0
+BIDU.US,D,20230405,000000,148.14,148.14,142.65,144.54,2351828,0
+BIDU.US,D,20230406,000000,144.64,146.27,144.03,144.99,1546032,0
+BIDU.US,D,20230410,000000,140.44,140.63,137.86,139,3039835,0
+BIDU.US,D,20230411,000000,139.89,140.18,136.32,136.69,2505396,0
+BIDU.US,D,20230412,000000,136.14,138.18,135.95,136.4,3222950,0
+BIDU.US,D,20230413,000000,136.58,136.64,132.45,132.73,3429276,0
+BIDU.US,D,20230414,000000,131.46,131.46,127.75,128.75,3364894,0
+BIDU.US,D,20230417,000000,131.86,132.07,130.03,131.54,2573627,0
+BIDU.US,D,20230418,000000,131.95,132.58,130.195,131.18,2362826,0
+BIDU.US,D,20230419,000000,128.08,129.19,127.58,128.15,1850416,0
+BIDU.US,D,20230420,000000,128,129.64,126.26,127.44,2819124,0
+BIDU.US,D,20230421,000000,125.72,126.8325,124.36,124.96,1787640,0
+BIDU.US,D,20230424,000000,123.6,123.68,122.095,122.62,1991392,0
+BIDU.US,D,20230425,000000,119.63,120.2,116.52,116.94,3667267,0
+BIDU.US,D,20230426,000000,120.45,120.5,117.02,117.07,2482946,0
+BIDU.US,D,20230427,000000,117.11,118.94,116.37,118.46,1967580,0
+BIDU.US,D,20230428,000000,118,121.26,117.4,120.61,1853846,0
+BIDU.US,D,20230501,000000,120.33,122.95,120.33,121.28,2680155,0
+BIDU.US,D,20230502,000000,119.81,119.86,116.04,117.53,2070624,0
+BIDU.US,D,20230503,000000,116.57,117.82,115.74,116.69,1360129,0
+BIDU.US,D,20230504,000000,118.34,122.07,117.79,121.35,2690725,0
+BIDU.US,D,20230505,000000,122.49,124.32,121.2,123.45,1555531,0
+BIDU.US,D,20230508,000000,125.21,125.48,120.58,122.49,2448085,0
+BIDU.US,D,20230509,000000,117.05,120.31,116.75,119.48,1946889,0
+BIDU.US,D,20230510,000000,118,120.28,117.5,118.9,1690207,0
+BIDU.US,D,20230511,000000,119.15,125.48,118.91,124.17,3127714,0
+BIDU.US,D,20230512,000000,122,122.4,119.83,120.07,2274058,0
+BIDU.US,D,20230515,000000,123.8,128.95,122.2551,127.61,4661379,0
+BIDU.US,D,20230516,000000,125.71,134.49,124.76,132.68,7670294,0
+BIDU.US,D,20230517,000000,128,130.93,127.1801,130.52,4616508,0
+BIDU.US,D,20230518,000000,128.88,128.88,124.01,124.74,5020892,0
+BIDU.US,D,20230519,000000,124,125.96,123.5,124.28,2136396,0
+BIDU.US,D,20230522,000000,127,129.3485,125.94,125.95,1763805,0
+BIDU.US,D,20230523,000000,123.81,124.7,121.35,121.56,2318712,0
+BIDU.US,D,20230524,000000,119.78,121.16,118.235,119.11,2119535,0
+BIDU.US,D,20230525,000000,119.34,120.73,117.7301,118.67,2273673,0
+BIDU.US,D,20230526,000000,122.2,126.3999,120.63,126.08,3124548,0
+BIDU.US,D,20230530,000000,125.06,127.9599,121.33,123.62,2961135,0
+BIDU.US,D,20230531,000000,121.36,123.3328,119.5,122.85,4001698,0
+BIDU.US,D,20230601,000000,124.75,132.87,124.645,130.79,3620187,0
+BIDU.US,D,20230602,000000,134.16,135.45,132.17,133.45,3021698,0
+BIDU.US,D,20230605,000000,131.65,133.15,130.5,132.27,1810785,0
+BIDU.US,D,20230606,000000,132.82,139.555,132.4,137.45,3518364,0
+BIDU.US,D,20230607,000000,135.6,137.98,132.53,132.79,2077980,0
+BIDU.US,D,20230608,000000,133.42,135.19,133.1,133.4,1171757,0
+BIDU.US,D,20230609,000000,136.06,137.15,134.36,135.2,1811094,0
+BIDU.US,D,20230612,000000,134.89,135.95,133.64,134.36,999263,0
+BIDU.US,D,20230613,000000,140.85,146.13,140.7,142.57,3877000,0
+BIDU.US,D,20230614,000000,143.13,148.025,142.19,147.21,2876618,0
+BIDU.US,D,20230615,000000,149.21,149.89,146.8,148.71,2662746,0
+BIDU.US,D,20230616,000000,149,149.2499,142.8301,145.11,2847468,0
+BIDU.US,D,20230620,000000,147,151,142.85,143.52,3536232,0
+BIDU.US,D,20230621,000000,142.78,144.855,140.66,140.86,1879259,0
+BIDU.US,D,20230622,000000,140.5,142.765,139.07,141.92,1345246,0
+BIDU.US,D,20230623,000000,140.16,140.25,137.31,139.29,1377777,0
+BIDU.US,D,20230626,000000,141.58,141.7,139.15,139.59,1093083,0
+BIDU.US,D,20230627,000000,142.54,144.525,141.47,143.9,1866665,0
+BIDU.US,D,20230628,000000,141.18,142.43,139.02,141.79,1547782,0
+BIDU.US,D,20230629,000000,137.03,137.96,133.27,134.56,3874652,0
+BIDU.US,D,20230630,000000,135.5,137.44,134.47,136.91,1427453,0
+BIDU.US,D,20230703,000000,142.15,146.805,142.03,143.33,2384756,0
+BIDU.US,D,20230705,000000,141.01,142.35,140.25,141.91,1376311,0
+BIDU.US,D,20230706,000000,138.84,141.2,137.42,138.19,1761437,0
+BIDU.US,D,20230707,000000,141,144.07,140.73,142.66,1979890,0
+BIDU.US,D,20230710,000000,140.72,143.95,140.12,142.95,962938,0
+BIDU.US,D,20230711,000000,143.23,144.45,140.01,143.33,969324,0
+BIDU.US,D,20230712,000000,147.44,150.42,145.5,148.83,2526452,0
+BIDU.US,D,20230713,000000,150.125,152.44,147.83,152.31,2322383,0
+BIDU.US,D,20230714,000000,150.45,151.1099,148.3701,149.21,1833384,0
+BIDU.US,D,20230717,000000,149,150.4,146.31,149.66,1459834,0
+BIDU.US,D,20230718,000000,147.13,147.13,142.775,144.23,2898747,0
+BIDU.US,D,20230719,000000,147,147.99,143.63,143.7,1752493,0
+BIDU.US,D,20230720,000000,142.87,144.97,141.95,143.03,989433,0
+BIDU.US,D,20230721,000000,144.18,144.2,140.62,141.5,1043285,0
+BIDU.US,D,20230724,000000,139.44,150.7934,139.4,148.73,3471270,0
+BIDU.US,D,20230725,000000,151,152.435,147.745,148.73,1517028,0
+BIDU.US,D,20230726,000000,146.77,151.5541,146.54,149.57,1474829,0
+BIDU.US,D,20230727,000000,149.95,152.3676,146.6,148.03,1737618,0
+BIDU.US,D,20230728,000000,152.64,156.35,152.2,155.36,2993667,0
+BIDU.US,D,20230731,000000,155.44,156.98,152.75,155.99,2863441,0
+BIDU.US,D,20230801,000000,154.01,154.42,151.46,153.19,1602585,0
+BIDU.US,D,20230802,000000,149,149.7655,145.52,146.69,1762834,0
+BIDU.US,D,20230803,000000,150.1,151.55,149.03,149.93,1226876,0
+BIDU.US,D,20230804,000000,149.83,151.036,147.97,148.26,1049025,0
+BIDU.US,D,20230807,000000,148.61,149.03,144.3101,147,2600958,0
+BIDU.US,D,20230808,000000,142.24,144.285,141.22,143.92,1575565,0
+BIDU.US,D,20230809,000000,144.25,144.44,141.4501,142.93,1367408,0
+BIDU.US,D,20230810,000000,146,148.87,143.45,143.8,1344741,0
+BIDU.US,D,20230811,000000,139.02,139.2,136.15,137.91,2256656,0
+BIDU.US,D,20230814,000000,135.63,137.6,134.41,137.59,1362293,0
+BIDU.US,D,20230815,000000,136.61,136.61,134.61,135.34,1350745,0
+BIDU.US,D,20230816,000000,131.46,132.22,130.2,130.58,2600515,0
+BIDU.US,D,20230817,000000,132.12,132.21,129.7,129.87,2016862,0
+BIDU.US,D,20230818,000000,126.23,127,124.64,125.16,2282235,0
+BIDU.US,D,20230821,000000,124,125.3,123.17,124.92,2719394,0
+BIDU.US,D,20230822,000000,129.415,131,125.15,128.36,4971916,0
+BIDU.US,D,20230823,000000,129.72,133.18,129.035,132.51,3460906,0
+BIDU.US,D,20230824,000000,135.28,137.1,133.85,134.01,3108603,0
+BIDU.US,D,20230825,000000,134.1,134.75,131.25,133.83,2094473,0
+BIDU.US,D,20230828,000000,136.08,139.175,135.37,137.28,2157511,0
+BIDU.US,D,20230829,000000,139.17,141.42,137.56,140.71,2310917,0
+BIDU.US,D,20230830,000000,139.22,148.5,139.138,145.08,6063615,0
+BIDU.US,D,20230831,000000,143.1,143.97,141.7295,142.83,2036458,0
+BIDU.US,D,20230901,000000,145.45,151,145.1747,146.47,2986043,0
+BIDU.US,D,20230905,000000,143.74,144.575,141.38,142.6,2333396,0
+BIDU.US,D,20230906,000000,142.15,144.63,141.5,141.86,1055104,0
+BIDU.US,D,20230907,000000,137.55,137.72,135.46,137.07,2592163,0
+BIDU.US,D,20230908,000000,136.22,137.58,135.54,135.67,1119499,0
+BIDU.US,D,20230911,000000,139.21,140.235,137.7101,138.14,1043381,0
+BIDU.US,D,20230912,000000,138.64,140.93,137.89,138.05,1810944,0
+BIDU.US,D,20230913,000000,137.65,137.87,136.45,137.47,1615741,0
+BIDU.US,D,20230914,000000,139.32,139.32,136.9501,137.04,771105,0
+BIDU.US,D,20230915,000000,136.13,136.84,135.5,135.64,1005800,0
+BIDU.US,D,20230918,000000,134.19,134.94,132.6001,134.01,1242055,0
+BIDU.US,D,20230919,000000,132.72,134.28,132.26,132.52,898436,0
+BIDU.US,D,20230920,000000,132.39,132.76,131.17,131.18,1298167,0
+BIDU.US,D,20230921,000000,127.23,129.13,126.77,128,1977995,0
+BIDU.US,D,20230922,000000,132.21,132.89,131.48,132.35,1506406,0
+BIDU.US,D,20230925,000000,130.01,132.355,129.86,132.05,849542,0
+BIDU.US,D,20230926,000000,132.06,132.6,130.77,131.01,1062432,0
+BIDU.US,D,20230927,000000,131.13,131.74,130.05,131.53,1221959,0
+BIDU.US,D,20230928,000000,131.39,132.85,130.99,132.45,1073978,0
+BIDU.US,D,20230929,000000,135.86,136.53,134.12,134.35,1741600,0
+BIDU.US,D,20231002,000000,133.32,134.23,131.3,133.05,1755244,0
+BIDU.US,D,20231003,000000,131,131.19,128.8,129.17,1972643,0
+BIDU.US,D,20231004,000000,127.88,128.31,126.74,127.81,1314478,0
+BIDU.US,D,20231005,000000,128,130.14,127.5,130.1,1277490,0
+BIDU.US,D,20231006,000000,129.37,135.29,129.37,134.76,1687399,0
+BIDU.US,D,20231009,000000,132.01,133.72,132,133.58,880122,0
+BIDU.US,D,20231010,000000,133.61,135.69,133.36,134.64,1511842,0
+BIDU.US,D,20231011,000000,135.45,135.85,133.01,134.12,1854546,0
+BIDU.US,D,20231012,000000,133.62,134.04,127.15,128.12,2445004,0
+BIDU.US,D,20231013,000000,126.93,127.92,124.58,125.18,2460270,0
+BIDU.US,D,20231016,000000,123.692,125.1,121.67,124.91,3073228,0
+BIDU.US,D,20231017,000000,121.38,122.56,119.01,119.76,4197088,0
+BIDU.US,D,20231018,000000,117.22,117.47,114.18,114.71,4147181,0
+BIDU.US,D,20231019,000000,111.8,112.91,107.45,107.86,5811285,0
+BIDU.US,D,20231020,000000,105.94,108.3,105.37,106.46,3385898,0
+BIDU.US,D,20231023,000000,105.73,108.21,104.57,107.4,2055752,0
+BIDU.US,D,20231024,000000,107.82,112.45,107.76,111.43,3350021,0
+BIDU.US,D,20231025,000000,109.2,109.4899,107.37,107.98,1776991,0
+BIDU.US,D,20231026,000000,107.86,109.18,107.26,108.64,1411481,0
+BIDU.US,D,20231027,000000,110.1,110.68,106.7,107.06,1666061,0
+BIDU.US,D,20231030,000000,109.355,109.355,105.34,106.17,2737241,0
+BIDU.US,D,20231031,000000,104.94,105.38,103.37,105,1899216,0
+BIDU.US,D,20231101,000000,104.08,105.1904,103.3201,104.97,2012668,0
+BIDU.US,D,20231102,000000,107,107.47,105.91,107.05,1679846,0
+BIDU.US,D,20231103,000000,109.06,111.41,108.985,109.66,2821530,0
+BIDU.US,D,20231106,000000,110.36,110.56,107.818,108.4,1997042,0
+BIDU.US,D,20231107,000000,108.13,108.945,106.8,108.01,1888245,0
+BIDU.US,D,20231108,000000,107.57,108.78,107.13,107.42,1491619,0
+BIDU.US,D,20231109,000000,106.86,107.2855,104.83,105.16,1856276,0
+BIDU.US,D,20231110,000000,104.37,105.97,103.46,105.94,1662950,0
+BIDU.US,D,20231113,000000,107.6,108.4993,106.14,107.21,2545128,0
+BIDU.US,D,20231114,000000,108.77,109.9,108.09,109.54,2105620,0
+BIDU.US,D,20231115,000000,112.6,114.52,111.46,112.84,3603108,0
+BIDU.US,D,20231116,000000,108.61,110.11,107.25,109.29,3127967,0
+BIDU.US,D,20231117,000000,108.3,108.855,106.91,108.1,2642455,0
+BIDU.US,D,20231120,000000,108.39,111.63,107.95,111.29,3973759,0
+BIDU.US,D,20231121,000000,111.22,116.065,109.354,113.42,6375530,0
+BIDU.US,D,20231122,000000,115.815,121.18,115.04,120.12,7169044,0
+BIDU.US,D,20231124,000000,121.08,124.83,120.93,123.4,4926931,0
+BIDU.US,D,20231127,000000,123,126.23,122.2001,124,4639467,0
+BIDU.US,D,20231128,000000,123.02,123.74,119.4801,119.63,3736661,0
+BIDU.US,D,20231129,000000,118.11,120.28,117.42,118.03,2593422,0
+BIDU.US,D,20231130,000000,118.33,118.74,116.27,118.66,1925608,0
+BIDU.US,D,20231201,000000,116.2,117.41,114.7,116.77,2419720,0
+BIDU.US,D,20231204,000000,114.77,114.77,112.41,113.7,4191458,0
+BIDU.US,D,20231205,000000,111.88,114.68,111.73,113.55,2411093,0
+BIDU.US,D,20231206,000000,115.25,115.67,113.32,113.38,2364849,0
+BIDU.US,D,20231207,000000,114.41,116.21,114.22,115.78,2751765,0
+BIDU.US,D,20231208,000000,114.46,114.46,112.91,113.45,1911263,0
+BIDU.US,D,20231211,000000,111.27,114.15,110.88,113.56,1927733,0
+BIDU.US,D,20231212,000000,113.48,113.65,111.74,113.15,1602066,0
+BIDU.US,D,20231213,000000,112.66,112.66,109.5301,112.36,2782316,0
+BIDU.US,D,20231214,000000,111.25,115.29,111.23,112.91,3184878,0
+BIDU.US,D,20231215,000000,115.93,116.15,114.05,114.12,2308247,0
+BIDU.US,D,20231218,000000,112.65,112.87,111.57,112.26,1767143,0
+BIDU.US,D,20231219,000000,112.26,115.4299,112.26,114.62,2433340,0
+BIDU.US,D,20231220,000000,113.29,114.17,111.23,111.23,3249926,0
+BIDU.US,D,20231221,000000,114.19,117.67,114.07,117.61,4065959,0
+BIDU.US,D,20231222,000000,114.13,116.7,113.6,114.74,2718700,0
+BIDU.US,D,20231226,000000,115.94,116.61,114.08,114.67,1585868,0
+BIDU.US,D,20231227,000000,114.925,115.6,113.675,114.39,1648779,0
+BIDU.US,D,20231228,000000,117,119.04,116.8,117.82,2751132,0
+BIDU.US,D,20231229,000000,119,120.25,118.06,119.09,2660652,0
+BIDU.US,D,20240102,000000,116.89,116.89,114.25,115.34,3009286,0
+BIDU.US,D,20240103,000000,113.81,117.76,113.02,117.69,2843922,0
+BIDU.US,D,20240104,000000,117.48,119.19,116.4,118.32,2199375,0
+BIDU.US,D,20240105,000000,118.03,119.75,117.02,118.15,2442011,0
+BIDU.US,D,20240108,000000,115.3,118.295,114.83,117.9,2580260,0
+BIDU.US,D,20240109,000000,116.27,116.93,115.5,116.2,2373772,0
+BIDU.US,D,20240110,000000,116.38,116.75,114.54,115.79,1984481,0
+BIDU.US,D,20240111,000000,117.07,117.6427,115.97,117.32,1632775,0
+BIDU.US,D,20240112,000000,116.18,116.5,108.96,109.11,6457683,0
+BIDU.US,D,20240116,000000,104.65,105.78,102.76,104.5,6127667,0
+BIDU.US,D,20240117,000000,99.26,102.23,98.98,102.2,4605545,0
+BIDU.US,D,20240118,000000,103.3,104.51,101.63,103.64,3913786,0
+BIDU.US,D,20240119,000000,101.4,104.01,100.1,102.65,4817193,0
+BIDU.US,D,20240122,000000,98.03,100.42,97.51,99.72,5070234,0
+BIDU.US,D,20240123,000000,103.47,107.83,103.4,107.19,6238973,0
+BIDU.US,D,20240124,000000,110.79,111.385,108.7101,110.62,4918803,0
+BIDU.US,D,20240125,000000,109.795,109.85,106.82,108.61,2961268,0
+BIDU.US,D,20240126,000000,106.92,108.46,106.68,107.66,2153285,0
+BIDU.US,D,20240129,000000,108.4,108.43,105.86,107.76,2330292,0
+BIDU.US,D,20240130,000000,104.71,106.17,103.75,105.29,2428427,0
+BIDU.US,D,20240131,000000,103.585,107.61,103.32,105.31,2001888,0
+BIDU.US,D,20240201,000000,106.32,107.52,104.9,104.98,1963199,0
+BIDU.US,D,20240202,000000,103.68,103.73,102.161,102.79,2395056,0
+BIDU.US,D,20240205,000000,102.73,104.285,102.05,103.61,2070509,0
+BIDU.US,D,20240206,000000,107.2,108.3399,105.14,107.56,3693932,0
+BIDU.US,D,20240207,000000,104.75,106.33,104.16,105.3,3053419,0
+BIDU.US,D,20240208,000000,104.62,104.9,102.87,103.17,1906891,0
+BIDU.US,D,20240209,000000,103.56,105.78,102.89,105.69,1875879,0
+BIDU.US,D,20240212,000000,106.47,109.08,106.4,106.71,1750450,0
+BIDU.US,D,20240213,000000,104.93,106,103.29,103.81,1631938,0
+BIDU.US,D,20240214,000000,105.62,107.07,105.01,106.71,2367162,0
+BIDU.US,D,20240215,000000,106.135,107.02,105.55,106.84,1427911,0
+BIDU.US,D,20240216,000000,108.8,109.66,107.06,107.12,1957592,0
+BIDU.US,D,20240220,000000,106.35,106.5,104.5,105.54,1978774,0
+BIDU.US,D,20240221,000000,107.1,108.7,106.58,107.22,3276782,0
+BIDU.US,D,20240222,000000,108.45,111.875,106.85,110.59,5588303,0
+BIDU.US,D,20240223,000000,112.02,112.79,110.03,111.36,3841989,0
+BIDU.US,D,20240226,000000,110.78,111.48,110.05,110.59,2857969,0
+BIDU.US,D,20240227,000000,112.07,114.11,111.41,112.36,6067679,0
+BIDU.US,D,20240228,000000,107.85,108.09,103.25,103.31,11392222,0
+BIDU.US,D,20240229,000000,103.07,104,100.85,101.33,7489298,0
+BIDU.US,D,20240301,000000,102.5,104.75,102.5,104.02,3765150,0
+BIDU.US,D,20240304,000000,103,103.05,100.36,100.72,4629326,0
+BIDU.US,D,20240305,000000,98.61,100.3,98.16,98.25,3789798,0
+BIDU.US,D,20240306,000000,100.05,100.89,99.1383,99.38,3788516,0
+BIDU.US,D,20240307,000000,98.78,98.88,96.58,97.81,3646397,0
+BIDU.US,D,20240308,000000,98.21,99.77,97.99,98.27,2326167,0
+BIDU.US,D,20240311,000000,100.3,102.51,100.07,101.29,3297718,0
+BIDU.US,D,20240312,000000,103.24,105.55,102.6,105.27,4533227,0
+BIDU.US,D,20240313,000000,108,111.02,107.81,107.89,4797381,0
+BIDU.US,D,20240314,000000,106.12,106.27,103.82,104.64,2693003,0
+BIDU.US,D,20240315,000000,103.94,104.95,103.62,103.86,1970267,0
+BIDU.US,D,20240318,000000,104.15,105.33,103.91,104.77,1672963,0
+BIDU.US,D,20240319,000000,104,104.27,102.71,104.17,1541828,0
+BIDU.US,D,20240320,000000,104.72,105.31,102.77,103.89,2428245,0
+BIDU.US,D,20240321,000000,103.58,103.7,101.65,101.7,2564166,0
+BIDU.US,D,20240322,000000,105.68,105.7,101.33,102.18,6097970,0
+BIDU.US,D,20240325,000000,104.325,105.99,102.01,105.66,6544834,0
+BIDU.US,D,20240326,000000,104.57,106.58,103.601,103.66,4040381,0
+BIDU.US,D,20240327,000000,102.69,105,102.53,104.99,3087543,0
+BIDU.US,D,20240328,000000,105.95,107.33,104.97,105.28,3016183,0
+BIDU.US,D,20240401,000000,107,109.25,106.63,108.44,3001698,0
+BIDU.US,D,20240402,000000,107,109.13,106.54,108.53,2000283,0
+BIDU.US,D,20240403,000000,107.36,108.37,106.55,108.32,1917990,0
+BIDU.US,D,20240404,000000,108.63,109.91,108.27,108.47,2415459,0
+BIDU.US,D,20240405,000000,108.22,108.39,106.31,106.49,3056537,0
+BIDU.US,D,20240408,000000,103.58,104.415,102.47,103.05,4438476,0
+BIDU.US,D,20240409,000000,103.39,103.96,102.82,103.5,2484565,0
+BIDU.US,D,20240410,000000,103,103.59,101.27,101.61,2899277,0
+BIDU.US,D,20240411,000000,102.07,102.4916,101.1381,102.32,2043900,0
+BIDU.US,D,20240412,000000,100.37,100.5,97.37,97.54,5304897,0
+BIDU.US,D,20240415,000000,98.485,98.7,95.95,96.21,3474690,0
+BIDU.US,D,20240416,000000,95.85,96.9,94.64,96.12,3345253,0
+BIDU.US,D,20240417,000000,95.61,95.89,94.25,94.41,2852185,0
+BIDU.US,D,20240418,000000,95.29,96.58,94.86,95.58,2597690,0
+BIDU.US,D,20240419,000000,94.63,95.45,94.45,95.06,1843755,0
+BIDU.US,D,20240422,000000,95.5,98.05,94.55,97.24,2853012,0
+BIDU.US,D,20240423,000000,97.83,98.7499,97.27,98.23,2364253,0
+BIDU.US,D,20240424,000000,99.67,99.92,98.26,99.19,2939412,0
+BIDU.US,D,20240425,000000,98.85,100.14,98.36,99.9,1570560,0
+BIDU.US,D,20240426,000000,102.5,103.37,100.28,100.52,4816699,0
+BIDU.US,D,20240429,000000,104.88,107.8,104.05,106.17,9599742,0
+BIDU.US,D,20240430,000000,105.49,106.14,103.29,103.4,3586837,0
+BIDU.US,D,20240501,000000,103.5,105.52,102.88,104.32,2640025,0
+BIDU.US,D,20240502,000000,107.86,112.55,107.77,111.75,6912926,0
+BIDU.US,D,20240503,000000,112.95,113.87,111.5,113.41,3724504,0
+BIDU.US,D,20240506,000000,113.44,115.39,112.28,113.33,1881107,0
+BIDU.US,D,20240507,000000,110.71,110.94,108.8,110.53,3102407,0
+BIDU.US,D,20240508,000000,108.19,109.925,107.9,109.6,1684682,0
+BIDU.US,D,20240509,000000,110.4,111.72,109.61,110.87,1411648,0
+BIDU.US,D,20240510,000000,110.25,110.54,107.93,108.66,2806615,0
+BIDU.US,D,20240513,000000,109.54,112.75,109.36,111.79,3632905,0
+BIDU.US,D,20240514,000000,110.84,110.86,108.55,109.42,2764217,0
+BIDU.US,D,20240515,000000,111.39,111.39,108.2789,110.75,4140521,0
+BIDU.US,D,20240516,000000,108.16,113.08,104.63,112.59,9228753,0
+BIDU.US,D,20240517,000000,111.06,112.35,108.88,110.58,6284948,0
+BIDU.US,D,20240520,000000,109.5,110.4,108.37,108.87,2576576,0
+BIDU.US,D,20240521,000000,105.75,105.8982,104.52,105.14,3738659,0
+BIDU.US,D,20240522,000000,104.38,104.51,102.28,102.41,3172151,0
+BIDU.US,D,20240523,000000,102.23,104.03,100.71,101.43,3262002,0
+BIDU.US,D,20240524,000000,101.23,101.4542,100.05,100.28,2661775,0
+BIDU.US,D,20240528,000000,100.15,100.91,99.44,99.76,3054276,0
+BIDU.US,D,20240529,000000,98.5,99.1,97.94,98.47,2290786,0
+BIDU.US,D,20240530,000000,98.57,99.28,98.05,98.91,2531611,0
+BIDU.US,D,20240531,000000,97.15,97.8,96.54,97.2,2827236,0
+BIDU.US,D,20240603,000000,97.57,97.8,95.02,95.67,3342867,0
+BIDU.US,D,20240604,000000,95.97,96.52,94.7,94.85,2763958,0
+BIDU.US,D,20240605,000000,95.67,97.41,95.41,97.4,3505583,0
+BIDU.US,D,20240606,000000,97.61,97.96,97.05,97.76,2492448,0
+BIDU.US,D,20240607,000000,96.74,97.39,95.64,95.89,3469222,0
+BIDU.US,D,20240610,000000,95.9,95.98,94.815,95.48,2699722,0
+BIDU.US,D,20240611,000000,94.97,95.1299,93.32,93.945,3172225,0
+BIDU.US,D,20240612,000000,94.585,94.74,93.51,94.38,2469374,0
+BIDU.US,D,20240613,000000,94.5,96.52,93.9301,93.99,2950711,0
+BIDU.US,D,20240614,000000,93.55,93.65,91.78,91.99,3891547,0
+BIDU.US,D,20240617,000000,92.22,92.4,90.83,91.41,3197886,0
+BIDU.US,D,20240618,000000,90.48,91.43,90.1556,90.87,2336284,0
+BIDU.US,D,20240620,000000,90.98,91.28,88.4805,88.81,4481602,0
+BIDU.US,D,20240621,000000,89,89.27,88.26,88.59,2857376,0
+BIDU.US,D,20240624,000000,88.5,89.82,88.4,88.73,2300516,0
+BIDU.US,D,20240625,000000,88.6,89.19,88.33,88.55,1892057,0
+BIDU.US,D,20240626,000000,88.65,89.0599,87.82,88.22,1701972,0
+BIDU.US,D,20240627,000000,88.19,88.41,87.01,87.04,2434915,0
+BIDU.US,D,20240628,000000,87.15,87.6,86.43,86.48,2272207,0
+BIDU.US,D,20240701,000000,86.61,87.6455,85.93,86.21,2613802,0
+BIDU.US,D,20240702,000000,86,87.2699,85.08,86.87,2569102,0
+BIDU.US,D,20240703,000000,88.39,90.3,88.34,90.06,2798838,0
+BIDU.US,D,20240705,000000,88.55,89.2,87.82,88.97,2226436,0
+BIDU.US,D,20240708,000000,88.51,88.6799,86.94,87.95,2239984,0
+BIDU.US,D,20240709,000000,88.45,96.248,87.9574,95.4,11694019,0
+BIDU.US,D,20240710,000000,98.59,101.3,96.5384,97.94,13443392,0
+BIDU.US,D,20240711,000000,100.01,104.4299,99.4,100.67,11258160,0
+BIDU.US,D,20240712,000000,103.36,104.7,98.75,99.07,8392040,0
+BIDU.US,D,20240715,000000,95.13,95.13,91.69,93.15,7982676,0
+BIDU.US,D,20240716,000000,92.29,94.65,91.78,93.73,4258078,0
+BIDU.US,D,20240717,000000,92.85,92.99,90.65,91.09,4330784,0
+BIDU.US,D,20240718,000000,90.85,92.6124,90.4,90.9,3544703,0
+BIDU.US,D,20240719,000000,90.68,90.8,89.2087,90.37,2932729,0
+BIDU.US,D,20240722,000000,92,92.5895,90.74,92.27,2859321,0
+BIDU.US,D,20240723,000000,90.39,90.77,89.776,90.37,2283291,0
+BIDU.US,D,20240724,000000,89.94,90.8899,88.38,88.75,2507748,0
+BIDU.US,D,20240725,000000,88.54,89.34,87.78,87.79,2185082,0
+BIDU.US,D,20240726,000000,87.74,89.33,87.38,88.98,2065874,0
+BIDU.US,D,20240729,000000,88.96,90.725,88.72,90.5,2888613,0
+BIDU.US,D,20240730,000000,89.79,89.8,88.24,88.74,2861668,0
+BIDU.US,D,20240731,000000,89.89,90.1,88.512,88.57,2467921,0
+BIDU.US,D,20240801,000000,88.4,88.47,86.17,86.42,4180425,0
+BIDU.US,D,20240802,000000,85,85.18,82.91,84.49,3226305,0
+BIDU.US,D,20240805,000000,80.175,82.94,79.68,82.39,3516683,0
+BIDU.US,D,20240806,000000,81.95,83.97,81.34,83.01,2086213,0
+BIDU.US,D,20240807,000000,83.9,84.06,81.77,82.01,2491826,0
+BIDU.US,D,20240808,000000,83.19,86.97,82.82,86.54,3305658,0
+BIDU.US,D,20240809,000000,85.39,85.79,84.63,85.1,1888498,0
+BIDU.US,D,20240812,000000,84.91,86.06,84.83,85.23,1806588,0
+BIDU.US,D,20240813,000000,85.02,86.54,84.9,86.2,1540527,0
+BIDU.US,D,20240814,000000,85.29,86.015,83.25,83.99,3180980,0
+BIDU.US,D,20240815,000000,84.88,86.95,84.825,86.18,2503919,0
+BIDU.US,D,20240816,000000,86.66,89.1,86.66,88.965,4493904,0
+BIDU.US,D,20240819,000000,89,90.4489,88.95,90.18,3164971,0
+BIDU.US,D,20240820,000000,89.35,89.71,87.74,87.98,2724809,0
+BIDU.US,D,20240821,000000,88.14,89.85,87.8053,89.74,3571797,0
+BIDU.US,D,20240822,000000,87.45,88,84.86,85.79,6374189,0
+BIDU.US,D,20240823,000000,84.19,86.1,84.04,85.7,3427011,0
+BIDU.US,D,20240826,000000,85.62,87.5,85.3,86.22,3400971,0
+BIDU.US,D,20240827,000000,86,86.63,84.79,84.82,1911763,0
+BIDU.US,D,20240828,000000,84.11,84.47,81.9209,82.36,2738886,0
+BIDU.US,D,20240829,000000,83.72,84.1,83.24,83.82,1547944,0
+BIDU.US,D,20240830,000000,85.4,85.46,84.08,84.62,1898121,0
+BIDU.US,D,20240903,000000,82.67,83.99,82.58,83.41,1486884,0
+BIDU.US,D,20240904,000000,82.91,83.23,82.21,82.38,1560969,0
+BIDU.US,D,20240905,000000,82.08,83.69,82.08,82.81,1312962,0
+BIDU.US,D,20240906,000000,82.22,82.5,81,81.01,2152516,0
+BIDU.US,D,20240909,000000,80.99,82.04,80.86,81.63,1504522,0
+BIDU.US,D,20240910,000000,82.17,82.4179,80.8064,82.05,1808274,0
+BIDU.US,D,20240911,000000,82.87,84.39,82.6,83.95,1972308,0
+BIDU.US,D,20240912,000000,83.725,84.44,83.2402,84.07,1358661,0
+BIDU.US,D,20240913,000000,83.88,84.09,83.33,83.65,1983034,0
+BIDU.US,D,20240916,000000,84.6,85.05,83.885,84.08,1614560,0
+BIDU.US,D,20240917,000000,85.005,86.74,84.97,85.39,1794307,0
+BIDU.US,D,20240918,000000,85.56,85.65,84.2,84.67,1601302,0
+BIDU.US,D,20240919,000000,87.25,87.6,86,87.02,3288854,0
+BIDU.US,D,20240920,000000,87.09,87.58,86.19,86.24,1850624,0
+BIDU.US,D,20240923,000000,87.07,89.69,87,88.28,3521516,0
+BIDU.US,D,20240924,000000,92.8,94.885,91.62,94.81,7989389,0
+BIDU.US,D,20240925,000000,92.3,95.48,91.83,94.01,5029769,0
+BIDU.US,D,20240926,000000,101.95,104.84,100.3451,102.56,14095841,0
+BIDU.US,D,20240927,000000,104.155,107.67,103.07,105.17,8504168,0
+BIDU.US,D,20240930,000000,109.27,111.05,104.84,105.29,10236376,0
+BIDU.US,D,20241001,000000,105.75,110.395,104.81,110.28,6166608,0
+BIDU.US,D,20241002,000000,116.035,116.25,112.14,115.13,11697114,0
+BIDU.US,D,20241003,000000,108.61,111.24,107.67,109.23,6413116,0
+BIDU.US,D,20241004,000000,111.42,111.62,109.26,110.46,5695507,0
+BIDU.US,D,20241007,000000,113.31,114.99,109.59,114.47,9332722,0
+BIDU.US,D,20241008,000000,106.36,107.82,104.8,106.01,8324304,0
+BIDU.US,D,20241009,000000,102.24,105.215,102.02,104.06,5497068,0
+BIDU.US,D,20241010,000000,104.44,105.41,102.6,104.07,3166809,0
+BIDU.US,D,20241011,000000,102.65,105.3299,101.71,103.8,3464031,0
+BIDU.US,D,20241014,000000,100.96,101.12,98.68,99.11,6878656,0
+BIDU.US,D,20241015,000000,96.47,97.47,93.885,93.97,7741051,0
+BIDU.US,D,20241016,000000,94.38,96.44,94.155,95.27,4236450,0
+BIDU.US,D,20241017,000000,93.15,93.2899,91.69,92.11,4919152,0
+BIDU.US,D,20241018,000000,95.89,95.95,94.04,94.39,4042073,0
+BIDU.US,D,20241021,000000,92.89,93.36,91.12,91.62,4407593,0
+BIDU.US,D,20241022,000000,90.85,92.905,90.24,91.98,3648514,0
+BIDU.US,D,20241023,000000,91.28,91.49,89.73,89.95,3870695,0
+BIDU.US,D,20241024,000000,89.34,89.8613,88.58,89.48,2397453,0
+BIDU.US,D,20241025,000000,90.15,90.92,89.58,89.79,2657085,0
+BIDU.US,D,20241028,000000,91.18,94.48,91.15,93.13,4536606,0
+BIDU.US,D,20241029,000000,94.52,94.57,93.07,93.59,2731034,0
+BIDU.US,D,20241030,000000,91.28,93.15,91.28,92.22,2117341,0
+BIDU.US,D,20241031,000000,92.2,92.3,90.7,91.23,2674311,0
+BIDU.US,D,20241101,000000,91.02,91.09,89.84,90.02,2816856,0
+BIDU.US,D,20241104,000000,90.72,91.6381,90.41,90.46,1519017,0
+BIDU.US,D,20241105,000000,92.395,92.745,91.46,91.88,2533036,0
+BIDU.US,D,20241106,000000,89.65,91.58,89.13,90.92,3186102,0
+BIDU.US,D,20241107,000000,93.06,94.5674,92.8201,93.525,3017028,0
+BIDU.US,D,20241108,000000,90.79,90.98,88.5,88.96,4590207,0
+BIDU.US,D,20241111,000000,89.72,89.72,87.55,88.28,3324089,0
+BIDU.US,D,20241112,000000,86,86.07,84.26,84.8,4380243,0
+BIDU.US,D,20241113,000000,85.34,85.68,84.04,84.46,2371725,0
+BIDU.US,D,20241114,000000,83.93,84.31,83.05,84.055,2435896,0
+BIDU.US,D,20241115,000000,84.3,84.75,83.72,84.58,2718238,0
+BIDU.US,D,20241118,000000,84.3,85.68,84.3,85.42,2680101,0
+BIDU.US,D,20241119,000000,84.97,86.14,84.91,86.02,2009083,0
+BIDU.US,D,20241120,000000,86.55,87,85.95,86.75,2700647,0
+BIDU.US,D,20241121,000000,82.65,82.69,80.22,81.63,8366607,0
+BIDU.US,D,20241122,000000,79.41,80.43,78.95,80.33,5538698,0
+BIDU.US,D,20241125,000000,80.58,83.1,80.2,82.67,4271444,0
+BIDU.US,D,20241126,000000,83.78,84.68,82.8,83.51,3131722,0
+BIDU.US,D,20241127,000000,84.5,85.59,84.36,84.82,3907019,0
+BIDU.US,D,20241129,000000,84.21,85.19,83.33,85.05,2495743,0
+BIDU.US,D,20241202,000000,85.06,86.65,85.06,86.52,2533540,0
+BIDU.US,D,20241203,000000,86,87.025,85.88,85.98,2090104,0
+BIDU.US,D,20241204,000000,85.1,85.88,84.3,84.68,2214933,0
+BIDU.US,D,20241205,000000,86.06,87.32,85.69,85.74,2028314,0
+BIDU.US,D,20241206,000000,86.945,87.1632,86.31,86.43,1339812,0
+BIDU.US,D,20241209,000000,90.94,95.515,90.26,93.04,8314846,0
+BIDU.US,D,20241210,000000,89.215,89.645,88.15,89.21,3489557,0
+BIDU.US,D,20241211,000000,88.27,89.46,87.45,89.37,2524361,0
+BIDU.US,D,20241212,000000,88.8,90.6634,88.8,90.32,2477560,0
+BIDU.US,D,20241213,000000,89.31,90.98,89.2601,90.82,2420958,0
+BIDU.US,D,20241216,000000,89.15,90.27,88.08,88.34,2701042,0
+BIDU.US,D,20241217,000000,88.77,90.49,88.52,90.18,2166105,0
+BIDU.US,D,20241218,000000,89.53,90.3,87.87,88.35,1979468,0
+BIDU.US,D,20241219,000000,86.4,86.98,85.415,85.58,3574023,0
+BIDU.US,D,20241220,000000,84.75,86.05,84.02,85.8,3097563,0
+BIDU.US,D,20241223,000000,86.54,88.96,86.54,88.46,2316676,0
+BIDU.US,D,20241224,000000,88.905,89,87.82,88.05,1050594,0
+BIDU.US,D,20241226,000000,87.87,88.95,87.47,88.25,1235905,0
+BIDU.US,D,20241227,000000,87.575,87.575,85.81,86.6,1942609,0
+BIDU.US,D,20241230,000000,85.76,85.76,83.65,84.05,3091398,0
+BIDU.US,D,20241231,000000,84.44,85.6,84.01,84.31,2659748,0
+BIDU.US,D,20250102,000000,83.17,83.835,82.61,82.7,2639342,0
+BIDU.US,D,20250103,000000,83.2,84,82.9,83.93,1964400,0
+BIDU.US,D,20250106,000000,84.62,85.79,83.09,83.38,3852320,0
+BIDU.US,D,20250107,000000,82.99,83.48,81.8,82.61,2722895,0
+BIDU.US,D,20250108,000000,81.63,81.83,80.48,81.34,2519602,0
+BIDU.US,D,20250110,000000,79.83,80.01,77.39,77.43,4731274,0
+BIDU.US,D,20250113,000000,77.45,78.8499,77.195,78.16,2833090,0
+BIDU.US,D,20250114,000000,80,80.525,79.27,79.56,3667452,0
+BIDU.US,D,20250115,000000,81.18,81.61,79.935,81.5,2744999,0
+BIDU.US,D,20250116,000000,80.89,81.345,80.38,80.73,2050462,0
+BIDU.US,D,20250117,000000,81,83.95,80.9025,82.92,3083766,0
+BIDU.US,D,20250121,000000,83.95,84.18,82.08,83.69,2811544,0
+BIDU.US,D,20250122,000000,82.57,83.0999,81.65,83,2324100,0
+BIDU.US,D,20250123,000000,82.36,82.62,81.58,82.57,1897233,0
+BIDU.US,D,20250124,000000,83.6,86.86,82.88,86.4,3998395,0
+BIDU.US,D,20250127,000000,87.85,90.43,87.63,88.51,7129096,0
+BIDU.US,D,20250128,000000,90.5,91.78,87.51,91.6,4429999,0
+BIDU.US,D,20250129,000000,92.26,93.4,89.58,89.61,5280864,0
+BIDU.US,D,20250130,000000,90.1,96.18,89.99,94.77,6842972,0
+BIDU.US,D,20250131,000000,94.53,94.85,90,90.6,7057467,0
+BIDU.US,D,20250203,000000,86.83,90.58,86.52,87.71,5146471,0
+BIDU.US,D,20250204,000000,90.11,94.27,89.575,92.88,6831392,0
+BIDU.US,D,20250205,000000,90.252,90.38,88.38,88.63,4358035,0
+BIDU.US,D,20250206,000000,89.3,89.55,88.13,88.81,2972677,0
+BIDU.US,D,20250207,000000,90.27,91.64,88.8253,89.32,5164472,0
+BIDU.US,D,20250210,000000,92.02,94.2299,91.37,93.85,5843751,0
+BIDU.US,D,20250211,000000,89.995,90.72,88.11,89.44,6264029,0
+BIDU.US,D,20250212,000000,90.95,94.59,90.44,93.34,6645630,0
+BIDU.US,D,20250213,000000,97.37,97.75,95.01,96.59,10388730,0
+BIDU.US,D,20250214,000000,99.655,100.64,96.16,97.48,11619245,0
+BIDU.US,D,20250218,000000,92.79,93,89.53,90.16,15398233,0
+BIDU.US,D,20250219,000000,90.019,90.24,87.01,88.03,8042146,0
+BIDU.US,D,20250220,000000,90.11,92.7388,88.37,89.65,9371621,0
+BIDU.US,D,20250221,000000,92.17,95.75,90.86,91.28,11686592,0
+BIDU.US,D,20250224,000000,90.78,91.1599,86.7806,87.88,7240534,0
+BIDU.US,D,20250225,000000,88.85,89.46,87.035,89.02,3679468,0
+BIDU.US,D,20250226,000000,90.9,91.26,88.5,89.16,5335453,0
+BIDU.US,D,20250227,000000,89.68,90.2,87.21,88.26,4168243,0
+BIDU.US,D,20250228,000000,85.51,87.2895,84.98,86.45,3221480,0
+BIDU.US,D,20250303,000000,86.33,87.19,83.85,84.32,3274076,0
+BIDU.US,D,20250304,000000,86.2,88.1794,85.285,87.15,4968749,0
+BIDU.US,D,20250305,000000,89.8,92.09,89.5,91.88,4948811,0
+BIDU.US,D,20250306,000000,93.1,93.8799,91.1529,93.39,7784535,0
+BIDU.US,D,20250307,000000,92.635,95.81,92.08,94.8,4079168,0
+BIDU.US,D,20250310,000000,94.81,95.74,91.83,92.59,4562018,0
+BIDU.US,D,20250311,000000,94.6,97.19,93.125,94.47,3597743,0
+BIDU.US,D,20250312,000000,92.8,93.51,89.89,92.4,4339684,0
+BIDU.US,D,20250313,000000,93.78,96.3,93.315,94.26,5905281,0
+BIDU.US,D,20250314,000000,95.15,95.61,93.27,93.82,3732434,0
+BIDU.US,D,20250317,000000,95.4,103.11,95.36,102.27,14405802,0
+BIDU.US,D,20250318,000000,104.2,105.19,101.79,102.51,10971830,0
+BIDU.US,D,20250319,000000,101.335,101.58,97.5179,98.24,8147085,0
+BIDU.US,D,20250320,000000,94.825,95.79,93.93,94.27,6525779,0
+BIDU.US,D,20250321,000000,93.65,95.46,93.1,94.54,3773736,0
+BIDU.US,D,20250324,000000,95.1,96.08,94.28,95.87,3232189,0
+BIDU.US,D,20250325,000000,95.925,97.79,95.15,95.38,4094699,0
+BIDU.US,D,20250326,000000,95.85,99.23,95.7,97.5,5124863,0
+BIDU.US,D,20250327,000000,97.78,99.4947,97.4603,98.42,3726737,0
+BIDU.US,D,20250328,000000,95.22,95.59,92.7611,93.37,6557031,0
+BIDU.US,D,20250331,000000,91.42,92.17,90.07,92.03,3566039,0
+BIDU.US,D,20250401,000000,91.1,92.16,90.75,91.63,2142715,0
+BIDU.US,D,20250402,000000,91.89,92.71,91.13,91.93,2549204,0
+BIDU.US,D,20250403,000000,89.05,90.98,88.3,89.8,4338096,0
+BIDU.US,D,20250404,000000,82.8,84.59,78.71,82.43,11824366,0
+BIDU.US,D,20250407,000000,78.365,83.9,77.4,79.76,13121712,0
+BIDU.US,D,20250408,000000,81.72,81.92,75.55,76.86,8279314,0
+BIDU.US,D,20250409,000000,75.1,81.255,74.71,80.59,11920279,0
+BIDU.US,D,20250410,000000,82.18,82.33,77.61,78.47,6916000,0
+BIDU.US,D,20250411,000000,79.28,83.18,79.13,82.73,7354669,0
+BIDU.US,D,20250414,000000,84.51,86.725,84.27,85.24,4965591,0
+BIDU.US,D,20250415,000000,84.3,85,83.82,84.55,2503809,0
+BIDU.US,D,20250416,000000,82.75,83.71,81.8119,82.5,2666426,0
+BIDU.US,D,20250417,000000,84.4,84.68,82.34,82.59,2295322,0
+BIDU.US,D,20250421,000000,82.55,83.1,82,82.98,2283087,0
+BIDU.US,D,20250422,000000,83.95,86.06,83.81,85.06,2712462,0
+BIDU.US,D,20250423,000000,87.435,89.19,87,87.51,2880311,0
+BIDU.US,D,20250424,000000,87.24,90,87.12,89.5,2019622,0
+BIDU.US,D,20250425,000000,90.26,91.68,89.6,90.74,2983483,0
+BIDU.US,D,20250428,000000,89.77,90.67,89.24,90.37,1805976,0
+BIDU.US,D,20250429,000000,89.465,89.955,89.0345,89.46,1583770,0
+BIDU.US,D,20250430,000000,88.22,88.32,86.84,87.82,2130657,0
+BIDU.US,D,20250501,000000,88.59,88.66,87.69,87.91,983473,0
+BIDU.US,D,20250502,000000,90.735,90.86,89.5,89.96,2233177,0
+BIDU.US,D,20250505,000000,88.96,90.97,88.84,90.26,1483865,0
+BIDU.US,D,20250506,000000,90.7,92.22,90.46,91.23,3045015,0
+BIDU.US,D,20250507,000000,90.075,90.075,85.88,86.7,5234588,0
+BIDU.US,D,20250508,000000,87.365,88.28,86.56,87.65,2589090,0
+BIDU.US,D,20250509,000000,87.745,88.51,86.68,86.86,2055986,0
+BIDU.US,D,20250512,000000,90.61,91.94,89.63,91.27,3933673,0
+BIDU.US,D,20250513,000000,90.34,92.11,89.5873,91.09,2336117,0
+BIDU.US,D,20250514,000000,93.96,94.1,92.23,92.5,3807671,0
+BIDU.US,D,20250515,000000,90.38,90.49,88.485,89.185,5154817,0
+BIDU.US,D,20250516,000000,89.86,90.3,89.2058,89.34,2278263,0
+BIDU.US,D,20250519,000000,87.7,89.42,87.61,89.25,1773547,0
+BIDU.US,D,20250520,000000,89.41,89.95,89.0413,89.34,3034133,0
+BIDU.US,D,20250521,000000,90.95,95.15,85.2,85.48,16750271,0
+BIDU.US,D,20250522,000000,84.555,84.96,83.48,84.07,4442226,0
+BIDU.US,D,20250523,000000,83.7,84.42,83.18,83.81,3260369,0
+BIDU.US,D,20250527,000000,83.305,84.67,83.2,83.92,2993570,0
+BIDU.US,D,20250528,000000,83.76,84.57,83.15,83.19,2928866,0
+BIDU.US,D,20250529,000000,85.16,85.2599,83.9631,84.39,3245785,0
+BIDU.US,D,20250530,000000,82.85,82.9,81.17,81.9,4356120,0
+BIDU.US,D,20250602,000000,82.99,83.53,82.39,83.06,2940747,0
+BIDU.US,D,20250603,000000,83.48,84.29,83.26,83.75,2387470,0
+BIDU.US,D,20250604,000000,84.47,85.4136,84.1026,84.89,2176436,0
+BIDU.US,D,20250605,000000,85.6,86.83,84.8,85.85,3278305,0
+BIDU.US,D,20250606,000000,85.5,86.01,84.66,85.81,1730412,0
+BIDU.US,D,20250609,000000,87.455,89.05,87.425,88.66,3400516,0
+BIDU.US,D,20250610,000000,87.735,88.17,87.24,87.49,2426963,0
+BIDU.US,D,20250611,000000,88.25,88.91,87.35,87.55,1899543,0
+BIDU.US,D,20250612,000000,87.18,88.105,86.78,87.81,1765941,0
+BIDU.US,D,20250613,000000,85.89,86.84,85.58,86,2414872,0
+BIDU.US,D,20250616,000000,87.015,88.37,87,87.25,2212774,0
+BIDU.US,D,20250617,000000,86.8,86.86,85.953,86.01,1564641,0
+BIDU.US,D,20250618,000000,84.73,85.28,84.2,84.54,1674137,0
+BIDU.US,D,20250620,000000,84.68,84.7,83.395,83.62,2223245,0
+BIDU.US,D,20250623,000000,83.51,84.25,83.3003,84.23,3251391,0
+BIDU.US,D,20250624,000000,85.51,87.22,85.36,86.68,2539378,0
+BIDU.US,D,20250625,000000,87,87.1,86.37,86.65,1426611,0
+BIDU.US,D,20250626,000000,86.865,87.2,86.375,86.46,1754135,0
+BIDU.US,D,20250627,000000,85.815,86.17,85.3,86.13,1544267,0
+BIDU.US,D,20250630,000000,85.48,85.935,84.81,85.76,1843567,0
+BIDU.US,D,20250701,000000,85.68,86.85,85.42,86.04,1631875,0
+BIDU.US,D,20250702,000000,85.975,86.47,84.82,86.44,1699704,0
+BIDU.US,D,20250703,000000,86.325,86.89,86.01,86.35,1167623,0
+BIDU.US,D,20250707,000000,87.4,91.1284,87.225,89.79,6788432,0
+BIDU.US,D,20250708,000000,90.85,91.25,90.1,90.28,2058583,0
+BIDU.US,D,20250709,000000,89.59,89.59,88.105,88.66,2310411,0
+BIDU.US,D,20250710,000000,88.69,88.725,87.651,88.44,1726516,0
+BIDU.US,D,20250711,000000,88.07,88.38,86.66,86.93,2451782,0
+BIDU.US,D,20250714,000000,85.45,86.18,85.17,85.87,2491125,0
+BIDU.US,D,20250715,000000,90.4,94.32,90.21,93.3,12043236,0
+BIDU.US,D,20250716,000000,89.225,89.345,86.01,86.32,13675625,0
+BIDU.US,D,20250717,000000,86.58,87.7207,86.465,87.51,4353347,0
+BIDU.US,D,20250718,000000,88.34,90.2,87.74,87.81,5779680,0
+BIDU.US,D,20250721,000000,88.175,90.35,87.55,88.81,4199722,0
+BIDU.US,D,20250722,000000,90.12,93.37,89.395,92.45,6912378,0
+BIDU.US,D,20250723,000000,94.42,94.5,91.65,93.08,4818666,0
+BIDU.US,D,20250724,000000,92.025,92.16,90.88,90.99,3929588,0
+BIDU.US,D,20250725,000000,91.5,91.5,89.96,90.8,1726624,0
+BIDU.US,D,20250728,000000,90.59,91.35,89.03,89.4,2877432,0
+BIDU.US,D,20250729,000000,88.96,89.09,86.54,86.8,4450301,0
+BIDU.US,D,20250730,000000,86.76,87.09,85.47,85.94,2543800,0
+BIDU.US,D,20250731,000000,86.15,88.27,85.855,87.87,4064080,0
+BIDU.US,D,20250801,000000,86.655,87.13,85.63,86.13,2619915,0
+BIDU.US,D,20250804,000000,88.275,88.555,86.66,87.64,2782012,0
+BIDU.US,D,20250805,000000,87.245,87.4,85.755,85.86,3224066,0
+BIDU.US,D,20250806,000000,86.64,86.86,85.36,86.81,2926263,0
+BIDU.US,D,20250807,000000,87.83,88.56,86.95,87.47,2608422,0
+BIDU.US,D,20250808,000000,87.03,87.69,86.3,87.36,1985345,0
+BIDU.US,D,20250811,000000,87.55,87.55,84.64,85.99,6991064,0
+BIDU.US,D,20250812,000000,86.125,88.22,86.04,87.83,4418006,0
+BIDU.US,D,20250813,000000,90.06,91.45,90.01,91.07,4910299,0
+BIDU.US,D,20250814,000000,88.855,89.585,88.405,88.73,2621718,0
+BIDU.US,D,20250815,000000,88.87,90.17,88.78,89.85,3846363,0
+BIDU.US,D,20250818,000000,90.33,91.27,90.12,90.13,2773789,0
+BIDU.US,D,20250819,000000,90.525,91,88.95,89.07,3615423,0
+BIDU.US,D,20250820,000000,86.205,87.98,84.82,86.76,9324646,0
+BIDU.US,D,20250821,000000,86.665,88.22,86.1,87.61,3533699,0
+BIDU.US,D,20250822,000000,88.7,90.535,88.14,90.01,4256864,0
+BIDU.US,D,20250825,000000,92.13,93.25,91.72,91.93,6425965,0
+BIDU.US,D,20250826,000000,91.975,93.06,91.88,92.48,4429757,0
+BIDU.US,D,20250827,000000,90.1,90.6,89.195,89.86,4298255,0
+BIDU.US,D,20250828,000000,89.235,90.98,88.66,90.97,2642573,0
+BIDU.US,D,20250829,000000,92.5,96.2849,92.49,95.3,10905131,0
+BIDU.US,D,20250902,000000,92.61,96.39,92.56,96.29,7145446,0
+BIDU.US,D,20250903,000000,96.91,97.6,95.8802,96.4,4299667,0
+BIDU.US,D,20250904,000000,98.03,98.68,96.75,98.21,4236546,0
+BIDU.US,D,20250905,000000,99.715,102,99.54,101.96,7276326,0
+BIDU.US,D,20250908,000000,109.64,111.31,107.65,108.65,13860317,0
+BIDU.US,D,20250909,000000,109.045,110.545,107.76,108.47,5395638,0
+BIDU.US,D,20250910,000000,110.88,111.14,106.81,107.6,4710966,0
+BIDU.US,D,20250911,000000,109.89,112.78,109.5,111.82,8221120,0
+BIDU.US,D,20250912,000000,116.095,116.91,113.03,114.78,10571889,0
+BIDU.US,D,20250915,000000,114.94,115.59,113.69,114.82,4278487,0
+BIDU.US,D,20250916,000000,117.015,124.79,116.86,123.79,11801140,0
+BIDU.US,D,20250917,000000,133.85,138,130.68,137.83,19885237,0
+BIDU.US,D,20250918,000000,133.616,137.08,132,135.25,9266815,0
+BIDU.US,D,20250919,000000,136.77,138.18,134.86,135.35,7664873,0
+BIDU.US,D,20250922,000000,139.275,141.6,136.59,136.63,6907671,0
+BIDU.US,D,20250923,000000,132.405,132.405,124.9,125.57,11610013,0
+BIDU.US,D,20250924,000000,130.39,139.27,129.3,132.92,12114905,0
+BIDU.US,D,20250925,000000,133.49,136.5,131.1,135.4,5341501,0
+BIDU.US,D,20250926,000000,132.91,133.16,130.9,131.34,3769509,0
+BIDU.US,D,20250929,000000,134.975,135.83,133.04,134.86,3899411,0
+BIDU.US,D,20250930,000000,136.365,137.85,130.03,131.77,5488335,0
+BIDU.US,D,20251001,000000,131.75,137.69,131.7,137.44,3972759,0
+BIDU.US,D,20251002,000000,143.51,145.2,139.13,140.23,7704618,0
+BIDU.US,D,20251003,000000,142.2,144.46,141.47,142,4809284,0
+BIDU.US,D,20251006,000000,142.72,149.51,141.47,144.91,6012261,0
+BIDU.US,D,20251007,000000,145.28,146.5,138.63,138.94,4051305,0
+BIDU.US,D,20251008,000000,138.18,139.05,136.41,137.9,3379091,0
+BIDU.US,D,20251009,000000,136.24,136.24,130.8,132.4,4558230,0
+BIDU.US,D,20251010,000000,128.975,131.045,120.31,121.69,9779647,0
+BIDU.US,D,20251013,000000,126.59,128.2,123.42,125.72,5246084,0
+BIDU.US,D,20251014,000000,120.155,121.9,119.1,119.94,7618155,0
+BIDU.US,D,20251015,000000,123.48,123.73,120.48,121.58,4334093,0
+BIDU.US,D,20251016,000000,121.16,122.83,120.04,120.89,2654845,0
+BIDU.US,D,20251017,000000,117.8,120.74,117.73,120.01,3877494,0
+BIDU.US,D,20251020,000000,120.6,123.35,119.3101,122.12,5270831,0
+BIDU.US,D,20251021,000000,120.19,120.4999,117.61,119.14,2779076,0
+BIDU.US,D,20251022,000000,118.87,120.93,116.43,117.03,3901823,0
+BIDU.US,D,20251023,000000,120.15,121.7077,119.02,120.48,3674526,0
+BIDU.US,D,20251024,000000,122.44,123.25,121.58,122.76,2826720,0
+BIDU.US,D,20251027,000000,129.17,130.028,128.1405,128.66,5081505,0
+BIDU.US,D,20251028,000000,126.6196,127.875,125.89,126.82,2429036,0
+BIDU.US,D,20251029,000000,128.545,129.1,125.085,127.6,3208119,0
+BIDU.US,D,20251030,000000,122.95,124.04,121.595,121.81,3274507,0
+BIDU.US,D,20251031,000000,121.035,122.59,120.03,120.87,2671585,0
+BIDU.US,D,20251103,000000,121.405,121.86,120.4,121.23,1844851,0
+BIDU.US,D,20251104,000000,123.02,128,122,124.99,5742737,0
+BIDU.US,D,20251105,000000,125.12,125.12,123.0428,123.33,3656095,0
+BIDU.US,D,20251106,000000,127.275,130.95,125.9,127.04,5307196,0
+BIDU.US,D,20251107,000000,125.86,126.61,124.26,125.96,3048571,0
+BIDU.US,D,20251110,000000,130.02,132.55,129.02,132.32,4267527,0
+BIDU.US,D,20251111,000000,133.02,133.51,130.3075,131.95,3450071,0
+BIDU.US,D,20251112,000000,129.38,129.58,126.83,128.94,2767997,0
+BIDU.US,D,20251113,000000,127.53,127.8988,119.33,120.65,6033800,0
+BIDU.US,D,20251114,000000,117.865,120.2916,115.34,116,5102001,0
+BIDU.US,D,20251117,000000,116.565,118.2499,113.98,114.11,3861249,0
+BIDU.US,D,20251118,000000,109.4,118.055,108.01,117.14,6784195,0
+BIDU.US,D,20251119,000000,115.07,116.509,113.225,115.49,3033729,0
+BIDU.US,D,20251120,000000,116.96,117.37,110.3,110.45,4847942,0
+BIDU.US,D,20251121,000000,109.23,112.99,108.98,110.95,2758078,0
+BIDU.US,D,20251124,000000,115.89,120,115.425,119.21,4433731,0
+BIDU.US,D,20251125,000000,120.39,120.43,117.5,117.88,2529970,0
+BIDU.US,D,20251126,000000,117.5,118.4,113.595,116.34,2789339,0
+BIDU.US,D,20251128,000000,117,118.2,116.78,116.89,1161157,0
+BIDU.US,D,20251201,000000,118.13,120.2,117.27,119.71,2379752,0
+BIDU.US,D,20251202,000000,118.36,119.15,116.9,118.99,1308894,0
+BIDU.US,D,20251203,000000,117.23,118.3,116.96,117.28,1158727,0
+BIDU.US,D,20251204,000000,118.69,119.77,117.47,118.72,1397149,0
+BIDU.US,D,20251205,000000,125.8,126.8794,122.6307,125.66,5079257,0
+BIDU.US,D,20251208,000000,129,131.2356,128.53,130.06,4197198,0
+BIDU.US,D,20251209,000000,125.585,127.24,123.4801,123.94,5389478,0
+BIDU.US,D,20251210,000000,126.3,126.71,124.6748,126.07,1870791,0
+BIDU.US,D,20251211,000000,126.88,128.9199,126.22,128.31,2244616,0
+BIDU.US,D,20251212,000000,129.01,129.14,124.6284,125.01,3146774,0
+BIDU.US,D,20251215,000000,121.88,122.42,118.15,118.83,2999145,0
+BIDU.US,D,20251216,000000,119.5,119.81,118.02,119.31,1765005,0
+BIDU.US,D,20251217,000000,122.5,123.16,119.43,119.5,2483511,0
+BIDU.US,D,20251218,000000,121.63,122.04,120.05,120.49,1661888,0
+BIDU.US,D,20251219,000000,122.41,125.37,122.355,123.82,2340254,0
+BIDU.US,D,20251222,000000,124.21,124.85,122.2,124.41,1915084,0
+BIDU.US,D,20251223,000000,123.23,123.885,121.8,123.83,1007992,0
+BIDU.US,D,20251224,000000,123.35,124.16,122.955,123.36,477311,0
+BIDU.US,D,20251226,000000,123.56,124.9,123.12,124.8,1015412,0
+BIDU.US,D,20251229,000000,121.63,127,121.348,126.81,2342856,0
+BIDU.US,D,20251230,000000,132.765,135.13,132.12,132.38,5125453,0
+BIDU.US,D,20251231,000000,132.1,132.3,129.3,130.66,2362967,0
+BIDU.US,D,20260102,000000,144.54,151.08,143.5,150.3,11990594,0
+BIDU.US,D,20260105,000000,144.672,150,143.8,149.68,5756694,0
+BIDU.US,D,20260106,000000,149.68,151.425,146.35,146.42,3528170,0
+BIDU.US,D,20260107,000000,146.211,149.8,144.899,146.81,3836296,0
+BIDU.US,D,20260108,000000,144.01,144.61,140.21,141.26,3934129,0
+BIDU.US,D,20260109,000000,142,144.9,141.56,143.54,3093260,0
+BIDU.US,D,20260112,000000,148.645,153.14,147.57,152.26,4869472,0
+BIDU.US,D,20260113,000000,147.77,149.9998,145.68,149.35,3456853,0
+BIDU.US,D,20260114,000000,150.05,154.2928,149.77,150.5,5380825,0
+BIDU.US,D,20260115,000000,150.27,151.13,147.9001,149.4,3104781,0
+BIDU.US,D,20260116,000000,148.66,149.66,145.64,149.53,3292793,0
+BIDU.US,D,20260120,000000,150.915,155.415,149.74,150.02,4028756,0
+BIDU.US,D,20260121,000000,158.51,163.68,158.0219,162.28,5763212,0
+BIDU.US,D,20260122,000000,164.36,165.3,160.3,162.52,3167533,0
+BIDU.US,D,20260123,000000,163.25,163.7499,160.94,161.44,2214881,0
+BIDU.US,D,20260126,000000,158,159.1,155.205,156.08,3045704,0
+BIDU.US,D,20260127,000000,159.37,161.79,157.1801,157.64,2037253,0
+BIDU.US,D,20260128,000000,160.1,160.48,156.01,157.67,1820300,0
+BIDU.US,D,20260129,000000,158.71,161.93,153.1801,157.51,2079651,0
+BIDU.US,D,20260130,000000,156.01,157.3999,152.54,153.18,2125654,0
+BIDU.US,D,20260202,000000,150.02,150.9699,147.39,148.57,2708032,0
+BIDU.US,D,20260203,000000,146.17,147.43,142,144.86,2406117,0
+BIDU.US,D,20260204,000000,140.772,141.49,136.31,137.95,3289176,0
+BIDU.US,D,20260205,000000,140.82,142.37,138.08,138.96,3068028,0
+BIDU.US,D,20260206,000000,142.45,146.13,141.22,145.93,2988168,0
+BIDU.US,D,20260209,000000,144.75,147,142.7,146.97,1787852,0
+BIDU.US,D,20260210,000000,147,149.58,145.94,147.66,1689740,0
+BIDU.US,D,20260211,000000,147,148.06,142.82,145.12,1551146,0
+BIDU.US,D,20260212,000000,144.27,144.6099,136.5,138.38,3334682,0
+BIDU.US,D,20260213,000000,133.96,138.06,131.5,137.01,4084793,0
+BIDU.US,D,20260217,000000,137.465,139.88,136.565,137.33,1943029,0
+BIDU.US,D,20260218,000000,138.1,139.8,137.8,137.86,1472727,0
diff --git a/daily/us/nasdaq stocks/1/bkhar.us.txt b/daily/us/nasdaq stocks/1/bkhar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1d7c9dd16e91639360bcd5988fa2e1510942741
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkhar.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKHAR.US,D,20241213,000000,0.85,1.15,0.85,1,15514,0
+BKHAR.US,D,20241216,000000,1.09,1.2,1.01,1.02,4424,0
+BKHAR.US,D,20241218,000000,1.01,1.01,0.9002,1,1100,0
+BKHAR.US,D,20250114,000000,1.1,1.25,1.1,1.2,10504,0
+BKHAR.US,D,20250115,000000,1.2,1.3,1.2,1.2,2364,0
+BKHAR.US,D,20250121,000000,1.1999,1.6,1.1999,1.48,18451,0
+BKHAR.US,D,20250122,000000,1.49,1.58,1.2574,1.495,13631,0
+BKHAR.US,D,20250123,000000,1.38,1.5,1.3,1.5,3840,0
+BKHAR.US,D,20250124,000000,1.4059,1.4059,1.4001,1.4001,1952,0
+BKHAR.US,D,20250128,000000,1.49,1.58,1.49,1.58,975,0
+BKHAR.US,D,20250130,000000,1.58,2.19,1.46,1.88,45462,0
+BKHAR.US,D,20250131,000000,1.85,2,1.61,1.63,16407,0
+BKHAR.US,D,20250203,000000,1.63,2.75,1.61,2,26796,0
+BKHAR.US,D,20250204,000000,1.72,2.08,1.7,1.995,19656,0
+BKHAR.US,D,20250205,000000,1.89,2.05,1.85,1.85,10647,0
+BKHAR.US,D,20250206,000000,2.05,2.09,1.8,1.96,11802,0
+BKHAR.US,D,20250207,000000,2.07,2.07,1.72,1.85,9603,0
+BKHAR.US,D,20250210,000000,2.03,2.03,1.73,1.9,40269,0
+BKHAR.US,D,20250211,000000,1.85,2.03,1.8,1.8,3852,0
+BKHAR.US,D,20250212,000000,2.19,2.3,1.86,2,10459,0
+BKHAR.US,D,20250213,000000,1.91,2.09,1.9,2.09,606,0
+BKHAR.US,D,20250218,000000,2.09,2.3182,1.9,2.3182,5950,0
+BKHAR.US,D,20250219,000000,2.4,2.45,2.4,2.45,3100,0
+BKHAR.US,D,20250220,000000,2.49,2.79,2.35,2.35,4277,0
+BKHAR.US,D,20250221,000000,2.44,2.65,1.91,2.1,23089,0
+BKHAR.US,D,20250224,000000,2.11,2.11,1.81,1.97,7623,0
+BKHAR.US,D,20250225,000000,1.81,2,1.54,1.9,17737,0
+BKHAR.US,D,20250227,000000,1.62,1.95,1.62,1.8,3806,0
+BKHAR.US,D,20250228,000000,1.8,2,1.7,1.7,1070,0
+BKHAR.US,D,20250303,000000,1.72,1.72,1.72,1.72,1321,0
+BKHAR.US,D,20250304,000000,1.73,2,1.73,1.85,9988,0
+BKHAR.US,D,20250305,000000,1.91,2.09,1.55,1.8,7241,0
+BKHAR.US,D,20250306,000000,1.58,1.58,1.58,1.58,590,0
+BKHAR.US,D,20250311,000000,1.69,1.83,1.69,1.83,265,0
+BKHAR.US,D,20250312,000000,1.6,1.63,1.55,1.63,1070,0
+BKHAR.US,D,20250313,000000,1.8,2.2,1.8,2.13,7812,0
+BKHAR.US,D,20250314,000000,2.35,2.35,1.91,2,2141,0
+BKHAR.US,D,20250317,000000,1.99,2.15,1.67,1.82,8335,0
+BKHAR.US,D,20250318,000000,1.85,1.85,1.85,1.85,607,0
+BKHAR.US,D,20250319,000000,1.81,1.81,1.76,1.76,305,0
+BKHAR.US,D,20250324,000000,1.71,1.71,1.55,1.65,2594,0
+BKHAR.US,D,20250326,000000,1.61,1.65,1.6,1.65,812,0
+BKHAR.US,D,20250331,000000,1.56,1.56,1.5,1.5,321,0
+BKHAR.US,D,20250401,000000,1.86,1.86,1.61,1.61,1113,0
+BKHAR.US,D,20250408,000000,1.8,1.8,1.8,1.8,354,0
+BKHAR.US,D,20250410,000000,1.61,1.87,1.61,1.87,312,0
+BKHAR.US,D,20250411,000000,1.7,1.8,1.7,1.8,601,0
+BKHAR.US,D,20250414,000000,1.65,1.65,1.65,1.65,101,0
+BKHAR.US,D,20250415,000000,1.51,1.95,1.49,1.8,11207,0
+BKHAR.US,D,20250416,000000,1.85,2,1.84,1.94,6834,0
+BKHAR.US,D,20250422,000000,2,2,1.94,1.94,1202,0
+BKHAR.US,D,20250423,000000,1.97,2.06,1.81,1.81,4506,0
+BKHAR.US,D,20250424,000000,1.89,1.89,1.77,1.81,3066,0
+BKHAR.US,D,20250425,000000,1.73,1.82,1.72,1.72,2331,0
+BKHAR.US,D,20250428,000000,1.71,1.71,1.71,1.71,200,0
+BKHAR.US,D,20250430,000000,1.7,1.7,1.6,1.7,4068,0
+BKHAR.US,D,20250505,000000,1.7,1.7,1.7,1.7,2442,0
+BKHAR.US,D,20250507,000000,1.76,2.01,1.73,1.84,9032,0
+BKHAR.US,D,20250519,000000,1.81,1.81,1.76,1.76,203,0
+BKHAR.US,D,20250520,000000,1.76,1.76,1.71,1.71,200,0
+BKHAR.US,D,20250530,000000,1.55,1.55,1.55,1.55,1000,0
+BKHAR.US,D,20250605,000000,1.2,1.55,1.2,1.29,5102,0
+BKHAR.US,D,20250606,000000,1.22,1.22,1.22,1.22,332,0
+BKHAR.US,D,20250611,000000,1.4,1.4,1.23,1.23,1204,0
+BKHAR.US,D,20250617,000000,1.2,1.2,1.2,1.2,115,0
+BKHAR.US,D,20250623,000000,2.01,2.02,1.6,1.6,15175,0
+BKHAR.US,D,20250625,000000,1.4118,1.4118,1.4118,1.4118,900,0
+BKHAR.US,D,20250627,000000,1.3876,1.3876,1.3876,1.3876,490,0
+BKHAR.US,D,20250702,000000,1.45,1.45,1.45,1.45,500,0
+BKHAR.US,D,20250707,000000,1.45,1.45,1.45,1.45,406,0
+BKHAR.US,D,20250710,000000,1.43,1.45,1.1612,1.29,3976,0
+BKHAR.US,D,20250714,000000,1.84,1.84,1.75,1.75,380,0
+BKHAR.US,D,20250722,000000,2,2,1.2,1.95,710,0
+BKHAR.US,D,20250724,000000,1.52,2,1.52,2,554,0
+BKHAR.US,D,20250728,000000,1.53,2,1.5,2,1144,0
+BKHAR.US,D,20250729,000000,1.34,1.93,1.34,1.93,11454,0
+BKHAR.US,D,20250730,000000,2.0613,2.0613,1.9,1.9,923,0
+BKHAR.US,D,20250731,000000,1.52,1.52,1.5,1.5,1121,0
+BKHAR.US,D,20250801,000000,1.88,1.88,1.88,1.88,201,0
+BKHAR.US,D,20250804,000000,1.76,1.78,1.75,1.78,451,0
+BKHAR.US,D,20250805,000000,1.52,1.8,1.52,1.79,1879,0
+BKHAR.US,D,20250806,000000,1.74,1.74,1.74,1.74,250,0
+BKHAR.US,D,20250808,000000,1.52,1.8,1.25,1.8,1630,0
+BKHAR.US,D,20250812,000000,1.68,1.69,1.34,1.45,2563,0
+BKHAR.US,D,20250813,000000,1.74,1.74,1.74,1.74,2259,0
+BKHAR.US,D,20250814,000000,1.74,1.74,1.74,1.74,218,0
+BKHAR.US,D,20250815,000000,1.78,1.78,1.78,1.78,200,0
+BKHAR.US,D,20250818,000000,1.79,1.79,1.79,1.79,102,0
+BKHAR.US,D,20250822,000000,1.5728,1.95,1.5728,1.95,949,0
+BKHAR.US,D,20250904,000000,1.25,1.9,1.25,1.9,19723,0
+BKHAR.US,D,20250916,000000,1.75,1.75,1.75,1.75,276,0
+BKHAR.US,D,20250919,000000,1.51,1.51,1.51,1.51,100,0
+BKHAR.US,D,20250922,000000,1.35,1.6,1.35,1.41,5005,0
+BKHAR.US,D,20250923,000000,1.69,1.69,1.69,1.69,978,0
+BKHAR.US,D,20250929,000000,1.7,1.7,1.7,1.7,502,0
+BKHAR.US,D,20251013,000000,1.7,1.75,1.36,1.4,5200,0
+BKHAR.US,D,20251015,000000,1.72,1.72,1.4,1.4,303,0
+BKHAR.US,D,20251020,000000,1.42,1.42,1.41,1.41,200,0
+BKHAR.US,D,20251024,000000,1.68,1.74,1.41,1.41,2200,0
+BKHAR.US,D,20251031,000000,1.22,1.22,1.22,1.22,144,0
+BKHAR.US,D,20251106,000000,1.37,1.55,1.3501,1.3801,2600,0
+BKHAR.US,D,20251107,000000,1.35,1.4,1.35,1.4,6210,0
+BKHAR.US,D,20251113,000000,1.38,1.4,1.38,1.38,900,0
+BKHAR.US,D,20251121,000000,1.3,1.3,1.21,1.21,3374,0
+BKHAR.US,D,20251124,000000,1.42,1.9,1.27,1.45,6136,0
+BKHAR.US,D,20251125,000000,1.57,1.57,1.51,1.51,568,0
+BKHAR.US,D,20251202,000000,0.86,1.5,0.86,1.5,4151,0
+BKHAR.US,D,20251210,000000,1.27,1.48,1.27,1.48,342,0
+BKHAR.US,D,20251216,000000,1.31,1.48,1.27,1.27,900,0
+BKHAR.US,D,20251230,000000,1.3,1.3,1.3,1.3,1828,0
+BKHAR.US,D,20260108,000000,1.35,1.37,1.35,1.37,1394,0
+BKHAR.US,D,20260112,000000,1.45,1.5,1.35,1.35,19686,0
+BKHAR.US,D,20260123,000000,1.354,1.354,1.354,1.354,247,0
+BKHAR.US,D,20260127,000000,1.47,1.47,1.35,1.38,1422,0
+BKHAR.US,D,20260203,000000,1.7,1.99,1.5,1.65,100171,0
+BKHAR.US,D,20260204,000000,1.8,1.9,1.71,1.8,14273,0
+BKHAR.US,D,20260209,000000,1.76,1.76,1.76,1.76,1121,0
+BKHAR.US,D,20260211,000000,1.76,1.8,1.64,1.76,9547,0
+BKHAR.US,D,20260212,000000,1.71,1.71,1.6,1.61,4061,0
+BKHAR.US,D,20260213,000000,1.62,1.7,1.6,1.6399,8247,0
+BKHAR.US,D,20260217,000000,1.64,1.64,1.61,1.61,2177,0
+BKHAR.US,D,20260218,000000,1.64,1.64,1.57,1.57,2475,0
diff --git a/daily/us/nasdaq stocks/1/bntx.us.txt b/daily/us/nasdaq stocks/1/bntx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6722a841127b565954df8fa1edaccd9631f9678e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bntx.us.txt	
@@ -0,0 +1,1598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNTX.US,D,20191010,000000,16.3433,16.5399,12.8864,14.1047,2832764.544284,0
+BNTX.US,D,20191011,000000,15.1943,15.1943,13.3718,13.6887,1377722.0370144,0
+BNTX.US,D,20191014,000000,13.6986,13.7779,12.406,12.6289,907721.48285629,0
+BNTX.US,D,20191015,000000,12.8666,12.8765,12.411,12.7973,489306.94635368,0
+BNTX.US,D,20191016,000000,13.0746,13.7482,12.4902,12.8171,529187.77595731,0
+BNTX.US,D,20191017,000000,13.1142,13.352,12.5546,12.8765,416918.32391913,0
+BNTX.US,D,20191018,000000,13.1737,14.1145,13.1737,14.0057,234161.30767495,0
+BNTX.US,D,20191021,000000,14.7981,16.1254,14.6792,16.1254,292776.09186631,0
+BNTX.US,D,20191022,000000,16.888,20.4439,16.888,20.4439,416503.3823727,0
+BNTX.US,D,20191023,000000,21.7415,21.7811,16.6305,17.4724,481141.3813232,0
+BNTX.US,D,20191024,000000,18.5521,19.8099,16.9475,18.6709,272218.81749061,0
+BNTX.US,D,20191025,000000,18.3243,18.3243,16.5909,17.4031,233752.42366934,0
+BNTX.US,D,20191028,000000,16.9178,18.0073,16.3036,16.3036,255448.51571992,0
+BNTX.US,D,20191029,000000,16.7593,17.1211,16.472,16.8385,138009.96217877,0
+BNTX.US,D,20191030,000000,16.8385,17.0266,16.2739,16.6305,94979.211346772,0
+BNTX.US,D,20191031,000000,16.6404,16.6602,16.2343,16.6602,64522.905674843,0
+BNTX.US,D,20191101,000000,16.6404,16.6404,15.9669,16.3631,83666.753858326,0
+BNTX.US,D,20191104,000000,16.888,19.493,16.888,18.7898,208786.26916405,0
+BNTX.US,D,20191105,000000,20.1963,20.1963,18.0568,18.3045,98823.73058961,0
+BNTX.US,D,20191106,000000,18.2153,18.4827,16.8682,17.2149,88974.169210112,0
+BNTX.US,D,20191107,000000,17.1951,18.4035,17.1951,18.245,48147.353647837,0
+BNTX.US,D,20191108,000000,18.1757,18.9582,18.1757,18.6908,78867.162345601,0
+BNTX.US,D,20191111,000000,19.1761,19.7902,18.8591,19.5525,149540.49113688,0
+BNTX.US,D,20191112,000000,19.3148,19.5228,16.9079,17.4724,230361.21039815,0
+BNTX.US,D,20191113,000000,17.6309,18.7403,17.6309,18.3738,56211.959664589,0
+BNTX.US,D,20191114,000000,18.6808,19.186,18.4702,18.8195,62439.111631456,0
+BNTX.US,D,20191115,000000,18.9186,19.6119,18.8393,19.0572,66231.132187155,0
+BNTX.US,D,20191118,000000,18.9681,20.3053,18.9681,19.5129,121868.63506362,0
+BNTX.US,D,20191119,000000,19.4534,20.4935,19.3148,20.1369,100162.44711167,0
+BNTX.US,D,20191120,000000,19.81,21.4642,19.7902,20.1567,161840.3277796,0
+BNTX.US,D,20191121,000000,20.6024,21.791,18.4233,19.4931,191772.65617027,0
+BNTX.US,D,20191122,000000,19.81,21.7712,19.81,21.1274,90718.740967366,0
+BNTX.US,D,20191125,000000,22.3358,23.1777,20.1865,20.5529,190665.13578965,0
+BNTX.US,D,20191126,000000,20.8302,21.2462,20.2954,21.1571,90105.919754025,0
+BNTX.US,D,20191127,000000,21.7118,21.7712,20.964,21.5632,29965.644865201,0
+BNTX.US,D,20191129,000000,21.791,22.9941,21.6424,21.7712,57575.915940082,0
+BNTX.US,D,20191202,000000,22.4448,22.9103,20.8897,21.6623,107562.74281808,0
+BNTX.US,D,20191203,000000,21.8405,22.9301,20.5232,20.5727,89237.672235947,0
+BNTX.US,D,20191204,000000,21.2859,22.7419,20.85,21.167,147947.35790022,0
+BNTX.US,D,20191205,000000,21.5434,22.4547,21.1472,22.2764,131188.16162104,0
+BNTX.US,D,20191206,000000,22.6329,24.2376,22.4448,24.1385,253909.90035068,0
+BNTX.US,D,20191209,000000,24.7625,29.6853,24.7625,28.7245,401915.81447886,0
+BNTX.US,D,20191210,000000,28.7245,29.2099,27.0209,27.734,181888.76872611,0
+BNTX.US,D,20191211,000000,28.4274,31.0027,28.3779,31.0027,207118.42625723,0
+BNTX.US,D,20191212,000000,32.3894,33.677,28.7047,29.5565,384592.25731292,0
+BNTX.US,D,20191213,000000,31.8446,32.538,30.4084,32.1418,234980.0852763,0
+BNTX.US,D,20191216,000000,38.0749,38.3819,34.3308,34.6675,629032.20217573,0
+BNTX.US,D,20191217,000000,36.1632,36.5677,34.4892,36.5594,264327.86097747,0
+BNTX.US,D,20191218,000000,35.143,35.4797,32.8054,34.6675,147937.26199884,0
+BNTX.US,D,20191219,000000,33.5483,33.5483,27.4645,29.0613,252886.17595145,0
+BNTX.US,D,20191220,000000,31.5078,34.6378,31.5078,34.6378,452242.87323312,0
+BNTX.US,D,20191223,000000,34.5784,35.5589,32.7856,34.4001,104701.56436897,0
+BNTX.US,D,20191224,000000,34.2812,34.2812,32.6964,33.1521,24086.801495703,0
+BNTX.US,D,20191226,000000,32.9738,33.677,31.2907,32.8846,54382.582335802,0
+BNTX.US,D,20191227,000000,32.3002,33.261,31.7158,32.2705,38508.796607034,0
+BNTX.US,D,20191230,000000,32.6865,34.5784,32.6865,34.5784,33779.876403921,0
+BNTX.US,D,20191231,000000,34.3803,34.4283,33.37,33.5582,40429.037048178,0
+BNTX.US,D,20200102,000000,35.4104,38.1343,35.0241,38.1343,141010.46406683,0
+BNTX.US,D,20200103,000000,37.639,40.8583,36.074,39.6696,177733.29572098,0
+BNTX.US,D,20200106,000000,39.729,44.5725,39.7191,44.1565,336482.25850017,0
+BNTX.US,D,20200107,000000,46.9497,48.386,40.7888,42.9283,567776.33018519,0
+BNTX.US,D,20200108,000000,43.8792,45.8899,43.7603,44.6716,195805.96876879,0
+BNTX.US,D,20200109,000000,46.1078,46.2663,42.3043,42.859,237171.90546438,0
+BNTX.US,D,20200110,000000,44.5626,44.5626,37.8471,39.3031,372679.09369278,0
+BNTX.US,D,20200113,000000,40.6204,40.9275,34.9251,37.4707,464000.55997212,0
+BNTX.US,D,20200114,000000,34.9647,35.138,32.9044,34.202,268897.26593889,0
+BNTX.US,D,20200115,000000,34.9647,39.4715,33.2808,34.2218,364484.25054832,0
+BNTX.US,D,20200116,000000,35.4104,35.559,30.9779,31.9437,698823.149187,0
+BNTX.US,D,20200117,000000,32.7361,33.2808,30.0419,32.8648,621160.4278752,0
+BNTX.US,D,20200121,000000,33.469,36.1929,33.1949,36.1929,267017.40910324,0
+BNTX.US,D,20200122,000000,37.2527,38.6593,36.4009,38.5107,321273.79267188,0
+BNTX.US,D,20200123,000000,36.8565,37.1933,34.9746,36.3514,194796.37863149,0
+BNTX.US,D,20200124,000000,34.9845,35.559,33.2475,34.6576,211697.92712003,0
+BNTX.US,D,20200127,000000,32.9243,34.207,32.4389,32.8846,121145.76852531,0
+BNTX.US,D,20200128,000000,33.7167,34.4991,32.2903,33.8949,166755.01256798,0
+BNTX.US,D,20200129,000000,33.6275,33.6275,31.4385,31.4979,185998.81017505,0
+BNTX.US,D,20200130,000000,30.4084,30.8937,28.3085,29.616,230781.19989527,0
+BNTX.US,D,20200131,000000,30.0716,30.656,28.2293,28.9325,140052.36302653,0
+BNTX.US,D,20200203,000000,29.5169,30.3985,28.5066,29.9825,179309.2659253,0
+BNTX.US,D,20200204,000000,28.8929,32.6073,28.8929,32.6073,138909.50699111,0
+BNTX.US,D,20200205,000000,33.677,33.677,28.4175,28.9722,408888.04396705,0
+BNTX.US,D,20200206,000000,31.696,32.6172,29.3981,32.6172,391097.04656755,0
+BNTX.US,D,20200207,000000,31.5772,32.1814,29.7844,30.5867,168268.38818379,0
+BNTX.US,D,20200210,000000,30.6956,31.8446,29.824,31.8149,122881.25397133,0
+BNTX.US,D,20200211,000000,31.181,31.181,29.5169,30.4183,177029.61139528,0
+BNTX.US,D,20200212,000000,29.715,30.8045,28.7245,29.2792,159185.1057185,0
+BNTX.US,D,20200213,000000,29.2297,30.3489,28.8038,30.3489,108091.76805002,0
+BNTX.US,D,20200214,000000,30.7055,31.2701,29.4377,30.4579,129923.145179,0
+BNTX.US,D,20200218,000000,30.2004,31.2404,29.9726,31.2404,66872.22192434,0
+BNTX.US,D,20200219,000000,31.2008,31.9833,30.4579,31.9437,256202.67955248,0
+BNTX.US,D,20200220,000000,31.4187,32.2705,30.7105,32.0724,153617.21611129,0
+BNTX.US,D,20200221,000000,31.4979,32.1517,30.973,32.0427,160256.28085418,0
+BNTX.US,D,20200224,000000,29.715,30.8046,28.8632,30.3093,149814.09006408,0
+BNTX.US,D,20200225,000000,29.715,33.6374,29.715,33.1224,203405.15373224,0
+BNTX.US,D,20200226,000000,31.5475,34.0633,31.2503,33.4294,215325.38448334,0
+BNTX.US,D,20200227,000000,31.6069,33.6473,30.7545,33.5582,113466.82594101,0
+BNTX.US,D,20200228,000000,33.0827,34.7666,32.538,34.7666,236662.06244504,0
+BNTX.US,D,20200302,000000,34.6774,36.2523,33.677,36.2523,186871.09605368,0
+BNTX.US,D,20200303,000000,36.287,40.6086,36.2523,38.1145,300835.64993238,0
+BNTX.US,D,20200304,000000,38.6295,38.9267,37.639,38.8177,128333.04071275,0
+BNTX.US,D,20200305,000000,37.3518,37.6985,35.3015,36.7674,77794.977619789,0
+BNTX.US,D,20200306,000000,37.639,40.5566,35.2717,37.7282,281910.88280869,0
+BNTX.US,D,20200309,000000,34.8161,35.559,32.0918,33.162,191973.5646076,0
+BNTX.US,D,20200310,000000,34.7468,35.4896,31.1534,33.6374,330662.98094877,0
+BNTX.US,D,20200311,000000,33.0827,33.7711,30.7055,31.8644,120090.74683184,0
+BNTX.US,D,20200312,000000,28.7146,30.1063,27.734,28.2788,185820.11272075,0
+BNTX.US,D,20200313,000000,29.715,31.6762,28.9127,30.6362,199544.48104721,0
+BNTX.US,D,20200316,000000,48.8911,52.2985,37.639,39.62,1954508.959175,0
+BNTX.US,D,20200317,000000,64.3826,75.2781,55.478,65.9674,2967999.1431754,0
+BNTX.US,D,20200318,000000,89.5314,104.003,81.4277,91.1261,3056028.336017,0
+BNTX.US,D,20200319,000000,82.4097,82.5374,58.4396,58.7367,1613854.0646373,0
+BNTX.US,D,20200320,000000,54.428,54.4776,43.2453,46.0583,1185225.5047157,0
+BNTX.US,D,20200323,000000,58.4396,59.4102,49.8321,50.8226,1003734.5145037,0
+BNTX.US,D,20200324,000000,58.3405,58.4297,47.5639,53.1305,585292.71906734,0
+BNTX.US,D,20200325,000000,53.1206,53.175,46.7516,46.7516,336570.09284211,0
+BNTX.US,D,20200326,000000,51.506,55.2204,49.525,54.4776,477073.74266002,0
+BNTX.US,D,20200327,000000,54.3092,54.8738,50.8325,54.4776,248636.81106356,0
+BNTX.US,D,20200330,000000,59.4301,63.8378,58.4792,61.4111,596884.83302382,0
+BNTX.US,D,20200331,000000,59.2914,61.4111,56.4586,57.8453,245722.12433717,0
+BNTX.US,D,20200401,000000,55.8147,57.6422,51.9815,52.4173,261594.9004758,0
+BNTX.US,D,20200402,000000,54.9728,56.3892,52.4966,56.3694,248254.17640152,0
+BNTX.US,D,20200403,000000,57.4292,57.4292,51.516,52.2489,229480.84779843,0
+BNTX.US,D,20200406,000000,54.9728,55.0719,51.9023,52.2291,334360.10003156,0
+BNTX.US,D,20200407,000000,49.525,49.7231,43.582,45.1668,1475742.1338547,0
+BNTX.US,D,20200408,000000,47.6431,47.6431,44.0873,44.523,827642.81234593,0
+BNTX.US,D,20200409,000000,51.516,52.4966,44.5725,44.9786,1497238.3270581,0
+BNTX.US,D,20200413,000000,45.5829,45.9493,40.6105,41.3138,889152.09146093,0
+BNTX.US,D,20200414,000000,43.4038,43.5622,41.0067,41.2346,872165.73740086,0
+BNTX.US,D,20200415,000000,40.5115,40.8483,37.7678,38.2135,990029.32838981,0
+BNTX.US,D,20200416,000000,38.3918,38.8871,36.6485,38.4215,857509.51737768,0
+BNTX.US,D,20200417,000000,39.9172,41.3107,38.506,40.4223,1017951.5628171,0
+BNTX.US,D,20200420,000000,41.0959,45.464,40.6105,42.958,1291022.4743836,0
+BNTX.US,D,20200421,000000,44.84,45.464,39.4219,41.8586,1521723.916658,0
+BNTX.US,D,20200422,000000,53.9229,55.3195,44.7706,52.9918,10975354.332012,0
+BNTX.US,D,20200423,000000,57.4491,57.4491,48.7525,49.525,4312129.0875514,0
+BNTX.US,D,20200424,000000,50.7533,51.0009,47.1478,47.2964,1849953.7853759,0
+BNTX.US,D,20200427,000000,48.4256,49.7727,47.7025,48.9307,1194674.2588107,0
+BNTX.US,D,20200428,000000,48.1383,48.5147,44.3744,45.3947,1525691.6058976,0
+BNTX.US,D,20200429,000000,47.544,49.2279,45.6918,48.7822,1783324.8746747,0
+BNTX.US,D,20200430,000000,48.7426,48.7525,45.5829,47.029,1044032.304834,0
+BNTX.US,D,20200501,000000,45.563,46.5436,42.5915,44.6815,882964.31350942,0
+BNTX.US,D,20200504,000000,44.7706,47.019,43.9386,45.3451,792382.87680073,0
+BNTX.US,D,20200505,000000,47.9502,49.8965,47.2528,49.525,2629769.2841475,0
+BNTX.US,D,20200506,000000,49.6637,49.7231,47.0488,47.3261,898297.96851473,0
+BNTX.US,D,20200507,000000,48.7921,49.0298,47.8907,48.8515,824418.1814474,0
+BNTX.US,D,20200508,000000,48.693,49.4141,47.7497,48.7723,704620.21575538,0
+BNTX.US,D,20200511,000000,49.1388,50.3075,47.4584,49.5052,1905474.1757965,0
+BNTX.US,D,20200512,000000,49.9212,51.6249,48.7326,48.8614,1928548.3583844,0
+BNTX.US,D,20200513,000000,50.0203,50.4066,46.9795,48.0294,1482870.8498142,0
+BNTX.US,D,20200514,000000,48.0987,48.6138,44.6518,48.1978,1109648.5966275,0
+BNTX.US,D,20200515,000000,48.0492,49.2675,47.7421,49.0199,801441.92910272,0
+BNTX.US,D,20200518,000000,54.22,59.856,50.1193,59.5984,5065315.6368616,0
+BNTX.US,D,20200519,000000,56.4586,57.3896,49.4755,50.1094,3646767.793875,0
+BNTX.US,D,20200520,000000,52.7046,53.2097,51.1297,52.5362,1998331.2286746,0
+BNTX.US,D,20200521,000000,53.5861,53.6852,50.6592,51.407,1104799.5351981,0
+BNTX.US,D,20200522,000000,51.6546,52.1103,50.2778,50.5453,950586.66090578,0
+BNTX.US,D,20200526,000000,51.9023,52.0508,48.8713,50.3967,1525923.8116292,0
+BNTX.US,D,20200527,000000,49.0595,49.743,45.8602,47.1379,1827578.2391629,0
+BNTX.US,D,20200528,000000,47.8808,49.634,46.3089,46.4248,1121006.4856722,0
+BNTX.US,D,20200529,000000,47.7322,49.0595,46.712,49.0595,768042.66818056,0
+BNTX.US,D,20200601,000000,49.525,52.7046,49.0694,51.8032,1288051.2506095,0
+BNTX.US,D,20200602,000000,51.4862,52.348,49.6241,51.8824,695221.94116725,0
+BNTX.US,D,20200603,000000,51.3575,51.7339,49.0694,50.674,1393108.1907068,0
+BNTX.US,D,20200604,000000,49.9708,51.3674,49.2279,49.525,629610.6973244,0
+BNTX.US,D,20200605,000000,49.3269,49.7529,48.0393,48.7128,776422.26632015,0
+BNTX.US,D,20200608,000000,48.7525,48.7733,46.9696,48.3166,1153581.9210423,0
+BNTX.US,D,20200609,000000,47.3459,47.6431,46.4248,47.336,979659.8280896,0
+BNTX.US,D,20200610,000000,47.3459,47.5431,46.1078,46.9597,921890.07084316,0
+BNTX.US,D,20200611,000000,48.5345,48.7227,46.623,48.1383,1337549.4358611,0
+BNTX.US,D,20200612,000000,48.901,48.9704,46.5635,48.1185,867362.10752759,0
+BNTX.US,D,20200615,000000,48.2572,50.6839,47.8313,50.367,1101551.6837264,0
+BNTX.US,D,20200616,000000,50.5155,51.0108,48.6237,49.426,910356.51311465,0
+BNTX.US,D,20200617,000000,49.2774,51.0108,49.0299,50.367,730003.33098737,0
+BNTX.US,D,20200618,000000,49.3864,51.0999,49.3567,50.4561,698152.78133583,0
+BNTX.US,D,20200619,000000,50.4165,51.09,49.4359,50.8721,742853.39425493,0
+BNTX.US,D,20200622,000000,51.4565,58.3405,51.3575,56.9043,2703927.7180928,0
+BNTX.US,D,20200623,000000,55.0917,55.4681,51.0306,52.2489,2162735.915403,0
+BNTX.US,D,20200624,000000,52.4966,54.8242,51.318,54.2101,1357375.7669774,0
+BNTX.US,D,20200625,000000,53.9922,59.3508,53.0117,59.1428,2429435.303613,0
+BNTX.US,D,20200626,000000,56.0921,62.768,55.9633,61.5398,2857870.0222283,0
+BNTX.US,D,20200629,000000,65.0561,70.702,63.5109,65.175,4049828.4835696,0
+BNTX.US,D,20200630,000000,65.5315,67.6017,61.6287,66.106,1998038.4475348,0
+BNTX.US,D,20200701,000000,76.9619,78.626,61.7082,63.5307,9973999.4214618,0
+BNTX.US,D,20200702,000000,67.5967,68.7308,62.1341,62.669,3964167.7891901,0
+BNTX.US,D,20200706,000000,64.967,66.2645,63.7189,64.8877,1665263.4040188,0
+BNTX.US,D,20200707,000000,63.3921,70.2166,62.9067,68.6813,2286112.8781317,0
+BNTX.US,D,20200708,000000,66.5716,67.9286,65.8287,66.9182,1463504.8918005,0
+BNTX.US,D,20200709,000000,65.9773,67.3541,63.8972,64.9868,1198112.9228183,0
+BNTX.US,D,20200710,000000,66.3636,70.6127,66.3636,69.6916,2901823.5384458,0
+BNTX.US,D,20200713,000000,77.7246,84.0836,75.0304,77.0412,8611356.6227382,0
+BNTX.US,D,20200714,000000,81.7857,84.1926,77.2591,83.0832,4794266.9343401,0
+BNTX.US,D,20200715,000000,85.2623,86.7481,76.0705,77.2591,3946167.8066322,0
+BNTX.US,D,20200716,000000,79.7353,79.7353,73.8518,75.1493,2875235.98218,0
+BNTX.US,D,20200717,000000,75.8129,85.5793,75.6941,84.4402,5101974.8643371,0
+BNTX.US,D,20200720,000000,90.875,95.1771,84.9553,87.3622,7865476.4772516,0
+BNTX.US,D,20200721,000000,91.1261,96.8908,89.1946,90.7299,6092322.2136201,0
+BNTX.US,D,20200722,000000,98.2478,103.993,92.7604,103.18,13950282.2923,0
+BNTX.US,D,20200723,000000,96.5872,100.189,86.1736,87.6692,16052225.737585,0
+BNTX.US,D,20200724,000000,85.4802,85.8764,79.5768,83.3705,7177913.2868659,0
+BNTX.US,D,20200727,000000,86.6094,87.3622,80.9976,85.708,5178341.2719126,0
+BNTX.US,D,20200728,000000,88.1546,89.5413,83.3011,84.569,5157606.3096727,0
+BNTX.US,D,20200729,000000,84.7275,85.9656,79.2599,81.7163,3883222.8903419,0
+BNTX.US,D,20200730,000000,78.2991,84.0737,77.2591,83.3606,3334424.8355577,0
+BNTX.US,D,20200731,000000,85.1831,86.1241,80.082,81.33,2668319.4739502,0
+BNTX.US,D,20200803,000000,82.2017,84.668,81.0626,84.6581,2457762.3836853,0
+BNTX.US,D,20200804,000000,83.6379,83.6973,80.3098,82.38,2433453.4723594,0
+BNTX.US,D,20200805,000000,82.0333,82.4097,76.115,80.5277,4124703.7265123,0
+BNTX.US,D,20200806,000000,78.5368,79.4976,75.8526,76.3478,3205632.4313325,0
+BNTX.US,D,20200807,000000,76.3577,77.7939,73.3268,76.2686,3067356.9469476,0
+BNTX.US,D,20200810,000000,76.2686,76.5434,70.2265,73.2475,2857755.9385428,0
+BNTX.US,D,20200811,000000,68.3446,72.1877,65.8782,67.7998,4070900.6489153,0
+BNTX.US,D,20200812,000000,70.2166,70.484,65.4919,68.4535,3284799.4419489,0
+BNTX.US,D,20200813,000000,67.6017,70.8505,66.6645,70.3256,2413871.4620563,0
+BNTX.US,D,20200814,000000,70.2562,70.3058,67.3739,67.988,1880239.4703146,0
+BNTX.US,D,20200817,000000,68.4337,70.678,68.1564,69.5926,1966644.2326253,0
+BNTX.US,D,20200818,000000,69.028,69.6817,66.423,67.2352,1923373.1993406,0
+BNTX.US,D,20200819,000000,66.7796,66.839,64.3925,64.9769,2348960.8737688,0
+BNTX.US,D,20200820,000000,65.4488,69.6223,63.4713,65.6405,2960739.180498,0
+BNTX.US,D,20200821,000000,71.0883,75.5554,69.6718,72.3264,6350724.7900818,0
+BNTX.US,D,20200824,000000,76.2587,76.6648,69.0874,70.177,3426426.7655896,0
+BNTX.US,D,20200825,000000,69.4044,69.8303,67.5621,69.8204,1591320.0127728,0
+BNTX.US,D,20200826,000000,69.3351,69.3351,66.4131,67.255,1727849.9158103,0
+BNTX.US,D,20200827,000000,67.5522,68.0375,64.1747,64.967,1999520.5258564,0
+BNTX.US,D,20200828,000000,64.4222,64.8778,62.7185,63.3921,1781662.0797185,0
+BNTX.US,D,20200831,000000,62.2233,62.5799,59.7668,60.6682,2238428.9263569,0
+BNTX.US,D,20200901,000000,58.1523,59.955,56.1218,57.2609,3609827.9003414,0
+BNTX.US,D,20200902,000000,55.478,62.6888,54.4379,61.4012,3930129.457711,0
+BNTX.US,D,20200903,000000,62.8473,63.0652,56.5576,58.7169,2610782.9320255,0
+BNTX.US,D,20200904,000000,58.7169,59.3904,53.5861,58.0136,2004535.1600683,0
+BNTX.US,D,20200908,000000,59.5885,60.4206,58.1325,59.2617,2915503.4848062,0
+BNTX.US,D,20200909,000000,62.4016,62.778,60.0244,61.728,3439613.0223729,0
+BNTX.US,D,20200910,000000,61.4111,61.6884,59.9253,60.6187,1768574.7627687,0
+BNTX.US,D,20200911,000000,60.8684,64.6599,60.4701,64.5113,2539365.535303,0
+BNTX.US,D,20200914,000000,66.8588,68.9884,66.1357,66.839,3405907.8556391,0
+BNTX.US,D,20200915,000000,69.3351,69.3351,65.5216,66.2843,3198669.2881555,0
+BNTX.US,D,20200916,000000,64.8877,66.6508,64.7865,65.4127,2259247.6845782,0
+BNTX.US,D,20200917,000000,66.1853,68.0573,64.5311,66.1457,2887437.8885794,0
+BNTX.US,D,20200918,000000,67.364,67.7899,64.5509,66.3636,2633899.5173992,0
+BNTX.US,D,20200921,000000,64.9372,65.5712,61.7082,65.4919,2139055.9787326,0
+BNTX.US,D,20200922,000000,64.759,67.1137,63.0058,66.4131,1587362.4194346,0
+BNTX.US,D,20200923,000000,66.6112,66.6409,63.0811,63.2237,1694091.2407993,0
+BNTX.US,D,20200924,000000,62.0252,63.3227,58.2514,62.2332,2890887.6580785,0
+BNTX.US,D,20200925,000000,60.688,66.2359,60.688,66.0565,1686506.1900977,0
+BNTX.US,D,20200928,000000,66.3537,67.156,65.0957,65.8683,1766786.7786355,0
+BNTX.US,D,20200929,000000,65.9674,66.4712,65.1353,66.2249,862282.85954683,0
+BNTX.US,D,20200930,000000,66.7598,68.8101,66.461,68.5724,1763567.1956877,0
+BNTX.US,D,20201001,000000,69.3351,72.1778,68.6516,72.0193,2394446.9478147,0
+BNTX.US,D,20201002,000000,71.1675,74.2876,70.484,72.9999,2350171.3723434,0
+BNTX.US,D,20201005,000000,74.9809,80.7853,74.9314,79.9334,3786520.3086308,0
+BNTX.US,D,20201006,000000,86.0151,87.4612,82.7266,84.777,5756795.0273898,0
+BNTX.US,D,20201007,000000,82.5285,85.6189,79.9334,85.4109,2377262.7140877,0
+BNTX.US,D,20201008,000000,85.0147,88.5805,84.7869,87.1146,1843511.5907098,0
+BNTX.US,D,20201009,000000,88.1348,89.1451,86.6688,88.1942,1476553.8443251,0
+BNTX.US,D,20201012,000000,90.1356,91.027,86.7679,87.8971,2597789.5069584,0
+BNTX.US,D,20201013,000000,89.2243,93.1231,88.7093,92.1166,2551725.947354,0
+BNTX.US,D,20201014,000000,94.5126,94.5334,84.2421,86.0349,4238267.4731065,0
+BNTX.US,D,20201015,000000,84.8364,89.5601,84.6878,89.5215,2052724.9165019,0
+BNTX.US,D,20201016,000000,92.7109,93.2557,90.6804,93.1962,2819255.2186568,0
+BNTX.US,D,20201019,000000,95.3159,96.3658,91.3638,93.0279,2827054.3024675,0
+BNTX.US,D,20201020,000000,93.0279,95.2037,90.7405,93.4538,1890100.1371856,0
+BNTX.US,D,20201021,000000,91.869,92.0572,84.8562,86.8867,3417011.3279691,0
+BNTX.US,D,20201022,000000,88.1447,89.2639,84.6057,85.5397,2227060.9414109,0
+BNTX.US,D,20201023,000000,88.7533,89.1352,86.233,87.8475,2099661.7715751,0
+BNTX.US,D,20201026,000000,87.382,88.9866,79.5868,82.1422,2907539.8378032,0
+BNTX.US,D,20201027,000000,82.2116,83.2566,79.7454,83.1526,2243444.570159,0
+BNTX.US,D,20201028,000000,79.1311,79.973,74.6293,76.8034,2590729.4431283,0
+BNTX.US,D,20201029,000000,80.7159,84.9554,78.4675,84.0044,2536104.5591595,0
+BNTX.US,D,20201030,000000,86.1835,87.6593,82.2611,84.5492,2279940.2440323,0
+BNTX.US,D,20201102,000000,87.0694,87.1641,82.3899,86.2726,2160412.848497,0
+BNTX.US,D,20201103,000000,84.1034,87.3622,84.044,86.3915,1092963.1004284,0
+BNTX.US,D,20201104,000000,85.6882,90.2638,85.6882,89.8285,1717823.6761568,0
+BNTX.US,D,20201105,000000,90.4625,91.9581,88.8182,91.1261,1473849.1523473,0
+BNTX.US,D,20201106,000000,91.1261,91.3242,89.472,91.1261,869590.27296061,0
+BNTX.US,D,20201109,000000,112.937,113.908,97.5742,103.805,14755029.619512,0
+BNTX.US,D,20201110,000000,108.955,112.323,105.191,111.689,8106139.5454108,0
+BNTX.US,D,20201111,000000,110.936,111.431,107.581,108.41,3305523.2986972,0
+BNTX.US,D,20201112,000000,105.795,106.111,99.5453,100.665,3638865.7318704,0
+BNTX.US,D,20201113,000000,103.131,107.172,102.388,104.993,3038520.0238559,0
+BNTX.US,D,20201116,000000,95.722,96.0786,86.2429,90.6506,11278722.034009,0
+BNTX.US,D,20201117,000000,88.1546,91.1261,85.8269,86.1042,4096262.5627544,0
+BNTX.US,D,20201118,000000,89.9375,91.5817,87.4216,89.5809,5827963.0553484,0
+BNTX.US,D,20201119,000000,90.7299,94.1867,90.4228,94.0283,3432726.6080463,0
+BNTX.US,D,20201120,000000,99.0501,104.329,98.1091,103.081,6841833.8548305,0
+BNTX.US,D,20201123,000000,108.688,108.935,103.21,105.488,5244008.043213,0
+BNTX.US,D,20201124,000000,99.9614,102.448,96.6334,100.902,3901076.4823299,0
+BNTX.US,D,20201125,000000,99.0501,105.053,98.1586,103.963,3036246.4268667,0
+BNTX.US,D,20201127,000000,105.429,110.144,105.092,108.945,3911719.5815574,0
+BNTX.US,D,20201130,000000,112.561,123.723,112.422,123.06,10030083.163179,0
+BNTX.US,D,20201201,000000,123.317,126.913,106.974,112.927,9726945.6477336,0
+BNTX.US,D,20201202,000000,119.702,122.416,115.324,119.94,7233426.6101555,0
+BNTX.US,D,20201203,000000,118.712,120.643,113.908,117.553,4305542.5214956,0
+BNTX.US,D,20201204,000000,116.723,119.603,113.333,118.86,3172732.9175283,0
+BNTX.US,D,20201207,000000,119.851,125.18,119.851,124.506,4959570.1562906,0
+BNTX.US,D,20201208,000000,125.794,128.666,125.298,126.893,4623984.4138324,0
+BNTX.US,D,20201209,000000,127.765,127.824,115.473,121.643,5299924.1929673,0
+BNTX.US,D,20201210,000000,122.644,128.716,122.03,128.309,5432643.9028267,0
+BNTX.US,D,20201211,000000,128.864,129.756,123.456,126.091,4345015.4766838,0
+BNTX.US,D,20201214,000000,125.426,125.794,104.25,107.242,11012534.507998,0
+BNTX.US,D,20201215,000000,113.125,115.156,107.301,110.144,5766625.4065567,0
+BNTX.US,D,20201216,000000,111.154,111.778,101.358,104.775,4848673.7468392,0
+BNTX.US,D,20201217,000000,101.66,106.568,100.655,105.419,3521291.8932508,0
+BNTX.US,D,20201218,000000,105.449,105.756,101.596,103.25,3137971.7195109,0
+BNTX.US,D,20201221,000000,106.489,106.944,103.577,105.449,2636070.1361944,0
+BNTX.US,D,20201222,000000,106.053,106.192,94.6919,99.6048,5080579.6301474,0
+BNTX.US,D,20201223,000000,96.1975,99.5453,94.0976,99.1095,3446722.5561197,0
+BNTX.US,D,20201224,000000,97.5643,98.9411,95.722,96.039,1049074.1979797,0
+BNTX.US,D,20201228,000000,94.0976,94.4938,86.2429,87.273,4743934.8276351,0
+BNTX.US,D,20201229,000000,83.6478,88.5409,83.056,87.4414,3332091.6727504,0
+BNTX.US,D,20201230,000000,89.1451,90.0266,82.2381,83.1427,2969288.3897807,0
+BNTX.US,D,20201231,000000,82.588,84.6878,79.7849,80.7456,2632149.8976913,0
+BNTX.US,D,20210104,000000,84.6393,87.2928,82.2116,84.9156,3168090.822077,0
+BNTX.US,D,20210105,000000,87.1146,88.1348,84.0836,85.9557,1989762.8371794,0
+BNTX.US,D,20210106,000000,85.9309,90.6209,85.4307,90.2941,3100272.614194,0
+BNTX.US,D,20210107,000000,93.1071,93.8896,90.1455,92.8,3009057.1548791,0
+BNTX.US,D,20210108,000000,97.1681,100.239,96.0786,99.4364,4026657.3803284,0
+BNTX.US,D,20210111,000000,101.863,108.361,101.13,107.866,4818551.6155027,0
+BNTX.US,D,20210112,000000,103.973,106.655,100.051,104.448,3594439.7274686,0
+BNTX.US,D,20210113,000000,102.497,104.993,101.071,101.635,1833433.8619593,0
+BNTX.US,D,20210114,000000,101.814,105.488,101.289,104.845,1928562.4926464,0
+BNTX.US,D,20210115,000000,103.26,103.993,96.3262,100.625,3181791.9698303,0
+BNTX.US,D,20210119,000000,100.298,104.438,99.2482,103.705,2037597.2178846,0
+BNTX.US,D,20210120,000000,103.418,104.498,101.358,102.249,1631160.4587709,0
+BNTX.US,D,20210121,000000,103.012,106.281,102.22,104.429,2277982.648756,0
+BNTX.US,D,20210122,000000,103.507,107.45,103.324,107.41,1712562.7019513,0
+BNTX.US,D,20210125,000000,106.974,109.926,104.141,109.559,2910234.4338796,0
+BNTX.US,D,20210126,000000,109.232,111.76,104.488,105.28,3900949.2739726,0
+BNTX.US,D,20210127,000000,104.151,109.811,102.041,104.963,2160130.1632586,0
+BNTX.US,D,20210128,000000,106.639,110.183,105.587,108.955,2318575.2394065,0
+BNTX.US,D,20210129,000000,113.848,117.047,110.342,115.829,6686315.5804907,0
+BNTX.US,D,20210201,000000,116.731,118.404,112.412,114.997,2925999.1838735,0
+BNTX.US,D,20210202,000000,113.908,114.779,109.51,113.67,1924938.0640535,0
+BNTX.US,D,20210203,000000,113.125,118.117,112.63,116.899,2450125.8438868,0
+BNTX.US,D,20210204,000000,116.78,118.948,115.879,116.443,1459583.6437072,0
+BNTX.US,D,20210205,000000,116.315,118.078,115.453,116.453,885230.84336766,0
+BNTX.US,D,20210208,000000,116.493,119.841,116.483,118.365,1943006.6987407,0
+BNTX.US,D,20210209,000000,118.83,118.84,116.007,116.414,1109775.8049848,0
+BNTX.US,D,20210210,000000,117.924,119.187,115.988,118.216,1410892.1209754,0
+BNTX.US,D,20210211,000000,117.87,118.791,114.324,116.909,1365813.9213449,0
+BNTX.US,D,20210212,000000,117.364,117.672,114.75,116.443,1038447.2521944,0
+BNTX.US,D,20210216,000000,115.889,116.701,111.481,113.293,1532008.6113867,0
+BNTX.US,D,20210217,000000,112.036,112.907,107.093,112.481,1344684.2093614,0
+BNTX.US,D,20210218,000000,106.974,112.531,106.34,111.58,1620357.8443018,0
+BNTX.US,D,20210219,000000,112.026,115.77,111.946,114.591,1394777.0432038,0
+BNTX.US,D,20210222,000000,116.334,118.662,112.947,113.511,1593169.5819043,0
+BNTX.US,D,20210223,000000,109.722,111.161,105.439,110.906,2107672.8693146,0
+BNTX.US,D,20210224,000000,109.46,113.492,108.192,113.085,1418562.9868386,0
+BNTX.US,D,20210225,000000,113.779,116.235,110.124,111.263,1140634.9371215,0
+BNTX.US,D,20210226,000000,112.818,113.888,107.994,107.994,1038497.7317013,0
+BNTX.US,D,20210301,000000,108.955,110.391,107.034,109.163,894176.82157428,0
+BNTX.US,D,20210302,000000,108.816,108.816,103.25,103.983,1103876.7698126,0
+BNTX.US,D,20210303,000000,103.834,104.003,96.3262,96.3262,2163356.8133374,0
+BNTX.US,D,20210304,000000,96.4748,99.9474,91.6312,94.2462,2357499.9871501,0
+BNTX.US,D,20210305,000000,94.7711,95.9201,90.3535,95.2862,1709861.0387439,0
+BNTX.US,D,20210308,000000,93.9292,94.7909,89.4323,89.4323,1535958.1280038,0
+BNTX.US,D,20210309,000000,93.216,96.9998,92.6812,95.5635,1328502.4986407,0
+BNTX.US,D,20210310,000000,99.8296,101.021,96.1578,97.0889,1389998.653084,0
+BNTX.US,D,20210311,000000,99.5453,102.022,99.2878,101.625,1072225.1094181,0
+BNTX.US,D,20210312,000000,98.3964,102.299,98.0695,102.299,796128.45621011,0
+BNTX.US,D,20210315,000000,103.002,107.123,101.072,106.855,1380198.5616212,0
+BNTX.US,D,20210316,000000,108.22,109.926,103.705,107.073,1390495.3714315,0
+BNTX.US,D,20210317,000000,104.736,106.776,101.823,105.647,929527.62023184,0
+BNTX.US,D,20210318,000000,103.398,103.913,102.051,102.665,707746.9164106,0
+BNTX.US,D,20210319,000000,103.507,106.776,101.843,106.568,1156573.3366191,0
+BNTX.US,D,20210322,000000,105.617,107.667,105.31,105.984,637855.01038559,0
+BNTX.US,D,20210323,000000,106.31,106.33,99.1591,99.1591,1222050.3049737,0
+BNTX.US,D,20210324,000000,99.2878,100.516,92.5029,93.1566,2225203.2955583,0
+BNTX.US,D,20210325,000000,93.2061,96.5243,92.0482,94.2264,1311858.3956372,0
+BNTX.US,D,20210326,000000,96.5738,96.6135,92.9288,94.8504,919156.10075135,0
+BNTX.US,D,20210329,000000,96.6135,97.9308,92.8694,94.9989,1076444.1866019,0
+BNTX.US,D,20210330,000000,98.852,105.465,97.6634,103.448,3497208.1205256,0
+BNTX.US,D,20210331,000000,108.427,109.946,106.083,108.153,2199803.0172939,0
+BNTX.US,D,20210401,000000,109.46,112.996,109.45,112.788,2040036.3876563,0
+BNTX.US,D,20210405,000000,112.927,114.769,108.955,114.274,1398589.2555622,0
+BNTX.US,D,20210406,000000,114.591,116.631,113.084,116.037,1537628.9996811,0
+BNTX.US,D,20210407,000000,114.66,115.146,111.154,112.244,1161989.7877057,0
+BNTX.US,D,20210408,000000,112.194,115.195,111.431,113.402,1011291.2966814,0
+BNTX.US,D,20210409,000000,113.858,122.327,113.63,120.98,4232809.6288243,0
+BNTX.US,D,20210412,000000,119.405,121.089,117.166,120.366,1635756.1130759,0
+BNTX.US,D,20210413,000000,123.813,129.567,123.585,128.409,4227694.0355986,0
+BNTX.US,D,20210414,000000,129.558,131.34,127.983,131.34,3381529.2825937,0
+BNTX.US,D,20210415,000000,128.765,139.453,126.943,139.383,3741024.1386835,0
+BNTX.US,D,20210416,000000,140.146,150.873,140.146,150.101,4668671.9020797,0
+BNTX.US,D,20210419,000000,145.574,155.32,145.396,148.06,3459217.243659,0
+BNTX.US,D,20210420,000000,144.088,155.806,139.472,154.696,3250348.1881036,0
+BNTX.US,D,20210421,000000,153.369,160.53,150.675,160.263,2440059.2206278,0
+BNTX.US,D,20210422,000000,163.423,174.328,163.235,167.345,4773400.7253824,0
+BNTX.US,D,20210423,000000,172.681,175.962,169.395,171.357,3138298.8267154,0
+BNTX.US,D,20210426,000000,166.197,173.11,160.006,172.991,3117141.8557981,0
+BNTX.US,D,20210427,000000,171.723,174.209,167.656,171.198,2081674.913689,0
+BNTX.US,D,20210428,000000,170.346,175.507,167.692,174.1,1521605.794612,0
+BNTX.US,D,20210429,000000,178.865,182.975,175.566,177.943,2092556.2761888,0
+BNTX.US,D,20210430,000000,181.559,192.009,178.964,186.492,3539436.2471984,0
+BNTX.US,D,20210503,000000,200.329,209.64,194.138,206.916,5762682.9570706,0
+BNTX.US,D,20210504,000000,210.481,211.125,167.692,175.2,12217177.459825,0
+BNTX.US,D,20210505,000000,183.649,194.213,159.689,169.148,9234535.2212978,0
+BNTX.US,D,20210506,000000,144.673,170.257,143.623,166.404,10066149.761244,0
+BNTX.US,D,20210507,000000,181.6,184.065,173.734,181.965,4505944.1445694,0
+BNTX.US,D,20210510,000000,198.893,201.022,182.807,200.428,7356750.064607,0
+BNTX.US,D,20210511,000000,184.837,200.576,183.243,196.139,4707278.62893,0
+BNTX.US,D,20210512,000000,194.782,196.306,183.896,184.362,3231569.8115499,0
+BNTX.US,D,20210513,000000,186.54,188.146,171.079,179.073,3083422.5548025,0
+BNTX.US,D,20210514,000000,181.747,192.92,179.835,190.939,3009133.8837295,0
+BNTX.US,D,20210517,000000,190.909,198.694,189.958,196.416,2043874.8493584,0
+BNTX.US,D,20210518,000000,193.633,195.574,188.443,192.652,1856708.9529846,0
+BNTX.US,D,20210519,000000,188.195,197.347,184.946,197.189,1855741.7656331,0
+BNTX.US,D,20210520,000000,197.278,207.035,196.416,201.775,3304296.6466804,0
+BNTX.US,D,20210521,000000,202.191,203.241,193.574,193.831,1540544.6959976,0
+BNTX.US,D,20210524,000000,195.634,198.088,191.444,193.039,1233682.8025357,0
+BNTX.US,D,20210525,000000,192.613,198.239,191.86,195.624,1458758.808565,0
+BNTX.US,D,20210526,000000,195.723,201.567,195.631,200.448,1560119.6391697,0
+BNTX.US,D,20210527,000000,197.159,201.562,194.316,195.822,1337408.0932419,0
+BNTX.US,D,20210528,000000,197.219,206.619,197.209,202.062,2304966.9739458,0
+BNTX.US,D,20210601,000000,202.627,207.807,202.538,204.182,1677822.7053268,0
+BNTX.US,D,20210602,000000,204.301,217.851,203.251,217.316,2850341.5085744,0
+BNTX.US,D,20210603,000000,216.226,218.901,211.373,213.265,1542371.044556,0
+BNTX.US,D,20210604,000000,216.543,232.768,214.939,231.074,3257727.2824172,0
+BNTX.US,D,20210607,000000,236.294,250.379,235.244,235.888,4403494.9757967,0
+BNTX.US,D,20210608,000000,236.522,238.318,209.253,218.356,4164683.4959494,0
+BNTX.US,D,20210609,000000,222.883,244.337,220.684,239.196,3662122.6502732,0
+BNTX.US,D,20210610,000000,237.72,245.307,228.855,237.542,2880683.7305608,0
+BNTX.US,D,20210611,000000,236.696,237.502,231.391,236.284,1133859.5777101,0
+BNTX.US,D,20210614,000000,238.265,238.631,210.382,218.485,4467611.0166463,0
+BNTX.US,D,20210615,000000,222.011,222.208,211.096,216.098,2060704.7169471,0
+BNTX.US,D,20210616,000000,209.491,212.928,197.605,201.914,3969341.9386438,0
+BNTX.US,D,20210617,000000,207.906,214.245,206.579,212.165,2127883.8542732,0
+BNTX.US,D,20210618,000000,209.897,215.037,209.511,210.402,2277698.9539274,0
+BNTX.US,D,20210621,000000,215,224.527,212.73,223.942,1867576.1812225,0
+BNTX.US,D,20210622,000000,226.086,234.305,225.636,234.244,2052218.102253,0
+BNTX.US,D,20210623,000000,231.658,235.739,217.613,227.32,2733806.5382062,0
+BNTX.US,D,20210624,000000,228.905,230.757,223.665,225.626,1568096.4108445,0
+BNTX.US,D,20210625,000000,226.329,229.697,223.487,227.835,1186242.1619839,0
+BNTX.US,D,20210628,000000,228.37,231.52,220.634,226.27,1523217.1004711,0
+BNTX.US,D,20210629,000000,224.15,229.767,220.892,225.894,1685944.8579814,0
+BNTX.US,D,20210630,000000,225.834,228.796,219.168,221.753,1780782.7267089,0
+BNTX.US,D,20210701,000000,222.367,225.22,218.012,221.872,953477.11746887,0
+BNTX.US,D,20210702,000000,222.754,224.844,216.058,221.872,977104.5554521,0
+BNTX.US,D,20210706,000000,211.398,214.374,207.163,211.472,2070651.1989798,0
+BNTX.US,D,20210707,000000,209.491,209.59,201.072,203.974,1440950.6481332,0
+BNTX.US,D,20210708,000000,193.811,206.758,192.197,205.955,2032488.6917899,0
+BNTX.US,D,20210709,000000,214.186,215.533,206.519,215.335,2085155.9804824,0
+BNTX.US,D,20210712,000000,215.309,218.267,212.467,213.641,1102436.0846867,0
+BNTX.US,D,20210713,000000,212.393,212.393,204.836,205.866,1811854.8823646,0
+BNTX.US,D,20210714,000000,205.955,212.859,202.736,209.986,1540604.2618157,0
+BNTX.US,D,20210715,000000,210.848,220.069,210.065,218.98,2916993.6398488,0
+BNTX.US,D,20210716,000000,222.942,231.024,220.238,229.271,5098468.5577902,0
+BNTX.US,D,20210719,000000,225.834,244.961,224.259,240.335,5196688.5534777,0
+BNTX.US,D,20210720,000000,238.641,250.161,230.628,242.841,6668280.262278,0
+BNTX.US,D,20210721,000000,242.623,259.283,239.771,257.144,5386432.9430622,0
+BNTX.US,D,20210722,000000,266.999,281.223,262.087,278.311,5643363.5371036,0
+BNTX.US,D,20210723,000000,284.307,289.558,264.493,279.282,4499295.9935153,0
+BNTX.US,D,20210726,000000,286.75,294.902,274.052,283.541,4063906.2084441,0
+BNTX.US,D,20210727,000000,290.217,293.644,269.598,281.302,4360242.1151345,0
+BNTX.US,D,20210728,000000,286.255,312.166,279.817,310.473,4927452.0652527,0
+BNTX.US,D,20210729,000000,324.679,325.578,300.577,309.621,4133488.170297,0
+BNTX.US,D,20210730,000000,312.018,327.856,305.312,325.231,4072513.9739547,0
+BNTX.US,D,20210802,000000,341.98,350.281,330.015,336.978,5064442.3413928,0
+BNTX.US,D,20210803,000000,337.771,350.717,333.601,348.468,4179552.7394915,0
+BNTX.US,D,20210804,000000,357.571,429.778,350.429,410.503,13831854.340424,0
+BNTX.US,D,20210805,000000,402.639,414.336,371.537,401.074,7404357.2875314,0
+BNTX.US,D,20210806,000000,392.238,399.32,364.613,385.315,5749805.6348693,0
+BNTX.US,D,20210809,000000,404.352,455.512,399.717,442.982,12137899.394293,0
+BNTX.US,D,20210810,000000,453.649,459.592,407.462,412.544,8319543.6798628,0
+BNTX.US,D,20210811,000000,409.968,414.029,333.006,355.778,14723536.464769,0
+BNTX.US,D,20210812,000000,376.39,387.85,352.628,370.467,7339856.5928395,0
+BNTX.US,D,20210813,000000,383.463,386.295,363.811,373.736,3725831.8262974,0
+BNTX.US,D,20210816,000000,364.676,366.327,317.01,339.841,8069106.7695845,0
+BNTX.US,D,20210817,000000,318.941,363.464,316.96,362.791,8179299.4947102,0
+BNTX.US,D,20210818,000000,364.96,371.24,343.734,360.532,4847694.444406,0
+BNTX.US,D,20210819,000000,345.388,351.925,327.816,328.658,4683398.7934125,0
+BNTX.US,D,20210820,000000,333.155,353.114,329.837,345.368,4016853.2505051,0
+BNTX.US,D,20210823,000000,369.968,384.314,366.683,378.47,7000972.5194027,0
+BNTX.US,D,20210824,000000,373.746,376.37,350.835,364.702,4813235.1138397,0
+BNTX.US,D,20210825,000000,357.353,372.963,347.666,372.458,3019313.5810839,0
+BNTX.US,D,20210826,000000,367.476,374.012,362.533,366.475,1945982.9704655,0
+BNTX.US,D,20210827,000000,365.287,366.802,351.45,355.075,2354980.0501674,0
+BNTX.US,D,20210830,000000,347.666,356.907,339.533,341.723,3038847.1310604,0
+BNTX.US,D,20210831,000000,337.028,346.022,323.993,326.063,3359376.8558011,0
+BNTX.US,D,20210901,000000,331.075,333.304,323.399,329.342,2657424.9867786,0
+BNTX.US,D,20210902,000000,331.679,338.517,323.557,325.409,2136312.9223295,0
+BNTX.US,D,20210903,000000,325.37,331.134,317.664,331.124,2262313.8098251,0
+BNTX.US,D,20210907,000000,331.362,344.675,329.138,343.318,2506038.9648707,0
+BNTX.US,D,20210908,000000,342.921,349.459,332.075,333.046,2377214.2537611,0
+BNTX.US,D,20210909,000000,335.077,350.122,333.482,348.042,3241467.833256,0
+BNTX.US,D,20210910,000000,356.58,359.849,344.199,345.873,3066975.3218757,0
+BNTX.US,D,20210913,000000,344.883,348.567,319.407,324.032,4001830.5492621,0
+BNTX.US,D,20210914,000000,323.072,342.634,322.933,331.699,2877375.3036809,0
+BNTX.US,D,20210915,000000,334.898,354.362,334.294,351.875,4589406.96122,0
+BNTX.US,D,20210916,000000,347.062,371.289,341.723,369.11,4650956.6239405,0
+BNTX.US,D,20210917,000000,367.218,367.278,341.535,355.768,5700388.2168288,0
+BNTX.US,D,20210920,000000,337.964,350.281,330.193,335.79,3353926.0786498,0
+BNTX.US,D,20210921,000000,341.495,346.606,333.838,338.108,2478967.8149292,0
+BNTX.US,D,20210922,000000,339.547,341.297,333.492,336.037,1494216.6237772,0
+BNTX.US,D,20210923,000000,339.742,356.58,338.197,349.637,2851443.9810044,0
+BNTX.US,D,20210924,000000,346.675,347.587,329.243,330.312,2628069.1343563,0
+BNTX.US,D,20210927,000000,332.176,335.285,302.608,304.173,4128566.4183776,0
+BNTX.US,D,20210928,000000,290.91,294.08,272.388,273.893,5910538.4422683,0
+BNTX.US,D,20210929,000000,284.274,290.029,272.962,274.805,2802930.1461367,0
+BNTX.US,D,20210930,000000,275.498,279.817,266.276,270.397,2664517.3574931,0
+BNTX.US,D,20211001,000000,248.616,256.777,227.845,252.37,6951381.4518586,0
+BNTX.US,D,20211004,000000,232.698,249.973,231.282,246.536,3754625.3370132,0
+BNTX.US,D,20211005,000000,251.54,255.549,246.555,247.744,2058015.1688214,0
+BNTX.US,D,20211006,000000,244.614,246.179,231.53,233.897,2457519.0724622,0
+BNTX.US,D,20211007,000000,233.56,250.191,229.856,244.228,2610283.1849075,0
+BNTX.US,D,20211008,000000,249.636,255.45,240.89,243.614,1934493.834703,0
+BNTX.US,D,20211011,000000,241.682,248.665,238.681,240.712,1256294.5928408,0
+BNTX.US,D,20211012,000000,245.377,246.06,237.849,241.454,1304390.4573916,0
+BNTX.US,D,20211013,000000,244.723,248.596,242.177,247.031,1453848.1621372,0
+BNTX.US,D,20211014,000000,250.726,254.896,246.635,247.952,1727037.1957498,0
+BNTX.US,D,20211015,000000,250.399,250.399,242.95,245.327,1669891.3652082,0
+BNTX.US,D,20211018,000000,243.01,258.65,242.702,258.61,2031182.2821522,0
+BNTX.US,D,20211019,000000,270.407,279.321,259.511,260.353,3891460.1362722,0
+BNTX.US,D,20211020,000000,266.177,271.368,262.483,266.861,2048681.508002,0
+BNTX.US,D,20211021,000000,273.973,284.075,272.417,283.64,2583332.1761923,0
+BNTX.US,D,20211022,000000,291.98,293.005,265.504,275.696,3593049.5218496,0
+BNTX.US,D,20211025,000000,276.029,292.703,276.029,292.119,2880318.2589311,0
+BNTX.US,D,20211026,000000,292.703,301.459,287.869,289.613,2294170.4170175,0
+BNTX.US,D,20211027,000000,291.742,295.12,275.201,276.122,1932632.1504898,0
+BNTX.US,D,20211028,000000,279.817,285.968,274.468,281.282,1482539.7042491,0
+BNTX.US,D,20211029,000000,281.055,282.144,270.407,276.082,1476593.2183404,0
+BNTX.US,D,20211101,000000,279.321,280.213,266.678,271.714,1815944.7320108,0
+BNTX.US,D,20211102,000000,279.401,288.028,273.745,286.73,2493477.6443824,0
+BNTX.US,D,20211103,000000,290.742,294.129,280.094,292.604,2439943.117762,0
+BNTX.US,D,20211104,000000,281.084,283.283,261.126,271.338,5104397.8806666,0
+BNTX.US,D,20211105,000000,238.186,243.663,205.539,214.582,11796337.887812,0
+BNTX.US,D,20211108,000000,229.975,240.771,226.448,240.296,4880647.4664875,0
+BNTX.US,D,20211109,000000,249.269,250.597,221.446,224.22,5594880.9995302,0
+BNTX.US,D,20211110,000000,230.945,242.415,227.469,233.164,4048056.6528786,0
+BNTX.US,D,20211111,000000,235.185,237.512,226.303,233.649,2287888.7471832,0
+BNTX.US,D,20211112,000000,231.282,236.066,229.529,235.878,1751381.4427305,0
+BNTX.US,D,20211115,000000,239.424,248.497,237.195,248.101,2654458.8109552,0
+BNTX.US,D,20211116,000000,244.694,259.888,241.742,255.599,3323225.4521646,0
+BNTX.US,D,20211117,000000,261.136,269.563,257.134,269.416,2925057.2362754,0
+BNTX.US,D,20211118,000000,274.642,278.38,263.037,271.457,2662709.1815572,0
+BNTX.US,D,20211119,000000,275.042,287.255,272.567,286.998,4182649.1524426,0
+BNTX.US,D,20211122,000000,295.169,319.139,289.672,318.654,5679402.8762348,0
+BNTX.US,D,20211123,000000,305.272,308.65,288.82,305.906,4387790.801211,0
+BNTX.US,D,20211124,000000,292.198,303.906,289.078,301.865,2416444.9073163,0
+BNTX.US,D,20211126,000000,334.225,368.952,331.853,344.694,11134723.183135,0
+BNTX.US,D,20211129,000000,365.99,371.022,343.615,359.076,6125748.733476,0
+BNTX.US,D,20211130,000000,332.409,355.857,324.023,348.399,4777934.794689,0
+BNTX.US,D,20211201,000000,332.462,343.506,327.519,331.303,3747995.3585816,0
+BNTX.US,D,20211202,000000,308.046,331.818,304.143,330.322,4159592.132887,0
+BNTX.US,D,20211203,000000,334.789,342.902,324.904,340.792,3357481.8551134,0
+BNTX.US,D,20211206,000000,314.553,318.803,273.824,277.172,6845115.0227768,0
+BNTX.US,D,20211207,000000,284.987,299.815,281.837,299.815,3511574.5881793,0
+BNTX.US,D,20211208,000000,305.718,309.987,284.502,289.167,4021528.6624309,0
+BNTX.US,D,20211209,000000,295.228,296.16,280.649,281.51,1998824.9182518,0
+BNTX.US,D,20211210,000000,266.167,268.98,250.488,255.232,5108147.4984365,0
+BNTX.US,D,20211213,000000,264.604,284.274,261.69,275.577,4067364.0546644,0
+BNTX.US,D,20211214,000000,269.416,275.26,258.531,274.141,2193334.5732843,0
+BNTX.US,D,20211215,000000,269.198,286.948,268.931,284.323,2822092.1669426,0
+BNTX.US,D,20211216,000000,285.535,286.572,274.369,280.985,2111986.8479713,0
+BNTX.US,D,20211217,000000,276.944,285.198,269.099,284.551,2523277.7164651,0
+BNTX.US,D,20211220,000000,296.566,299.468,272.388,272.616,2695137.2167673,0
+BNTX.US,D,20211221,000000,272.784,279.301,264.068,268.881,2795368.3160083,0
+BNTX.US,D,20211222,000000,270.852,271.941,253.083,257.233,3122031.3008331,0
+BNTX.US,D,20211223,000000,255.876,257.055,247.675,252.865,2629480.5413683,0
+BNTX.US,D,20211227,000000,250.834,257.431,247.853,252.419,1530177.2148776,0
+BNTX.US,D,20211228,000000,247.972,254.049,236.007,239.107,2579675.440715,0
+BNTX.US,D,20211229,000000,232.887,241.979,229.529,238.324,2739716.6788699,0
+BNTX.US,D,20211230,000000,236.75,256.361,235.739,254.371,2376090.5799383,0
+BNTX.US,D,20211231,000000,251.151,261.443,248.982,255.351,1170166.4582277,0
+BNTX.US,D,20220103,000000,251.458,253.707,229.301,229.648,3819940.7709458,0
+BNTX.US,D,20220104,000000,229.608,231.302,217.91,221.961,3436445.9381122,0
+BNTX.US,D,20220105,000000,228.281,228.4,209.025,209.422,3128035.3333796,0
+BNTX.US,D,20220106,000000,212.443,215.431,196.119,212.7,2780199.2241954,0
+BNTX.US,D,20220107,000000,211.67,215.662,207.282,209.828,1212893.3224284,0
+BNTX.US,D,20220110,000000,202.508,228.162,199.635,227.815,3773538.9986454,0
+BNTX.US,D,20220111,000000,220.812,222.1,210.997,213.75,2639156.4532441,0
+BNTX.US,D,20220112,000000,214.721,219.47,211.71,218.772,1823964.9160615,0
+BNTX.US,D,20220113,000000,215.028,218.108,200.933,201.062,2274325.9132787,0
+BNTX.US,D,20220114,000000,193.702,204.281,192.761,194.138,2891292.5037236,0
+BNTX.US,D,20220118,000000,181.529,181.529,166.473,167.622,4793730.8419772,0
+BNTX.US,D,20220119,000000,170.01,174.051,159.074,160.124,3562168.1787298,0
+BNTX.US,D,20220120,000000,164.829,165.206,154.251,155.043,3314187.6012555,0
+BNTX.US,D,20220121,000000,152.389,153.399,144.425,146.099,4437638.3046501,0
+BNTX.US,D,20220124,000000,140.641,150.546,133.846,149.546,5872258.8226224,0
+BNTX.US,D,20220125,000000,155.509,164.918,151.109,155.003,4110044.4777187,0
+BNTX.US,D,20220126,000000,161.977,166.087,157.589,159.174,2713872.1809452,0
+BNTX.US,D,20220127,000000,160.392,162.908,151.329,153.072,2503007.1656884,0
+BNTX.US,D,20220128,000000,152.537,160.689,149.16,160.679,1446093.5002926,0
+BNTX.US,D,20220131,000000,164.423,171.05,160.966,170.445,1878016.3528323,0
+BNTX.US,D,20220201,000000,180.449,181.866,172.506,177.894,1951811.3343281,0
+BNTX.US,D,20220202,000000,179.281,182.381,173.556,178.439,1840822.042584,0
+BNTX.US,D,20220203,000000,170.712,177.425,169.63,173.357,1418730.5788014,0
+BNTX.US,D,20220204,000000,174.1,175.675,170.655,174.893,889052.14203734,0
+BNTX.US,D,20220207,000000,173.922,175.195,169.475,171.168,1508456.8926638,0
+BNTX.US,D,20220208,000000,160.808,164.234,154.756,158.084,3121528.5249447,0
+BNTX.US,D,20220209,000000,161.353,172.218,159.382,171.684,1892439.3575338,0
+BNTX.US,D,20220210,000000,163.472,174.199,162.324,165.949,1217086.1502686,0
+BNTX.US,D,20220211,000000,166.335,172.545,166.186,169.326,1453615.9564056,0
+BNTX.US,D,20220214,000000,162.115,164.245,152.299,153.062,3260509.7128356,0
+BNTX.US,D,20220215,000000,154.37,163.205,154.221,161.887,1226179.5286352,0
+BNTX.US,D,20220216,000000,160.392,166.682,156.598,163.918,1112211.9459861,0
+BNTX.US,D,20220217,000000,161.873,165.414,155.598,155.865,895253.04466064,0
+BNTX.US,D,20220218,000000,155.459,157.826,150.16,155.449,1026065.6387506,0
+BNTX.US,D,20220222,000000,148.07,152.507,145.455,148.466,1506508.3836988,0
+BNTX.US,D,20220223,000000,150.883,150.992,139.631,139.819,1526937.4401271,0
+BNTX.US,D,20220224,000000,138.819,152.963,137.25,152.597,2126348.2676744,0
+BNTX.US,D,20220225,000000,155.618,157.183,148.209,149.189,1244628.7788043,0
+BNTX.US,D,20220228,000000,145.653,151.002,145.188,149.377,1401925.950966,0
+BNTX.US,D,20220301,000000,148.843,152.498,144.742,145.336,978324.14033796,0
+BNTX.US,D,20220302,000000,144.237,146.624,139.146,145.554,1044176.6762236,0
+BNTX.US,D,20220303,000000,146.158,146.257,138.472,140.909,969376.14295107,0
+BNTX.US,D,20220304,000000,135.788,138.2,133.242,134.966,1670707.1140391,0
+BNTX.US,D,20220307,000000,131.915,135.312,123.288,125.051,1690933.2428498,0
+BNTX.US,D,20220308,000000,122.723,132.4,120.168,126.943,1632580.9520941,0
+BNTX.US,D,20220309,000000,134.035,142.758,132.826,138.878,1534221.6329677,0
+BNTX.US,D,20220310,000000,138.096,138.353,133.272,135.966,807192.55452478,0
+BNTX.US,D,20220311,000000,141.889,143.87,134.322,134.352,1084888.3985102,0
+BNTX.US,D,20220314,000000,138.026,158.777,137.373,150.477,3958436.3459806,0
+BNTX.US,D,20220315,000000,151.794,154.102,139.72,143.662,2588986.8905513,0
+BNTX.US,D,20220316,000000,146,162.868,146,162.363,3063504.3509837,0
+BNTX.US,D,20220317,000000,162.779,164.918,158.817,163.433,1593881.3429511,0
+BNTX.US,D,20220318,000000,164.176,178.132,163.859,172.803,2998104.1114795,0
+BNTX.US,D,20220321,000000,173.506,176.804,167.583,168.504,1550394.2573771,0
+BNTX.US,D,20220322,000000,167.771,173.258,162.442,172.971,1735406.697988,0
+BNTX.US,D,20220323,000000,170.089,170.99,163.472,164.75,1210074.546765,0
+BNTX.US,D,20220324,000000,165.117,170.475,163.155,168.791,1378420.6733894,0
+BNTX.US,D,20220325,000000,167.593,169.326,157.995,159.57,1545671.3947148,0
+BNTX.US,D,20220328,000000,162.888,166.85,158.297,164.77,1472115.6860815,0
+BNTX.US,D,20220329,000000,167.791,173.794,164.978,170.752,2131032.7659115,0
+BNTX.US,D,20220330,000000,182.846,187.278,172.436,173.12,4088915.7753253,0
+BNTX.US,D,20220331,000000,171.357,172.902,167.088,168.94,1841979.0328814,0
+BNTX.US,D,20220401,000000,167.89,177.993,165.612,177.082,2441695.7662403,0
+BNTX.US,D,20220404,000000,179.419,184.471,179.003,184.471,2373042.6273138,0
+BNTX.US,D,20220405,000000,181.915,183.926,178.35,179.102,1898614.0108135,0
+BNTX.US,D,20220406,000000,174.081,174.769,160.738,165.067,2298759.0041915,0
+BNTX.US,D,20220407,000000,165.919,168.417,159.837,167.504,1519870.309166,0
+BNTX.US,D,20220408,000000,165.949,171.971,165.78,168.643,894651.32893881,0
+BNTX.US,D,20220411,000000,164.522,170.465,163.076,168.93,1079864.677987,0
+BNTX.US,D,20220412,000000,165.542,170.703,162.541,167.523,1576963.6410204,0
+BNTX.US,D,20220413,000000,166.8,179.32,165.869,177.676,1966262.6075534,0
+BNTX.US,D,20220414,000000,176.478,179.964,172.674,173.625,883789.1486516,0
+BNTX.US,D,20220418,000000,173.318,173.318,156.519,158.054,1257106.3033112,0
+BNTX.US,D,20220419,000000,158.193,160.412,152.686,158.223,1431010.2236414,0
+BNTX.US,D,20220420,000000,156.717,157.391,150.378,152.22,1021737.525832,0
+BNTX.US,D,20220421,000000,151.378,154.152,146.049,146.436,1186774.2159863,0
+BNTX.US,D,20220422,000000,146.267,149.793,143.256,143.692,1062226.1286983,0
+BNTX.US,D,20220425,000000,144.504,154.479,144.217,153.627,1249119.435735,0
+BNTX.US,D,20220426,000000,149.576,153.934,145.123,146.545,979765.83505402,0
+BNTX.US,D,20220427,000000,145.802,149.09,141.869,143.068,843582.22143362,0
+BNTX.US,D,20220428,000000,143.217,146.069,136.204,142.038,1133860.5873003,0
+BNTX.US,D,20220429,000000,141.671,147.367,136.996,137.462,791010.84380414,0
+BNTX.US,D,20220502,000000,138.343,147.981,138.195,144.653,1161529.4146031,0
+BNTX.US,D,20220503,000000,144.801,150.011,143.365,147.812,999175.20544361,0
+BNTX.US,D,20220504,000000,149.407,151.438,141.731,150.398,1465262.5882295,0
+BNTX.US,D,20220505,000000,147.03,148.397,138.977,140.572,1232995.2716522,0
+BNTX.US,D,20220506,000000,139.453,139.958,132.351,134.877,1417457.4856382,0
+BNTX.US,D,20220509,000000,138.244,144.742,137.184,138.987,2553162.5941193,0
+BNTX.US,D,20220510,000000,138.016,145.861,137.977,143.058,2281179.0111307,0
+BNTX.US,D,20220511,000000,141.206,153.805,140.701,142.791,2413714.9755851,0
+BNTX.US,D,20220512,000000,141.78,156.618,141.404,156.499,2248514.7318285,0
+BNTX.US,D,20220513,000000,158.48,163.433,155.182,157.331,1739435.972226,0
+BNTX.US,D,20220516,000000,156.232,157.925,148.719,149.764,1278535.8635655,0
+BNTX.US,D,20220517,000000,153.141,159.679,152.082,158.282,1068507.7985326,0
+BNTX.US,D,20220518,000000,155.707,159.273,154.23,155.568,848436.33081376,0
+BNTX.US,D,20220519,000000,157.282,168.633,157.064,166.275,1839406.5972115,0
+BNTX.US,D,20220520,000000,166.493,167.652,158.389,161.452,1209525.3297303,0
+BNTX.US,D,20220523,000000,164.809,164.909,159.609,161.67,793237.99964702,0
+BNTX.US,D,20220524,000000,159.411,160.57,152.29,153.032,1113688.976357,0
+BNTX.US,D,20220525,000000,152.735,156.38,149.13,153.201,679458.20076345,0
+BNTX.US,D,20220526,000000,154.37,157.747,152.181,156.648,670642.45968455,0
+BNTX.US,D,20220527,000000,158.356,166.087,156.133,165.374,1081784.9184282,0
+BNTX.US,D,20220531,000000,162.244,166.275,161.402,161.808,1057707.2032437,0
+BNTX.US,D,20220601,000000,163.433,165.334,157.668,159.956,588716.23922293,0
+BNTX.US,D,20220602,000000,160.56,163.4026,155.86,158.36,1033651,0
+BNTX.US,D,20220603,000000,158.12,159.5,152.1401,157.7,917432,0
+BNTX.US,D,20220606,000000,159.2,162.13,157.7522,159.31,812035,0
+BNTX.US,D,20220607,000000,157.05,162.09,156.99,160.12,690787,0
+BNTX.US,D,20220608,000000,159.28,163.73,158.73,161.73,870889,0
+BNTX.US,D,20220609,000000,161.91,162.15,149.18,149.27,1141122,0
+BNTX.US,D,20220610,000000,148.2,150.185,140.16,143.85,1171602,0
+BNTX.US,D,20220613,000000,140,142.64,133.41,133.62,997117,0
+BNTX.US,D,20220614,000000,135.59,138.85,132.81,134.82,832564,0
+BNTX.US,D,20220615,000000,135.84,139.47,133.68,137.99,1453440,0
+BNTX.US,D,20220616,000000,134.78,134.78,126.62,129.15,1323003,0
+BNTX.US,D,20220617,000000,130.2,131.5,125.07,125.14,2202420,0
+BNTX.US,D,20220621,000000,130.2,131.02,122.39,123.25,2106315,0
+BNTX.US,D,20220622,000000,122,127.27,117.08,123.66,1971091,0
+BNTX.US,D,20220623,000000,123.66,132.87,122.69,132.29,1039026,0
+BNTX.US,D,20220624,000000,133,134.285,129.22,134.04,1020193,0
+BNTX.US,D,20220627,000000,140.24,144.2799,138.08,143.71,1870605,0
+BNTX.US,D,20220628,000000,141.21,144.368,138.91,139.82,903276,0
+BNTX.US,D,20220629,000000,139.64,143.25,137.01,141.98,1054370,0
+BNTX.US,D,20220630,000000,146.525,153.8,142.1,149.1,2495583,0
+BNTX.US,D,20220701,000000,148,157.5,147.2,157.5,1335180,0
+BNTX.US,D,20220705,000000,151.37,162.82,151.08,161.03,1651658,0
+BNTX.US,D,20220706,000000,157.06,160.66,155.25,160.2,867227,0
+BNTX.US,D,20220707,000000,159.93,169.39,159.34,167.97,1100134,0
+BNTX.US,D,20220708,000000,165.5,172.75,165.5,170.13,861088,0
+BNTX.US,D,20220711,000000,167.95,171.4228,166.08,166.47,886485,0
+BNTX.US,D,20220712,000000,164.69,165.989,160.42,161.42,750231,0
+BNTX.US,D,20220713,000000,161.04,169.95,160.02,166.62,949391,0
+BNTX.US,D,20220714,000000,164.68,164.68,154.44,154.46,1083389,0
+BNTX.US,D,20220715,000000,155.58,161.545,153.83,161.44,669319,0
+BNTX.US,D,20220718,000000,163,165,159.52,161.03,678393,0
+BNTX.US,D,20220719,000000,162.73,165.5,160,164.73,516480,0
+BNTX.US,D,20220720,000000,164.47,167.6699,161.77,164.08,465993,0
+BNTX.US,D,20220721,000000,164.46,169.74,162.875,165.87,654108,0
+BNTX.US,D,20220722,000000,164.12,166.53,159.245,160.16,618741,0
+BNTX.US,D,20220725,000000,161.75,163.35,159.17,162.37,404781,0
+BNTX.US,D,20220726,000000,160.24,162.35,157.33,159.72,431158,0
+BNTX.US,D,20220727,000000,159.51,159.51,153.87,155.88,852659,0
+BNTX.US,D,20220728,000000,157.98,165.11,154.04,164.92,1082246,0
+BNTX.US,D,20220729,000000,164.25,165.81,161.07,165.15,587216,0
+BNTX.US,D,20220801,000000,163.59,169.84,163.05,163.48,746310,0
+BNTX.US,D,20220802,000000,161.38,166.2,161.01,165.77,640769,0
+BNTX.US,D,20220803,000000,168.74,179,168.74,178.23,1932183,0
+BNTX.US,D,20220804,000000,177.5,180.88,174.34,180.44,992408,0
+BNTX.US,D,20220805,000000,179.63,185.09,177.63,183.11,1579757,0
+BNTX.US,D,20220808,000000,167,170.93,162.24,169.3,3613094,0
+BNTX.US,D,20220809,000000,164.04,167.44,156.825,157.21,1766218,0
+BNTX.US,D,20220810,000000,162.24,162.3,156.62,160.92,1168514,0
+BNTX.US,D,20220811,000000,161.32,165.83,158.48,158.59,654188,0
+BNTX.US,D,20220812,000000,160.5,161.6,158.58,160.35,500878,0
+BNTX.US,D,20220815,000000,162,163.73,160.41,162.48,608803,0
+BNTX.US,D,20220816,000000,162.29,165.42,158.23,160.37,718663,0
+BNTX.US,D,20220817,000000,157.25,159.14,150.4501,152.04,1133363,0
+BNTX.US,D,20220818,000000,151.72,152.17,146.71,147.61,1414102,0
+BNTX.US,D,20220819,000000,145.45,149.75,145.43,147.92,919934,0
+BNTX.US,D,20220822,000000,146.75,150.5,145.82,148.3,727534,0
+BNTX.US,D,20220823,000000,148.5,150.19,146.41,147.25,577047,0
+BNTX.US,D,20220824,000000,148,149,145.89,146.24,593184,0
+BNTX.US,D,20220825,000000,149.02,149.21,145.7101,148.56,564781,0
+BNTX.US,D,20220826,000000,145.34,148.78,142.31,142.6,983893,0
+BNTX.US,D,20220829,000000,140,146.13,139.03,144.63,650079,0
+BNTX.US,D,20220830,000000,146.39,147.97,145.04,147.08,483390,0
+BNTX.US,D,20220831,000000,148,150.1,144.31,144.64,644372,0
+BNTX.US,D,20220901,000000,145.62,147.97,143.86,147.81,588256,0
+BNTX.US,D,20220902,000000,148.57,150.04,146.38,147.9,511142,0
+BNTX.US,D,20220906,000000,146.14,146.6,138.47,138.58,1056343,0
+BNTX.US,D,20220907,000000,137.16,144.57,137.12,144.11,488368,0
+BNTX.US,D,20220908,000000,142.74,147.74,142.3401,147.2,615346,0
+BNTX.US,D,20220909,000000,147.51,152.675,146.98,150.91,785723,0
+BNTX.US,D,20220912,000000,150.28,152.1967,148.06,148.27,486860,0
+BNTX.US,D,20220913,000000,144.18,146,140.68,141.05,867543,0
+BNTX.US,D,20220914,000000,142.3,146.75,141.33,146.55,729068,0
+BNTX.US,D,20220915,000000,145.68,145.68,143.16,144.14,532457,0
+BNTX.US,D,20220916,000000,141.51,146.14,141.5,145.76,707542,0
+BNTX.US,D,20220919,000000,142.23,142.79,131.515,133.22,1475607,0
+BNTX.US,D,20220920,000000,128,137.22,127.53,133.46,1413752,0
+BNTX.US,D,20220921,000000,131.99,134,128.14,128.24,880444,0
+BNTX.US,D,20220922,000000,127.72,131.71,126.5601,130,1039047,0
+BNTX.US,D,20220923,000000,127.84,129.66,126.8,128.35,997037,0
+BNTX.US,D,20220926,000000,126.8,132.5,126.61,127.65,1062271,0
+BNTX.US,D,20220927,000000,128,133.4099,128,130.3,994290,0
+BNTX.US,D,20220928,000000,129.67,135.62,129.67,133.79,932639,0
+BNTX.US,D,20220929,000000,132.85,135.31,131.65,133.6,632782,0
+BNTX.US,D,20220930,000000,133.03,136.25,133.03,134.88,735183,0
+BNTX.US,D,20221003,000000,135.24,138.2,135.02,136.68,497102,0
+BNTX.US,D,20221004,000000,139.08,140.65,136.66,137.57,594185,0
+BNTX.US,D,20221005,000000,136.5,138.56,135.51,137.19,508364,0
+BNTX.US,D,20221006,000000,135.63,139.11,135.63,137.53,591383,0
+BNTX.US,D,20221007,000000,136.45,138,134.34,134.71,767189,0
+BNTX.US,D,20221010,000000,134.73,137.16,133.1,135.29,615289,0
+BNTX.US,D,20221011,000000,134.3,135.12,127.49,129.49,641418,0
+BNTX.US,D,20221012,000000,133.89,140.4577,133.46,136.65,1167273,0
+BNTX.US,D,20221013,000000,133.65,142.09,132.0978,140.01,724341,0
+BNTX.US,D,20221014,000000,139.89,140.45,135.01,135.62,489847,0
+BNTX.US,D,20221017,000000,137.2,139.56,134.2,138.94,651637,0
+BNTX.US,D,20221018,000000,139.5,139.5,132.83,133.68,859389,0
+BNTX.US,D,20221019,000000,131.85,132.335,122.39,122.66,1181363,0
+BNTX.US,D,20221020,000000,122.63,124.55,118.31,118.43,1083808,0
+BNTX.US,D,20221021,000000,122,131.85,121.14,131.64,1623083,0
+BNTX.US,D,20221024,000000,130.63,135,128.32,134.99,778133,0
+BNTX.US,D,20221025,000000,133.98,139.88,133.74,135.27,707229,0
+BNTX.US,D,20221026,000000,135.2,140.7999,134.98,137.09,743799,0
+BNTX.US,D,20221027,000000,136.17,136.45,133.25,135.58,465372,0
+BNTX.US,D,20221028,000000,134.55,138.66,133.5,137.65,572305,0
+BNTX.US,D,20221031,000000,137.77,141,136.92,137.64,751585,0
+BNTX.US,D,20221101,000000,143.89,150,141.13,144.08,945240,0
+BNTX.US,D,20221102,000000,143.9,145.68,140.54,141.52,591478,0
+BNTX.US,D,20221103,000000,134.5,145.49,133.95,145.25,1120103,0
+BNTX.US,D,20221104,000000,156.29,156.8,147.35,154.31,2179215,0
+BNTX.US,D,20221107,000000,152.77,161.54,150.2506,160.72,2009791,0
+BNTX.US,D,20221108,000000,157.28,163.34,156.59,160.94,895767,0
+BNTX.US,D,20221109,000000,158.55,162.03,158.55,159.58,810785,0
+BNTX.US,D,20221110,000000,152.26,157.25,152,156.92,1807422,0
+BNTX.US,D,20221111,000000,152.39,155.015,146.79,154.51,1481044,0
+BNTX.US,D,20221114,000000,152.03,161.74,152.03,160.37,1267815,0
+BNTX.US,D,20221115,000000,161,164.81,160.3,163.73,940335,0
+BNTX.US,D,20221116,000000,163.9,167.08,163.31,164.9,864346,0
+BNTX.US,D,20221117,000000,162.51,166.34,159.37,166.26,557079,0
+BNTX.US,D,20221118,000000,165.77,167.065,164.545,166.39,647301,0
+BNTX.US,D,20221121,000000,163.09,165.035,158.12,158.41,800276,0
+BNTX.US,D,20221122,000000,154.98,159.13,151.5,158.73,1032707,0
+BNTX.US,D,20221123,000000,157.5,158.76,155.09,156.23,606620,0
+BNTX.US,D,20221125,000000,155.21,157.12,154.11,154.85,348316,0
+BNTX.US,D,20221128,000000,157,166.41,156.51,161.49,1215122,0
+BNTX.US,D,20221129,000000,162.11,165.51,159.42,163.61,935658,0
+BNTX.US,D,20221130,000000,164.31,167.2925,163.2,167.02,1062102,0
+BNTX.US,D,20221201,000000,167.51,170.38,165.17,169.47,759284,0
+BNTX.US,D,20221202,000000,167.11,169.89,166.7002,169.74,721431,0
+BNTX.US,D,20221205,000000,168.46,171.36,165.36,166.71,989990,0
+BNTX.US,D,20221206,000000,166,166,158.36,161.62,1167163,0
+BNTX.US,D,20221207,000000,159.56,165.97,159.51,162.63,600261,0
+BNTX.US,D,20221208,000000,163.23,171.9,162.385,171.81,1158855,0
+BNTX.US,D,20221209,000000,171.72,173,169.29,170.3,819831,0
+BNTX.US,D,20221212,000000,171.19,171.28,164.81,166.62,1111932,0
+BNTX.US,D,20221213,000000,174.25,183.44,172.61,178.24,2030524,0
+BNTX.US,D,20221214,000000,176.89,188.815,174.33,186.05,2011143,0
+BNTX.US,D,20221215,000000,186.29,188.985,179.2271,182.04,1579555,0
+BNTX.US,D,20221216,000000,178.7,183.64,174.84,175.25,883273,0
+BNTX.US,D,20221219,000000,175.96,177.75,167.7,168.56,927910,0
+BNTX.US,D,20221220,000000,166.25,174.99,165.5,172.7,679973,0
+BNTX.US,D,20221221,000000,172.6,178.62,170.99,178.15,819377,0
+BNTX.US,D,20221222,000000,177.23,180.4,174.11,179.88,777579,0
+BNTX.US,D,20221223,000000,179.68,179.98,173.1059,175.97,760325,0
+BNTX.US,D,20221227,000000,175.76,176.67,159.47,159.86,1286314,0
+BNTX.US,D,20221228,000000,157.85,159.2609,151.7,151.7,959993,0
+BNTX.US,D,20221229,000000,152.97,156.244,152.7,153.11,573620,0
+BNTX.US,D,20221230,000000,150.45,151,146,150.22,934864,0
+BNTX.US,D,20230103,000000,152.94,155.295,148.5,148.65,739013,0
+BNTX.US,D,20230104,000000,149.97,150.575,145.755,146.13,938885,0
+BNTX.US,D,20230105,000000,145.1,146.4,143.6,145.67,856607,0
+BNTX.US,D,20230106,000000,148.5,156.275,145.23,150.09,1068059,0
+BNTX.US,D,20230109,000000,152.22,153.2,148.5671,148.76,567980,0
+BNTX.US,D,20230110,000000,150.03,154.24,149.31,153.67,678381,0
+BNTX.US,D,20230111,000000,153.62,153.99,146.775,149.61,750151,0
+BNTX.US,D,20230112,000000,149.35,149.92,146.25,149.41,416363,0
+BNTX.US,D,20230113,000000,149.5,150.635,142.09,145.05,1287144,0
+BNTX.US,D,20230117,000000,145,145.5,140.91,143.2,1160267,0
+BNTX.US,D,20230118,000000,145.83,147.68,142.82,143.09,725004,0
+BNTX.US,D,20230119,000000,143,144.1082,139.66,139.94,1040429,0
+BNTX.US,D,20230120,000000,141,143.41,139.05,142.79,1125456,0
+BNTX.US,D,20230123,000000,142.33,144.93,141.7914,143.73,725093,0
+BNTX.US,D,20230124,000000,143.28,144.37,140.7,143.85,504196,0
+BNTX.US,D,20230125,000000,143.05,144.69,141.625,142.73,580686,0
+BNTX.US,D,20230126,000000,143,143.89,140.33,142.54,531350,0
+BNTX.US,D,20230127,000000,141.48,143.94,140.9573,143.66,436756,0
+BNTX.US,D,20230130,000000,142.48,143.02,139.5,140.49,680776,0
+BNTX.US,D,20230131,000000,138.05,144.73,138.05,143.41,1248681,0
+BNTX.US,D,20230201,000000,142.02,144.475,139.28,143.05,746599,0
+BNTX.US,D,20230202,000000,142.64,144.97,141.83,144.4,606823,0
+BNTX.US,D,20230203,000000,142.91,145.22,141.86,142.06,379160,0
+BNTX.US,D,20230206,000000,140,142.56,139.26,140.96,333835,0
+BNTX.US,D,20230207,000000,140,142.14,138.87,142.115,375807,0
+BNTX.US,D,20230208,000000,140.2,142.35,140.2,141.15,629879,0
+BNTX.US,D,20230209,000000,141.15,144.19,140.46,140.54,633945,0
+BNTX.US,D,20230210,000000,140.5,142.32,140,141.51,485707,0
+BNTX.US,D,20230213,000000,141.49,143.7,141.2,143,466790,0
+BNTX.US,D,20230214,000000,143.16,144.4,142.4,143.92,462812,0
+BNTX.US,D,20230215,000000,142.5,147.66,142.12,147.62,633967,0
+BNTX.US,D,20230216,000000,145.92,146.675,141.35,141.39,676459,0
+BNTX.US,D,20230217,000000,140.05,140.28,137.33,138.62,814924,0
+BNTX.US,D,20230221,000000,138.96,141.925,137.42,137.53,618319,0
+BNTX.US,D,20230222,000000,137.72,138.51,134.18,134.63,865854,0
+BNTX.US,D,20230223,000000,134.02,135.6,130.88,134.39,1027105,0
+BNTX.US,D,20230224,000000,132.39,133.895,129.02,133.31,673778,0
+BNTX.US,D,20230227,000000,134,134.13,130,130.86,663637,0
+BNTX.US,D,20230228,000000,130.15,130.835,129.05,130.05,557311,0
+BNTX.US,D,20230301,000000,128.29,130.55,126.52,127.48,804012,0
+BNTX.US,D,20230302,000000,126.52,128.39,125.44,127.98,536367,0
+BNTX.US,D,20230303,000000,128.45,131.8,128.445,130.77,507612,0
+BNTX.US,D,20230306,000000,131,132.31,130.26,131.54,281678,0
+BNTX.US,D,20230307,000000,131.02,131.84,129.02,129.02,404472,0
+BNTX.US,D,20230308,000000,128.62,129.2,127.91,128.88,370231,0
+BNTX.US,D,20230309,000000,128.99,130.22,127.17,127.29,693400,0
+BNTX.US,D,20230310,000000,127.01,129.51,126.25,127.45,694396,0
+BNTX.US,D,20230313,000000,124.59,131.235,124.59,129.77,514129,0
+BNTX.US,D,20230314,000000,130.7,132.48,129.56,130.38,496847,0
+BNTX.US,D,20230315,000000,128.28,130.56,128.28,129.94,578181,0
+BNTX.US,D,20230316,000000,130.4,132.475,129.18,131.96,506569,0
+BNTX.US,D,20230317,000000,130.82,132.29,129.52,129.64,794287,0
+BNTX.US,D,20230320,000000,128.81,132.32,128.5,132.08,470027,0
+BNTX.US,D,20230321,000000,132.24,134.77,132,133.33,534572,0
+BNTX.US,D,20230322,000000,134.11,136.915,133.25,133.68,439519,0
+BNTX.US,D,20230323,000000,134.895,135.9,128,129.39,837640,0
+BNTX.US,D,20230324,000000,128.5,129.39,127.23,128.2,619556,0
+BNTX.US,D,20230327,000000,123.2,128.09,119.98,123.6,1794824,0
+BNTX.US,D,20230328,000000,124.05,125.3699,122.19,123,783323,0
+BNTX.US,D,20230329,000000,124.35,125.16,122.59,122.97,627048,0
+BNTX.US,D,20230330,000000,122.85,123.785,121.26,122.57,775554,0
+BNTX.US,D,20230331,000000,121.95,125.05,121.72,124.57,805550,0
+BNTX.US,D,20230403,000000,124.15,129.71,124.15,129.53,665479,0
+BNTX.US,D,20230404,000000,129.6,130.75,125.1,125.87,628336,0
+BNTX.US,D,20230405,000000,126,127.09,125.14,125.6,333188,0
+BNTX.US,D,20230406,000000,125.56,128.9243,125.21,128.9,377322,0
+BNTX.US,D,20230410,000000,128.11,128.51,125.96,127.71,323285,0
+BNTX.US,D,20230411,000000,126.25,127.71,125.5408,126.34,344073,0
+BNTX.US,D,20230412,000000,126.62,128.49,125.76,125.81,358885,0
+BNTX.US,D,20230413,000000,126.14,129.78,125.59,129.65,436548,0
+BNTX.US,D,20230414,000000,129.1,131.52,128.14,129.66,313535,0
+BNTX.US,D,20230417,000000,129,129.095,124.02,124.75,688022,0
+BNTX.US,D,20230418,000000,125,125,122.44,123.19,513768,0
+BNTX.US,D,20230419,000000,122.4,123.0799,120.47,121.79,637613,0
+BNTX.US,D,20230420,000000,120.76,122.5831,120.39,120.94,350831,0
+BNTX.US,D,20230421,000000,120.39,120.39,117.831,118.28,855648,0
+BNTX.US,D,20230424,000000,113.84,117.4,111.53,116.93,1192150,0
+BNTX.US,D,20230425,000000,116,116.5,114,114.25,509569,0
+BNTX.US,D,20230426,000000,113.86,114.2,109.98,110.6,684110,0
+BNTX.US,D,20230427,000000,110.08,111.88,109.43,111.72,553180,0
+BNTX.US,D,20230428,000000,110.69,114.9,109.81,114.24,729990,0
+BNTX.US,D,20230501,000000,112.5,113.33,111.46,111.99,436218,0
+BNTX.US,D,20230502,000000,111.05,113.305,110.32,111.06,417988,0
+BNTX.US,D,20230503,000000,109.98,111.19,108.96,110.12,512786,0
+BNTX.US,D,20230504,000000,110.01,110.945,107.54,107.64,791793,0
+BNTX.US,D,20230505,000000,107.445,109.5799,106.64,108.43,1218291,0
+BNTX.US,D,20230508,000000,113.02,113.02,107.64,108.05,1224024,0
+BNTX.US,D,20230509,000000,105.92,106.18,101.98,104.68,1413428,0
+BNTX.US,D,20230510,000000,103,104.69,101.31,102.6,1517909,0
+BNTX.US,D,20230511,000000,101.5,102.86,100.08,102.58,1076806,0
+BNTX.US,D,20230512,000000,102.99,106.04,102.6,105.24,801742,0
+BNTX.US,D,20230515,000000,104.65,108.266,104.01,107.9,728871,0
+BNTX.US,D,20230516,000000,106.77,107.3203,105.08,105.6,487777,0
+BNTX.US,D,20230517,000000,108.04,108.42,105.15,105.15,943478,0
+BNTX.US,D,20230518,000000,105.25,105.6,103.95,104.95,604651,0
+BNTX.US,D,20230519,000000,105.34,107.3999,104.92,106.49,481049,0
+BNTX.US,D,20230522,000000,106.49,108.88,106.1,107.5,574700,0
+BNTX.US,D,20230523,000000,107.53,119.005,107.28,116.3,2473058,0
+BNTX.US,D,20230524,000000,117,117.18,110.31,111.09,1149287,0
+BNTX.US,D,20230525,000000,112.07,112.14,108.21,108.73,571400,0
+BNTX.US,D,20230526,000000,109.01,109.38,104.59,105.27,897509,0
+BNTX.US,D,20230530,000000,105.35,105.42,103.05,104.35,610723,0
+BNTX.US,D,20230531,000000,104.59,106.1,103.84,105.08,393486,0
+BNTX.US,D,20230601,000000,104.22,105.05,103.26,104.12,388222,0
+BNTX.US,D,20230602,000000,107.46,109.61,106.53,108.13,941733,0
+BNTX.US,D,20230605,000000,107.3,108.93,107.21,108.73,445413,0
+BNTX.US,D,20230606,000000,108.69,110.47,107.25,109.85,503529,0
+BNTX.US,D,20230607,000000,110,110.7499,109.4,109.41,410050,0
+BNTX.US,D,20230608,000000,109.84,110,108.46,108.97,642723,0
+BNTX.US,D,20230609,000000,109.45,110.76,108.605,109.25,507281,0
+BNTX.US,D,20230612,000000,108.51,110.65,108.51,109.79,480982,0
+BNTX.US,D,20230613,000000,109.99,116.3646,109.75,115.6,1091754,0
+BNTX.US,D,20230614,000000,115.67,115.67,110.91,110.95,767219,0
+BNTX.US,D,20230615,000000,111.06,113.75,110.51,113,901073,0
+BNTX.US,D,20230616,000000,113.93,116.24,112.4,112.55,664507,0
+BNTX.US,D,20230620,000000,111.84,112.2,109.48,109.94,639453,0
+BNTX.US,D,20230621,000000,108.77,109.11,107.42,107.46,737862,0
+BNTX.US,D,20230622,000000,107.48,108.21,106.87,107.31,398140,0
+BNTX.US,D,20230623,000000,106.87,107.81,105.55,107.14,524460,0
+BNTX.US,D,20230626,000000,108.16,108.91,106.72,106.93,439730,0
+BNTX.US,D,20230627,000000,106.94,106.94,105.39,105.86,410656,0
+BNTX.US,D,20230628,000000,105.79,106.93,104.72,106.9,512883,0
+BNTX.US,D,20230629,000000,106.55,108.15,105.58,107,495078,0
+BNTX.US,D,20230630,000000,107.43,108.67,106.97,107.93,465355,0
+BNTX.US,D,20230703,000000,107.42,109.3,107.25,107.82,346185,0
+BNTX.US,D,20230705,000000,107.68,112.37,107.5,109.08,816368,0
+BNTX.US,D,20230706,000000,108.03,108.255,105.0304,105.76,708789,0
+BNTX.US,D,20230707,000000,105.66,107.64,105.51,106.86,327563,0
+BNTX.US,D,20230710,000000,107.62,108.92,107.14,107.43,481311,0
+BNTX.US,D,20230711,000000,106.99,108.72,106.7401,107.9,455326,0
+BNTX.US,D,20230712,000000,109,110.24,108.18,109,557803,0
+BNTX.US,D,20230713,000000,109.89,110.305,108.96,109.51,543399,0
+BNTX.US,D,20230714,000000,110.41,110.41,108.11,108.24,530596,0
+BNTX.US,D,20230717,000000,107.95,108.77,106.94,107.21,498034,0
+BNTX.US,D,20230718,000000,107.5,109.16,107.48,108.15,448228,0
+BNTX.US,D,20230719,000000,108.1,110.19,107.9,109.13,632983,0
+BNTX.US,D,20230720,000000,109.56,109.56,107.6,107.72,487248,0
+BNTX.US,D,20230721,000000,107.5,109.53,106.58,108.59,680045,0
+BNTX.US,D,20230724,000000,108.61,108.7,106.12,107.03,620053,0
+BNTX.US,D,20230725,000000,106.67,109.65,106.67,106.86,627948,0
+BNTX.US,D,20230726,000000,106.73,107.09,105.1,105.51,679686,0
+BNTX.US,D,20230727,000000,106.48,106.67,104.76,105,507235,0
+BNTX.US,D,20230728,000000,105,107.89,105,107.42,688077,0
+BNTX.US,D,20230731,000000,107.6,109.975,107.08,108.87,611084,0
+BNTX.US,D,20230801,000000,108.61,108.61,106.34,107.13,595460,0
+BNTX.US,D,20230802,000000,105.5,106.53,104.67,104.98,608044,0
+BNTX.US,D,20230803,000000,104.72,108,104.5,106.65,712848,0
+BNTX.US,D,20230804,000000,106.64,107.95,105.88,106.48,655616,0
+BNTX.US,D,20230807,000000,101.01,101.36,95.5,98.5,3212679,0
+BNTX.US,D,20230808,000000,97.99,102.4899,97.45,101.77,1131213,0
+BNTX.US,D,20230809,000000,102,107.64,101.94,106.49,1196225,0
+BNTX.US,D,20230810,000000,106.48,109.83,105.39,105.46,1059978,0
+BNTX.US,D,20230811,000000,104.7,107.61,104.5597,106.92,427011,0
+BNTX.US,D,20230814,000000,106.81,107.79,105.05,107.44,417130,0
+BNTX.US,D,20230815,000000,106.74,106.74,104.6,105.7,602719,0
+BNTX.US,D,20230816,000000,104.91,109,104.51,107.96,648886,0
+BNTX.US,D,20230817,000000,107.82,113.435,107.82,113.22,939414,0
+BNTX.US,D,20230818,000000,111.05,112.13,109.9,110.36,680710,0
+BNTX.US,D,20230821,000000,111.36,119.56,111.25,117.53,1727073,0
+BNTX.US,D,20230822,000000,118,124.02,117.85,123.82,1588873,0
+BNTX.US,D,20230823,000000,123.06,124,121.22,123,1000355,0
+BNTX.US,D,20230824,000000,123.4,123.4,118.93,119.05,665820,0
+BNTX.US,D,20230825,000000,119.05,119.4,115.04,117.61,774983,0
+BNTX.US,D,20230828,000000,119.76,122.2699,119.44,120.68,693627,0
+BNTX.US,D,20230829,000000,120.08,122.62,119.94,122.56,502518,0
+BNTX.US,D,20230830,000000,122.5,125.7,122.2,125.08,685612,0
+BNTX.US,D,20230831,000000,125.74,125.83,120.49,120.93,603651,0
+BNTX.US,D,20230901,000000,122.82,123.49,121.56,121.75,426894,0
+BNTX.US,D,20230905,000000,121.87,122.95,121.01,122,517871,0
+BNTX.US,D,20230906,000000,122.03,122.08,118.94,120.06,474145,0
+BNTX.US,D,20230907,000000,118.67,120.025,118.38,119.73,409167,0
+BNTX.US,D,20230908,000000,120.32,121.39,119.39,120.13,371507,0
+BNTX.US,D,20230911,000000,119.54,119.78,116.55,117.95,626098,0
+BNTX.US,D,20230912,000000,116.26,117.47,113.22,115.63,973581,0
+BNTX.US,D,20230913,000000,116.57,117.98,112.42,113.25,791131,0
+BNTX.US,D,20230914,000000,113.52,115.99,112.76,113.81,732351,0
+BNTX.US,D,20230915,000000,114,114.55,112.87,113.06,544937,0
+BNTX.US,D,20230918,000000,113.06,113.24,108.595,109.04,679457,0
+BNTX.US,D,20230919,000000,109.03,111.195,108.78,110.43,319504,0
+BNTX.US,D,20230920,000000,110.79,110.79,108.58,108.61,214365,0
+BNTX.US,D,20230921,000000,107.27,108.47,106.25,106.43,314163,0
+BNTX.US,D,20230922,000000,106.09,106.69,104.64,104.64,470667,0
+BNTX.US,D,20230925,000000,104,104.07,102.48,103.12,400519,0
+BNTX.US,D,20230926,000000,102.08,102.64,101.09,101.86,419165,0
+BNTX.US,D,20230927,000000,101.49,103.4485,100.9,103.12,330504,0
+BNTX.US,D,20230928,000000,103.34,103.3821,100.83,102.03,637991,0
+BNTX.US,D,20230929,000000,102.39,110.5,102.39,108.64,1188962,0
+BNTX.US,D,20231002,000000,109.25,113.04,108.07,112.75,1118205,0
+BNTX.US,D,20231003,000000,111.31,112.005,107.72,109.33,692909,0
+BNTX.US,D,20231004,000000,108.3,110.45,107.26,110.24,576472,0
+BNTX.US,D,20231005,000000,109.76,111.43,107.595,109.85,498367,0
+BNTX.US,D,20231006,000000,109.4,112.37,109.03,111.21,520241,0
+BNTX.US,D,20231009,000000,109.57,110.405,107.5,109.31,450715,0
+BNTX.US,D,20231010,000000,109.5,112.3399,108.96,111.17,425382,0
+BNTX.US,D,20231011,000000,111.57,112.52,110.2475,110.94,281871,0
+BNTX.US,D,20231012,000000,109.815,110,107.9,108.9,462194,0
+BNTX.US,D,20231013,000000,107.78,108,103.01,103.58,859714,0
+BNTX.US,D,20231016,000000,98.15,99.97,94.68,96.97,2557501,0
+BNTX.US,D,20231017,000000,96.25,97.57,95.5,96.59,817542,0
+BNTX.US,D,20231018,000000,95.85,96.164,93.99,94.38,821152,0
+BNTX.US,D,20231019,000000,94,94.38,91.94,93.24,825064,0
+BNTX.US,D,20231020,000000,91.88,92.32,90.15,90.91,874992,0
+BNTX.US,D,20231023,000000,88.87,95.2,88.0001,92.52,1352540,0
+BNTX.US,D,20231024,000000,97.49,98.59,95.49,95.8,1008831,0
+BNTX.US,D,20231025,000000,95.55,96.645,93.55,95.25,515046,0
+BNTX.US,D,20231026,000000,96.19,97.93,95.73,96.64,512684,0
+BNTX.US,D,20231027,000000,97.4,97.75,90.7,91.2,1011244,0
+BNTX.US,D,20231030,000000,91.47,94.01,91.47,93.25,666940,0
+BNTX.US,D,20231031,000000,91.71,94.26,91.71,93.54,554527,0
+BNTX.US,D,20231101,000000,93,94.865,92.3,93.45,491097,0
+BNTX.US,D,20231102,000000,90.2,92.72,88.66,92.49,984454,0
+BNTX.US,D,20231103,000000,93.34,98.34,93.33,95.78,1099624,0
+BNTX.US,D,20231106,000000,101.28,104.5,98.72,99.71,1425940,0
+BNTX.US,D,20231107,000000,99.36,102.43,97.16,102.37,707369,0
+BNTX.US,D,20231108,000000,102.5,102.585,98.69,99.62,432505,0
+BNTX.US,D,20231109,000000,99.55,99.75,97.72,99.32,566363,0
+BNTX.US,D,20231110,000000,99.3,100.58,97.77,99.56,392599,0
+BNTX.US,D,20231113,000000,98.28,98.76,96.24,97.93,354939,0
+BNTX.US,D,20231114,000000,99.08,101.72,98.79,100.66,363425,0
+BNTX.US,D,20231115,000000,100.32,102.26,100.27,100.71,372745,0
+BNTX.US,D,20231116,000000,99.9,100.13,98.26,99.7,370588,0
+BNTX.US,D,20231117,000000,99.94,100.7183,98.86,99.39,293271,0
+BNTX.US,D,20231120,000000,99.07,99.69,98.76,98.83,401562,0
+BNTX.US,D,20231121,000000,98.16,98.31,95.29,97.16,503386,0
+BNTX.US,D,20231122,000000,97.21,98.34,96.5,97.96,363913,0
+BNTX.US,D,20231124,000000,97.44,100.12,97.17,98.83,279429,0
+BNTX.US,D,20231127,000000,99.94,99.94,96.4238,96.86,492425,0
+BNTX.US,D,20231128,000000,97.02,98.85,95.85,98.3,470665,0
+BNTX.US,D,20231129,000000,98.8,102.0225,98.8,99.25,426875,0
+BNTX.US,D,20231130,000000,100.64,103.41,99.28,100.41,658831,0
+BNTX.US,D,20231201,000000,96.79,99.64,94.7,99.4,802924,0
+BNTX.US,D,20231204,000000,98.47,99.96,95.19,99.91,823208,0
+BNTX.US,D,20231205,000000,98.6,99.03,97.93,98.74,800594,0
+BNTX.US,D,20231206,000000,98.56,102.5099,97.61,101.34,810326,0
+BNTX.US,D,20231207,000000,101.33,102,99.14,101.925,809777,0
+BNTX.US,D,20231208,000000,101.19,103.62,100.7,103.43,458964,0
+BNTX.US,D,20231211,000000,101.87,101.98,99.93,100.49,739487,0
+BNTX.US,D,20231212,000000,100.23,100.83,96.81,98.65,781064,0
+BNTX.US,D,20231213,000000,94.52,97.3,92.02,97.18,1926921,0
+BNTX.US,D,20231214,000000,100.37,105.94,99.26,103.95,1493475,0
+BNTX.US,D,20231215,000000,104.18,105.9,101.32,102.2,911717,0
+BNTX.US,D,20231218,000000,101.98,104.425,101.17,103.57,806325,0
+BNTX.US,D,20231219,000000,104.5,107.0837,104.5,106.71,950261,0
+BNTX.US,D,20231220,000000,105.25,105.97,102.2,102.8,740377,0
+BNTX.US,D,20231221,000000,103.49,105.0042,102.71,103.57,731019,0
+BNTX.US,D,20231222,000000,103.95,106.6,103.59,105.33,617695,0
+BNTX.US,D,20231226,000000,105.74,105.945,104.235,104.73,383892,0
+BNTX.US,D,20231227,000000,104.9,108.3629,104.9,107.56,640547,0
+BNTX.US,D,20231228,000000,106.84,107.7,105,105.72,527455,0
+BNTX.US,D,20231229,000000,105.68,106.38,104.11,105.54,500630,0
+BNTX.US,D,20240102,000000,105.17,114.695,105.17,112.345,1370583,0
+BNTX.US,D,20240103,000000,110.49,111.5864,108.39,110.07,698145,0
+BNTX.US,D,20240104,000000,110.14,110.82,107.06,107.49,522637,0
+BNTX.US,D,20240105,000000,106.73,112.6,105.64,111.66,826834,0
+BNTX.US,D,20240108,000000,112.76,112.92,110.065,111.88,656651,0
+BNTX.US,D,20240109,000000,109.1,110,106.61,108.7,1022972,0
+BNTX.US,D,20240110,000000,107.78,107.84,103.97,106,1127921,0
+BNTX.US,D,20240111,000000,106,106,100.5,103.68,866118,0
+BNTX.US,D,20240112,000000,103.7,106.55,103.16,103.57,368249,0
+BNTX.US,D,20240116,000000,101.54,101.88,99.41,99.57,1039778,0
+BNTX.US,D,20240117,000000,97.8,97.98,96.45,97.6,816448,0
+BNTX.US,D,20240118,000000,97.79,97.99,96.33,97.53,562527,0
+BNTX.US,D,20240119,000000,97.3,98.38,95.9,98.22,1547774,0
+BNTX.US,D,20240122,000000,98.39,99.91,97.5,99.81,857370,0
+BNTX.US,D,20240123,000000,99.7,100.36,98.445,100.29,621624,0
+BNTX.US,D,20240124,000000,100.8,101.13,97.95,98.9,513731,0
+BNTX.US,D,20240125,000000,98.06,99.25,95.68,96.9,2088328,0
+BNTX.US,D,20240126,000000,95.59,95.7034,92.68,94.8,1172428,0
+BNTX.US,D,20240129,000000,94.53,95.83,93.32,95.78,532110,0
+BNTX.US,D,20240130,000000,95.62,95.99,93.93,94.98,553447,0
+BNTX.US,D,20240131,000000,94,96.74,93.68,95.04,532664,0
+BNTX.US,D,20240201,000000,94.83,94.85,92.9504,94.51,455568,0
+BNTX.US,D,20240202,000000,93.56,93.85,91.98,92.65,439395,0
+BNTX.US,D,20240205,000000,93.87,93.87,92.31,93.35,406763,0
+BNTX.US,D,20240206,000000,93.51,96.02,93.17,96,383316,0
+BNTX.US,D,20240207,000000,96,96,94.15,95.05,372055,0
+BNTX.US,D,20240208,000000,95.2,95.3583,93.85,94.1,355075,0
+BNTX.US,D,20240209,000000,94,94,91.52,93.14,709346,0
+BNTX.US,D,20240212,000000,93,94.05,92.25,93.86,548628,0
+BNTX.US,D,20240213,000000,92.58,93.56,90.495,90.58,574321,0
+BNTX.US,D,20240214,000000,91.14,92.17,90.34,91.46,503292,0
+BNTX.US,D,20240215,000000,91.64,93.75,91.3,92.91,336611,0
+BNTX.US,D,20240216,000000,92.26,92.58,91.35,91.67,415302,0
+BNTX.US,D,20240220,000000,90.5,92.618,90.5,91.24,443413,0
+BNTX.US,D,20240221,000000,90.86,92.81,90.52,92.74,325075,0
+BNTX.US,D,20240222,000000,93.36,94.48,92.4119,93.57,573825,0
+BNTX.US,D,20240223,000000,94.26,94.88,92.51,93.97,493335,0
+BNTX.US,D,20240226,000000,93,94.18,92.58,93.52,557290,0
+BNTX.US,D,20240227,000000,93.52,95.09,92.73,92.79,429649,0
+BNTX.US,D,20240228,000000,91.68,92.76,91.19,91.43,633188,0
+BNTX.US,D,20240229,000000,91.63,91.961,88.8301,88.96,735565,0
+BNTX.US,D,20240301,000000,89.7,92.313,89.46,90.94,704277,0
+BNTX.US,D,20240304,000000,89.89,90.4,87.9001,89.3,619412,0
+BNTX.US,D,20240305,000000,88.25,91.25,88.25,90.52,664831,0
+BNTX.US,D,20240306,000000,91.1,92.11,90.27,91.39,576189,0
+BNTX.US,D,20240307,000000,91.39,91.89,90.64,91.09,353573,0
+BNTX.US,D,20240308,000000,91.09,91.53,90.69,91.27,266557,0
+BNTX.US,D,20240311,000000,91.1,97.5,90.85,96.3,1260262,0
+BNTX.US,D,20240312,000000,96.82,96.99,94.8,95.73,411429,0
+BNTX.US,D,20240313,000000,95.74,96.68,93.36,93.95,565946,0
+BNTX.US,D,20240314,000000,94.05,94.33,92.37,92.91,638368,0
+BNTX.US,D,20240315,000000,92.21,92.95,91.47,92.48,645461,0
+BNTX.US,D,20240318,000000,92.92,94.015,91.65,92.99,459241,0
+BNTX.US,D,20240319,000000,92.24,94.4394,92.2,94.12,571428,0
+BNTX.US,D,20240320,000000,88.93,90.11,85.2129,90,2966663,0
+BNTX.US,D,20240321,000000,89.55,93.39,88.17,91.99,1349461,0
+BNTX.US,D,20240322,000000,91.5,92.05,90.78,91.83,558715,0
+BNTX.US,D,20240325,000000,91.31,93.24,91.16,93,489538,0
+BNTX.US,D,20240326,000000,93.5,93.52,91.5,91.7,360719,0
+BNTX.US,D,20240327,000000,92.38,93.555,90.8,92.97,378283,0
+BNTX.US,D,20240328,000000,92.9,93.8425,92.2,92.25,433116,0
+BNTX.US,D,20240401,000000,92.37,93.24,91.194,93.12,252442,0
+BNTX.US,D,20240402,000000,93,93.06,91.32,91.53,351084,0
+BNTX.US,D,20240403,000000,91.19,91.73,89.52,90.78,405101,0
+BNTX.US,D,20240404,000000,91.65,91.845,89.85,89.94,326170,0
+BNTX.US,D,20240405,000000,89.47,90.6999,89,90.52,290555,0
+BNTX.US,D,20240408,000000,90.46,90.82,89.18,89.31,647374,0
+BNTX.US,D,20240409,000000,88.98,92.48,88.8,90.05,627103,0
+BNTX.US,D,20240410,000000,88.53,89.39,87.61,88.65,429437,0
+BNTX.US,D,20240411,000000,89.64,89.64,86.81,87.01,574536,0
+BNTX.US,D,20240412,000000,86.69,86.79,85.6,86.48,726723,0
+BNTX.US,D,20240415,000000,86.12,88.955,86.065,87.89,753281,0
+BNTX.US,D,20240416,000000,86.44,87.315,86.14,86.34,782142,0
+BNTX.US,D,20240417,000000,86.63,86.875,85.4,86.4,1264673,0
+BNTX.US,D,20240418,000000,85.67,86.77,85.605,86.17,578632,0
+BNTX.US,D,20240419,000000,85.7,87.59,85.625,86.81,1577765,0
+BNTX.US,D,20240422,000000,86.88,88.72,86.5,88.01,528474,0
+BNTX.US,D,20240423,000000,88.08,89.52,87.58,88.49,362446,0
+BNTX.US,D,20240424,000000,88.59,89.45,87.82,88.09,281679,0
+BNTX.US,D,20240425,000000,87.98,88.24,86.13,86.71,438099,0
+BNTX.US,D,20240426,000000,87.4,88.32,86.89,87.21,355731,0
+BNTX.US,D,20240429,000000,87.01,89.53,87.01,87.95,409261,0
+BNTX.US,D,20240430,000000,88.39,89.62,87.87,88.82,410420,0
+BNTX.US,D,20240501,000000,86.77,90.66,86.36,89.95,426983,0
+BNTX.US,D,20240502,000000,90.75,92.4,90.68,92.24,561841,0
+BNTX.US,D,20240503,000000,93.42,93.54,91.6,92.72,663327,0
+BNTX.US,D,20240506,000000,90.09,95.29,89.94,93.35,1097727,0
+BNTX.US,D,20240507,000000,92.85,93.23,90.75,90.88,487803,0
+BNTX.US,D,20240508,000000,90.72,90.99,89.38,90.13,343979,0
+BNTX.US,D,20240509,000000,90.24,93.86,90.14,92.06,581680,0
+BNTX.US,D,20240510,000000,92.59,93.385,91.53,91.67,389880,0
+BNTX.US,D,20240513,000000,92.56,93.48,92.4132,92.72,249384,0
+BNTX.US,D,20240514,000000,92.79,93.22,91.71,92.28,271663,0
+BNTX.US,D,20240515,000000,93,93,91.6042,92.2,468427,0
+BNTX.US,D,20240516,000000,92,93.3,91.78,92.98,389150,0
+BNTX.US,D,20240517,000000,92.8,92.8,90.535,90.61,471775,0
+BNTX.US,D,20240520,000000,90.57,92.67,90.24,92.47,340966,0
+BNTX.US,D,20240521,000000,91.62,92.26,90.9,92.07,609315,0
+BNTX.US,D,20240522,000000,92,102.66,91.8,102.3,3753038,0
+BNTX.US,D,20240523,000000,101.75,101.95,97.68,99,1553710,0
+BNTX.US,D,20240524,000000,99,99.27,94.52,96.95,1245252,0
+BNTX.US,D,20240528,000000,97.72,97.72,92.57,94.1,897787,0
+BNTX.US,D,20240529,000000,93.02,93.54,91.57,93.23,435329,0
+BNTX.US,D,20240530,000000,94,103.41,92.39,98.75,2794336,0
+BNTX.US,D,20240531,000000,99.5,103.57,98.62,100.6,1618340,0
+BNTX.US,D,20240603,000000,100,103.75,99.67,102.87,986369,0
+BNTX.US,D,20240604,000000,103.32,103.32,99.1144,99.48,1048362,0
+BNTX.US,D,20240605,000000,99.7,102.7,98.55,102.5,921793,0
+BNTX.US,D,20240606,000000,102.56,104.33,101.68,101.81,618739,0
+BNTX.US,D,20240607,000000,101,101.96,100.29,100.34,377870,0
+BNTX.US,D,20240610,000000,99.66,99.96,97.4,97.98,652317,0
+BNTX.US,D,20240611,000000,97.64,99.36,97.1101,98.8,476592,0
+BNTX.US,D,20240612,000000,101.85,101.87,97.51,97.91,510824,0
+BNTX.US,D,20240613,000000,97.79,98.28,95.24,96,384220,0
+BNTX.US,D,20240614,000000,94.26,95.241,92.015,92.08,768301,0
+BNTX.US,D,20240617,000000,91.2,91.2,87.21,88.44,1238216,0
+BNTX.US,D,20240618,000000,88.44,88.61,85.32,86.27,968146,0
+BNTX.US,D,20240620,000000,85.52,86.62,85.52,85.88,481977,0
+BNTX.US,D,20240621,000000,85.81,86.09,83.72,84.64,1062872,0
+BNTX.US,D,20240624,000000,86.98,87.18,85.205,86.61,1123671,0
+BNTX.US,D,20240625,000000,84.83,85.79,84.06,84.38,606900,0
+BNTX.US,D,20240626,000000,84.13,84.2,82.04,82.52,873490,0
+BNTX.US,D,20240627,000000,82.53,82.6399,80.3,80.38,997087,0
+BNTX.US,D,20240628,000000,80.92,81.44,80.02,80.36,548777,0
+BNTX.US,D,20240701,000000,80.22,81.88,78.68,78.83,888072,0
+BNTX.US,D,20240702,000000,78.79,79.23,78.02,78.76,494219,0
+BNTX.US,D,20240703,000000,79.65,81.5,79.38,79.86,594056,0
+BNTX.US,D,20240705,000000,80.29,80.82,79.29,80.09,471929,0
+BNTX.US,D,20240708,000000,80.67,81.16,79.65,80.49,469809,0
+BNTX.US,D,20240709,000000,80.52,81.13,79.881,80.51,361819,0
+BNTX.US,D,20240710,000000,80.92,81.69,80.2,81.3,788893,0
+BNTX.US,D,20240711,000000,81.98,85.44,81.84,84.7,743951,0
+BNTX.US,D,20240712,000000,85.74,86.98,83.62,84.95,848005,0
+BNTX.US,D,20240715,000000,84.95,84.95,83.17,84.25,397436,0
+BNTX.US,D,20240716,000000,84.41,86.91,84.17,86.82,576141,0
+BNTX.US,D,20240717,000000,86.78,87.87,85.02,86.47,485146,0
+BNTX.US,D,20240718,000000,87.06,87.62,85.97,86.37,517410,0
+BNTX.US,D,20240719,000000,86.01,86.45,85.02,85.46,433886,0
+BNTX.US,D,20240722,000000,86.72,86.8,84.42,86.08,401762,0
+BNTX.US,D,20240723,000000,85.31,85.85,83.77,85.5,267706,0
+BNTX.US,D,20240724,000000,83.08,84.45,82.605,83.14,509116,0
+BNTX.US,D,20240725,000000,82.98,85.96,82.7,84.68,420599,0
+BNTX.US,D,20240726,000000,85.05,86.1423,84.92,85.94,265280,0
+BNTX.US,D,20240729,000000,86.01,86.75,85.01,86.61,358079,0
+BNTX.US,D,20240730,000000,87.88,88.98,86.02,86.74,758501,0
+BNTX.US,D,20240731,000000,87.11,87.54,85.64,86.2,417685,0
+BNTX.US,D,20240801,000000,82.72,82.74,80.23,80.68,1108428,0
+BNTX.US,D,20240802,000000,82.14,82.74,80.36,82.01,1313397,0
+BNTX.US,D,20240805,000000,76.55,81.19,76.5301,78.36,1659689,0
+BNTX.US,D,20240806,000000,78.6,80.34,76.84,79.5,741256,0
+BNTX.US,D,20240807,000000,81.54,81.75,78.39,79.25,783856,0
+BNTX.US,D,20240808,000000,78.57,81.1,78.47,80.53,534476,0
+BNTX.US,D,20240809,000000,80.5,81.1,79.14,80.8,421050,0
+BNTX.US,D,20240812,000000,80.83,81.02,79.94,80.62,318819,0
+BNTX.US,D,20240813,000000,79.99,83.12,79.88,82.84,1036478,0
+BNTX.US,D,20240814,000000,83.78,85.58,82.9,84.85,616810,0
+BNTX.US,D,20240815,000000,84.34,87.57,84.34,87.25,750413,0
+BNTX.US,D,20240816,000000,84.25,85.67,82.46,85.19,1086165,0
+BNTX.US,D,20240819,000000,85.25,90.78,85.25,89.93,1570705,0
+BNTX.US,D,20240820,000000,89.08,90.58,88.27,88.53,652522,0
+BNTX.US,D,20240821,000000,88.83,89.53,87.76,88.99,517833,0
+BNTX.US,D,20240822,000000,88.8,89.17,87.14,87.23,390544,0
+BNTX.US,D,20240823,000000,88.31,89.68,87.76,88.19,442312,0
+BNTX.US,D,20240826,000000,88.69,90.24,87.21,87.51,488124,0
+BNTX.US,D,20240827,000000,88.21,88.21,86.3,87.11,321919,0
+BNTX.US,D,20240828,000000,85,88.47,85,88.2,443085,0
+BNTX.US,D,20240829,000000,87.5,89.48,87.5,87.6,471884,0
+BNTX.US,D,20240830,000000,87.68,88.66,87,88.22,595112,0
+BNTX.US,D,20240903,000000,88.08,88.94,86.86,88,739684,0
+BNTX.US,D,20240904,000000,86.66,89.42,86.45,89.02,478179,0
+BNTX.US,D,20240905,000000,88.84,91.68,88.84,90.15,556397,0
+BNTX.US,D,20240906,000000,89.4,90.39,88.3,89.94,654893,0
+BNTX.US,D,20240909,000000,91.33,101.15,90.92,100.53,2370592,0
+BNTX.US,D,20240910,000000,96.38,103.19,96.38,100.63,1703549,0
+BNTX.US,D,20240911,000000,100.99,101.66,97.33,99.27,925107,0
+BNTX.US,D,20240912,000000,97,105.07,95.45,105,1839404,0
+BNTX.US,D,20240913,000000,105.08,125.41,105,123.4,6298034,0
+BNTX.US,D,20240916,000000,121.77,129.38,120.94,123.47,3837102,0
+BNTX.US,D,20240917,000000,127.4,131.49,121.88,124.71,2562774,0
+BNTX.US,D,20240918,000000,121.4,122.99,115.5,115.62,1968341,0
+BNTX.US,D,20240919,000000,117.18,117.28,110.34,112.51,1981840,0
+BNTX.US,D,20240920,000000,111.43,114.33,110.47,112.28,1524023,0
+BNTX.US,D,20240923,000000,113.47,114.1267,111.0001,113.05,1168966,0
+BNTX.US,D,20240924,000000,116.79,119.6,115,118.47,1698119,0
+BNTX.US,D,20240925,000000,117.71,119.75,115.33,115.8,903441,0
+BNTX.US,D,20240926,000000,116.81,118,115.205,117.64,653336,0
+BNTX.US,D,20240927,000000,119.17,119.31,117.3,118.22,525651,0
+BNTX.US,D,20240930,000000,117.3,119.2,116.91,118.77,577851,0
+BNTX.US,D,20241001,000000,119.91,120.76,117.67,119.93,750528,0
+BNTX.US,D,20241002,000000,118.92,120.3,115.16,119,776393,0
+BNTX.US,D,20241003,000000,118.8,120.09,117.94,119.8,946237,0
+BNTX.US,D,20241004,000000,119.7,124.14,119.6845,122.68,680026,0
+BNTX.US,D,20241007,000000,122.19,124,119.881,121.55,901612,0
+BNTX.US,D,20241008,000000,120.45,122.465,120.12,120.3,524730,0
+BNTX.US,D,20241009,000000,119.28,119.45,116.72,117.47,597792,0
+BNTX.US,D,20241010,000000,117.48,118.53,115.765,118.37,489064,0
+BNTX.US,D,20241011,000000,118.19,120.91,117.46,120.52,472559,0
+BNTX.US,D,20241014,000000,119.68,121.57,119.665,120.14,548935,0
+BNTX.US,D,20241015,000000,118.97,119.858,116.595,117.53,611708,0
+BNTX.US,D,20241016,000000,117.64,118.395,116.495,117.74,471164,0
+BNTX.US,D,20241017,000000,117.3,117.64,114.365,114.47,709311,0
+BNTX.US,D,20241018,000000,113.57,114.22,108.75,111.77,1320106,0
+BNTX.US,D,20241021,000000,111.58,112.01,108.86,111.58,712663,0
+BNTX.US,D,20241022,000000,111.13,111.89,109.59,110.88,561570,0
+BNTX.US,D,20241023,000000,111,111.64,109.81,110.98,454196,0
+BNTX.US,D,20241024,000000,110.75,113.34,110.75,111.73,611395,0
+BNTX.US,D,20241025,000000,111.5,112.14,109.855,110.48,531133,0
+BNTX.US,D,20241028,000000,110.54,113.75,110.27,113.26,666777,0
+BNTX.US,D,20241029,000000,114.24,115.8,113.47,114.01,684991,0
+BNTX.US,D,20241030,000000,112.61,114.57,110.9,113.94,844269,0
+BNTX.US,D,20241031,000000,112.8,113.43,110.2,113.1,704344,0
+BNTX.US,D,20241101,000000,113.32,113.76,109.58,111.48,984824,0
+BNTX.US,D,20241104,000000,112.13,113.98,107.19,108.97,767538,0
+BNTX.US,D,20241105,000000,108.85,111.25,108.3527,110.97,417534,0
+BNTX.US,D,20241106,000000,107.52,109.2863,102.52,106.64,1218110,0
+BNTX.US,D,20241107,000000,107.66,110.48,106.7,107.88,578632,0
+BNTX.US,D,20241108,000000,112.83,115.32,110.01,110.64,1237489,0
+BNTX.US,D,20241111,000000,110.45,110.96,107.54,108.73,1408689,0
+BNTX.US,D,20241112,000000,107.42,108.9,105.62,106.32,603659,0
+BNTX.US,D,20241113,000000,105.79,113.2,105.79,111.48,1293334,0
+BNTX.US,D,20241114,000000,112.9,115.93,102.14,103.56,1703891,0
+BNTX.US,D,20241115,000000,99.89,101.65,94.31,99.72,3377161,0
+BNTX.US,D,20241118,000000,99.3,102.48,98.25,101.87,1286663,0
+BNTX.US,D,20241119,000000,102.78,108.01,102.67,106.4,1177884,0
+BNTX.US,D,20241120,000000,105.8,105.82,101.02,102.14,1128777,0
+BNTX.US,D,20241121,000000,102.38,108.74,101.26,108.23,1033381,0
+BNTX.US,D,20241122,000000,107.87,114.3199,107.41,113.13,1185884,0
+BNTX.US,D,20241125,000000,114.1,121.11,113.44,120.76,1972960,0
+BNTX.US,D,20241126,000000,119.73,121.8,117,118.54,771453,0
+BNTX.US,D,20241127,000000,119,121.51,118.6,120.72,604796,0
+BNTX.US,D,20241129,000000,120.4,120.48,117.79,118.39,518891,0
+BNTX.US,D,20241202,000000,118.39,119.65,116.58,117.2,599019,0
+BNTX.US,D,20241203,000000,117.25,118.84,115.3,115.59,613052,0
+BNTX.US,D,20241204,000000,115.2,116.98,114.04,114.7,436806,0
+BNTX.US,D,20241205,000000,114.26,120.67,112.96,118.84,706910,0
+BNTX.US,D,20241206,000000,120.28,125.4,119.34,121.72,992446,0
+BNTX.US,D,20241209,000000,121.19,122.08,119.2,120.82,538537,0
+BNTX.US,D,20241210,000000,121.29,123.29,116.73,116.85,554593,0
+BNTX.US,D,20241211,000000,119.96,121.88,118.58,119.34,679018,0
+BNTX.US,D,20241212,000000,119.34,123.3,118.5,120.69,684035,0
+BNTX.US,D,20241213,000000,118.76,121.7,117.76,120.38,586070,0
+BNTX.US,D,20241216,000000,119.64,119.64,112.91,114.22,1019012,0
+BNTX.US,D,20241217,000000,115.35,118.98,114.48,117.39,655619,0
+BNTX.US,D,20241218,000000,116,117.11,110.02,111.61,800887,0
+BNTX.US,D,20241219,000000,111.61,112.32,109.52,111.34,958611,0
+BNTX.US,D,20241220,000000,110.76,115.34,109.8,113.08,924900,0
+BNTX.US,D,20241223,000000,112.19,114.46,112.19,113.51,413839,0
+BNTX.US,D,20241224,000000,112.8,114.42,112.2345,114.13,131794,0
+BNTX.US,D,20241226,000000,114.12,115.85,113.47,113.77,332855,0
+BNTX.US,D,20241227,000000,113.11,115.25,112.92,113.95,282509,0
+BNTX.US,D,20241230,000000,112.89,114.93,110.605,112.58,486743,0
+BNTX.US,D,20241231,000000,113.94,113.998,111.59,113.95,321265,0
+BNTX.US,D,20250102,000000,114.93,116.6362,114.01,115.3,447559,0
+BNTX.US,D,20250103,000000,115.4,116.74,114.6953,115.79,310150,0
+BNTX.US,D,20250106,000000,117.74,121.46,116.07,120.21,862135,0
+BNTX.US,D,20250107,000000,122.24,129.27,121.7,126.88,2013858,0
+BNTX.US,D,20250108,000000,125.95,126.4799,121.8,122.15,762458,0
+BNTX.US,D,20250110,000000,122.63,124.49,120.41,122.85,572914,0
+BNTX.US,D,20250113,000000,118,118.73,112.52,113.74,1180372,0
+BNTX.US,D,20250114,000000,116.94,117.6945,111.2,112.43,929384,0
+BNTX.US,D,20250115,000000,114.31,116.73,113.51,113.67,581204,0
+BNTX.US,D,20250116,000000,112.99,114.13,112.03,112.76,483931,0
+BNTX.US,D,20250117,000000,113.56,114.67,111.93,111.93,459737,0
+BNTX.US,D,20250121,000000,112.41,118.44,111.12,117.25,747862,0
+BNTX.US,D,20250122,000000,116.98,117,113.35,115.17,612266,0
+BNTX.US,D,20250123,000000,114.9,122.24,113.98,122.12,713025,0
+BNTX.US,D,20250124,000000,122.12,124.87,117.91,118.14,695445,0
+BNTX.US,D,20250127,000000,118.42,121.34,118.005,119.75,529081,0
+BNTX.US,D,20250128,000000,118.91,124.87,118.645,124.3,923789,0
+BNTX.US,D,20250129,000000,124.3,126.77,119.3,121.16,673321,0
+BNTX.US,D,20250130,000000,121.44,124,120,120.88,649650,0
+BNTX.US,D,20250131,000000,121.17,124.98,119.845,123.77,865580,0
+BNTX.US,D,20250203,000000,120.44,122.22,117.49,119.82,737086,0
+BNTX.US,D,20250204,000000,120.35,123.19,115.02,117.14,1048130,0
+BNTX.US,D,20250205,000000,118.25,124.37,118.25,122.38,870907,0
+BNTX.US,D,20250206,000000,122,122.34,119.415,119.94,483652,0
+BNTX.US,D,20250207,000000,119.47,120.18,117.49,117.61,416121,0
+BNTX.US,D,20250210,000000,119.15,119.15,114.91,115.27,518826,0
+BNTX.US,D,20250211,000000,115.42,115.5,113,114.5,441993,0
+BNTX.US,D,20250212,000000,114,114.8999,111.56,111.89,445869,0
+BNTX.US,D,20250213,000000,114.66,122.92,113.58,122.78,1271692,0
+BNTX.US,D,20250214,000000,119.91,122.25,117.92,119.83,654600,0
+BNTX.US,D,20250218,000000,120.81,124.4873,118.515,122.75,710008,0
+BNTX.US,D,20250219,000000,120.29,121.12,118.6,119.58,548360,0
+BNTX.US,D,20250220,000000,119.58,120.64,115.66,117.88,866058,0
+BNTX.US,D,20250221,000000,118.88,123.87,116.5,120.01,1364019,0
+BNTX.US,D,20250224,000000,119.17,119.175,115.55,117.21,808405,0
+BNTX.US,D,20250225,000000,116.01,117.79,110.4122,110.97,988157,0
+BNTX.US,D,20250226,000000,114.175,115.64,112.23,114,864615,0
+BNTX.US,D,20250227,000000,113,114,108.67,108.8,811194,0
+BNTX.US,D,20250228,000000,107.54,113.24,105.45,112.92,904179,0
+BNTX.US,D,20250303,000000,113.11,114.74,111,111.56,780385,0
+BNTX.US,D,20250304,000000,109.6,112.05,109.47,109.65,745922,0
+BNTX.US,D,20250305,000000,110.27,115.1,110.19,114.77,663012,0
+BNTX.US,D,20250306,000000,112.26,113.24,109.89,110.83,1051731,0
+BNTX.US,D,20250307,000000,110.52,112.85,108.11,108.78,1365067,0
+BNTX.US,D,20250310,000000,105.77,107.46,103.48,105.35,1171156,0
+BNTX.US,D,20250311,000000,103.53,104.76,98.25,98.39,1014380,0
+BNTX.US,D,20250312,000000,100.13,101.075,97.82,100.31,1549505,0
+BNTX.US,D,20250313,000000,100.08,104.17,97.41,97.465,677483,0
+BNTX.US,D,20250314,000000,98.29,99.7,97.94,99.47,685123,0
+BNTX.US,D,20250317,000000,99.23,102.82,99.18,100.86,626092,0
+BNTX.US,D,20250318,000000,100.32,100.49,98.43,98.96,626752,0
+BNTX.US,D,20250319,000000,98.77,99.99,98.46,99.27,507497,0
+BNTX.US,D,20250320,000000,99.78,100.3,95.61,96.23,945776,0
+BNTX.US,D,20250321,000000,95.82,96.045,94.5,95.38,787076,0
+BNTX.US,D,20250324,000000,95.65,100.985,95.6,100.64,982504,0
+BNTX.US,D,20250325,000000,101.14,101.69,96.5,97.05,552254,0
+BNTX.US,D,20250326,000000,97.09,98.15,93.48,95.9,1091537,0
+BNTX.US,D,20250327,000000,96.9,97.3,94.41,95.4,722348,0
+BNTX.US,D,20250328,000000,95.84,96.01,93.72,94.95,624362,0
+BNTX.US,D,20250331,000000,89,91.56,85.55,91.06,2310979,0
+BNTX.US,D,20250401,000000,92.27,92.39,87.605,90.29,1140731,0
+BNTX.US,D,20250402,000000,89.27,94.235,88.78,93.32,1252109,0
+BNTX.US,D,20250403,000000,91.21,93.97,89.68,92.01,937220,0
+BNTX.US,D,20250404,000000,88.32,89.61,86.25,88.05,1035728,0
+BNTX.US,D,20250407,000000,81.84,88.9,81.2,86.82,1078888,0
+BNTX.US,D,20250408,000000,89.75,92.65,84.465,86.65,951634,0
+BNTX.US,D,20250409,000000,85.53,94.34,83.59,94.14,1569936,0
+BNTX.US,D,20250410,000000,91.98,94.29,89.69,93.12,1165403,0
+BNTX.US,D,20250411,000000,93.7,97.17,92.11,96.52,1149938,0
+BNTX.US,D,20250414,000000,99.17,103.59,98.09,102.34,1845051,0
+BNTX.US,D,20250415,000000,102.29,102.29,97.5,99,987958,0
+BNTX.US,D,20250416,000000,98.81,99.16,96.61,98.25,625555,0
+BNTX.US,D,20250417,000000,98,99.07,96.54,98.76,723190,0
+BNTX.US,D,20250421,000000,97.5,102.99,97.295,101.81,978286,0
+BNTX.US,D,20250422,000000,101.24,105.2,101.24,104.68,1246463,0
+BNTX.US,D,20250423,000000,111.4,120.32,111.26,114.83,2671975,0
+BNTX.US,D,20250424,000000,113.87,120.62,113.77,120.54,1508093,0
+BNTX.US,D,20250425,000000,118.73,118.73,93.1701,102.02,6438866,0
+BNTX.US,D,20250428,000000,107.64,108.79,103.5,104,2243579,0
+BNTX.US,D,20250429,000000,103.72,107.47,103.4475,104,1272077,0
+BNTX.US,D,20250430,000000,105.23,105.23,102.11,104.15,872403,0
+BNTX.US,D,20250501,000000,103.17,103.705,99.85,102.43,984983,0
+BNTX.US,D,20250502,000000,104.2,106.5,103.51,104.94,729604,0
+BNTX.US,D,20250505,000000,104.58,106.99,100.28,101.1,788658,0
+BNTX.US,D,20250506,000000,100.81,100.81,92.4,94.74,1842034,0
+BNTX.US,D,20250507,000000,96.52,97.05,92.61,92.8,1049506,0
+BNTX.US,D,20250508,000000,94.575,95.66,92.26,94.78,966183,0
+BNTX.US,D,20250509,000000,95.23,96.3,92.75,92.77,607322,0
+BNTX.US,D,20250512,000000,94.02,97.49,93.94,97.27,818221,0
+BNTX.US,D,20250513,000000,97.12,97.21,94.26,94.5,778847,0
+BNTX.US,D,20250514,000000,95.28,95.5175,91.5,92.085,629042,0
+BNTX.US,D,20250515,000000,92.75,93.73,89.77,92.34,1179727,0
+BNTX.US,D,20250516,000000,92.78,93.17,91.795,92.77,733600,0
+BNTX.US,D,20250519,000000,94.5,99.18,94.3,97.8,780807,0
+BNTX.US,D,20250520,000000,96.88,104.56,96.14,101.72,1813242,0
+BNTX.US,D,20250521,000000,101.11,101.92,97.86,99.09,769571,0
+BNTX.US,D,20250522,000000,97.79,99.71,97.254,99.07,457433,0
+BNTX.US,D,20250523,000000,96.98,98.88,96.38,98.68,598475,0
+BNTX.US,D,20250527,000000,99.34,99.95,98.1,98.55,842118,0
+BNTX.US,D,20250528,000000,97.91,98.4,96.9315,97.53,510761,0
+BNTX.US,D,20250529,000000,97.91,100.48,96.8,100.25,559172,0
+BNTX.US,D,20250530,000000,96.49,96.5,93.5,95.81,1493649,0
+BNTX.US,D,20250602,000000,106.66,115.99,106.3,113.1,5275478,0
+BNTX.US,D,20250603,000000,121,122.9,115.375,115.64,3216411,0
+BNTX.US,D,20250604,000000,116.46,117.23,111.03,111.145,1534119,0
+BNTX.US,D,20250605,000000,112.74,113.5,109.66,110.15,852368,0
+BNTX.US,D,20250606,000000,110.5,110.715,108.41,108.49,1135962,0
+BNTX.US,D,20250609,000000,109.185,109.61,108,108.97,607425,0
+BNTX.US,D,20250610,000000,109.96,110,105.61,106.89,687103,0
+BNTX.US,D,20250611,000000,107.25,108.36,105.25,105.46,547521,0
+BNTX.US,D,20250612,000000,105.775,108,104,104.92,1523989,0
+BNTX.US,D,20250613,000000,106.01,107.6999,105.1175,106.57,1328432,0
+BNTX.US,D,20250616,000000,108.15,108.56,105.7,106.33,1240114,0
+BNTX.US,D,20250617,000000,105.19,105.89,104.1,104.97,765503,0
+BNTX.US,D,20250618,000000,104.84,105.2,102.24,104.4,895041,0
+BNTX.US,D,20250620,000000,104.45,107.51,104.41,106.53,722511,0
+BNTX.US,D,20250623,000000,104.22,105.59,101.87,103.01,626347,0
+BNTX.US,D,20250624,000000,104.5,105.46,103.25,105.09,391124,0
+BNTX.US,D,20250625,000000,105,105,102.57,104.8,551327,0
+BNTX.US,D,20250626,000000,104.92,106.59,104.26,106.14,403381,0
+BNTX.US,D,20250627,000000,106.07,107.6628,105.6335,106.72,490574,0
+BNTX.US,D,20250630,000000,106.89,108.39,106.0701,106.47,367934,0
+BNTX.US,D,20250701,000000,107.13,109.68,105.345,107.51,673273,0
+BNTX.US,D,20250702,000000,107.09,108.54,106.07,108.26,998626,0
+BNTX.US,D,20250703,000000,108.28,111.82,108.05,110,613718,0
+BNTX.US,D,20250707,000000,110.5,111.64,108.94,110.05,598896,0
+BNTX.US,D,20250708,000000,110.7,112.3,110.5,111.66,804227,0
+BNTX.US,D,20250709,000000,111.8,113.29,110.58,111.78,436761,0
+BNTX.US,D,20250710,000000,112.4,114,111.76,113.92,667956,0
+BNTX.US,D,20250711,000000,113.64,113.72,112.06,112.89,521911,0
+BNTX.US,D,20250714,000000,111,111.85,109.85,111,441607,0
+BNTX.US,D,20250715,000000,111,111.81,108.72,110.65,547968,0
+BNTX.US,D,20250716,000000,109.93,112.55,109.07,112.49,786748,0
+BNTX.US,D,20250717,000000,111.54,112.58,110.815,111.04,628450,0
+BNTX.US,D,20250718,000000,111.78,111.78,109.48,110.02,616639,0
+BNTX.US,D,20250721,000000,109.15,110.93,108.63,108.91,867962,0
+BNTX.US,D,20250722,000000,109.01,111.56,108.549,111.44,427405,0
+BNTX.US,D,20250723,000000,112.32,114.89,111.315,114.6,594176,0
+BNTX.US,D,20250724,000000,114.5,115.09,112.65,114.57,511139,0
+BNTX.US,D,20250725,000000,114.54,115.54,113.54,115.31,392242,0
+BNTX.US,D,20250728,000000,114.5,114.91,112,112.79,802050,0
+BNTX.US,D,20250729,000000,112.44,112.66,109.52,111.48,805945,0
+BNTX.US,D,20250730,000000,112.21,113.3,109.48,110.05,658063,0
+BNTX.US,D,20250731,000000,108.95,110.01,106.5,107.5,859145,0
+BNTX.US,D,20250801,000000,105.02,107.48,104.64,107.34,840720,0
+BNTX.US,D,20250804,000000,112.4,115.51,109.5301,110.03,906075,0
+BNTX.US,D,20250805,000000,111.14,111.81,108.76,111.07,905627,0
+BNTX.US,D,20250806,000000,110.16,111.43,108.9,111.3,1181002,0
+BNTX.US,D,20250807,000000,111.61,114.01,111.12,111.35,891929,0
+BNTX.US,D,20250808,000000,112,112.8,111.06,111.66,530278,0
+BNTX.US,D,20250811,000000,111.76,111.95,108.56,109.26,541302,0
+BNTX.US,D,20250812,000000,109.72,111.27,109.43,111,464335,0
+BNTX.US,D,20250813,000000,111.5,113.39,111.5,112.78,534720,0
+BNTX.US,D,20250814,000000,112.16,113.09,110.67,112.7,560112,0
+BNTX.US,D,20250815,000000,112.73,114.095,111.72,113.52,501441,0
+BNTX.US,D,20250818,000000,113.96,114.1475,112.5,112.55,399002,0
+BNTX.US,D,20250819,000000,113,114.13,111.4,111.4,546764,0
+BNTX.US,D,20250820,000000,111.51,112.0718,109.28,111.3,1006762,0
+BNTX.US,D,20250821,000000,110.76,110.93,109.635,110.77,697025,0
+BNTX.US,D,20250822,000000,110.75,112.9019,110.62,110.88,401202,0
+BNTX.US,D,20250825,000000,110.75,110.875,104.95,105.07,1264986,0
+BNTX.US,D,20250826,000000,105.57,106.9,103.76,104.79,1025752,0
+BNTX.US,D,20250827,000000,104.84,104.84,101.52,103.01,1410337,0
+BNTX.US,D,20250828,000000,103,103.015,101.67,101.93,907659,0
+BNTX.US,D,20250829,000000,101.73,102.025,99.99,100,505887,0
+BNTX.US,D,20250902,000000,99.97,102.5,98.96,100.62,784419,0
+BNTX.US,D,20250903,000000,100.44,101.155,99.58,100.42,530371,0
+BNTX.US,D,20250904,000000,100.5,104.57,99.81,103.5,786470,0
+BNTX.US,D,20250905,000000,112.94,114.89,110.24,112.46,2052692,0
+BNTX.US,D,20250908,000000,110,111.33,102.25,102.66,2075144,0
+BNTX.US,D,20250909,000000,103.82,104.4,102.05,102.09,913547,0
+BNTX.US,D,20250910,000000,101.84,101.85,99.9,101,915949,0
+BNTX.US,D,20250911,000000,101.26,104.48,100.66,104.31,770680,0
+BNTX.US,D,20250912,000000,101.6,102.13,90.12,96.74,5153816,0
+BNTX.US,D,20250915,000000,98,98.67,96.16,97.88,1410484,0
+BNTX.US,D,20250916,000000,98.11,100.84,97.925,99.26,1171268,0
+BNTX.US,D,20250917,000000,99.06,100.18,96.85,98.15,1034031,0
+BNTX.US,D,20250918,000000,99,99.49,95.34,96.31,1596533,0
+BNTX.US,D,20250919,000000,96.885,97.84,96.04,96.22,2158142,0
+BNTX.US,D,20250922,000000,96.36,99.54,95.94,98.72,741550,0
+BNTX.US,D,20250923,000000,98.44,98.95,97.87,98.27,566909,0
+BNTX.US,D,20250924,000000,97.98,99.98,97.96,99.75,661290,0
+BNTX.US,D,20250925,000000,98.28,99.2896,97.62,98.08,591727,0
+BNTX.US,D,20250926,000000,98.5,98.58,96.93,98.08,570490,0
+BNTX.US,D,20250929,000000,98.35,99.08,97.53,98.1,620520,0
+BNTX.US,D,20250930,000000,97.26,99.34,96.08,98.62,733850,0
+BNTX.US,D,20251001,000000,99.25,102.88,98.8,102.21,1056279,0
+BNTX.US,D,20251002,000000,101.91,104.75,101.8,104.51,568886,0
+BNTX.US,D,20251003,000000,104.55,106.5169,104.26,105.49,535705,0
+BNTX.US,D,20251006,000000,104.57,105.905,104.45,105.16,441490,0
+BNTX.US,D,20251007,000000,105.12,107.33,104.985,106.06,704314,0
+BNTX.US,D,20251008,000000,106.65,108.09,105.885,106.28,604370,0
+BNTX.US,D,20251009,000000,106.23,106.92,104.02,104.48,655606,0
+BNTX.US,D,20251010,000000,104.72,104.85,101.175,102.06,855435,0
+BNTX.US,D,20251013,000000,102,109.74,101.25,102.3,1421210,0
+BNTX.US,D,20251014,000000,101.455,103.13,101,102.61,441399,0
+BNTX.US,D,20251015,000000,102.01,104.5,101.995,104.34,448682,0
+BNTX.US,D,20251016,000000,104.66,106.74,103.74,105.08,495497,0
+BNTX.US,D,20251017,000000,103.1,105.58,103.1,105.14,487922,0
+BNTX.US,D,20251020,000000,104.07,108.05,103.21,107.95,886490,0
+BNTX.US,D,20251021,000000,107.2,107.6,106.22,106.89,554564,0
+BNTX.US,D,20251022,000000,105.37,107.05,105,106.23,797440,0
+BNTX.US,D,20251023,000000,105.18,106.07,103.06,104.75,719226,0
+BNTX.US,D,20251024,000000,105.84,106.64,104.52,105.66,361159,0
+BNTX.US,D,20251027,000000,106.05,106.89,104.75,106.05,341089,0
+BNTX.US,D,20251028,000000,105.15,106.8,104.79,105.03,358324,0
+BNTX.US,D,20251029,000000,104.5,106.19,103.23,103.35,578038,0
+BNTX.US,D,20251030,000000,101.9,107.32,101.9,104.67,516275,0
+BNTX.US,D,20251031,000000,104.03,104.73496,102.34,103.91,557858,0
+BNTX.US,D,20251103,000000,104.8,109.02,101.66,103.955,879873,0
+BNTX.US,D,20251104,000000,104.38,105.03,102.59,104.83,820687,0
+BNTX.US,D,20251105,000000,103.11,105.205,103.04,103.43,534696,0
+BNTX.US,D,20251106,000000,103.49,103.87,101.99,103.35,412003,0
+BNTX.US,D,20251107,000000,102.18,103.22,100.085,103.14,506430,0
+BNTX.US,D,20251110,000000,104.32,107,104.05,105.07,607901,0
+BNTX.US,D,20251111,000000,105.37,109.96,105.37,108.65,1304405,0
+BNTX.US,D,20251112,000000,108.94,113.39,107.65,111.7,1121014,0
+BNTX.US,D,20251113,000000,105.5,106.75,103.245,103.88,2285949,0
+BNTX.US,D,20251114,000000,102.755,105,101.52,103.09,1285662,0
+BNTX.US,D,20251117,000000,103.24,103.91,102.02,102.67,785606,0
+BNTX.US,D,20251118,000000,102.38,103.51,101.19,102.53,903878,0
+BNTX.US,D,20251119,000000,102.92,103.08,101.175,101.43,594667,0
+BNTX.US,D,20251120,000000,102.23,102.43,96.875,96.97,1179678,0
+BNTX.US,D,20251121,000000,97.52,99.15,95.45,95.59,1314835,0
+BNTX.US,D,20251124,000000,95.4,98.07,94,96.54,1460248,0
+BNTX.US,D,20251125,000000,96.7,99.81,96.65,99.71,1212314,0
+BNTX.US,D,20251126,000000,99.645,102.9,98.72,102.7,1046218,0
+BNTX.US,D,20251128,000000,102.3,104.05,102.1,103.15,822271,0
+BNTX.US,D,20251201,000000,101,101.84,97.15,97.39,1760864,0
+BNTX.US,D,20251202,000000,97.05,97.5,95.61,96.11,2097817,0
+BNTX.US,D,20251203,000000,96.56,98.2,96.2,96.73,3483598,0
+BNTX.US,D,20251204,000000,97.08,98.11,95.59,96,1609431,0
+BNTX.US,D,20251205,000000,96.41,96.69,95.21,96.25,1270288,0
+BNTX.US,D,20251208,000000,99,99.56,96.13,97.28,1569953,0
+BNTX.US,D,20251209,000000,97.5,97.69,95.04,95.85,1548700,0
+BNTX.US,D,20251210,000000,95.8,96.0915,94.52,95.735,958274,0
+BNTX.US,D,20251211,000000,96.35,97.35,95.33,96,1185056,0
+BNTX.US,D,20251212,000000,96.18,96.75,94.34,94.81,849047,0
+BNTX.US,D,20251215,000000,94.52,94.75,93.63,93.81,974161,0
+BNTX.US,D,20251216,000000,93.51,93.74,91.4,92.23,1174617,0
+BNTX.US,D,20251217,000000,92.43,93.76,91.26,91.6,977460,0
+BNTX.US,D,20251218,000000,91.59,92.47,91.11,91.46,1403642,0
+BNTX.US,D,20251219,000000,91.79,93.32,91.54,92.5,2724401,0
+BNTX.US,D,20251222,000000,91.71,93.32,91.32,92.17,2213611,0
+BNTX.US,D,20251223,000000,92.6,94.98,91.91,94.14,3223201,0
+BNTX.US,D,20251224,000000,94.815,96.185,94.69,95.03,765939,0
+BNTX.US,D,20251226,000000,94.73,95.14,94.02,94.52,503598,0
+BNTX.US,D,20251229,000000,94.28,95.32,94,95.2,462788,0
+BNTX.US,D,20251230,000000,95,95.71,94.5513,95.28,448240,0
+BNTX.US,D,20251231,000000,95.18,95.53,94.86,95.2,452982,0
+BNTX.US,D,20260102,000000,96.42,97.78,96.08,96.69,664105,0
+BNTX.US,D,20260105,000000,97.42,98.12,95.85,96.85,1190549,0
+BNTX.US,D,20260106,000000,97.35,99.4,97.15,98.09,839386,0
+BNTX.US,D,20260107,000000,98.28,101.48,97.795,100.08,1071087,0
+BNTX.US,D,20260108,000000,99.18,99.88,97.93,98.85,677498,0
+BNTX.US,D,20260109,000000,99.18,100.56,98.87,99.85,728969,0
+BNTX.US,D,20260112,000000,101.17,102.48,99.13,102.18,1108045,0
+BNTX.US,D,20260113,000000,104.81,108.12,104.4,107.19,1599139,0
+BNTX.US,D,20260114,000000,109.27,109.28,107.22,109.12,1409933,0
+BNTX.US,D,20260115,000000,108.63,108.82,105.16,106.07,675903,0
+BNTX.US,D,20260116,000000,109.24,111.26,107.91,109,1192471,0
+BNTX.US,D,20260120,000000,106.13,107.77,105.1,105.56,946733,0
+BNTX.US,D,20260121,000000,105.6,118.46,105.6,118,2112091,0
+BNTX.US,D,20260122,000000,119.405,124,118.24,118.47,1711601,0
+BNTX.US,D,20260123,000000,119.5,119.5,115.58,115.98,1250756,0
+BNTX.US,D,20260126,000000,117.7,118,116.17,118,827329,0
+BNTX.US,D,20260127,000000,119.05,120.16,118.72,119.34,904592,0
+BNTX.US,D,20260128,000000,117.43,117.7,114.61,116.16,909016,0
+BNTX.US,D,20260129,000000,115.52,117.33,115.44,116.77,529136,0
+BNTX.US,D,20260130,000000,115.96,116.965,113.16,113.75,894070,0
+BNTX.US,D,20260202,000000,109.78,111.36,108.32,108.88,1063944,0
+BNTX.US,D,20260203,000000,108.71,109.61,106.16,108.25,1051872,0
+BNTX.US,D,20260204,000000,108.17,110.11,107.75,108.77,919425,0
+BNTX.US,D,20260205,000000,107.25,109,105.42,105.54,692006,0
+BNTX.US,D,20260206,000000,107.29,107.59,105.805,106.62,739507,0
+BNTX.US,D,20260209,000000,106.86,110.48,106.86,110.34,757788,0
+BNTX.US,D,20260210,000000,110.435,112.68,108.7,108.93,522743,0
+BNTX.US,D,20260211,000000,108.18,109.62,106.6,109.38,411866,0
+BNTX.US,D,20260212,000000,109,109.53,105.585,105.76,592830,0
+BNTX.US,D,20260213,000000,106.38,108,105.7,105.87,632000,0
+BNTX.US,D,20260217,000000,106,107.56,105.41,106.99,384429,0
+BNTX.US,D,20260218,000000,107.07,108.795,106.38,108.07,380513,0
diff --git a/daily/us/nasdaq stocks/1/btmww.us.txt b/daily/us/nasdaq stocks/1/btmww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1de2e9ad99241fbe01a205c9241ec53a11304d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btmww.us.txt	
@@ -0,0 +1,894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTMWW.US,D,20220419,000000,0.5,0.523,0.2,0.22,475701,0
+BTMWW.US,D,20220420,000000,0.23,0.23,0.18,0.18,38541,0
+BTMWW.US,D,20220421,000000,0.21,0.21,0.17,0.18,56727,0
+BTMWW.US,D,20220422,000000,0.185,0.2,0.185,0.2,5926,0
+BTMWW.US,D,20220425,000000,0.1899,0.2313,0.189,0.2017,6099,0
+BTMWW.US,D,20220426,000000,0.2,0.2,0.194,0.2,11836,0
+BTMWW.US,D,20220428,000000,0.17,0.18,0.15,0.18,1121033,0
+BTMWW.US,D,20220429,000000,0.1725,0.1725,0.1725,0.1725,2230,0
+BTMWW.US,D,20220503,000000,0.16,0.19,0.1501,0.19,11100,0
+BTMWW.US,D,20220509,000000,0.15,0.16,0.14,0.16,1852,0
+BTMWW.US,D,20220510,000000,0.140101,0.140101,0.14,0.14,2250,0
+BTMWW.US,D,20220511,000000,0.11,0.11,0.11,0.11,501,0
+BTMWW.US,D,20220512,000000,0.09,0.09,0.09,0.09,200,0
+BTMWW.US,D,20220513,000000,0.085,0.085,0.085,0.085,500,0
+BTMWW.US,D,20220516,000000,0.085,0.105,0.085,0.1,240913,0
+BTMWW.US,D,20220517,000000,0.11,0.11,0.11,0.11,500,0
+BTMWW.US,D,20220519,000000,0.11,0.11,0.11,0.11,2630,0
+BTMWW.US,D,20220523,000000,0.105,0.105,0.105,0.105,106,0
+BTMWW.US,D,20220525,000000,0.11,0.136,0.1,0.12,59900,0
+BTMWW.US,D,20220526,000000,0.11,0.11,0.11,0.11,311105,0
+BTMWW.US,D,20220531,000000,0.139,0.139,0.139,0.139,100,0
+BTMWW.US,D,20220601,000000,0.139,0.14,0.13,0.13,25100,0
+BTMWW.US,D,20220610,000000,0.105,0.105,0.105,0.105,25300,0
+BTMWW.US,D,20220623,000000,0.1016,0.1016,0.09,0.09,69705,0
+BTMWW.US,D,20220628,000000,0.0955,0.125,0.09,0.12,11600,0
+BTMWW.US,D,20220629,000000,0.125,0.125,0.0901,0.0901,1200,0
+BTMWW.US,D,20220701,000000,0.1,0.1,0.09,0.09,5700,0
+BTMWW.US,D,20220708,000000,0.0925,0.0925,0.09,0.09,7300,0
+BTMWW.US,D,20220711,000000,0.085,0.085,0.08,0.08,50000,0
+BTMWW.US,D,20220714,000000,0.109,0.109,0.08,0.08,10200,0
+BTMWW.US,D,20220722,000000,0.0963,0.1,0.0876,0.1,27832,0
+BTMWW.US,D,20220726,000000,0.105,0.105,0.105,0.105,29565,0
+BTMWW.US,D,20220727,000000,0.1086,0.1086,0.105,0.105,4000,0
+BTMWW.US,D,20220728,000000,0.09,0.09,0.09,0.09,91095,0
+BTMWW.US,D,20220803,000000,0.09,0.0901,0.09,0.09,50000,0
+BTMWW.US,D,20220812,000000,0.1025,0.1025,0.1025,0.1025,35757,0
+BTMWW.US,D,20220817,000000,0.1024,0.105,0.1024,0.105,50200,0
+BTMWW.US,D,20220824,000000,0.0725,0.0725,0.0725,0.0725,416,0
+BTMWW.US,D,20220825,000000,0.16,0.18,0.135,0.1499,903710,0
+BTMWW.US,D,20220826,000000,0.18,0.18,0.1311,0.16,413519,0
+BTMWW.US,D,20220829,000000,0.18,0.1875,0.1595,0.17,844656,0
+BTMWW.US,D,20220830,000000,0.18,0.19,0.1725,0.1799,228886,0
+BTMWW.US,D,20220831,000000,0.1701,0.19,0.1625,0.1795,494392,0
+BTMWW.US,D,20220901,000000,0.19,0.2,0.1726,0.1726,222500,0
+BTMWW.US,D,20220902,000000,0.1651,0.199,0.1651,0.187899,50547,0
+BTMWW.US,D,20220906,000000,0.199,0.199,0.16025,0.1709,228261,0
+BTMWW.US,D,20220907,000000,0.2,0.2,0.1743,0.1791,84850,0
+BTMWW.US,D,20220908,000000,0.1711,0.1795,0.15895,0.1794,11500,0
+BTMWW.US,D,20220909,000000,0.18,0.2496,0.1797,0.2201,267589,0
+BTMWW.US,D,20220912,000000,0.2489,0.2489,0.1801,0.2,76022,0
+BTMWW.US,D,20220913,000000,0.2489,0.2489,0.1701,0.209,54300,0
+BTMWW.US,D,20220914,000000,0.209,0.2115,0.188101,0.2,49488,0
+BTMWW.US,D,20220916,000000,0.19,0.2194,0.1601,0.2194,63045,0
+BTMWW.US,D,20220919,000000,0.2499,0.25,0.1825,0.219,33915,0
+BTMWW.US,D,20220920,000000,0.219,0.235001,0.218978,0.225,8196,0
+BTMWW.US,D,20220921,000000,0.236,0.2399,0.18,0.1925,88498,0
+BTMWW.US,D,20220922,000000,0.2,0.23,0.177499,0.209,10845,0
+BTMWW.US,D,20220923,000000,0.181,0.24,0.181,0.24,1024,0
+BTMWW.US,D,20220926,000000,0.207399,0.21,0.1775,0.2,10120,0
+BTMWW.US,D,20220927,000000,0.1755,0.1755,0.1701,0.1749,13252,0
+BTMWW.US,D,20220928,000000,0.2,0.2,0.15,0.1655,129412,0
+BTMWW.US,D,20220929,000000,0.15,0.17,0.15,0.1692,212599,0
+BTMWW.US,D,20220930,000000,0.11,0.179999,0.11,0.1648,17427,0
+BTMWW.US,D,20221003,000000,0.1201,0.1201,0.1201,0.1201,220,0
+BTMWW.US,D,20221004,000000,0.1201,0.1725,0.1201,0.14,121153,0
+BTMWW.US,D,20221005,000000,0.2,0.2,0.138749,0.14,115819,0
+BTMWW.US,D,20221006,000000,0.14115,0.1501,0.1325,0.14,153402,0
+BTMWW.US,D,20221007,000000,0.1601,0.1601,0.1601,0.1601,300,0
+BTMWW.US,D,20221010,000000,0.19,0.19,0.18,0.18,5500,0
+BTMWW.US,D,20221012,000000,0.1699,0.17,0.1355,0.15,13700,0
+BTMWW.US,D,20221013,000000,0.145,0.1599,0.145,0.1599,8403,0
+BTMWW.US,D,20221014,000000,0.18,0.18,0.126001,0.133,11425,0
+BTMWW.US,D,20221017,000000,0.19,0.19,0.1259,0.14,19000,0
+BTMWW.US,D,20221018,000000,0.14,0.1603,0.1275,0.13,23000,0
+BTMWW.US,D,20221019,000000,0.1585,0.1585,0.1259,0.138,6473,0
+BTMWW.US,D,20221020,000000,0.145,0.145,0.127053,0.1351,39200,0
+BTMWW.US,D,20221021,000000,0.149899,0.149899,0.149899,0.149899,7006,0
+BTMWW.US,D,20221024,000000,0.1368,0.15,0.131799,0.15,60300,0
+BTMWW.US,D,20221025,000000,0.1356,0.15,0.1356,0.15,137200,0
+BTMWW.US,D,20221026,000000,0.1333,0.15,0.12,0.12,122610,0
+BTMWW.US,D,20221027,000000,0.15,0.15,0.11,0.12,104661,0
+BTMWW.US,D,20221028,000000,0.1437,0.1437,0.119995,0.12,88849,0
+BTMWW.US,D,20221031,000000,0.13,0.13,0.10673,0.12,261090,0
+BTMWW.US,D,20221101,000000,0.12,0.12,0.1103,0.1103,117683,0
+BTMWW.US,D,20221102,000000,0.1299,0.129901,0.05,0.08,248845,0
+BTMWW.US,D,20221103,000000,0.1013,0.1013,0.0725,0.08,84740,0
+BTMWW.US,D,20221104,000000,0.07895,0.0875,0.06,0.07,56512,0
+BTMWW.US,D,20221107,000000,0.0763,0.0763,0.058649,0.058649,18841,0
+BTMWW.US,D,20221108,000000,0.05,0.065499,0.0475,0.05,56749,0
+BTMWW.US,D,20221109,000000,0.0516,0.087,0.05,0.0838,158421,0
+BTMWW.US,D,20221110,000000,0.055,0.0599,0.05,0.0575,131100,0
+BTMWW.US,D,20221111,000000,0.0574,0.081399,0.0574,0.06,39724,0
+BTMWW.US,D,20221114,000000,0.0698,0.075,0.0652,0.07,43000,0
+BTMWW.US,D,20221115,000000,0.07,0.075,0.0348,0.069,19500,0
+BTMWW.US,D,20221117,000000,0.0501,0.0689,0.0501,0.0689,307,0
+BTMWW.US,D,20221118,000000,0.0504,0.07,0.03,0.055,102149,0
+BTMWW.US,D,20221121,000000,0.07,0.07,0.0499,0.0499,17150,0
+BTMWW.US,D,20221122,000000,0.0588,0.06,0.0588,0.06,20000,0
+BTMWW.US,D,20221123,000000,0.06,0.06,0.0595,0.0597,31214,0
+BTMWW.US,D,20221125,000000,0.0404,0.08,0.0365,0.0795,48525,0
+BTMWW.US,D,20221128,000000,0.050201,0.08,0.050201,0.0767,54325,0
+BTMWW.US,D,20221129,000000,0.065849,0.16,0.065849,0.0867,3067,0
+BTMWW.US,D,20221130,000000,0.0795,0.0795,0.045,0.078899,15857,0
+BTMWW.US,D,20221201,000000,0.0601,0.1203,0.052,0.0894,96252,0
+BTMWW.US,D,20221202,000000,0.0527,0.079,0.0499,0.0691,45600,0
+BTMWW.US,D,20221205,000000,0.055,0.068899,0.0499,0.068,93700,0
+BTMWW.US,D,20221206,000000,0.05,0.0689,0.04995,0.05,59580,0
+BTMWW.US,D,20221207,000000,0.0469,0.0689,0.0456,0.06,54350,0
+BTMWW.US,D,20221208,000000,0.0551,0.0687,0.0451,0.052,160287,0
+BTMWW.US,D,20221209,000000,0.067899,0.067899,0.054349,0.062699,9600,0
+BTMWW.US,D,20221212,000000,0.055,0.055,0.0401,0.043,51848,0
+BTMWW.US,D,20221213,000000,0.0587,0.1175,0.0503,0.09,18300,0
+BTMWW.US,D,20221214,000000,0.06,0.09,0.0463,0.0627,35000,0
+BTMWW.US,D,20221215,000000,0.1127,0.1127,0.0974,0.0974,1466,0
+BTMWW.US,D,20221216,000000,0.1074,0.1074,0.073749,0.0925,11728,0
+BTMWW.US,D,20221219,000000,0.1075,0.1075,0.0418,0.065,64427,0
+BTMWW.US,D,20221220,000000,0.075,0.075,0.0258,0.035,383687,0
+BTMWW.US,D,20221221,000000,0.0599,0.0599,0.0401,0.057,13533,0
+BTMWW.US,D,20221222,000000,0.042,0.056,0.042,0.056,1300,0
+BTMWW.US,D,20221223,000000,0.055,0.057,0.0475,0.05,55110,0
+BTMWW.US,D,20221227,000000,0.0555,0.056,0.046,0.05,72567,0
+BTMWW.US,D,20221228,000000,0.0548,0.055,0.0425,0.054899,120487,0
+BTMWW.US,D,20221229,000000,0.049,0.058,0.0452,0.058,58701,0
+BTMWW.US,D,20221230,000000,0.05,0.09,0.0475,0.0639,19890,0
+BTMWW.US,D,20230103,000000,0.094,0.094,0.055,0.0763,94710,0
+BTMWW.US,D,20230104,000000,0.093999,0.093999,0.0601,0.08,4727,0
+BTMWW.US,D,20230105,000000,0.0602,0.08,0.06,0.065,14700,0
+BTMWW.US,D,20230106,000000,0.0798,0.094,0.0701,0.09,23499,0
+BTMWW.US,D,20230109,000000,0.093999,0.093999,0.071,0.08,29210,0
+BTMWW.US,D,20230110,000000,0.0812,0.094,0.0695,0.0699,18480,0
+BTMWW.US,D,20230111,000000,0.09,0.094,0.0651,0.094,38600,0
+BTMWW.US,D,20230112,000000,0.094,0.094,0.071,0.08,91200,0
+BTMWW.US,D,20230113,000000,0.0812,0.085,0.074,0.08,5289,0
+BTMWW.US,D,20230117,000000,0.11,0.11,0.075,0.09,44882,0
+BTMWW.US,D,20230118,000000,0.099899,0.1,0.075101,0.08,70015,0
+BTMWW.US,D,20230119,000000,0.0961,0.1,0.081,0.085,46610,0
+BTMWW.US,D,20230120,000000,0.11,0.15,0.0855,0.1249,537422,0
+BTMWW.US,D,20230123,000000,0.143899,0.143899,0.1075,0.13,117950,0
+BTMWW.US,D,20230124,000000,0.1298,0.12985,0.0811,0.11,51600,0
+BTMWW.US,D,20230125,000000,0.1099,0.11,0.1002,0.1088,12456,0
+BTMWW.US,D,20230126,000000,0.1088,0.1088,0.096,0.105,34201,0
+BTMWW.US,D,20230127,000000,0.105,0.181999,0.10185,0.1799,138035,0
+BTMWW.US,D,20230130,000000,0.2064,0.2064,0.165,0.19,144980,0
+BTMWW.US,D,20230131,000000,0.202,0.24,0.185,0.188,273293,0
+BTMWW.US,D,20230201,000000,0.2102,0.220299,0.151,0.1901,11396,0
+BTMWW.US,D,20230202,000000,0.2397,0.2397,0.1405,0.1693,32865,0
+BTMWW.US,D,20230203,000000,0.18,0.18,0.1499,0.1795,22656,0
+BTMWW.US,D,20230206,000000,0.205,0.205,0.14,0.156,98884,0
+BTMWW.US,D,20230207,000000,0.17745,0.1999,0.1451,0.145301,33065,0
+BTMWW.US,D,20230208,000000,0.158,0.18,0.141,0.16,42240,0
+BTMWW.US,D,20230209,000000,0.1625,0.2,0.135,0.1499,133137,0
+BTMWW.US,D,20230210,000000,0.1623,0.17,0.15,0.1577,4424,0
+BTMWW.US,D,20230213,000000,0.16,0.16,0.1045,0.1299,37635,0
+BTMWW.US,D,20230214,000000,0.09,0.109899,0.062,0.0758,544818,0
+BTMWW.US,D,20230215,000000,0.0775,0.089999,0.07105,0.0714,72285,0
+BTMWW.US,D,20230216,000000,0.088,0.0888,0.077,0.0773,39886,0
+BTMWW.US,D,20230217,000000,0.075,0.0859,0.0622,0.0859,99945,0
+BTMWW.US,D,20230221,000000,0.082478,0.082478,0.0701,0.0721,39814,0
+BTMWW.US,D,20230222,000000,0.072,0.087,0.0711,0.087,30788,0
+BTMWW.US,D,20230223,000000,0.085,0.086,0.07534,0.085,58932,0
+BTMWW.US,D,20230224,000000,0.109699,0.109699,0.071,0.075101,25852,0
+BTMWW.US,D,20230227,000000,0.0839,0.105,0.0838,0.1049,95307,0
+BTMWW.US,D,20230228,000000,0.0979,0.105,0.0915,0.1,22493,0
+BTMWW.US,D,20230302,000000,0.1,0.1025,0.0736,0.09,28709,0
+BTMWW.US,D,20230303,000000,0.0775,0.0785,0.0751,0.0785,87106,0
+BTMWW.US,D,20230306,000000,0.07695,0.0824,0.07695,0.08,16186,0
+BTMWW.US,D,20230307,000000,0.08,0.09,0.0777,0.087,22894,0
+BTMWW.US,D,20230308,000000,0.08,0.08,0.075,0.08,36487,0
+BTMWW.US,D,20230309,000000,0.08,0.08,0.07,0.07,4180,0
+BTMWW.US,D,20230310,000000,0.085,0.085,0.0761,0.084799,6940,0
+BTMWW.US,D,20230313,000000,0.077501,0.077501,0.077501,0.077501,300,0
+BTMWW.US,D,20230314,000000,0.085,0.085,0.0775,0.085,16900,0
+BTMWW.US,D,20230315,000000,0.07,0.07,0.07,0.07,900,0
+BTMWW.US,D,20230317,000000,0.0702,0.08,0.07,0.07,5137,0
+BTMWW.US,D,20230320,000000,0.075049,0.082501,0.0621,0.065,190090,0
+BTMWW.US,D,20230321,000000,0.08,0.09,0.07,0.082949,34240,0
+BTMWW.US,D,20230322,000000,0.07,0.085,0.07,0.0775,41800,0
+BTMWW.US,D,20230323,000000,0.062,0.08,0.062,0.075,39896,0
+BTMWW.US,D,20230324,000000,0.070101,0.08,0.0623,0.0701,30547,0
+BTMWW.US,D,20230327,000000,0.08,0.08,0.058,0.0711,317257,0
+BTMWW.US,D,20230328,000000,0.0611,0.0738,0.059,0.06,193609,0
+BTMWW.US,D,20230329,000000,0.062999,0.062999,0.0511,0.06,52450,0
+BTMWW.US,D,20230330,000000,0.0588,0.0588,0.055,0.0575,2480,0
+BTMWW.US,D,20230331,000000,0.0568,0.0568,0.04,0.04,129920,0
+BTMWW.US,D,20230403,000000,0.049449,0.0641,0.049449,0.0641,61635,0
+BTMWW.US,D,20230404,000000,0.0528,0.0528,0.0483,0.0483,531,0
+BTMWW.US,D,20230405,000000,0.064,0.0641,0.0599,0.0641,7520,0
+BTMWW.US,D,20230406,000000,0.0625,0.0625,0.05,0.053,15509,0
+BTMWW.US,D,20230410,000000,0.0634,0.064,0.0531,0.064,10600,0
+BTMWW.US,D,20230411,000000,0.0639,0.064,0.0566,0.0566,17200,0
+BTMWW.US,D,20230412,000000,0.0531,0.0641,0.0479,0.055,54119,0
+BTMWW.US,D,20230413,000000,0.05,0.0639,0.05,0.06,5300,0
+BTMWW.US,D,20230414,000000,0.06,0.06,0.0588,0.0599,50603,0
+BTMWW.US,D,20230417,000000,0.062,0.0765,0.06,0.065,15307,0
+BTMWW.US,D,20230418,000000,0.0767,0.0767,0.0594,0.0599,18500,0
+BTMWW.US,D,20230419,000000,0.082,0.082,0.065,0.065,11700,0
+BTMWW.US,D,20230420,000000,0.055,0.082,0.055,0.0575,503032,0
+BTMWW.US,D,20230421,000000,0.0687,0.0712,0.06001,0.0701,21943,0
+BTMWW.US,D,20230424,000000,0.0737,0.0737,0.0737,0.0737,100,0
+BTMWW.US,D,20230425,000000,0.0798,0.0878,0.0725,0.075,21503,0
+BTMWW.US,D,20230426,000000,0.0862,0.08975,0.075,0.0795,16301,0
+BTMWW.US,D,20230427,000000,0.075,0.08,0.06,0.0782,23168,0
+BTMWW.US,D,20230428,000000,0.088,0.0899,0.0562,0.0792,7178,0
+BTMWW.US,D,20230501,000000,0.0712,0.0885,0.065,0.0673,16100,0
+BTMWW.US,D,20230502,000000,0.0625,0.073999,0.06,0.0679,190263,0
+BTMWW.US,D,20230503,000000,0.062801,0.0664,0.062801,0.0664,2200,0
+BTMWW.US,D,20230504,000000,0.075,0.08,0.0628,0.0628,108977,0
+BTMWW.US,D,20230505,000000,0.072,0.072,0.061,0.072,5650,0
+BTMWW.US,D,20230508,000000,0.077,0.0795,0.065,0.075,139605,0
+BTMWW.US,D,20230509,000000,0.065,0.07875,0.065,0.0758,32948,0
+BTMWW.US,D,20230510,000000,0.074,0.0884,0.07,0.079,263389,0
+BTMWW.US,D,20230511,000000,0.08,0.102,0.08,0.1,670583,0
+BTMWW.US,D,20230512,000000,0.1049,0.1053,0.0801,0.0845,127473,0
+BTMWW.US,D,20230515,000000,0.089,0.093,0.08,0.084999,41269,0
+BTMWW.US,D,20230516,000000,0.0975,0.0975,0.0801,0.085,5900,0
+BTMWW.US,D,20230517,000000,0.085,0.0975,0.085,0.0975,18730,0
+BTMWW.US,D,20230518,000000,0.0948,0.0992,0.0835,0.0986,159366,0
+BTMWW.US,D,20230519,000000,0.1119,0.1119,0.092,0.092,62875,0
+BTMWW.US,D,20230522,000000,0.0999,0.0999,0.0818,0.0998,22323,0
+BTMWW.US,D,20230523,000000,0.095,0.0953,0.0949,0.0949,64968,0
+BTMWW.US,D,20230524,000000,0.1003,0.104,0.09,0.097,31334,0
+BTMWW.US,D,20230525,000000,0.1003,0.11,0.0826,0.085,47866,0
+BTMWW.US,D,20230526,000000,0.091,0.091,0.0826,0.0826,25262,0
+BTMWW.US,D,20230530,000000,0.09,0.09,0.0818,0.089899,90914,0
+BTMWW.US,D,20230531,000000,0.1,0.1,0.08,0.088,27070,0
+BTMWW.US,D,20230601,000000,0.0915,0.0915,0.085,0.088,9335,0
+BTMWW.US,D,20230602,000000,0.09555,0.098,0.088,0.098,2328,0
+BTMWW.US,D,20230606,000000,0.098,0.1,0.0918,0.0918,51910,0
+BTMWW.US,D,20230607,000000,0.0955,0.1,0.0818,0.0834,5684,0
+BTMWW.US,D,20230608,000000,0.11,0.11,0.091,0.095,4500,0
+BTMWW.US,D,20230609,000000,0.0979,0.1025,0.0663,0.0851,60272,0
+BTMWW.US,D,20230612,000000,0.1,0.1,0.0825,0.09775,9626,0
+BTMWW.US,D,20230613,000000,0.09,0.1,0.077599,0.0795,761515,0
+BTMWW.US,D,20230614,000000,0.0908,0.095,0.0685,0.085,25104,0
+BTMWW.US,D,20230615,000000,0.0948,0.0948,0.0828,0.0828,600,0
+BTMWW.US,D,20230616,000000,0.093,0.1,0.071,0.091,38804,0
+BTMWW.US,D,20230620,000000,0.13,0.1725,0.1012,0.1409,1727561,0
+BTMWW.US,D,20230621,000000,0.1375,0.2,0.1375,0.2,1967202,0
+BTMWW.US,D,20230622,000000,0.2,0.22,0.1975,0.21,188334,0
+BTMWW.US,D,20230623,000000,0.1567,0.2,0.15,0.173,499382,0
+BTMWW.US,D,20230626,000000,0.173,0.177,0.15,0.15,832610,0
+BTMWW.US,D,20230627,000000,0.15,0.15,0.11,0.115,522061,0
+BTMWW.US,D,20230628,000000,0.12,0.138,0.118876,0.13,262724,0
+BTMWW.US,D,20230629,000000,0.1204,0.1351,0.12,0.133,26750,0
+BTMWW.US,D,20230630,000000,0.1201,0.1425,0.11,0.135,89559,0
+BTMWW.US,D,20230703,000000,0.165,0.19,0.16,0.1701,124800,0
+BTMWW.US,D,20230705,000000,0.2,0.207,0.16,0.18,125925,0
+BTMWW.US,D,20230706,000000,0.185,0.185,0.1169,0.15,211568,0
+BTMWW.US,D,20230707,000000,0.150101,0.18939,0.15,0.15,133454,0
+BTMWW.US,D,20230710,000000,0.15,0.18,0.1232,0.165,370931,0
+BTMWW.US,D,20230711,000000,0.17,0.18,0.1501,0.1501,168305,0
+BTMWW.US,D,20230712,000000,0.1501,0.18,0.1501,0.16,71054,0
+BTMWW.US,D,20230713,000000,0.17,0.18,0.150899,0.17,237786,0
+BTMWW.US,D,20230714,000000,0.17,0.18,0.1699,0.1799,65759,0
+BTMWW.US,D,20230717,000000,0.179,0.2,0.1698,0.18,86374,0
+BTMWW.US,D,20230718,000000,0.1987,0.1987,0.1525,0.16,27184,0
+BTMWW.US,D,20230719,000000,0.1528,0.1716,0.151349,0.17,73011,0
+BTMWW.US,D,20230720,000000,0.17,0.1747,0.16,0.16,41289,0
+BTMWW.US,D,20230721,000000,0.175,0.27,0.175,0.2,661526,0
+BTMWW.US,D,20230724,000000,0.204,0.2475,0.204,0.23,831324,0
+BTMWW.US,D,20230725,000000,0.23,0.242399,0.2109,0.2109,45794,0
+BTMWW.US,D,20230726,000000,0.22,0.2819,0.22,0.2699,1509517,0
+BTMWW.US,D,20230727,000000,0.241,0.3,0.222,0.250101,84770,0
+BTMWW.US,D,20230728,000000,0.250101,0.3325,0.25,0.2795,37899,0
+BTMWW.US,D,20230731,000000,0.3101,0.335,0.246,0.26,87679,0
+BTMWW.US,D,20230801,000000,0.255,0.3077,0.2501,0.3,367764,0
+BTMWW.US,D,20230802,000000,0.3,0.3,0.2857,0.2895,9600,0
+BTMWW.US,D,20230803,000000,0.28,0.2907,0.28,0.2907,26700,0
+BTMWW.US,D,20230804,000000,0.3,0.3,0.278,0.29,96828,0
+BTMWW.US,D,20230807,000000,0.3221,0.3221,0.320899,0.320899,721,0
+BTMWW.US,D,20230808,000000,0.33,0.33,0.28,0.28,4621,0
+BTMWW.US,D,20230809,000000,0.2956,0.3,0.271,0.271,4587,0
+BTMWW.US,D,20230810,000000,0.272,0.283,0.25,0.273,1875682,0
+BTMWW.US,D,20230811,000000,0.32,0.32,0.23,0.25,158980,0
+BTMWW.US,D,20230814,000000,0.2064,0.295,0.2064,0.275,553884,0
+BTMWW.US,D,20230815,000000,0.257,0.3115,0.246,0.2751,137366,0
+BTMWW.US,D,20230816,000000,0.2742,0.2855,0.2482,0.2503,33103,0
+BTMWW.US,D,20230817,000000,0.2612,0.299,0.22,0.2304,40461,0
+BTMWW.US,D,20230818,000000,0.218649,0.25,0.218649,0.23,119376,0
+BTMWW.US,D,20230821,000000,0.23,0.2301,0.2001,0.2001,124717,0
+BTMWW.US,D,20230822,000000,0.2179,0.249899,0.201,0.202,8381,0
+BTMWW.US,D,20230823,000000,0.2219,0.25,0.204,0.24,523874,0
+BTMWW.US,D,20230824,000000,0.2051,0.2735,0.2021,0.2105,16720,0
+BTMWW.US,D,20230825,000000,0.23,0.25,0.2064,0.2064,50200,0
+BTMWW.US,D,20230828,000000,0.249799,0.249799,0.2058,0.2066,11969,0
+BTMWW.US,D,20230829,000000,0.2198,0.25,0.201,0.23,764673,0
+BTMWW.US,D,20230830,000000,0.2071,0.24,0.175,0.175,161989,0
+BTMWW.US,D,20230831,000000,0.1989,0.2025,0.185,0.1876,111355,0
+BTMWW.US,D,20230901,000000,0.229537,0.229537,0.155,0.17255,378314,0
+BTMWW.US,D,20230905,000000,0.1877,0.1988,0.185,0.1988,139274,0
+BTMWW.US,D,20230906,000000,0.1614,0.269899,0.1614,0.188,45766,0
+BTMWW.US,D,20230907,000000,0.1725,0.239,0.1725,0.1924,117555,0
+BTMWW.US,D,20230908,000000,0.1974,0.1975,0.1974,0.1975,2049,0
+BTMWW.US,D,20230911,000000,0.2,0.206,0.1875,0.206,801,0
+BTMWW.US,D,20230912,000000,0.2259,0.2259,0.1676,0.1725,13536,0
+BTMWW.US,D,20230913,000000,0.1895,0.24,0.1776,0.2,757764,0
+BTMWW.US,D,20230914,000000,0.2,0.24,0.195,0.225,194930,0
+BTMWW.US,D,20230915,000000,0.22,0.23,0.1962,0.2,290194,0
+BTMWW.US,D,20230918,000000,0.1904,0.2,0.1653,0.19,279406,0
+BTMWW.US,D,20230919,000000,0.18,0.2,0.17,0.1802,49207,0
+BTMWW.US,D,20230920,000000,0.18,0.19979,0.164598,0.1797,42999,0
+BTMWW.US,D,20230921,000000,0.1849,0.1849,0.17,0.18,1700,0
+BTMWW.US,D,20230922,000000,0.1801,0.1947,0.17,0.1701,10699,0
+BTMWW.US,D,20230925,000000,0.17,0.1886,0.1652,0.18,82706,0
+BTMWW.US,D,20230926,000000,0.18,0.195,0.176,0.195,20114,0
+BTMWW.US,D,20230928,000000,0.18,0.2275,0.170101,0.1975,89578,0
+BTMWW.US,D,20230929,000000,0.1799,0.1999,0.1799,0.1899,15697,0
+BTMWW.US,D,20231002,000000,0.1901,0.1901,0.1801,0.1803,6417,0
+BTMWW.US,D,20231003,000000,0.1786,0.1786,0.17,0.1701,8550,0
+BTMWW.US,D,20231004,000000,0.1701,0.1701,0.1502,0.17,99418,0
+BTMWW.US,D,20231005,000000,0.17,0.17,0.1651,0.17,9211,0
+BTMWW.US,D,20231006,000000,0.199899,0.2,0.1576,0.1654,28190,0
+BTMWW.US,D,20231009,000000,0.1705,0.175,0.17,0.17,3850,0
+BTMWW.US,D,20231010,000000,0.17,0.2,0.17,0.2,31000,0
+BTMWW.US,D,20231011,000000,0.1704,0.2084,0.17,0.1923,4152,0
+BTMWW.US,D,20231012,000000,0.17,0.17,0.17,0.17,551,0
+BTMWW.US,D,20231013,000000,0.1701,0.1725,0.17,0.17,3900,0
+BTMWW.US,D,20231016,000000,0.1868,0.209999,0.175,0.175,2121,0
+BTMWW.US,D,20231017,000000,0.17,0.17,0.17,0.17,1100,0
+BTMWW.US,D,20231019,000000,0.185,0.185,0.17,0.174899,60216,0
+BTMWW.US,D,20231023,000000,0.1897,0.2,0.1701,0.1701,1500,0
+BTMWW.US,D,20231024,000000,0.1898,0.1898,0.1506,0.1576,4800,0
+BTMWW.US,D,20231025,000000,0.17,0.17,0.1526,0.16,520150,0
+BTMWW.US,D,20231027,000000,0.16,0.1697,0.16,0.16,11022,0
+BTMWW.US,D,20231030,000000,0.1601,0.1601,0.1501,0.16,89368,0
+BTMWW.US,D,20231031,000000,0.16,0.16,0.14915,0.15,187352,0
+BTMWW.US,D,20231101,000000,0.1501,0.1605,0.1401,0.15,460101,0
+BTMWW.US,D,20231102,000000,0.15,0.15,0.15,0.15,121,0
+BTMWW.US,D,20231103,000000,0.15,0.15,0.15,0.15,15701,0
+BTMWW.US,D,20231106,000000,0.15,0.169501,0.15,0.15,17860,0
+BTMWW.US,D,20231107,000000,0.1501,0.169501,0.15,0.15,2700,0
+BTMWW.US,D,20231109,000000,0.189,0.189,0.1341,0.14,6572,0
+BTMWW.US,D,20231110,000000,0.1602,0.1602,0.1401,0.1401,381,0
+BTMWW.US,D,20231113,000000,0.14,0.14,0.0778,0.1025,182243,0
+BTMWW.US,D,20231114,000000,0.11,0.11,0.102,0.102,70902,0
+BTMWW.US,D,20231115,000000,0.1195,0.1489,0.11,0.11,871,0
+BTMWW.US,D,20231116,000000,0.119,0.119,0.105,0.105,12100,0
+BTMWW.US,D,20231117,000000,0.1089,0.1089,0.105,0.105,3528,0
+BTMWW.US,D,20231120,000000,0.105,0.119,0.102,0.1022,5072,0
+BTMWW.US,D,20231121,000000,0.11,0.11,0.1,0.1,10258,0
+BTMWW.US,D,20231127,000000,0.11,0.11,0.0826,0.0906,11448,0
+BTMWW.US,D,20231128,000000,0.1,0.1,0.0775,0.1,87145,0
+BTMWW.US,D,20231129,000000,0.11,0.1195,0.0901,0.0903,3311,0
+BTMWW.US,D,20231130,000000,0.1,0.1,0.1,0.1,45000,0
+BTMWW.US,D,20231201,000000,0.1,0.1485,0.1,0.1485,36100,0
+BTMWW.US,D,20231204,000000,0.1025,0.11,0.084799,0.1,186730,0
+BTMWW.US,D,20231205,000000,0.0999,0.1483,0.0932,0.127,633407,0
+BTMWW.US,D,20231206,000000,0.128,0.14,0.1021,0.115,54111,0
+BTMWW.US,D,20231207,000000,0.1386,0.18,0.11,0.1149,81215,0
+BTMWW.US,D,20231208,000000,0.11,0.119,0.0975,0.1025,291133,0
+BTMWW.US,D,20231211,000000,0.1099,0.12,0.1,0.1,76872,0
+BTMWW.US,D,20231212,000000,0.1,0.105,0.095,0.1,63986,0
+BTMWW.US,D,20231213,000000,0.109,0.109,0.095,0.0975,57684,0
+BTMWW.US,D,20231214,000000,0.09,0.11,0.07,0.0903,27340,0
+BTMWW.US,D,20231215,000000,0.1066,0.1076,0.092,0.1,50035,0
+BTMWW.US,D,20231218,000000,0.1001,0.1001,0.0998,0.1,13648,0
+BTMWW.US,D,20231219,000000,0.1066,0.11,0.095,0.0951,16562,0
+BTMWW.US,D,20231220,000000,0.114227,0.114227,0.1,0.1,2473,0
+BTMWW.US,D,20231222,000000,0.0956,0.1135,0.0956,0.102,23658,0
+BTMWW.US,D,20231226,000000,0.1076,0.11,0.09535,0.0971,51957,0
+BTMWW.US,D,20231227,000000,0.1,0.18,0.09,0.1113,486081,0
+BTMWW.US,D,20231228,000000,0.14,0.150101,0.11,0.1202,265676,0
+BTMWW.US,D,20231229,000000,0.1425,0.17,0.1325,0.145,781766,0
+BTMWW.US,D,20240102,000000,0.15,0.175,0.15,0.15,98070,0
+BTMWW.US,D,20240103,000000,0.15,0.163,0.15,0.15,30413,0
+BTMWW.US,D,20240104,000000,0.1649,0.1649,0.1205,0.135,206026,0
+BTMWW.US,D,20240105,000000,0.15,0.15,0.071,0.1,637284,0
+BTMWW.US,D,20240108,000000,0.1,0.118,0.085,0.1101,189331,0
+BTMWW.US,D,20240109,000000,0.1094,0.1124,0.0961,0.0962,15674,0
+BTMWW.US,D,20240110,000000,0.1,0.1099,0.0913,0.095,23310,0
+BTMWW.US,D,20240111,000000,0.129,0.15,0.11,0.125,525251,0
+BTMWW.US,D,20240112,000000,0.15,0.15,0.11,0.115,55986,0
+BTMWW.US,D,20240116,000000,0.119,0.119,0.1,0.1173,65188,0
+BTMWW.US,D,20240117,000000,0.12,0.13,0.095,0.13,240810,0
+BTMWW.US,D,20240118,000000,0.14,0.14,0.105,0.1299,26157,0
+BTMWW.US,D,20240119,000000,0.116351,0.13,0.105201,0.13,4467,0
+BTMWW.US,D,20240122,000000,0.1156,0.1156,0.105601,0.11,13287,0
+BTMWW.US,D,20240123,000000,0.1153,0.116,0.1051,0.1051,8357,0
+BTMWW.US,D,20240124,000000,0.12,0.12,0.114699,0.114699,1606,0
+BTMWW.US,D,20240125,000000,0.13,0.13,0.105,0.1051,4705,0
+BTMWW.US,D,20240126,000000,0.1289,0.1289,0.1175,0.1175,2542,0
+BTMWW.US,D,20240129,000000,0.15,0.15,0.1103,0.1196,151770,0
+BTMWW.US,D,20240130,000000,0.15,0.15,0.113,0.128,36673,0
+BTMWW.US,D,20240131,000000,0.1162,0.1295,0.114,0.1141,24817,0
+BTMWW.US,D,20240201,000000,0.1289,0.1289,0.095,0.1098,72355,0
+BTMWW.US,D,20240202,000000,0.101,0.1225,0.101,0.101,14477,0
+BTMWW.US,D,20240205,000000,0.096,0.1275,0.096,0.1175,7132,0
+BTMWW.US,D,20240206,000000,0.115,0.115,0.1002,0.1031,6481,0
+BTMWW.US,D,20240207,000000,0.100101,0.11,0.1,0.1026,33188,0
+BTMWW.US,D,20240208,000000,0.115,0.117,0.11,0.11005,36009,0
+BTMWW.US,D,20240209,000000,0.12,0.127,0.104,0.126,10709,0
+BTMWW.US,D,20240212,000000,0.128,0.145,0.12,0.1201,16639,0
+BTMWW.US,D,20240213,000000,0.13485,0.1349,0.1115,0.1135,21143,0
+BTMWW.US,D,20240214,000000,0.128454,0.1345,0.1115,0.1117,51343,0
+BTMWW.US,D,20240215,000000,0.11,0.1125,0.102,0.1021,11810,0
+BTMWW.US,D,20240216,000000,0.11,0.11,0.1,0.11,9649,0
+BTMWW.US,D,20240220,000000,0.11,0.11,0.097,0.11,27332,0
+BTMWW.US,D,20240221,000000,0.1051,0.1196,0.095,0.1099,7028,0
+BTMWW.US,D,20240222,000000,0.105,0.12,0.0911,0.12,47768,0
+BTMWW.US,D,20240223,000000,0.12,0.13,0.096,0.1057,37526,0
+BTMWW.US,D,20240226,000000,0.1298,0.1301,0.1156,0.1301,60493,0
+BTMWW.US,D,20240227,000000,0.11,0.13,0.1092,0.1203,18158,0
+BTMWW.US,D,20240228,000000,0.095,0.125,0.095,0.1001,61800,0
+BTMWW.US,D,20240229,000000,0.11,0.1236,0.11,0.115,41750,0
+BTMWW.US,D,20240301,000000,0.1128,0.12,0.105,0.10511,11346,0
+BTMWW.US,D,20240304,000000,0.105,0.12,0.105,0.12,34660,0
+BTMWW.US,D,20240305,000000,0.12,0.145,0.104,0.105,70913,0
+BTMWW.US,D,20240306,000000,0.1051,0.1199,0.099,0.1149,2966,0
+BTMWW.US,D,20240307,000000,0.102015,0.118,0.099,0.1021,9274,0
+BTMWW.US,D,20240308,000000,0.1098,0.1117,0.102,0.11,31062,0
+BTMWW.US,D,20240311,000000,0.1024,0.12,0.1024,0.104,24863,0
+BTMWW.US,D,20240312,000000,0.1179,0.1179,0.093,0.0951,73107,0
+BTMWW.US,D,20240313,000000,0.11,0.145,0.11,0.13,122540,0
+BTMWW.US,D,20240314,000000,0.13,0.13,0.1022,0.12,106774,0
+BTMWW.US,D,20240315,000000,0.15,0.15,0.1099,0.14,155091,0
+BTMWW.US,D,20240318,000000,0.14,0.14,0.1222,0.13,20128,0
+BTMWW.US,D,20240319,000000,0.1125,0.15,0.1123,0.12201,45349,0
+BTMWW.US,D,20240320,000000,0.1221,0.1221,0.112575,0.1133,19455,0
+BTMWW.US,D,20240321,000000,0.112601,0.1325,0.1119,0.1136,98170,0
+BTMWW.US,D,20240322,000000,0.1317,0.1318,0.13,0.13,9756,0
+BTMWW.US,D,20240325,000000,0.12,0.12,0.0971,0.0999,198068,0
+BTMWW.US,D,20240326,000000,0.097,0.097,0.081,0.0898,67899,0
+BTMWW.US,D,20240327,000000,0.0851,0.1,0.0851,0.1,9948,0
+BTMWW.US,D,20240328,000000,0.0949,0.095,0.08,0.0949,14844,0
+BTMWW.US,D,20240401,000000,0.0922,0.0974,0.08,0.082,8215,0
+BTMWW.US,D,20240402,000000,0.0803,0.0849,0.07,0.0844,34936,0
+BTMWW.US,D,20240403,000000,0.084,0.084,0.078,0.078,9382,0
+BTMWW.US,D,20240404,000000,0.08,0.095,0.08,0.0944,527151,0
+BTMWW.US,D,20240405,000000,0.0805,0.0805,0.079899,0.08,45480,0
+BTMWW.US,D,20240408,000000,0.0802,0.089699,0.061,0.0799,47623,0
+BTMWW.US,D,20240409,000000,0.0616,0.0723,0.0615,0.07,21077,0
+BTMWW.US,D,20240410,000000,0.0701,0.0799,0.0701,0.0701,19818,0
+BTMWW.US,D,20240411,000000,0.070001,0.070001,0.070001,0.070001,2655,0
+BTMWW.US,D,20240412,000000,0.0797,0.08,0.075,0.079,18725,0
+BTMWW.US,D,20240415,000000,0.075,0.0815,0.07,0.07,23852,0
+BTMWW.US,D,20240416,000000,0.0799,0.0799,0.07,0.07,14903,0
+BTMWW.US,D,20240417,000000,0.075,0.1,0.075,0.1,106920,0
+BTMWW.US,D,20240418,000000,0.0921,0.1,0.081,0.09,119382,0
+BTMWW.US,D,20240419,000000,0.1,0.1,0.081201,0.0885,11881,0
+BTMWW.US,D,20240422,000000,0.09,0.09,0.09,0.09,130,0
+BTMWW.US,D,20240423,000000,0.0821,0.085,0.081,0.081,7108,0
+BTMWW.US,D,20240424,000000,0.081,0.0825,0.079,0.079,10326,0
+BTMWW.US,D,20240425,000000,0.06,0.09,0.06,0.09,5203,0
+BTMWW.US,D,20240426,000000,0.09,0.09,0.0899,0.09,4510,0
+BTMWW.US,D,20240429,000000,0.075,0.080001,0.075,0.0759,5845,0
+BTMWW.US,D,20240430,000000,0.075,0.098,0.075,0.0935,28983,0
+BTMWW.US,D,20240501,000000,0.090001,0.095,0.090001,0.095,2810,0
+BTMWW.US,D,20240502,000000,0.1,0.1,0.09,0.09,1481,0
+BTMWW.US,D,20240506,000000,0.09,0.1,0.0868,0.0869,17672,0
+BTMWW.US,D,20240507,000000,0.09,0.09,0.0842,0.0842,8522,0
+BTMWW.US,D,20240508,000000,0.08,0.089,0.061,0.08,96123,0
+BTMWW.US,D,20240509,000000,0.099899,0.099899,0.07,0.0807,4222,0
+BTMWW.US,D,20240510,000000,0.08,0.08,0.072,0.072,7473,0
+BTMWW.US,D,20240513,000000,0.0731,0.089,0.065,0.082,18541,0
+BTMWW.US,D,20240515,000000,0.08,0.0844,0.076823,0.0844,1287,0
+BTMWW.US,D,20240516,000000,0.082999,0.083,0.0631,0.068,38041,0
+BTMWW.US,D,20240517,000000,0.075,0.075,0.07,0.0749,9081,0
+BTMWW.US,D,20240520,000000,0.075,0.075,0.065,0.073,3645,0
+BTMWW.US,D,20240521,000000,0.075,0.08,0.0674,0.08,18628,0
+BTMWW.US,D,20240522,000000,0.077408,0.077408,0.0701,0.0701,1790,0
+BTMWW.US,D,20240523,000000,0.075,0.0798,0.07,0.07,1376,0
+BTMWW.US,D,20240524,000000,0.08,0.09,0.0702,0.0702,74710,0
+BTMWW.US,D,20240528,000000,0.085,0.085,0.066,0.07,10008,0
+BTMWW.US,D,20240529,000000,0.0661,0.0749,0.066,0.0691,10042,0
+BTMWW.US,D,20240530,000000,0.08,0.08,0.067,0.078999,12881,0
+BTMWW.US,D,20240531,000000,0.076,0.076,0.0678,0.071,7500,0
+BTMWW.US,D,20240603,000000,0.071,0.075,0.071,0.075,1281,0
+BTMWW.US,D,20240604,000000,0.079,0.079,0.066,0.0775,1786,0
+BTMWW.US,D,20240605,000000,0.067,0.074999,0.067,0.074999,3000,0
+BTMWW.US,D,20240606,000000,0.072,0.072,0.0676,0.0712,33159,0
+BTMWW.US,D,20240607,000000,0.069,0.0698,0.0676,0.0698,15390,0
+BTMWW.US,D,20240610,000000,0.071,0.071,0.07,0.07,30064,0
+BTMWW.US,D,20240612,000000,0.067,0.068,0.067,0.068,3299,0
+BTMWW.US,D,20240613,000000,0.07,0.07,0.069,0.0695,4177,0
+BTMWW.US,D,20240614,000000,0.0601,0.0777,0.0601,0.0715,48620,0
+BTMWW.US,D,20240617,000000,0.0788,0.0788,0.0666,0.0769,9323,0
+BTMWW.US,D,20240618,000000,0.07999,0.07999,0.0729,0.075,4243,0
+BTMWW.US,D,20240620,000000,0.075,0.075,0.0666,0.0666,6917,0
+BTMWW.US,D,20240621,000000,0.0799,0.0799,0.065,0.065,5086,0
+BTMWW.US,D,20240624,000000,0.079,0.079,0.061,0.0611,15267,0
+BTMWW.US,D,20240625,000000,0.061,0.06255,0.0495,0.0599,151034,0
+BTMWW.US,D,20240626,000000,0.0596,0.0596,0.051,0.051,16751,0
+BTMWW.US,D,20240627,000000,0.045,0.059999,0.045,0.047999,8343,0
+BTMWW.US,D,20240628,000000,0.06,0.06,0.0473,0.0473,21262,0
+BTMWW.US,D,20240701,000000,0.045,0.0502,0.045,0.0452,16638,0
+BTMWW.US,D,20240702,000000,0.05659,0.05659,0.0444,0.0444,46885,0
+BTMWW.US,D,20240703,000000,0.05,0.05,0.037,0.045,115112,0
+BTMWW.US,D,20240705,000000,0.05,0.05,0.0444,0.0449,8762,0
+BTMWW.US,D,20240708,000000,0.036,0.045,0.036,0.045,16921,0
+BTMWW.US,D,20240709,000000,0.038,0.044,0.036,0.044,21387,0
+BTMWW.US,D,20240710,000000,0.0392,0.05,0.0392,0.0392,5212,0
+BTMWW.US,D,20240711,000000,0.036,0.0499,0.036,0.0475,60526,0
+BTMWW.US,D,20240712,000000,0.049,0.049,0.0445,0.0467,96961,0
+BTMWW.US,D,20240715,000000,0.05,0.0551,0.04,0.04275,28049,0
+BTMWW.US,D,20240716,000000,0.051,0.051,0.04545,0.0467,32039,0
+BTMWW.US,D,20240717,000000,0.0421,0.0479,0.0421,0.0465,15735,0
+BTMWW.US,D,20240718,000000,0.05,0.05,0.042101,0.0472,21230,0
+BTMWW.US,D,20240719,000000,0.0486,0.05,0.042,0.05,45265,0
+BTMWW.US,D,20240722,000000,0.051,0.051,0.042,0.048,94759,0
+BTMWW.US,D,20240723,000000,0.0499,0.0499,0.04,0.0477,18123,0
+BTMWW.US,D,20240724,000000,0.045,0.0488,0.045,0.0463,55291,0
+BTMWW.US,D,20240725,000000,0.051,0.051,0.0422,0.04499,258445,0
+BTMWW.US,D,20240726,000000,0.045,0.05,0.04,0.0451,19115,0
+BTMWW.US,D,20240729,000000,0.0401,0.04895,0.0401,0.0478,45425,0
+BTMWW.US,D,20240730,000000,0.0473,0.05,0.044,0.044,33743,0
+BTMWW.US,D,20240731,000000,0.044,0.05,0.04,0.049922,11059,0
+BTMWW.US,D,20240801,000000,0.0498,0.0498,0.0426,0.044,26728,0
+BTMWW.US,D,20240802,000000,0.0459,0.0499,0.0401,0.045,3393,0
+BTMWW.US,D,20240805,000000,0.0402,0.049,0.0367,0.0416,9620,0
+BTMWW.US,D,20240806,000000,0.0325,0.03995,0.032,0.035,27722,0
+BTMWW.US,D,20240807,000000,0.0398,0.0402,0.0397,0.0401,6394,0
+BTMWW.US,D,20240808,000000,0.04,0.04,0.04,0.04,1827,0
+BTMWW.US,D,20240809,000000,0.0389,0.04,0.0389,0.04,31374,0
+BTMWW.US,D,20240812,000000,0.0402,0.047,0.04,0.0403,59335,0
+BTMWW.US,D,20240813,000000,0.0403,0.0441,0.04,0.0441,41000,0
+BTMWW.US,D,20240814,000000,0.0415,0.048,0.0415,0.048,63195,0
+BTMWW.US,D,20240815,000000,0.049,0.05,0.04,0.05,54112,0
+BTMWW.US,D,20240816,000000,0.0499,0.05505,0.0402,0.0402,122168,0
+BTMWW.US,D,20240819,000000,0.0498,0.0625,0.0498,0.0545,20458,0
+BTMWW.US,D,20240820,000000,0.062399,0.062399,0.05,0.0501,79701,0
+BTMWW.US,D,20240821,000000,0.0501,0.061,0.05,0.06,109750,0
+BTMWW.US,D,20240822,000000,0.06,0.06,0.0587,0.06,26298,0
+BTMWW.US,D,20240823,000000,0.06,0.06,0.05,0.0599,1222395,0
+BTMWW.US,D,20240826,000000,0.06,0.06,0.06,0.06,28851,0
+BTMWW.US,D,20240827,000000,0.06,0.06,0.0501,0.0501,33439,0
+BTMWW.US,D,20240828,000000,0.055,0.055,0.0451,0.0451,209412,0
+BTMWW.US,D,20240829,000000,0.048,0.054799,0.048,0.054799,448,0
+BTMWW.US,D,20240830,000000,0.0501,0.0512,0.0475,0.0512,10840,0
+BTMWW.US,D,20240903,000000,0.055,0.055,0.0311,0.0317,175838,0
+BTMWW.US,D,20240904,000000,0.0399,0.05,0.036,0.05,3616,0
+BTMWW.US,D,20240905,000000,0.0495,0.054799,0.0402,0.0404,110880,0
+BTMWW.US,D,20240906,000000,0.0496,0.06,0.041,0.0455,52185,0
+BTMWW.US,D,20240909,000000,0.0598,0.06,0.0424,0.0503,7318,0
+BTMWW.US,D,20240910,000000,0.0566,0.0566,0.0452,0.0452,6856,0
+BTMWW.US,D,20240912,000000,0.06,0.06,0.04,0.054492,3649,0
+BTMWW.US,D,20240913,000000,0.055999,0.056,0.0442,0.0442,6808,0
+BTMWW.US,D,20240916,000000,0.048313,0.0566,0.048313,0.0566,1176,0
+BTMWW.US,D,20240917,000000,0.0421,0.049999,0.04,0.0498,34675,0
+BTMWW.US,D,20240918,000000,0.0495,0.0495,0.0495,0.0495,407,0
+BTMWW.US,D,20240919,000000,0.045,0.0451,0.045,0.0451,525,0
+BTMWW.US,D,20240920,000000,0.0496,0.04979,0.03,0.0479,1098220,0
+BTMWW.US,D,20240923,000000,0.0496,0.0496,0.036,0.0403,558,0
+BTMWW.US,D,20240924,000000,0.0481,0.05,0.0449,0.0468,16401,0
+BTMWW.US,D,20240925,000000,0.0496,0.053526,0.0422,0.053526,10574,0
+BTMWW.US,D,20240926,000000,0.0549,0.0549,0.04,0.0422,10642,0
+BTMWW.US,D,20240927,000000,0.0429,0.056499,0.0429,0.05,44796,0
+BTMWW.US,D,20240930,000000,0.0595,0.0595,0.042,0.049899,34376,0
+BTMWW.US,D,20241001,000000,0.0565,0.0566,0.0493,0.05,2802,0
+BTMWW.US,D,20241002,000000,0.05,0.05,0.0431,0.0431,6796,0
+BTMWW.US,D,20241003,000000,0.0549,0.0549,0.0429,0.0429,1052,0
+BTMWW.US,D,20241004,000000,0.0502,0.0549,0.043,0.0524,11121,0
+BTMWW.US,D,20241007,000000,0.1435,0.1435,0.0434,0.05,185575,0
+BTMWW.US,D,20241008,000000,0.042,0.05,0.042,0.049899,22656,0
+BTMWW.US,D,20241009,000000,0.0434,0.0489,0.0434,0.0485,1355,0
+BTMWW.US,D,20241010,000000,0.0499,0.0499,0.0445,0.0472,36838,0
+BTMWW.US,D,20241011,000000,0.0494,0.0494,0.0434,0.0457,4544,0
+BTMWW.US,D,20241014,000000,0.0457,0.049999,0.0351,0.0457,79422,0
+BTMWW.US,D,20241015,000000,0.048,0.048,0.046,0.0477,13615,0
+BTMWW.US,D,20241016,000000,0.0354,0.0498,0.035,0.048399,17730,0
+BTMWW.US,D,20241017,000000,0.049,0.049,0.0478,0.049,1016,0
+BTMWW.US,D,20241018,000000,0.04,0.0499,0.04,0.049,6527,0
+BTMWW.US,D,20241021,000000,0.0599,0.08749,0.0406,0.043,115645,0
+BTMWW.US,D,20241022,000000,0.041,0.0478,0.041,0.0438,2013,0
+BTMWW.US,D,20241023,000000,0.045,0.0477,0.0411,0.0477,9860,0
+BTMWW.US,D,20241024,000000,0.05,0.056,0.0421,0.0441,28101,0
+BTMWW.US,D,20241025,000000,0.042675,0.052901,0.042675,0.0501,9211,0
+BTMWW.US,D,20241028,000000,0.0499,0.0563,0.041,0.0523,66588,0
+BTMWW.US,D,20241029,000000,0.0825,0.0849,0.05,0.0514,104895,0
+BTMWW.US,D,20241030,000000,0.05,0.055,0.0451,0.05,30335,0
+BTMWW.US,D,20241031,000000,0.0598,0.06,0.05,0.06,49499,0
+BTMWW.US,D,20241101,000000,0.05,0.0599,0.05,0.0594,62159,0
+BTMWW.US,D,20241104,000000,0.0401,0.05,0.0401,0.0499,40321,0
+BTMWW.US,D,20241105,000000,0.0699,0.0699,0.0401,0.047,79217,0
+BTMWW.US,D,20241106,000000,0.049999,0.06,0.0431,0.05,168619,0
+BTMWW.US,D,20241107,000000,0.0499,0.05,0.0433,0.05,34527,0
+BTMWW.US,D,20241108,000000,0.05,0.05,0.0416,0.0498,14047,0
+BTMWW.US,D,20241111,000000,0.05,0.09,0.05,0.08,941283,0
+BTMWW.US,D,20241112,000000,0.1,0.12,0.0823,0.095,1937581,0
+BTMWW.US,D,20241113,000000,0.1,0.1,0.0655,0.08,293821,0
+BTMWW.US,D,20241114,000000,0.0999,0.0999,0.075,0.08,94421,0
+BTMWW.US,D,20241115,000000,0.0896,0.0896,0.06,0.08,94863,0
+BTMWW.US,D,20241118,000000,0.0799,0.0875,0.0602,0.083,97903,0
+BTMWW.US,D,20241119,000000,0.08,0.09,0.078861,0.0849,93659,0
+BTMWW.US,D,20241120,000000,0.09,0.09,0.076001,0.08,35705,0
+BTMWW.US,D,20241121,000000,0.09,0.09,0.06,0.06125,124750,0
+BTMWW.US,D,20241122,000000,0.0701,0.09,0.0701,0.0846,236573,0
+BTMWW.US,D,20241125,000000,0.0989,0.1,0.0654,0.0898,72543,0
+BTMWW.US,D,20241126,000000,0.0818,0.0898,0.0661,0.0898,40177,0
+BTMWW.US,D,20241127,000000,0.0584,0.0884,0.0584,0.0815,293053,0
+BTMWW.US,D,20241129,000000,0.0882,0.09,0.08,0.0877,148130,0
+BTMWW.US,D,20241202,000000,0.11,0.11,0.0644,0.079999,174173,0
+BTMWW.US,D,20241203,000000,0.087,0.09,0.0646,0.0646,82801,0
+BTMWW.US,D,20241204,000000,0.0797,0.108,0.065,0.07564,260007,0
+BTMWW.US,D,20241205,000000,0.0895,0.096,0.074505,0.074505,108555,0
+BTMWW.US,D,20241206,000000,0.08,0.08,0.067301,0.078,52416,0
+BTMWW.US,D,20241209,000000,0.0795,0.08,0.070001,0.0743,22090,0
+BTMWW.US,D,20241210,000000,0.08,0.08,0.0673,0.0786,49848,0
+BTMWW.US,D,20241211,000000,0.079,0.0798,0.0704,0.0798,32130,0
+BTMWW.US,D,20241212,000000,0.0848,0.0875,0.0716,0.0801,167083,0
+BTMWW.US,D,20241213,000000,0.08,0.084,0.0744,0.0744,5368,0
+BTMWW.US,D,20241216,000000,0.08,0.08,0.0733,0.0751,42523,0
+BTMWW.US,D,20241217,000000,0.08,0.08499,0.0733,0.0741,40046,0
+BTMWW.US,D,20241218,000000,0.0796,0.0825,0.075,0.0822,27510,0
+BTMWW.US,D,20241219,000000,0.0822,0.0822,0.066,0.0792,109746,0
+BTMWW.US,D,20241220,000000,0.07,0.0786,0.0661,0.072,14148,0
+BTMWW.US,D,20241223,000000,0.0664,0.075,0.066,0.075,34201,0
+BTMWW.US,D,20241224,000000,0.066,0.0725,0.066,0.0706,7426,0
+BTMWW.US,D,20241226,000000,0.0705,0.074,0.07,0.070001,45028,0
+BTMWW.US,D,20241227,000000,0.07,0.0731,0.0651,0.0721,95449,0
+BTMWW.US,D,20241230,000000,0.0701,0.0742,0.07,0.0701,8278,0
+BTMWW.US,D,20241231,000000,0.0727,0.0727,0.064,0.066,52790,0
+BTMWW.US,D,20250102,000000,0.0611,0.0728,0.0611,0.0655,45269,0
+BTMWW.US,D,20250103,000000,0.0727,0.0727,0.0651,0.070999,54776,0
+BTMWW.US,D,20250106,000000,0.07,0.0729,0.0699,0.07025,11922,0
+BTMWW.US,D,20250107,000000,0.0729,0.08,0.0651,0.0775,77456,0
+BTMWW.US,D,20250108,000000,0.08,0.08,0.066,0.066,9848,0
+BTMWW.US,D,20250110,000000,0.09,0.09,0.0651,0.074,96753,0
+BTMWW.US,D,20250113,000000,0.0653,0.08,0.0653,0.072,25041,0
+BTMWW.US,D,20250114,000000,0.08,0.08,0.072,0.0799,34311,0
+BTMWW.US,D,20250115,000000,0.09,0.0913,0.0756,0.09,84246,0
+BTMWW.US,D,20250116,000000,0.09,0.09,0.0655,0.066,250551,0
+BTMWW.US,D,20250117,000000,0.0782,0.09,0.078,0.089,55343,0
+BTMWW.US,D,20250121,000000,0.095,0.095,0.066,0.0825,199265,0
+BTMWW.US,D,20250122,000000,0.08,0.086917,0.0651,0.068,209778,0
+BTMWW.US,D,20250123,000000,0.0794,0.0794,0.066,0.0725,14707,0
+BTMWW.US,D,20250124,000000,0.07,0.0787,0.07,0.072,5398,0
+BTMWW.US,D,20250127,000000,0.0777,0.0777,0.07325,0.075399,15229,0
+BTMWW.US,D,20250128,000000,0.0754,0.0754,0.069,0.0714,20206,0
+BTMWW.US,D,20250129,000000,0.074999,0.074999,0.0699,0.072,32970,0
+BTMWW.US,D,20250130,000000,0.074,0.074,0.072,0.0729,14894,0
+BTMWW.US,D,20250131,000000,0.0757,0.08,0.072,0.08,24685,0
+BTMWW.US,D,20250203,000000,0.087498,0.089,0.08,0.085,53560,0
+BTMWW.US,D,20250204,000000,0.085,0.085,0.07,0.072,103794,0
+BTMWW.US,D,20250205,000000,0.08,0.08,0.069,0.0751,23033,0
+BTMWW.US,D,20250206,000000,0.08,0.08,0.066,0.0752,79385,0
+BTMWW.US,D,20250207,000000,0.0775,0.0775,0.0655,0.0696,22327,0
+BTMWW.US,D,20250210,000000,0.0775,0.0776,0.0731,0.074,50240,0
+BTMWW.US,D,20250211,000000,0.08,0.08,0.069,0.0729,58275,0
+BTMWW.US,D,20250212,000000,0.08,0.0801,0.067999,0.0709,146422,0
+BTMWW.US,D,20250213,000000,0.0784,0.0785,0.075,0.076,49400,0
+BTMWW.US,D,20250214,000000,0.0802,0.082501,0.076,0.08,50413,0
+BTMWW.US,D,20250218,000000,0.085,0.09,0.082,0.0874,54766,0
+BTMWW.US,D,20250219,000000,0.0875,0.0875,0.079,0.0799,48472,0
+BTMWW.US,D,20250220,000000,0.079,0.079,0.0711,0.0712,88057,0
+BTMWW.US,D,20250221,000000,0.0749,0.075,0.071,0.075,5747,0
+BTMWW.US,D,20250224,000000,0.07,0.074299,0.069,0.069999,46923,0
+BTMWW.US,D,20250225,000000,0.0699,0.075,0.0512,0.075,20214,0
+BTMWW.US,D,20250226,000000,0.07,0.07,0.0637,0.069999,32713,0
+BTMWW.US,D,20250227,000000,0.07,0.07,0.067,0.067,8019,0
+BTMWW.US,D,20250228,000000,0.065,0.07,0.064,0.07,243799,0
+BTMWW.US,D,20250303,000000,0.07,0.074499,0.0625,0.0633,27418,0
+BTMWW.US,D,20250304,000000,0.0735,0.0735,0.0633,0.064949,18777,0
+BTMWW.US,D,20250305,000000,0.0666,0.0726,0.0515,0.07,35048,0
+BTMWW.US,D,20250306,000000,0.075,0.075,0.06,0.0715,8514,0
+BTMWW.US,D,20250307,000000,0.0723,0.0723,0.0612,0.068,5690,0
+BTMWW.US,D,20250310,000000,0.0724,0.0724,0.065651,0.07,38223,0
+BTMWW.US,D,20250311,000000,0.07,0.07,0.0531,0.0678,53377,0
+BTMWW.US,D,20250312,000000,0.0701,0.071251,0.0531,0.0671,86084,0
+BTMWW.US,D,20250313,000000,0.0666,0.0685,0.066,0.0685,14920,0
+BTMWW.US,D,20250314,000000,0.07,0.0701,0.0622,0.069999,24511,0
+BTMWW.US,D,20250317,000000,0.075,0.075,0.065614,0.07,44325,0
+BTMWW.US,D,20250318,000000,0.065,0.067,0.0606,0.0606,24007,0
+BTMWW.US,D,20250319,000000,0.0724,0.0724,0.0626,0.0699,27918,0
+BTMWW.US,D,20250320,000000,0.0699,0.0737,0.065,0.0651,44863,0
+BTMWW.US,D,20250321,000000,0.07,0.07,0.0605,0.06719,23010,0
+BTMWW.US,D,20250324,000000,0.0724,0.0724,0.067,0.07,39264,0
+BTMWW.US,D,20250325,000000,0.0701,0.07395,0.067,0.0699,68673,0
+BTMWW.US,D,20250326,000000,0.0681,0.0681,0.0681,0.0681,1744,0
+BTMWW.US,D,20250327,000000,0.0682,0.0682,0.0671,0.0671,22712,0
+BTMWW.US,D,20250328,000000,0.0696,0.0696,0.066,0.0661,32676,0
+BTMWW.US,D,20250331,000000,0.07,0.07,0.068,0.07,6788,0
+BTMWW.US,D,20250401,000000,0.070001,0.0725,0.0626,0.063001,36193,0
+BTMWW.US,D,20250402,000000,0.0649,0.07,0.064027,0.0691,10471,0
+BTMWW.US,D,20250403,000000,0.075,0.075,0.0676,0.0677,5347,0
+BTMWW.US,D,20250404,000000,0.065,0.069,0.0626,0.0628,39388,0
+BTMWW.US,D,20250407,000000,0.0629,0.0629,0.0591,0.06,12471,0
+BTMWW.US,D,20250408,000000,0.0629,0.0629,0.06,0.06,4284,0
+BTMWW.US,D,20250409,000000,0.0599,0.0599,0.059,0.059,4796,0
+BTMWW.US,D,20250410,000000,0.059,0.059,0.059,0.059,685,0
+BTMWW.US,D,20250411,000000,0.059,0.05945,0.059,0.05945,366,0
+BTMWW.US,D,20250414,000000,0.0599,0.06,0.0516,0.0516,157087,0
+BTMWW.US,D,20250415,000000,0.0549,0.055,0.0511,0.055,9842,0
+BTMWW.US,D,20250416,000000,0.0549,0.0549,0.0549,0.0549,1132,0
+BTMWW.US,D,20250417,000000,0.0511,0.055,0.0505,0.055,47664,0
+BTMWW.US,D,20250421,000000,0.055,0.055,0.0549,0.0549,392,0
+BTMWW.US,D,20250422,000000,0.0506,0.0506,0.047,0.05,14790,0
+BTMWW.US,D,20250423,000000,0.0485,0.059001,0.0485,0.055,92916,0
+BTMWW.US,D,20250424,000000,0.0627,0.0627,0.0501,0.055,53879,0
+BTMWW.US,D,20250425,000000,0.052002,0.0556,0.05,0.055,58407,0
+BTMWW.US,D,20250428,000000,0.051,0.054899,0.051,0.054899,1714,0
+BTMWW.US,D,20250429,000000,0.052,0.052,0.047,0.051,64779,0
+BTMWW.US,D,20250430,000000,0.0491,0.0509,0.0491,0.0509,4043,0
+BTMWW.US,D,20250501,000000,0.0508,0.054899,0.048,0.0481,11115,0
+BTMWW.US,D,20250502,000000,0.053799,0.0539,0.0489,0.051981,10425,0
+BTMWW.US,D,20250505,000000,0.048,0.048,0.048,0.048,11738,0
+BTMWW.US,D,20250506,000000,0.05,0.0536,0.0483,0.0483,8004,0
+BTMWW.US,D,20250507,000000,0.051899,0.051899,0.051899,0.051899,8766,0
+BTMWW.US,D,20250508,000000,0.0516,0.052,0.049101,0.050351,7815,0
+BTMWW.US,D,20250509,000000,0.052,0.0547,0.0515,0.0547,22142,0
+BTMWW.US,D,20250512,000000,0.055,0.059,0.052,0.055,58315,0
+BTMWW.US,D,20250513,000000,0.052,0.0624,0.052,0.06,218022,0
+BTMWW.US,D,20250514,000000,0.06,0.0698,0.055,0.06,77448,0
+BTMWW.US,D,20250515,000000,0.07,0.09,0.07,0.085,499370,0
+BTMWW.US,D,20250516,000000,0.0703,0.1499,0.0703,0.13,460310,0
+BTMWW.US,D,20250519,000000,0.14,0.165,0.10521,0.14,267350,0
+BTMWW.US,D,20250520,000000,0.17,0.17,0.14,0.1499,115666,0
+BTMWW.US,D,20250521,000000,0.1302,0.195,0.1302,0.17,267478,0
+BTMWW.US,D,20250522,000000,0.195,0.2,0.164,0.19,454178,0
+BTMWW.US,D,20250523,000000,0.22,0.24,0.185,0.191999,285668,0
+BTMWW.US,D,20250527,000000,0.2,0.25,0.180001,0.25,296752,0
+BTMWW.US,D,20250528,000000,0.295,0.295,0.1996,0.225,268938,0
+BTMWW.US,D,20250529,000000,0.235,0.287,0.2128,0.233,209180,0
+BTMWW.US,D,20250530,000000,0.266,0.2918,0.2475,0.2546,305468,0
+BTMWW.US,D,20250602,000000,0.2546,0.265,0.2224,0.255,421840,0
+BTMWW.US,D,20250603,000000,0.2599,0.35,0.2401,0.3187,633943,0
+BTMWW.US,D,20250604,000000,0.363,0.363,0.308,0.33,310440,0
+BTMWW.US,D,20250605,000000,0.35,0.35,0.193,0.2497,331264,0
+BTMWW.US,D,20250606,000000,0.2411,0.299,0.2354,0.2848,253788,0
+BTMWW.US,D,20250609,000000,0.29,0.38,0.2848,0.3799,1173840,0
+BTMWW.US,D,20250610,000000,0.3835,0.47,0.3799,0.4395,827370,0
+BTMWW.US,D,20250611,000000,0.4799,0.6158,0.4202,0.5277,1162246,0
+BTMWW.US,D,20250612,000000,0.55,0.6494,0.47,0.5782,1233458,0
+BTMWW.US,D,20250613,000000,0.57,0.65,0.508,0.6102,731496,0
+BTMWW.US,D,20250616,000000,0.62,0.69,0.5325,0.6527,612131,0
+BTMWW.US,D,20250617,000000,0.69,0.73,0.52,0.61,1046641,0
+BTMWW.US,D,20250618,000000,0.6,0.6649,0.4468,0.5189,322486,0
+BTMWW.US,D,20250620,000000,0.53,0.64,0.47,0.5999,486508,0
+BTMWW.US,D,20250623,000000,0.59,0.59,0.42,0.5156,636283,0
+BTMWW.US,D,20250624,000000,0.52,0.52,0.46,0.5,406208,0
+BTMWW.US,D,20250625,000000,0.5,0.5,0.425,0.4591,228091,0
+BTMWW.US,D,20250626,000000,0.4385,0.5405,0.4385,0.4788,116968,0
+BTMWW.US,D,20250627,000000,0.498,0.498,0.41,0.4185,156704,0
+BTMWW.US,D,20250630,000000,0.41,0.42,0.33,0.3979,260243,0
+BTMWW.US,D,20250701,000000,0.3785,0.4,0.3445,0.37,217274,0
+BTMWW.US,D,20250702,000000,0.3524,0.5512,0.3524,0.53,234551,0
+BTMWW.US,D,20250703,000000,0.5294,0.54999,0.4672,0.51,63500,0
+BTMWW.US,D,20250707,000000,0.491,0.6,0.491,0.56,181827,0
+BTMWW.US,D,20250708,000000,0.62,0.62,0.525,0.5432,115131,0
+BTMWW.US,D,20250709,000000,0.56,0.5754,0.4608,0.5,489074,0
+BTMWW.US,D,20250710,000000,0.4863,0.52,0.455,0.4752,134353,0
+BTMWW.US,D,20250711,000000,0.53,0.5822,0.481,0.481,168771,0
+BTMWW.US,D,20250714,000000,0.589,0.589,0.486,0.49,48586,0
+BTMWW.US,D,20250715,000000,0.5,0.5,0.43,0.43,64681,0
+BTMWW.US,D,20250716,000000,0.45,0.55,0.45,0.53,441850,0
+BTMWW.US,D,20250717,000000,0.56,0.5799,0.5,0.51,24505,0
+BTMWW.US,D,20250718,000000,0.58,0.75,0.55,0.5915,502664,0
+BTMWW.US,D,20250721,000000,0.68,0.6903,0.58,0.6075,82586,0
+BTMWW.US,D,20250722,000000,0.68,0.68,0.5012,0.5558,72190,0
+BTMWW.US,D,20250723,000000,0.63,0.63,0.5175,0.562,35390,0
+BTMWW.US,D,20250724,000000,0.52,0.5998,0.5175,0.5501,15399,0
+BTMWW.US,D,20250725,000000,0.58,0.595,0.5227,0.5303,7349,0
+BTMWW.US,D,20250728,000000,0.5145,0.5398,0.49,0.50875,72072,0
+BTMWW.US,D,20250729,000000,0.5,0.51,0.45,0.49,70936,0
+BTMWW.US,D,20250730,000000,0.55,0.55,0.46,0.4901,220712,0
+BTMWW.US,D,20250731,000000,0.5,0.5549,0.49,0.4951,27350,0
+BTMWW.US,D,20250801,000000,0.5,0.5,0.36,0.400101,249089,0
+BTMWW.US,D,20250804,000000,0.4699,0.4699,0.4055,0.46,13058,0
+BTMWW.US,D,20250805,000000,0.46,0.5,0.44,0.46,53093,0
+BTMWW.US,D,20250806,000000,0.477,0.477,0.4103,0.429,142456,0
+BTMWW.US,D,20250807,000000,0.4117,0.4626,0.4117,0.415,80469,0
+BTMWW.US,D,20250808,000000,0.42,0.4251,0.4026,0.4026,111857,0
+BTMWW.US,D,20250811,000000,0.425,0.434,0.405,0.4148,88309,0
+BTMWW.US,D,20250812,000000,0.365,0.3701,0.2875,0.31,384730,0
+BTMWW.US,D,20250813,000000,0.3268,0.4475,0.2925,0.3126,79877,0
+BTMWW.US,D,20250814,000000,0.34,0.35,0.29001,0.318,49216,0
+BTMWW.US,D,20250815,000000,0.38,0.38,0.3044,0.365,27601,0
+BTMWW.US,D,20250818,000000,0.35,0.35,0.2511,0.3155,133210,0
+BTMWW.US,D,20250819,000000,0.32,0.348,0.27,0.279,59289,0
+BTMWW.US,D,20250820,000000,0.2975,0.3404,0.2975,0.3,34378,0
+BTMWW.US,D,20250821,000000,0.2937,0.3208,0.2836,0.29,8471,0
+BTMWW.US,D,20250822,000000,0.32,0.32,0.26,0.2767,46021,0
+BTMWW.US,D,20250825,000000,0.28,0.3072,0.25,0.3,71090,0
+BTMWW.US,D,20250826,000000,0.3,0.3,0.275,0.299,7181,0
+BTMWW.US,D,20250827,000000,0.2651,0.2969,0.2651,0.2945,25540,0
+BTMWW.US,D,20250828,000000,0.282,0.2968,0.28,0.28,41253,0
+BTMWW.US,D,20250829,000000,0.2668,0.3206,0.265,0.267,51528,0
+BTMWW.US,D,20250902,000000,0.265,0.3554,0.265,0.345699,420294,0
+BTMWW.US,D,20250903,000000,0.2926,0.3395,0.29,0.290101,6616,0
+BTMWW.US,D,20250904,000000,0.303,0.35,0.26,0.262,178287,0
+BTMWW.US,D,20250905,000000,0.29,0.29,0.26,0.2701,17042,0
+BTMWW.US,D,20250908,000000,0.2792,0.343879,0.2651,0.2733,99389,0
+BTMWW.US,D,20250909,000000,0.285,0.3347,0.275,0.333,172241,0
+BTMWW.US,D,20250910,000000,0.320101,0.37,0.3001,0.355,92619,0
+BTMWW.US,D,20250911,000000,0.35,0.3512,0.3001,0.3019,30513,0
+BTMWW.US,D,20250912,000000,0.345,0.37,0.3022,0.360001,42735,0
+BTMWW.US,D,20250915,000000,0.437,0.437,0.3016,0.3027,38052,0
+BTMWW.US,D,20250916,000000,0.3,0.33,0.3,0.3202,21737,0
+BTMWW.US,D,20250917,000000,0.357,0.35839,0.33,0.3435,20686,0
+BTMWW.US,D,20250918,000000,0.3358,0.34809,0.31,0.316,101152,0
+BTMWW.US,D,20250919,000000,0.37,0.37,0.3,0.3,46498,0
+BTMWW.US,D,20250922,000000,0.3,0.323,0.275,0.2885,178044,0
+BTMWW.US,D,20250923,000000,0.3197,0.324299,0.2802,0.291,124983,0
+BTMWW.US,D,20250924,000000,0.3181,0.3181,0.28,0.2802,24801,0
+BTMWW.US,D,20250925,000000,0.3099,0.3099,0.255,0.26,68219,0
+BTMWW.US,D,20250926,000000,0.284,0.284,0.256,0.26,27437,0
+BTMWW.US,D,20250929,000000,0.31,0.31,0.27,0.27,132984,0
+BTMWW.US,D,20250930,000000,0.304,0.304,0.24,0.248,84689,0
+BTMWW.US,D,20251001,000000,0.2833,0.362,0.2798,0.305,231952,0
+BTMWW.US,D,20251002,000000,0.2926,0.3227,0.2837,0.2929,71979,0
+BTMWW.US,D,20251003,000000,0.34,0.3442,0.2901,0.3,50447,0
+BTMWW.US,D,20251006,000000,0.3,0.4495,0.3,0.36,175515,0
+BTMWW.US,D,20251007,000000,0.3028,0.3388,0.2574,0.2834,347550,0
+BTMWW.US,D,20251008,000000,0.276,0.39,0.266,0.3349,381323,0
+BTMWW.US,D,20251009,000000,0.3341,0.345,0.283,0.34,81597,0
+BTMWW.US,D,20251010,000000,0.3012,0.3339,0.285,0.3339,251482,0
+BTMWW.US,D,20251013,000000,0.33,0.33,0.291,0.3102,101123,0
+BTMWW.US,D,20251014,000000,0.3,0.3296,0.291,0.3096,79572,0
+BTMWW.US,D,20251015,000000,0.31,0.3166,0.285,0.285,75876,0
+BTMWW.US,D,20251016,000000,0.285,0.2876,0.26,0.27325,60412,0
+BTMWW.US,D,20251017,000000,0.27,0.28,0.251,0.269,75023,0
+BTMWW.US,D,20251020,000000,0.2823,0.2925,0.26,0.2675,52081,0
+BTMWW.US,D,20251021,000000,0.2834,0.2835,0.2655,0.2733,21423,0
+BTMWW.US,D,20251022,000000,0.2759,0.2858,0.2287,0.255,71784,0
+BTMWW.US,D,20251023,000000,0.2859,0.2869,0.2456,0.2718,132311,0
+BTMWW.US,D,20251024,000000,0.2735,0.324001,0.2735,0.31,268350,0
+BTMWW.US,D,20251027,000000,0.3,0.32,0.28,0.282001,15782,0
+BTMWW.US,D,20251028,000000,0.271,0.295001,0.271,0.29,14771,0
+BTMWW.US,D,20251029,000000,0.29,0.29,0.26,0.265,38398,0
+BTMWW.US,D,20251030,000000,0.26,0.2735,0.2455,0.2542,47231,0
+BTMWW.US,D,20251031,000000,0.2798,0.283099,0.2759,0.283099,22141,0
+BTMWW.US,D,20251103,000000,0.2704,0.28,0.2455,0.2455,43824,0
+BTMWW.US,D,20251104,000000,0.2695,0.27,0.234,0.2402,120044,0
+BTMWW.US,D,20251105,000000,0.2425,0.2699,0.2341,0.2341,91332,0
+BTMWW.US,D,20251106,000000,0.2469,0.3002,0.24,0.3,186194,0
+BTMWW.US,D,20251107,000000,0.253,0.33,0.253,0.2562,144437,0
+BTMWW.US,D,20251110,000000,0.2886,0.2886,0.26,0.26,22226,0
+BTMWW.US,D,20251111,000000,0.2696,0.28,0.2601,0.262,6322,0
+BTMWW.US,D,20251112,000000,0.265,0.29,0.211,0.25,137908,0
+BTMWW.US,D,20251113,000000,0.2256,0.25,0.2,0.21,132013,0
+BTMWW.US,D,20251114,000000,0.2006,0.2299,0.2,0.2125,38250,0
+BTMWW.US,D,20251117,000000,0.2147,0.2297,0.1602,0.161,48079,0
+BTMWW.US,D,20251118,000000,0.1996,0.225,0.162,0.18,100062,0
+BTMWW.US,D,20251119,000000,0.171,0.22,0.1401,0.1451,72366,0
+BTMWW.US,D,20251120,000000,0.16,0.16,0.131,0.131,48003,0
+BTMWW.US,D,20251121,000000,0.1495,0.1495,0.121106,0.1305,42586,0
+BTMWW.US,D,20251124,000000,0.14,0.16,0.11,0.1252,84352,0
+BTMWW.US,D,20251125,000000,0.1301,0.159899,0.116,0.1388,54159,0
+BTMWW.US,D,20251126,000000,0.121,0.1459,0.121,0.1234,40233,0
+BTMWW.US,D,20251128,000000,0.13,0.1592,0.13,0.146,67178,0
+BTMWW.US,D,20251201,000000,0.16,0.16,0.1325,0.1325,21330,0
+BTMWW.US,D,20251202,000000,0.125,0.145,0.125,0.14,49288,0
+BTMWW.US,D,20251203,000000,0.1388,0.1449,0.1251,0.1435,51055,0
+BTMWW.US,D,20251204,000000,0.1448,0.15,0.1266,0.1266,24631,0
+BTMWW.US,D,20251205,000000,0.14,0.14,0.118101,0.1201,35725,0
+BTMWW.US,D,20251208,000000,0.1274,0.1346,0.1202,0.125,29882,0
+BTMWW.US,D,20251209,000000,0.125,0.1396,0.125,0.1373,46429,0
+BTMWW.US,D,20251210,000000,0.1396,0.1506,0.1326,0.1496,142027,0
+BTMWW.US,D,20251211,000000,0.133,0.1399,0.13,0.1302,21184,0
+BTMWW.US,D,20251212,000000,0.132,0.14,0.1,0.1381,79725,0
+BTMWW.US,D,20251215,000000,0.1102,0.1377,0.106,0.1101,31425,0
+BTMWW.US,D,20251216,000000,0.1113,0.12,0.1113,0.1186,13178,0
+BTMWW.US,D,20251217,000000,0.1013,0.1199,0.1013,0.1198,29824,0
+BTMWW.US,D,20251218,000000,0.11,0.1238,0.1075,0.116,235744,0
+BTMWW.US,D,20251219,000000,0.112,0.1384,0.112,0.1161,35753,0
+BTMWW.US,D,20251222,000000,0.1185,0.1288,0.1185,0.122,38138,0
+BTMWW.US,D,20251223,000000,0.122,0.1224,0.11,0.1125,88230,0
+BTMWW.US,D,20251224,000000,0.14,0.14,0.1137,0.1201,15681,0
+BTMWW.US,D,20251226,000000,0.12,0.1296,0.1101,0.111,198132,0
+BTMWW.US,D,20251229,000000,0.1103,0.1406,0.1103,0.1111,22897,0
+BTMWW.US,D,20251230,000000,0.1102,0.135,0.1101,0.1102,265258,0
+BTMWW.US,D,20251231,000000,0.1184,0.1194,0.1001,0.1123,75119,0
+BTMWW.US,D,20260102,000000,0.1494,0.1494,0.101,0.12,111982,0
+BTMWW.US,D,20260105,000000,0.12,0.135,0.115,0.1201,138186,0
+BTMWW.US,D,20260106,000000,0.1299,0.1349,0.1181,0.1279,26636,0
+BTMWW.US,D,20260107,000000,0.1481,0.1481,0.1135,0.1156,29637,0
+BTMWW.US,D,20260108,000000,0.1156,0.12,0.1156,0.1165,103292,0
+BTMWW.US,D,20260109,000000,0.1298,0.1298,0.12,0.1201,73586,0
+BTMWW.US,D,20260112,000000,0.12,0.1256,0.12,0.12,40546,0
+BTMWW.US,D,20260113,000000,0.1105,0.12,0.1103,0.1103,58978,0
+BTMWW.US,D,20260114,000000,0.1105,0.13,0.1105,0.121,159769,0
+BTMWW.US,D,20260115,000000,0.1105,0.1339,0.1105,0.1126,73848,0
+BTMWW.US,D,20260116,000000,0.1216,0.1279,0.11,0.12,70834,0
+BTMWW.US,D,20260120,000000,0.1194,0.1194,0.0673,0.0856,498977,0
+BTMWW.US,D,20260121,000000,0.085,0.0933,0.07675,0.0929,179943,0
+BTMWW.US,D,20260122,000000,0.093,0.105,0.091499,0.097871,13139,0
+BTMWW.US,D,20260123,000000,0.1094,0.11,0.0706,0.075,456628,0
+BTMWW.US,D,20260126,000000,0.08,0.08,0.072,0.0759,115981,0
+BTMWW.US,D,20260127,000000,0.0896,0.0896,0.0675,0.0696,41429,0
+BTMWW.US,D,20260128,000000,0.0778,0.078,0.07,0.074049,20657,0
+BTMWW.US,D,20260129,000000,0.0725,0.0725,0.0187,0.0526,1091620,0
+BTMWW.US,D,20260130,000000,0.0526,0.0569,0.0476,0.049344,50303,0
+BTMWW.US,D,20260202,000000,0.055,0.055,0.049,0.0531,129106,0
+BTMWW.US,D,20260203,000000,0.054,0.0796,0.0471,0.0564,233534,0
+BTMWW.US,D,20260204,000000,0.075,0.075,0.06,0.0646,26258,0
+BTMWW.US,D,20260205,000000,0.07,0.0706,0.0404,0.0422,238171,0
+BTMWW.US,D,20260206,000000,0.06,0.07,0.0458,0.0589,673839,0
+BTMWW.US,D,20260209,000000,0.073,0.073,0.0602,0.0653,460208,0
+BTMWW.US,D,20260210,000000,0.07,0.0789,0.0614,0.0631,492903,0
+BTMWW.US,D,20260211,000000,0.0699,0.07,0.0631,0.0699,34948,0
+BTMWW.US,D,20260212,000000,0.0699,0.0771,0.063,0.074,61327,0
+BTMWW.US,D,20260213,000000,0.08,0.08,0.0668,0.0707,763469,0
+BTMWW.US,D,20260217,000000,0.0799,0.0799,0.0653,0.0654,101506,0
+BTMWW.US,D,20260218,000000,0.065,0.08,0.065,0.07,110069,0
diff --git a/daily/us/nasdaq stocks/1/camp.us.txt b/daily/us/nasdaq stocks/1/camp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28a1d7431ef72ef8a02b906f13997a96b4236e98
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/camp.us.txt	
@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAMP.US,D,20241011,000000,11.16,11.5,10.25,10.72,849300,0
+CAMP.US,D,20241014,000000,11.23,12.3,9.51,9.75,309208,0
+CAMP.US,D,20241015,000000,9.72,11.47,9.395,10.75,178007,0
+CAMP.US,D,20241016,000000,11.15,11.795,9.52,10.92,168481,0
+CAMP.US,D,20241017,000000,10.37,11.24,10.37,10.86,75781,0
+CAMP.US,D,20241018,000000,11.25,11.25,10.3985,11,40725,0
+CAMP.US,D,20241021,000000,11.4,11.6,10.57,10.9,58754,0
+CAMP.US,D,20241022,000000,11.63,11.63,10.54,10.9,103895,0
+CAMP.US,D,20241023,000000,10.78,11.18,10.7501,11,63651,0
+CAMP.US,D,20241024,000000,11.225,11.225,10.71,11,37486,0
+CAMP.US,D,20241025,000000,11.24,11.24,10.835,11.19,25102,0
+CAMP.US,D,20241028,000000,11.43,11.6,10.6901,11.11,49927,0
+CAMP.US,D,20241029,000000,11.05,11.4699,10.76,11.37,57551,0
+CAMP.US,D,20241030,000000,11.285,11.285,10.53,10.8,37889,0
+CAMP.US,D,20241031,000000,10.89,10.9,10.11,10.63,32488,0
+CAMP.US,D,20241101,000000,10.4999,10.55,9.75,10.05,28451,0
+CAMP.US,D,20241104,000000,9.93,10.05,7.8,8.22,114741,0
+CAMP.US,D,20241105,000000,8.3,9.8099,8.26,9.32,113274,0
+CAMP.US,D,20241106,000000,10.05,11,8.11,9.1,91445,0
+CAMP.US,D,20241107,000000,8.96,10.845,8.95,10.5,80027,0
+CAMP.US,D,20241108,000000,10.6,10.63,9.35,10.59,42020,0
+CAMP.US,D,20241111,000000,10.54,11.0049,9.7,10.51,42412,0
+CAMP.US,D,20241112,000000,10.13,12.26,9.88,11.74,95917,0
+CAMP.US,D,20241113,000000,11.8,12.01,10.145,10.18,58463,0
+CAMP.US,D,20241114,000000,10.2,10.6,9.5,9.61,80352,0
+CAMP.US,D,20241115,000000,9.96,9.99,7.97,8.12,40753,0
+CAMP.US,D,20241118,000000,8.27,8.27,6.71,6.82,62830,0
+CAMP.US,D,20241119,000000,6.92,7.18,6.35,6.61,69147,0
+CAMP.US,D,20241120,000000,6.54,6.71,5.15,5.33,65453,0
+CAMP.US,D,20241121,000000,6,6.47,5.49,5.78,65122,0
+CAMP.US,D,20241122,000000,5.61,6.49,5,5.41,80863,0
+CAMP.US,D,20241125,000000,5.33,5.71,4.0601,4.46,158732,0
+CAMP.US,D,20241126,000000,4.53,4.95,4.3578,4.94,55728,0
+CAMP.US,D,20241127,000000,5.02,5.04,4.42,4.69,48701,0
+CAMP.US,D,20241129,000000,4.835,5.19,4.5179,4.79,38238,0
+CAMP.US,D,20241202,000000,4.87,5.1436,4.23,5.07,95216,0
+CAMP.US,D,20241203,000000,5.1,5.16,4.66,4.85,33022,0
+CAMP.US,D,20241204,000000,4.92,5.99,4.85,5.91,89882,0
+CAMP.US,D,20241205,000000,5.93,10.8,5.3147,9.81,533037,0
+CAMP.US,D,20241206,000000,7.61,8.75,7.02,7.81,147278,0
+CAMP.US,D,20241209,000000,7.93,9.39,7.325,9.03,95923,0
+CAMP.US,D,20241210,000000,8.89,9.7125,8,8.3,76849,0
+CAMP.US,D,20241211,000000,8.35,9.39,8,8.48,169589,0
+CAMP.US,D,20241212,000000,8.93,9.77,8.43,8.88,103931,0
+CAMP.US,D,20241213,000000,8.85,9.71,7.1857,7.63,108233,0
+CAMP.US,D,20241216,000000,7.52,7.79,6.12,6.36,101884,0
+CAMP.US,D,20241217,000000,6.28,7.1299,5.42,5.81,146463,0
+CAMP.US,D,20241218,000000,6.6,6.6865,4.86,4.87,124662,0
+CAMP.US,D,20241219,000000,5.02,5.74,4.67,5.34,122183,0
+CAMP.US,D,20241220,000000,5.2,6.31,4.61,5.2,984317,0
+CAMP.US,D,20241223,000000,5.2,7.69,5.2,7.58,202752,0
+CAMP.US,D,20241224,000000,7.1,7.5,6.77,6.9,66797,0
+CAMP.US,D,20241226,000000,6.92,7.03,6.01,6.49,77378,0
+CAMP.US,D,20241227,000000,6.46,6.7,5.4052,5.43,88679,0
+CAMP.US,D,20241230,000000,5.71,5.9625,5.225,5.41,93656,0
+CAMP.US,D,20241231,000000,5.53,5.74,5.1,5.22,28669,0
+CAMP.US,D,20250102,000000,5.2315,5.64,4.89,4.93,65265,0
+CAMP.US,D,20250103,000000,5.05,5.24,4.74,4.95,64533,0
+CAMP.US,D,20250106,000000,5.1,5.64,4.5,4.5,63912,0
+CAMP.US,D,20250107,000000,4.6,4.94,4.35,4.58,71876,0
+CAMP.US,D,20250108,000000,4.47,4.88,4.41,4.45,38216,0
+CAMP.US,D,20250110,000000,4.36,4.5099,4.04,4.06,192772,0
+CAMP.US,D,20250113,000000,4.3,4.46,3.69,3.95,113924,0
+CAMP.US,D,20250114,000000,4.01,4.12,3.5,3.74,50952,0
+CAMP.US,D,20250115,000000,3.93,4.67,3.52,4.41,58479,0
+CAMP.US,D,20250116,000000,4.34,4.7,4.21,4.45,57684,0
+CAMP.US,D,20250117,000000,4.52,4.625,4.42,4.62,22314,0
+CAMP.US,D,20250121,000000,4.62,6.7899,4.62,6.54,327515,0
+CAMP.US,D,20250122,000000,6.49,6.49,5.01,5.8,139903,0
+CAMP.US,D,20250123,000000,5.88,5.88,5,5.44,55726,0
+CAMP.US,D,20250124,000000,5.38,5.38,5.01,5.11,22953,0
+CAMP.US,D,20250127,000000,4.87,5.08,4.5,5.06,66737,0
+CAMP.US,D,20250128,000000,4.85,5.1,4.67,4.98,25080,0
+CAMP.US,D,20250129,000000,4.83,5.19,4.76,4.97,37660,0
+CAMP.US,D,20250130,000000,5.48,6.4,4.97,5.9,91884,0
+CAMP.US,D,20250131,000000,5.9,5.9,4.5,4.81,121667,0
+CAMP.US,D,20250203,000000,4.55,4.695,4.22,4.44,66584,0
+CAMP.US,D,20250204,000000,4.5,5.03,4.5,5.03,31712,0
+CAMP.US,D,20250205,000000,5,5.6,4.8531,5.18,35567,0
+CAMP.US,D,20250206,000000,4.82,5.22,4.7,4.82,43161,0
+CAMP.US,D,20250207,000000,4.98,4.98,4.28,4.37,25874,0
+CAMP.US,D,20250210,000000,4.31,4.55,4.27,4.51,23035,0
+CAMP.US,D,20250211,000000,4.51,4.66,4.3,4.56,12457,0
+CAMP.US,D,20250212,000000,4.47,4.65,4.4218,4.47,23663,0
+CAMP.US,D,20250213,000000,4.3801,4.57,4.35,4.52,16687,0
+CAMP.US,D,20250214,000000,4.46,5.1915,4.42,5.1,32419,0
+CAMP.US,D,20250218,000000,5.2,5.2,4.65,4.75,25294,0
+CAMP.US,D,20250219,000000,4.63,4.88,4.63,4.81,16983,0
+CAMP.US,D,20250220,000000,4.6132,4.89,4.6132,4.83,8510,0
+CAMP.US,D,20250221,000000,4.9,4.9,4.61,4.81,12040,0
+CAMP.US,D,20250224,000000,4.92,4.92,4.47,4.84,10200,0
+CAMP.US,D,20250225,000000,4.5935,4.81,4.58,4.76,14179,0
+CAMP.US,D,20250226,000000,4.8811,5.17,4.79,5.11,39935,0
+CAMP.US,D,20250227,000000,4.96,5.04,3.7,3.75,57530,0
+CAMP.US,D,20250228,000000,3.92,4.93,3.7,4.91,54476,0
+CAMP.US,D,20250303,000000,4.84,4.87,4.5,4.74,23653,0
+CAMP.US,D,20250304,000000,4.532,4.62,4.4,4.49,15339,0
+CAMP.US,D,20250305,000000,4.41,4.9,4.3,4.83,12915,0
+CAMP.US,D,20250306,000000,4.7269,4.74,4.44,4.58,13950,0
+CAMP.US,D,20250307,000000,4.58,4.65,4.11,4.19,9572,0
+CAMP.US,D,20250310,000000,4.25,4.4,4.07,4.19,20947,0
+CAMP.US,D,20250311,000000,4.08,5.49,4,5.49,58390,0
+CAMP.US,D,20250312,000000,5.48,5.5,5.0498,5.28,22273,0
+CAMP.US,D,20250313,000000,5.25,5.74,5.0701,5.46,23917,0
+CAMP.US,D,20250314,000000,5.32,5.71,5.32,5.55,10173,0
+CAMP.US,D,20250317,000000,5.55,5.71,5.1964,5.37,16018,0
+CAMP.US,D,20250318,000000,5.47,5.51,5.19,5.51,9171,0
+CAMP.US,D,20250319,000000,5.55,5.74,5.465,5.49,77396,0
+CAMP.US,D,20250320,000000,5.57,5.71,4.8,5,14162,0
+CAMP.US,D,20250321,000000,4.83,5.26,3.975,5.26,76454,0
+CAMP.US,D,20250324,000000,5.42,5.74,5.1227,5.29,18967,0
+CAMP.US,D,20250325,000000,5.46,5.46,4.95,5.15,8202,0
+CAMP.US,D,20250326,000000,5.08,5.2,4.73,4.92,40863,0
+CAMP.US,D,20250327,000000,5,5,4.4,4.42,16475,0
+CAMP.US,D,20250328,000000,4.99,4.99,4.25,4.29,19908,0
+CAMP.US,D,20250331,000000,4.16,4.378,3.77,4,37953,0
+CAMP.US,D,20250401,000000,4.1,4.13,3.84,3.86,13539,0
+CAMP.US,D,20250402,000000,3.71,3.73,3.45,3.525,29929,0
+CAMP.US,D,20250403,000000,3.71,3.835,3.085,3.09,27196,0
+CAMP.US,D,20250404,000000,3.12,3.3041,3.01,3.03,28756,0
+CAMP.US,D,20250407,000000,2.97,2.97,2.44,2.6,35983,0
+CAMP.US,D,20250408,000000,2.86,3,2.25,2.31,29352,0
+CAMP.US,D,20250409,000000,2.41,2.41,2.0261,2.14,46020,0
+CAMP.US,D,20250410,000000,2.16,2.77,2.09,2.1,27731,0
+CAMP.US,D,20250411,000000,2.23,2.23,1.91,2,38808,0
+CAMP.US,D,20250414,000000,2.1,2.324,1.76,1.78,42159,0
+CAMP.US,D,20250415,000000,1.8,1.95,1.8,1.85,174342,0
+CAMP.US,D,20250416,000000,1.9,1.92,1.6148,1.62,41221,0
+CAMP.US,D,20250417,000000,1.61,2.03,1.61,1.98,63294,0
+CAMP.US,D,20250421,000000,1.97,2.14,1.8403,1.9,58629,0
+CAMP.US,D,20250422,000000,2,2.0893,1.91,1.95,28483,0
+CAMP.US,D,20250423,000000,1.9,2,1.9,1.98,44299,0
+CAMP.US,D,20250424,000000,2.05,2.1,1.9,1.99,14671,0
+CAMP.US,D,20250425,000000,1.95,2.07,1.95,2.05,16998,0
+CAMP.US,D,20250428,000000,2.01,2.15,1.83,1.845,57223,0
+CAMP.US,D,20250429,000000,1.85,1.9,1.7102,1.75,42773,0
+CAMP.US,D,20250430,000000,1.75,1.94,1.67,1.77,45488,0
+CAMP.US,D,20250501,000000,1.86,1.98,1.7747,1.88,56671,0
+CAMP.US,D,20250502,000000,2,2,1.9,1.95,31829,0
+CAMP.US,D,20250505,000000,1.9991,2,1.8707,1.92,680100,0
+CAMP.US,D,20250506,000000,2.14,2.39,1.81,2.32,11641073,0
+CAMP.US,D,20250507,000000,2.11,2.26,2.0409,2.19,456576,0
+CAMP.US,D,20250508,000000,2.1,2.16,1.96,2.14,291607,0
+CAMP.US,D,20250509,000000,2.06,2.175,2.03,2.13,117313,0
+CAMP.US,D,20250512,000000,2.07,2.21,2.0374,2.1,155726,0
+CAMP.US,D,20250513,000000,2.05,2.15,1.9738,2.02,69389,0
+CAMP.US,D,20250514,000000,2.1,2.1,1.8,1.86,185726,0
+CAMP.US,D,20250515,000000,1.85,2.1,1.85,2.1,125758,0
+CAMP.US,D,20250516,000000,2.12,2.3,2.001,2.3,173333,0
+CAMP.US,D,20250519,000000,2.17,2.2,2.06,2.19,115502,0
+CAMP.US,D,20250520,000000,2.125,2.3,2.08,2.23,127897,0
+CAMP.US,D,20250521,000000,2.2428,2.2428,1.86,1.98,274967,0
+CAMP.US,D,20250522,000000,2.0347,2.08,2,2.005,85531,0
+CAMP.US,D,20250523,000000,2.07,2.09,1.905,2,193951,0
+CAMP.US,D,20250527,000000,2.18,2.18,1.94,1.99,494995,0
+CAMP.US,D,20250528,000000,2.03,2.12,1.8,2.09,684935,0
+CAMP.US,D,20250529,000000,2.05,2.09,1.98,2.08,114739,0
+CAMP.US,D,20250530,000000,2.07,2.07,1.91,1.98,69034,0
+CAMP.US,D,20250602,000000,1.98,2,1.84,2,62664,0
+CAMP.US,D,20250603,000000,2.01,2.07,1.9,1.94,96334,0
+CAMP.US,D,20250604,000000,1.95,2,1.88,1.9,88897,0
+CAMP.US,D,20250605,000000,1.86,1.9,1.85,1.86,46334,0
+CAMP.US,D,20250606,000000,1.89,1.95,1.87,1.92,47651,0
+CAMP.US,D,20250609,000000,1.93,1.93,1.795,1.82,82594,0
+CAMP.US,D,20250610,000000,1.82,1.86,1.73,1.76,97080,0
+CAMP.US,D,20250611,000000,1.81,1.8594,1.65,1.65,97300,0
+CAMP.US,D,20250612,000000,1.66,1.6759,1.54,1.58,68566,0
+CAMP.US,D,20250613,000000,1.57,1.6835,1.52,1.54,86114,0
+CAMP.US,D,20250616,000000,1.59,1.6304,1.42,1.45,104542,0
+CAMP.US,D,20250617,000000,1.45,1.5,1.35,1.39,87606,0
+CAMP.US,D,20250618,000000,1.41,1.46,1.36,1.37,38173,0
+CAMP.US,D,20250620,000000,1.4,1.43,1.305,1.4,151104,0
+CAMP.US,D,20250623,000000,1.4,1.64,1.38,1.57,170951,0
+CAMP.US,D,20250624,000000,1.6,1.73,1.6,1.65,151608,0
+CAMP.US,D,20250625,000000,1.66,1.7,1.56,1.56,66273,0
+CAMP.US,D,20250626,000000,1.55,1.5501,1.45,1.49,42175,0
+CAMP.US,D,20250627,000000,1.49,1.8,1.44,1.52,979525,0
+CAMP.US,D,20250630,000000,1.59,1.59,1.39,1.45,136226,0
+CAMP.US,D,20250701,000000,1.45,1.46,1.34,1.35,72092,0
+CAMP.US,D,20250702,000000,1.36,1.435,1.34,1.35,45389,0
+CAMP.US,D,20250703,000000,1.4,1.44,1.4,1.43,51353,0
+CAMP.US,D,20250707,000000,1.4,1.54,1.39,1.41,96704,0
+CAMP.US,D,20250708,000000,1.45,1.47,1.39,1.45,68666,0
+CAMP.US,D,20250709,000000,1.48,1.57,1.4501,1.52,117578,0
+CAMP.US,D,20250710,000000,1.5,1.6889,1.5,1.54,120045,0
+CAMP.US,D,20250711,000000,1.52,1.5499,1.4731,1.5,61964,0
+CAMP.US,D,20250714,000000,1.5,1.53,1.4,1.47,73226,0
+CAMP.US,D,20250715,000000,1.49,1.535,1.41,1.44,59817,0
+CAMP.US,D,20250716,000000,1.43,1.56,1.42,1.505,113903,0
+CAMP.US,D,20250717,000000,1.52,1.79,1.52,1.66,306639,0
+CAMP.US,D,20250718,000000,1.65,1.69,1.5506,1.59,44266,0
+CAMP.US,D,20250721,000000,1.64,1.69,1.55,1.59,95922,0
+CAMP.US,D,20250722,000000,1.66,1.69,1.5523,1.67,32416,0
+CAMP.US,D,20250723,000000,1.67,1.69,1.6,1.69,56339,0
+CAMP.US,D,20250724,000000,1.69,1.92,1.6859,1.92,184453,0
+CAMP.US,D,20250725,000000,1.91,1.95,1.77,1.81,81740,0
+CAMP.US,D,20250728,000000,1.78,1.8,1.72,1.74,72851,0
+CAMP.US,D,20250729,000000,1.72,1.74,1.55,1.67,94957,0
+CAMP.US,D,20250730,000000,1.6,1.68,1.55,1.65,39585,0
+CAMP.US,D,20250731,000000,1.61,1.69,1.57,1.63,16203,0
+CAMP.US,D,20250801,000000,1.61,1.74,1.55,1.65,75874,0
+CAMP.US,D,20250804,000000,1.67,1.8199,1.58,1.64,31306,0
+CAMP.US,D,20250805,000000,1.63,1.76,1.6,1.67,22756,0
+CAMP.US,D,20250806,000000,1.67,1.67,1.5,1.52,86547,0
+CAMP.US,D,20250807,000000,1.5368,1.54,1.42,1.43,18785,0
+CAMP.US,D,20250808,000000,1.45,1.45,1.41,1.43,14203,0
+CAMP.US,D,20250811,000000,1.43,1.5025,1.32,1.36,98873,0
+CAMP.US,D,20250812,000000,1.35,1.4619,1.35,1.38,44181,0
+CAMP.US,D,20250813,000000,1.37,1.48,1.36,1.46,53167,0
+CAMP.US,D,20250814,000000,1.45,1.66,1.44,1.55,311288,0
+CAMP.US,D,20250815,000000,1.55,1.7,1.42,1.67,388006,0
+CAMP.US,D,20250818,000000,1.74,1.94,1.72,1.86,287482,0
+CAMP.US,D,20250819,000000,1.89,1.89,1.64,1.71,157123,0
+CAMP.US,D,20250820,000000,1.67,1.79,1.5,1.54,114120,0
+CAMP.US,D,20250821,000000,1.54,1.6999,1.54,1.59,47224,0
+CAMP.US,D,20250822,000000,1.62,1.67,1.55,1.55,58697,0
+CAMP.US,D,20250825,000000,1.6,1.6493,1.56,1.56,62648,0
+CAMP.US,D,20250826,000000,1.59,1.59,1.5124,1.53,48132,0
+CAMP.US,D,20250827,000000,1.57,1.64,1.475,1.51,61467,0
+CAMP.US,D,20250828,000000,1.51,1.565,1.46,1.48,39604,0
+CAMP.US,D,20250829,000000,1.5,1.57,1.43,1.52,71003,0
+CAMP.US,D,20250902,000000,1.56,1.64,1.48,1.56,36562,0
+CAMP.US,D,20250903,000000,1.56,1.5683,1.41,1.41,103918,0
+CAMP.US,D,20250904,000000,1.44,1.54,1.44,1.48,29062,0
+CAMP.US,D,20250905,000000,1.48,1.52,1.46,1.52,20358,0
+CAMP.US,D,20250908,000000,1.54,1.8,1.46,1.65,301075,0
+CAMP.US,D,20250909,000000,1.68,2.01,1.65,1.99,322006,0
+CAMP.US,D,20250910,000000,3.07,3.7,2.52,2.79,40082435,0
+CAMP.US,D,20250911,000000,2.62,2.95,2.5,2.78,938799,0
+CAMP.US,D,20250912,000000,3.2,3.48,3.1,3.25,1297857,0
+CAMP.US,D,20250915,000000,3.16,3.18,2.65,2.65,549561,0
+CAMP.US,D,20250916,000000,2.89,2.89,2.5,2.77,491665,0
+CAMP.US,D,20250917,000000,2.72,2.7786,2.59,2.59,116075,0
+CAMP.US,D,20250918,000000,2.65,2.6885,2.49,2.5,223252,0
+CAMP.US,D,20250919,000000,2.5,2.5541,2.2,2.28,297517,0
+CAMP.US,D,20250922,000000,2.36,2.785,2.36,2.75,277838,0
+CAMP.US,D,20250923,000000,2.58,2.65,2.5,2.52,161049,0
+CAMP.US,D,20250924,000000,2.6,2.88,2.6,2.79,181605,0
+CAMP.US,D,20250925,000000,2.71,3.18,2.63,3,238308,0
+CAMP.US,D,20250926,000000,3.04,3.0802,2.81,2.98,175599,0
+CAMP.US,D,20250929,000000,2.97,3.1,2.9,3.07,171832,0
+CAMP.US,D,20250930,000000,3.1,3.1,2.95,3,84417,0
+CAMP.US,D,20251001,000000,3,3.05,2.95,2.95,59572,0
+CAMP.US,D,20251002,000000,3.2,3.4,2.8502,2.98,345718,0
+CAMP.US,D,20251003,000000,3,3.13,2.95,3.03,102291,0
+CAMP.US,D,20251006,000000,3,3.485,3,3.45,249616,0
+CAMP.US,D,20251007,000000,3.43,3.56,3.27,3.29,196697,0
+CAMP.US,D,20251008,000000,3.2,3.55,3.11,3.54,136132,0
+CAMP.US,D,20251009,000000,3.55,3.8,3.4,3.79,198264,0
+CAMP.US,D,20251010,000000,3.83,3.83,3.4091,3.71,146046,0
+CAMP.US,D,20251013,000000,3.8,3.8,3.45,3.62,137418,0
+CAMP.US,D,20251014,000000,3.52,3.6038,3.31,3.38,160223,0
+CAMP.US,D,20251015,000000,3.45,3.62,3.37,3.44,150129,0
+CAMP.US,D,20251016,000000,3.45,3.6236,3.05,3.11,143947,0
+CAMP.US,D,20251017,000000,2.96,3.1,2.86,2.93,86265,0
+CAMP.US,D,20251020,000000,2.89,3.27,2.88,3.19,55880,0
+CAMP.US,D,20251021,000000,3.18,3.55,3.1,3.41,109787,0
+CAMP.US,D,20251022,000000,3.42,3.42,3.13,3.33,65949,0
+CAMP.US,D,20251023,000000,3.36,3.53,3.2132,3.48,71835,0
+CAMP.US,D,20251024,000000,3.55,3.72,3.52,3.72,66289,0
+CAMP.US,D,20251027,000000,3.7,3.9,3.6001,3.9,101883,0
+CAMP.US,D,20251028,000000,3.88,3.92,3.66,3.91,119087,0
+CAMP.US,D,20251029,000000,3.91,3.91,3.51,3.86,55888,0
+CAMP.US,D,20251030,000000,3.77,4.13,3.68,4.03,77983,0
+CAMP.US,D,20251031,000000,4,4.16,3.78,4.16,44004,0
+CAMP.US,D,20251103,000000,4.16,4.24,3.9,3.94,70438,0
+CAMP.US,D,20251104,000000,3.92,4.1399,3.62,3.77,71591,0
+CAMP.US,D,20251105,000000,3.76,4.25,3.7001,4.16,114351,0
+CAMP.US,D,20251106,000000,4.13,4.45,4.0701,4.45,122393,0
+CAMP.US,D,20251107,000000,4.35,4.6,3.5,4.25,311867,0
+CAMP.US,D,20251110,000000,4.27,4.515,4.04,4.16,71366,0
+CAMP.US,D,20251111,000000,4.15,4.48,3.99,4.13,64443,0
+CAMP.US,D,20251112,000000,4.14,4.47,3.95,4.39,52438,0
+CAMP.US,D,20251113,000000,4.31,4.5,4.07,4.27,57065,0
+CAMP.US,D,20251114,000000,4.01,4.4365,4.01,4.1,54512,0
+CAMP.US,D,20251117,000000,4.17,4.41,3.91,3.99,72908,0
+CAMP.US,D,20251118,000000,4.05,4.13,3.95,3.95,52356,0
+CAMP.US,D,20251119,000000,3.95,4.09,3.7,3.71,44504,0
+CAMP.US,D,20251120,000000,3.78,4.1,3.35,3.51,73947,0
+CAMP.US,D,20251121,000000,3.55,3.55,2.9,2.9,201380,0
+CAMP.US,D,20251124,000000,2.9,3.52,2.9,3.33,146675,0
+CAMP.US,D,20251125,000000,3.42,3.6,3.28,3.38,65381,0
+CAMP.US,D,20251126,000000,3.47,3.71,3.3986,3.62,59522,0
+CAMP.US,D,20251128,000000,3.67,3.96,3.53,3.8,37653,0
+CAMP.US,D,20251201,000000,3.69,3.6901,3.2,3.24,81953,0
+CAMP.US,D,20251202,000000,3.28,3.52,3.23,3.31,48526,0
+CAMP.US,D,20251203,000000,3.41,3.505,3.16,3.25,56836,0
+CAMP.US,D,20251204,000000,3.34,3.44,3.14,3.39,52697,0
+CAMP.US,D,20251205,000000,3.45,3.6,3.2305,3.25,67464,0
+CAMP.US,D,20251208,000000,3.37,3.8061,3.37,3.65,165117,0
+CAMP.US,D,20251209,000000,3.53,4.6914,3.43,4.6,212598,0
+CAMP.US,D,20251210,000000,4.56,5.95,4.41,5.72,377200,0
+CAMP.US,D,20251211,000000,5.42,6.28,4.89,6.01,217437,0
+CAMP.US,D,20251212,000000,5.89,6.6025,5.51,6.49,242804,0
+CAMP.US,D,20251215,000000,6.3,6.86,6.01,6.75,562321,0
+CAMP.US,D,20251216,000000,6.58,7.01,6.35,7.01,398016,0
+CAMP.US,D,20251217,000000,6.81,7.305,6.67,7.13,580635,0
+CAMP.US,D,20251218,000000,6.18,7,5.9864,6.21,691346,0
+CAMP.US,D,20251219,000000,6.02,6.5,6.02,6.38,1796420,0
+CAMP.US,D,20251222,000000,6.31,6.41,5.98,6,142926,0
+CAMP.US,D,20251223,000000,5.94,6.31,5.9,5.94,86056,0
+CAMP.US,D,20251224,000000,5.97,6.05,5.51,5.92,206567,0
+CAMP.US,D,20251226,000000,5.92,6.24,5.895,5.96,93651,0
+CAMP.US,D,20251229,000000,5.83,6.09,5.6,5.99,65792,0
+CAMP.US,D,20251230,000000,6.06,6.4,5.755,5.89,69221,0
+CAMP.US,D,20251231,000000,5.82,6.43,5.78,6.13,150777,0
+CAMP.US,D,20260102,000000,6.22,6.22,5.955,6,107739,0
+CAMP.US,D,20260105,000000,6.19,6.2,5.62,5.99,68249,0
+CAMP.US,D,20260106,000000,6.01,6.26,5.75,5.99,67183,0
+CAMP.US,D,20260107,000000,6,6.44,5.97,6.2,260487,0
+CAMP.US,D,20260108,000000,6.21,6.56,6.1315,6.2,167315,0
+CAMP.US,D,20260109,000000,6.11,6.4982,5.85,5.93,212952,0
+CAMP.US,D,20260112,000000,5.99,6.22,5.8,6.04,72638,0
+CAMP.US,D,20260113,000000,6.04,6.3,5.84,6.06,70063,0
+CAMP.US,D,20260114,000000,6.07,6.12,5.913,5.92,73662,0
+CAMP.US,D,20260115,000000,5.86,6,5.6,5.78,54480,0
+CAMP.US,D,20260116,000000,5.71,5.93,5.57,5.62,105175,0
+CAMP.US,D,20260120,000000,5.51,5.51,4.39,4.44,138489,0
+CAMP.US,D,20260121,000000,4.4,4.83,4.24,4.5,92505,0
+CAMP.US,D,20260122,000000,4.64,5.46,4.5,4.67,128100,0
+CAMP.US,D,20260123,000000,4.68,4.8292,3.9489,4.01,143873,0
+CAMP.US,D,20260126,000000,4.02,4.14,3.43,3.44,153075,0
+CAMP.US,D,20260127,000000,3.51,3.83,3.3,3.83,68828,0
+CAMP.US,D,20260128,000000,3.74,4.1,3.7386,4,39541,0
+CAMP.US,D,20260129,000000,4,4.1491,3.685,3.87,41196,0
+CAMP.US,D,20260130,000000,3.83,4,3.68,3.7,106561,0
+CAMP.US,D,20260202,000000,3.59,3.85,3.48,3.78,25068,0
+CAMP.US,D,20260203,000000,3.885,3.885,3.485,3.6,67418,0
+CAMP.US,D,20260204,000000,3.54,3.715,3.39,3.54,94059,0
+CAMP.US,D,20260205,000000,3.46,3.71,3.46,3.59,48529,0
+CAMP.US,D,20260206,000000,3.65,3.98,3.65,3.84,40897,0
+CAMP.US,D,20260209,000000,3.72,4.365,3.585,4.33,54827,0
+CAMP.US,D,20260210,000000,4.32,4.72,4.1,4.54,79284,0
+CAMP.US,D,20260211,000000,4.55,4.8486,4.3,4.68,85584,0
+CAMP.US,D,20260212,000000,4.8,4.8,4.39,4.39,34804,0
+CAMP.US,D,20260213,000000,4.46,4.52,3.85,3.85,41963,0
+CAMP.US,D,20260217,000000,3.84,4.14,3.5,4.06,40019,0
+CAMP.US,D,20260218,000000,4.32,4.57,3.995,4.01,38940,0
diff --git a/daily/us/nasdaq stocks/1/cban.us.txt b/daily/us/nasdaq stocks/1/cban.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548e606f5eff01effb1d9fbade6a86a984283e33
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cban.us.txt	
@@ -0,0 +1,4763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBAN.US,D,20050225,000000,21.3303,21.8533,21.3303,21.8443,1385.3337292857,0
+CBAN.US,D,20050228,000000,21.4436,21.5165,21.3943,21.5165,8426.7697594455,0
+CBAN.US,D,20050301,000000,21.3481,21.3481,21.3303,21.3393,9752.1806954556,0
+CBAN.US,D,20050302,000000,21.3677,21.3677,21.3677,21.3677,19599.831603926,0
+CBAN.US,D,20050303,000000,21.2949,21.3225,21.2949,21.2949,518.99232820015,0
+CBAN.US,D,20050307,000000,21.2634,21.418,21.2634,21.418,426.56903687683,0
+CBAN.US,D,20050309,000000,21.4988,21.4988,21.2634,21.2634,408.28750672497,0
+CBAN.US,D,20050311,000000,21.2634,21.2634,21.2634,21.2634,281.33243622591,0
+CBAN.US,D,20050314,000000,21.4633,21.8955,21.418,21.7557,9908.5893423105,0
+CBAN.US,D,20050315,000000,21.9241,21.9241,21.9241,21.9241,141.17403839495,0
+CBAN.US,D,20050316,000000,21.5766,21.5766,21.5766,21.5766,141.17403839495,0
+CBAN.US,D,20050317,000000,21.5766,22.3209,21.5766,22.3209,3380.0517969669,0
+CBAN.US,D,20050318,000000,22.6222,22.6222,22.6222,22.6222,1132.4392288516,0
+CBAN.US,D,20050321,000000,22.3209,22.8171,21.8798,22.0914,1554.9457034725,0
+CBAN.US,D,20050324,000000,22.4361,22.4361,22.4361,22.4361,284.37935791789,0
+CBAN.US,D,20050329,000000,22.6399,22.6399,22.6399,22.6399,141.17403839495,0
+CBAN.US,D,20050330,000000,22.444,22.444,21.9694,21.9694,1262.4412210426,0
+CBAN.US,D,20050401,000000,22.4607,22.4607,22.4607,22.4607,281.33243622591,0
+CBAN.US,D,20050404,000000,22.8171,22.8171,22.8171,22.8171,565.7117941438,0
+CBAN.US,D,20050405,000000,22.6399,22.6399,22.6399,22.6399,281.33243622591,0
+CBAN.US,D,20050406,000000,22.4607,22.4607,22.2884,22.2884,1907.3729791778,0
+CBAN.US,D,20050407,000000,21.9408,21.9408,21.9408,21.9408,281.33243622591,0
+CBAN.US,D,20050408,000000,22.1004,22.1082,21.932,22.1082,3418.6461383986,0
+CBAN.US,D,20050411,000000,22.1082,22.1082,22.1082,22.1082,202.1124722345,0
+CBAN.US,D,20050412,000000,22.1082,22.1082,22.1082,22.1082,426.56903687683,0
+CBAN.US,D,20050415,000000,22.1082,22.1082,21.932,21.932,3049.9686136694,0
+CBAN.US,D,20050418,000000,21.8955,21.8955,21.8955,21.8955,922.20163210516,0
+CBAN.US,D,20050419,000000,21.8955,22.3387,21.8955,22.2589,1074.547716704,0
+CBAN.US,D,20050420,000000,22.1634,22.1634,22.1634,22.1634,281.33243622591,0
+CBAN.US,D,20050421,000000,22.6034,22.6034,22.6034,22.6034,565.7117941438,0
+CBAN.US,D,20050422,000000,22.2963,22.4085,22.1634,22.4085,778.99631258222,0
+CBAN.US,D,20050425,000000,23.3479,23.3479,22.4607,23.2573,2199.8774616077,0
+CBAN.US,D,20050426,000000,23.0997,23.0997,22.9845,23.0997,963.84289522885,0
+CBAN.US,D,20050427,000000,23.0632,23.0632,22.95,23.0632,3568.9609418695,0
+CBAN.US,D,20050428,000000,23.2769,23.2769,23.0632,23.0632,845.01294924173,0
+CBAN.US,D,20050429,000000,22.6478,22.8339,22.6478,22.8339,705.87019197476,0
+CBAN.US,D,20050502,000000,23.012,23.0997,22.7098,23.0997,4395.6923609594,0
+CBAN.US,D,20050503,000000,22.6399,23.6659,22.6399,23.6659,11795.649510209,0
+CBAN.US,D,20050504,000000,23.3479,23.8411,23.0632,23.8411,5953.6849861238,0
+CBAN.US,D,20050505,000000,23.8766,24.0508,23.8253,24.0508,8133.2496364517,0
+CBAN.US,D,20050506,000000,24.0508,24.4082,23.8766,24.4082,7871.2143709416,0
+CBAN.US,D,20050509,000000,24.4082,24.7627,24.4082,24.7627,7206.9854420905,0
+CBAN.US,D,20050510,000000,24.7627,25.4254,24.7627,25.3623,4861.8713798319,0
+CBAN.US,D,20050511,000000,25.1162,25.4716,24.9144,25.3978,9322.5647368868,0
+CBAN.US,D,20050512,000000,25.3978,25.4716,24.7627,25.444,7466.9894264726,0
+CBAN.US,D,20050513,000000,25.6469,25.6469,25.4538,25.4716,13851.306011729,0
+CBAN.US,D,20050516,000000,25.4716,25.4716,24.5412,24.7459,8055.0453130242,0
+CBAN.US,D,20050517,000000,24.9822,26.469,24.4968,26.2997,9673.9763720282,0
+CBAN.US,D,20050518,000000,26.4424,26.7693,26.0771,26.087,6613.8513527189,0
+CBAN.US,D,20050519,000000,25.3712,26.087,24.7263,26.087,16763.147508696,0
+CBAN.US,D,20050520,000000,26.087,26.087,25.8044,26.0771,2583.7895947968,0
+CBAN.US,D,20050523,000000,25.2481,26.087,25.2047,26.0771,3126.1416559688,0
+CBAN.US,D,20050524,000000,26.7969,26.9722,25.7621,26.9268,20803.365672257,0
+CBAN.US,D,20050525,000000,26.9722,27.4182,26.9722,27.4182,5329.0660392685,0
+CBAN.US,D,20050526,000000,27.4182,27.4615,27.1503,27.4516,5043.6710407866,0
+CBAN.US,D,20050527,000000,27.4881,28.7858,27.4881,28.7168,8599.4286553242,0
+CBAN.US,D,20050531,000000,28.2906,28.7414,28.2906,28.7414,4598.8204737579,0
+CBAN.US,D,20050601,000000,28.7414,29.0063,28.709,29.0063,5536.2567143229,0
+CBAN.US,D,20050602,000000,29.0063,29.1648,28.9364,29.1648,10445.863200662,0
+CBAN.US,D,20050603,000000,29.1826,29.2259,29.1393,29.2259,2462.9283676817,0
+CBAN.US,D,20050606,000000,28.831,29.4504,28.831,29.4504,7393.8633058651,0
+CBAN.US,D,20050607,000000,29.4504,30.0687,28.84,28.84,15377.813779409,0
+CBAN.US,D,20050608,000000,29.0969,29.4071,28.9197,29.1491,12221.202906521,0
+CBAN.US,D,20050609,000000,29.2732,29.3785,28.9699,29.3696,12210.030860318,0
+CBAN.US,D,20050610,000000,29.3174,29.4071,28.831,29.3362,11809.868478104,0
+CBAN.US,D,20050613,000000,29.1826,29.343,28.8754,29.343,6361.9724928488,0
+CBAN.US,D,20050614,000000,28.84,29.3874,28.84,29.3874,8712.1647579274,0
+CBAN.US,D,20050615,000000,28.8586,29.4258,28.7414,29.0063,25671.330895473,0
+CBAN.US,D,20050616,000000,28.7414,29.4071,28.5022,29.1826,12703.632174418,0
+CBAN.US,D,20050617,000000,29.4071,29.4071,29.1826,29.4071,6234.0017817857,0
+CBAN.US,D,20050620,000000,28.6607,29.1826,28.6607,29.1737,6670.7272243025,0
+CBAN.US,D,20050621,000000,28.8222,28.84,28.5387,28.6607,10640.866188949,0
+CBAN.US,D,20050622,000000,28.6991,28.6991,28.2098,28.3436,6332.518916493,0
+CBAN.US,D,20050623,000000,28.2994,28.2994,26.9268,27.1691,12172.45215945,0
+CBAN.US,D,20050624,000000,27.2271,28.3516,26.6629,27.0617,481520.26959165,0
+CBAN.US,D,20050627,000000,26.9722,27.3256,24.9734,25.3544,31527.514387454,0
+CBAN.US,D,20050628,000000,25.1329,26.7526,24.8612,26.532,16918.540514986,0
+CBAN.US,D,20050629,000000,26.2731,26.982,26.0771,26.6905,4576.47638135,0
+CBAN.US,D,20050630,000000,26.7614,27.0086,26.1225,26.5665,4688.1968433892,0
+CBAN.US,D,20050701,000000,26.1037,27.4516,25.4254,27.4516,11901.276128863,0
+CBAN.US,D,20050705,000000,27.4516,28.4323,26.8698,28.2994,17218.154481364,0
+CBAN.US,D,20050706,000000,28.39,28.39,27.2547,27.6702,3615.6804078132,0
+CBAN.US,D,20050707,000000,27.6968,28.2994,26.8698,28.2994,2939.2637921942,0
+CBAN.US,D,20050708,000000,28.4402,28.4402,27.8061,28.0709,6894.1681483808,0
+CBAN.US,D,20050711,000000,27.7972,28.3436,27.4084,27.4881,6324.3937919811,0
+CBAN.US,D,20050712,000000,28.0621,28.2994,27.6968,28.0267,8112.9368251718,0
+CBAN.US,D,20050713,000000,27.9725,28.1665,27.5826,27.9636,1019.7031262484,0
+CBAN.US,D,20050714,000000,27.9193,28.1566,27.1149,27.1149,9959.3713705101,0
+CBAN.US,D,20050715,000000,26.7969,26.7969,26.6729,26.7693,2830.590251847,0
+CBAN.US,D,20050718,000000,26.9722,26.9722,26.532,26.532,5370.7073023921,0
+CBAN.US,D,20050719,000000,26.851,26.912,26.3902,26.7073,5136.0943321099,0
+CBAN.US,D,20050720,000000,26.4336,26.9722,26.4336,26.532,7318.7059041297,0
+CBAN.US,D,20050721,000000,26.3528,26.532,25.6291,25.833,8245.9857390548,0
+CBAN.US,D,20050722,000000,25.6203,26.3361,24.487,24.9912,25725.159845366,0
+CBAN.US,D,20050725,000000,24.7175,24.9912,24.613,24.6377,11356.892786564,0
+CBAN.US,D,20050726,000000,24.7627,25.1162,24.4792,25.1162,21108.057841455,0
+CBAN.US,D,20050727,000000,25.1427,25.7267,25.1427,25.6883,2772.6987396994,0
+CBAN.US,D,20050728,000000,25.6883,26.215,24.7952,26.215,5130.0004887259,0
+CBAN.US,D,20050729,000000,26.0771,26.087,25.0453,25.4174,3113.9539692009,0
+CBAN.US,D,20050801,000000,25.0709,26.3085,25.0709,25.9472,3779.198538616,0
+CBAN.US,D,20050802,000000,25.9472,26.0004,25.6883,26.0004,1245.1753314548,0
+CBAN.US,D,20050803,000000,25.5573,26.3184,25.444,26.3184,1921.5919470737,0
+CBAN.US,D,20050804,000000,25.6291,25.6291,24.5943,25.0187,3167.7829190925,0
+CBAN.US,D,20050805,000000,24.5412,24.5412,22.2687,22.4794,7832.6200295099,0
+CBAN.US,D,20050808,000000,22.9047,22.9934,22.182,22.189,4894.3718778797,0
+CBAN.US,D,20050809,000000,22.1082,22.2785,22.1082,22.2421,1935.8109149696,0
+CBAN.US,D,20050810,000000,22.6133,22.9934,22.6133,22.9934,3959.9825590066,0
+CBAN.US,D,20050811,000000,22.6478,22.7729,22.568,22.6399,2851.9187036908,0
+CBAN.US,D,20050812,000000,22.6399,22.9934,22.5946,22.6034,5507.8187785311,0
+CBAN.US,D,20050815,000000,22.5946,22.8083,22.5612,22.8083,3034.7340052095,0
+CBAN.US,D,20050816,000000,22.5612,22.7275,22.5522,22.6399,4331.7070054279,0
+CBAN.US,D,20050817,000000,22.1082,22.9047,22.1082,22.117,25224.449047316,0
+CBAN.US,D,20050818,000000,22.0639,22.0639,21.224,21.932,11427.987626043,0
+CBAN.US,D,20050819,000000,22.1446,22.1446,21.5854,21.7557,16262.436710648,0
+CBAN.US,D,20050822,000000,22.1004,22.3041,21.9143,22.054,6131.4220848225,0
+CBAN.US,D,20050823,000000,21.8611,21.8611,21.6838,21.7026,3833.0274885076,0
+CBAN.US,D,20050824,000000,21.994,22.0196,21.7902,21.7902,1353.848871802,0
+CBAN.US,D,20050825,000000,22.2155,22.2884,21.9054,21.9054,565.7117941438,0
+CBAN.US,D,20050826,000000,22.3111,22.3111,21.4436,21.614,2928.0917459903,0
+CBAN.US,D,20050829,000000,22.1082,22.1082,21.5854,21.5854,455.00697266862,0
+CBAN.US,D,20050830,000000,21.5854,22.054,21.5766,22.054,2967.701727986,0
+CBAN.US,D,20050831,000000,22.2234,23.2139,22.2234,22.6222,4477.9592466428,0
+CBAN.US,D,20050901,000000,22.4361,24.5943,22.4361,24.1247,7023.1545000079,0
+CBAN.US,D,20050902,000000,24.1523,24.6308,24.1523,24.3817,1933.7796338417,0
+CBAN.US,D,20050906,000000,23.9228,24.6819,23.0348,24.6819,3628.8837351451,0
+CBAN.US,D,20050907,000000,24.3649,24.9646,24.3649,24.8612,6380.2540230007,0
+CBAN.US,D,20050908,000000,24.5058,24.5412,24.3728,24.4082,677.43225618297,0
+CBAN.US,D,20050909,000000,24.4526,24.6721,24.4526,24.6721,1986.5929431693,0
+CBAN.US,D,20050912,000000,24.6997,25.5927,24.55,25.5927,3271.3782566197,0
+CBAN.US,D,20050913,000000,25.3623,25.513,25.3623,25.513,824.70013796188,0
+CBAN.US,D,20050914,000000,25.6469,25.6469,24.7549,24.937,1629.0874646439,0
+CBAN.US,D,20050915,000000,24.937,24.937,23.8864,24.1789,1843.3876236463,0
+CBAN.US,D,20050916,000000,24.4161,24.9734,23.8766,24.5589,27507.609035172,0
+CBAN.US,D,20050919,000000,25.0709,25.0709,23.8509,23.9327,2572.6175485929,0
+CBAN.US,D,20050920,000000,24.4968,24.4968,23.3823,24.043,2780.8238642114,0
+CBAN.US,D,20050921,000000,23.3734,23.3734,22.9126,22.9126,3114.9696097649,0
+CBAN.US,D,20050922,000000,22.6034,23.5586,22.4696,22.6763,2767.6205368795,0
+CBAN.US,D,20050923,000000,22.4361,22.6941,22.4361,22.4361,384.92777375314,0
+CBAN.US,D,20050926,000000,22.95,26.0456,22.5522,26.0456,3271.3782566197,0
+CBAN.US,D,20050927,000000,26.0456,26.1313,25.2047,25.2047,1459.4754904572,0
+CBAN.US,D,20050928,000000,25.2047,25.2934,23.8962,24.3196,2944.3419950142,0
+CBAN.US,D,20050929,000000,23.8766,24.5678,23.8766,24.5678,1230.9563635589,0
+CBAN.US,D,20050930,000000,24.5412,24.5412,23.8766,23.9327,2717.8541492438,0
+CBAN.US,D,20051003,000000,23.8962,23.8962,23.3911,23.3911,2089.1726401325,0
+CBAN.US,D,20051004,000000,23.6383,23.6383,22.9934,23.4866,5500.7092945832,0
+CBAN.US,D,20051005,000000,22.8615,22.8615,21.8079,21.8798,9217.9537587956,0
+CBAN.US,D,20051006,000000,21.8877,22.182,21.1186,21.2063,4603.8986765778,0
+CBAN.US,D,20051007,000000,21.4436,21.4436,21.2142,21.2142,1714.4012720193,0
+CBAN.US,D,20051010,000000,20.8302,20.8695,20.6332,20.6432,1132.4392288516,0
+CBAN.US,D,20051011,000000,20.7386,20.7386,20.2965,20.2965,3555.7576145376,0
+CBAN.US,D,20051012,000000,19.8899,20.2778,19.7038,19.8722,1978.4678186573,0
+CBAN.US,D,20051013,000000,19.4635,19.9864,19.4557,19.686,1964.2488507614,0
+CBAN.US,D,20051014,000000,19.9775,20.2877,19.686,20.2877,578.9151214757,0
+CBAN.US,D,20051017,000000,20.5269,20.5447,19.5965,20.5447,6408.6919587924,0
+CBAN.US,D,20051018,000000,21.1186,21.1186,19.632,19.6772,2658.9469965323,0
+CBAN.US,D,20051019,000000,19.5876,22.2421,19.5453,22.2421,7836.6825917659,0
+CBAN.US,D,20051020,000000,22.3307,22.6478,21.6504,22.0914,10249.844571812,0
+CBAN.US,D,20051021,000000,21.7735,22.2785,21.4731,21.4988,2676.2128861201,0
+CBAN.US,D,20051024,000000,22.1634,22.6133,21.9143,22.4272,3053.0155353613,0
+CBAN.US,D,20051025,000000,22.1004,22.5247,21.677,22.1358,1760.1050973989,0
+CBAN.US,D,20051026,000000,22.126,22.126,22.0639,22.0639,372.74008698523,0
+CBAN.US,D,20051027,000000,21.0744,21.0744,21.0291,21.0291,812.51245119397,0
+CBAN.US,D,20051028,000000,21.0035,21.0035,19.5453,19.757,8723.3368041313,0
+CBAN.US,D,20051031,000000,19.9431,22.0914,19.8821,22.0914,7113.5465102032,0
+CBAN.US,D,20051101,000000,21.8611,22.117,21.4347,22.117,3099.735001305,0
+CBAN.US,D,20051102,000000,21.3579,22.1082,21.3579,22.1082,1212.674833407,0
+CBAN.US,D,20051103,000000,22.1358,22.1358,22.1082,22.1082,1846.4345453383,0
+CBAN.US,D,20051104,000000,21.2949,22.1082,21.2949,21.4731,800.32476442606,0
+CBAN.US,D,20051107,000000,21.4436,21.8877,21.4436,21.4436,2103.3916080284,0
+CBAN.US,D,20051108,000000,21.1788,21.224,20.6332,21.224,1457.4442093292,0
+CBAN.US,D,20051109,000000,20.4453,21.7902,20.4453,21.0665,2033.3124091129,0
+CBAN.US,D,20051110,000000,21.7991,22.1082,21.6671,22.1004,1599.6338882881,0
+CBAN.US,D,20051111,000000,22.0914,22.1968,21.5686,22.117,3620.7586106331,0
+CBAN.US,D,20051114,000000,22.1082,22.1082,21.9241,22.1082,4868.9808637799,0
+CBAN.US,D,20051115,000000,22.1082,22.3563,21.3579,22.3563,2833.637173539,0
+CBAN.US,D,20051116,000000,22.5858,22.5858,21.5854,21.5952,2276.0505039071,0
+CBAN.US,D,20051117,000000,21.4633,22.182,21.4633,22.182,2321.7543292868,0
+CBAN.US,D,20051118,000000,22.7729,22.7729,22.1082,22.1082,1292.9104379624,0
+CBAN.US,D,20051121,000000,21.6671,22.4607,21.6671,22.4607,945.56136507698,0
+CBAN.US,D,20051122,000000,22.1082,22.5522,22.1082,22.5522,1025.7969696324,0
+CBAN.US,D,20051123,000000,22.5522,22.5522,22.5522,22.5522,1584.3992798282,0
+CBAN.US,D,20051128,000000,22.1358,22.2687,22.1358,22.2687,3488.7253373141,0
+CBAN.US,D,20051129,000000,22.6478,22.6478,22.3307,22.631,1057.2818271162,0
+CBAN.US,D,20051130,000000,22.5522,22.6399,22.5522,22.6399,1980.4990997853,0
+CBAN.US,D,20051201,000000,22.8615,23.6471,22.7275,23.0446,1665.6505249476,0
+CBAN.US,D,20051202,000000,22.9126,22.9126,22.8782,22.8871,790.16835878614,0
+CBAN.US,D,20051205,000000,22.9934,23.1795,22.9934,23.1795,2440.5842752739,0
+CBAN.US,D,20051206,000000,23.2139,23.3389,23.2139,23.2139,4485.0687305907,0
+CBAN.US,D,20051207,000000,23.3479,23.3479,22.9934,22.9934,6662.6020997906,0
+CBAN.US,D,20051208,000000,22.9934,22.9934,22.9934,22.9934,6673.7741459945,0
+CBAN.US,D,20051212,000000,23.2307,23.3479,23.2307,23.3479,2949.4201978341,0
+CBAN.US,D,20051213,000000,23.3479,23.3479,23.3389,23.3479,1154.7833212594,0
+CBAN.US,D,20051214,000000,23.3479,23.7909,23.3479,23.3734,7113.5465102032,0
+CBAN.US,D,20051215,000000,22.9934,23.8165,22.9934,23.8165,5435.7082984877,0
+CBAN.US,D,20051216,000000,23.8342,23.8342,23.012,23.6659,34654.671683986,0
+CBAN.US,D,20051219,000000,23.1263,23.3567,22.7629,22.8693,9261.6263030473,0
+CBAN.US,D,20051220,000000,23.3311,23.3311,22.8693,23.0732,1880.966324514,0
+CBAN.US,D,20051221,000000,22.8693,22.8693,22.8693,22.8693,225.47220520633,0
+CBAN.US,D,20051222,000000,22.8693,23.3311,22.8693,23.3311,677.43225618297,0
+CBAN.US,D,20051223,000000,23.3311,23.6471,23.3311,23.6471,225.47220520633,0
+CBAN.US,D,20051227,000000,23.2139,23.2139,23.1795,23.1795,455.00697266862,0
+CBAN.US,D,20051228,000000,22.8871,22.8871,22.8871,22.8871,112.73610260316,0
+CBAN.US,D,20051229,000000,22.8693,22.9934,22.4981,22.568,6466.58347094,0
+CBAN.US,D,20051230,000000,22.4892,22.4892,21.7646,22.0914,5388.988832544,0
+CBAN.US,D,20060103,000000,22.1082,22.1082,21.7902,21.8443,3620.7586106331,0
+CBAN.US,D,20060105,000000,21.8709,21.8709,21.614,21.8709,2189.7210559678,0
+CBAN.US,D,20060106,000000,21.8533,22.1082,21.4033,21.8443,18621.769740802,0
+CBAN.US,D,20060109,000000,21.8533,21.8533,21.4633,21.4633,225.47220520633,0
+CBAN.US,D,20060110,000000,21.3481,21.7735,21.3481,21.7735,4140.7665793973,0
+CBAN.US,D,20060111,000000,21.605,21.605,20.9513,20.9513,4557.1792106342,0
+CBAN.US,D,20060112,000000,21.0035,21.0566,20.4994,20.4994,4706.4783735411,0
+CBAN.US,D,20060113,000000,20.7839,21.1354,20.7839,21.1354,5180.7825169256,0
+CBAN.US,D,20060117,000000,21.1974,21.3137,21.1974,21.3137,1030.8751724524,0
+CBAN.US,D,20060118,000000,21.3137,21.5686,21.0931,21.5076,1868.7786377461,0
+CBAN.US,D,20060119,000000,21.7991,22.1082,21.7991,22.1082,372.74008698523,0
+CBAN.US,D,20060120,000000,22.1082,22.1082,21.9408,22.0738,6366.0350551048,0
+CBAN.US,D,20060123,000000,22.1082,22.1082,21.4889,21.4988,6838.3079173613,0
+CBAN.US,D,20060124,000000,21.9497,22.3751,21.542,22.3751,1192.3620221272,0
+CBAN.US,D,20060125,000000,22.6842,23.0348,22.6842,23.0348,1246.1909720188,0
+CBAN.US,D,20060126,000000,23.8677,24.3649,23.8677,24.3649,2113.5480136683,0
+CBAN.US,D,20060127,000000,24.106,24.106,23.4168,23.5054,9121.4679052163,0
+CBAN.US,D,20060130,000000,23.1706,23.3389,22.1732,22.5424,3237.862118008,0
+CBAN.US,D,20060131,000000,22.4272,22.5158,21.3137,21.3137,2020.109081781,0
+CBAN.US,D,20060201,000000,21.5598,24.3196,21.2339,23.1795,1116.1889798277,0
+CBAN.US,D,20060202,000000,23.1883,23.1883,21.3767,21.7902,2827.543330155,0
+CBAN.US,D,20060203,000000,21.7026,21.8267,21.3767,21.7291,2064.7972665967,0
+CBAN.US,D,20060206,000000,21.7646,21.7646,21.2703,21.2703,791.18399935013,0
+CBAN.US,D,20060207,000000,20.7938,20.7938,20.3576,20.3576,443.83492646471,0
+CBAN.US,D,20060208,000000,20.3419,20.8775,20.3419,20.8775,1610.805934492,0
+CBAN.US,D,20060209,000000,21.2142,21.2703,20.8459,20.8459,1729.6358804792,0
+CBAN.US,D,20060210,000000,20.8302,21.0832,20.8302,21.0035,932.35803774508,0
+CBAN.US,D,20060213,000000,21.4889,22.251,20.9769,20.9769,6335.565838185,0
+CBAN.US,D,20060214,000000,21.2536,22.2421,21.2536,21.55,3396.3020459908,0
+CBAN.US,D,20060215,000000,21.5766,22.0117,21.5766,22.0117,1757.058175707,0
+CBAN.US,D,20060216,000000,22.6399,22.6399,22.1968,22.2067,1846.4345453383,0
+CBAN.US,D,20060217,000000,22.7275,22.7729,22.1968,22.1968,3879.7469544512,0
+CBAN.US,D,20060221,000000,21.9773,22.0639,21.5766,22.0639,8707.0865551074,0
+CBAN.US,D,20060222,000000,22.7354,22.8427,21.5165,22.5768,1991.6711459892,0
+CBAN.US,D,20060223,000000,22.8171,22.8171,22.0354,22.0738,1245.1753314548,0
+CBAN.US,D,20060224,000000,21.7991,22.0275,21.7991,22.0196,624.61894685537,0
+CBAN.US,D,20060227,000000,22.054,22.6842,21.8079,22.1082,1353.848871802,0
+CBAN.US,D,20060228,000000,22.1082,22.1082,21.6671,21.6671,1808.8558444706,0
+CBAN.US,D,20060301,000000,21.4436,22.6399,21.4436,22.6399,941.49880282101,0
+CBAN.US,D,20060302,000000,22.4361,22.4607,21.4436,22.0826,3620.7586106331,0
+CBAN.US,D,20060303,000000,21.8167,22.6399,21.5165,21.5165,3268.3313349277,0
+CBAN.US,D,20060306,000000,21.5165,21.605,21.4436,21.5253,8099.7334978399,0
+CBAN.US,D,20060307,000000,21.605,22.5336,21.1186,21.1186,6046.1082774471,0
+CBAN.US,D,20060308,000000,20.4275,20.4275,20.1194,20.3841,2136.9077466401,0
+CBAN.US,D,20060309,000000,20.2512,20.3773,20.1006,20.1006,5999.3888115035,0
+CBAN.US,D,20060310,000000,19.8623,19.9352,19.5876,19.5876,2000.8119110652,0
+CBAN.US,D,20060313,000000,20.138,20.6234,19.9431,20.2512,3032.7027240815,0
+CBAN.US,D,20060314,000000,20.2601,20.2601,19.4991,19.7117,4051.3902097659,0
+CBAN.US,D,20060315,000000,19.8899,19.8899,19.3691,19.686,6564.0849650833,0
+CBAN.US,D,20060316,000000,19.686,20.4531,19.686,20.3419,3089.5785956651,0
+CBAN.US,D,20060317,000000,20.5447,20.5447,19.9253,19.9352,41544.777270112,0
+CBAN.US,D,20060320,000000,19.7668,19.7668,19.0501,19.5729,8784.2752379708,0
+CBAN.US,D,20060321,000000,19.3838,20.0937,18.9791,19.0303,8501.9271611809,0
+CBAN.US,D,20060322,000000,19.1446,19.1446,18.6148,18.6148,5096.4843501142,0
+CBAN.US,D,20060323,000000,20.3163,20.3163,19.0402,19.4635,6127.3595225665,0
+CBAN.US,D,20060324,000000,19.4725,19.686,19.4123,19.6408,2056.6721420847,0
+CBAN.US,D,20060327,000000,19.624,19.7206,19.4813,19.5788,5222.4237800492,0
+CBAN.US,D,20060328,000000,19.695,19.695,19.4991,19.5965,5626.6487245182,0
+CBAN.US,D,20060329,000000,19.4991,20.7741,19.4991,20.7741,4548.0384455583,0
+CBAN.US,D,20060330,000000,19.7846,19.9253,19.4557,19.9253,4058.4996937139,0
+CBAN.US,D,20060331,000000,19.6586,19.8525,19.4891,19.4891,2190.7366965317,0
+CBAN.US,D,20060403,000000,19.7767,20.012,19.0136,19.3513,9122.4835457803,0
+CBAN.US,D,20060404,000000,19.2352,19.4223,19.0579,19.0658,4551.0853672502,0
+CBAN.US,D,20060405,000000,19.0579,19.244,19.0579,19.244,3729.4321509803,0
+CBAN.US,D,20060406,000000,19.307,19.307,19.0136,19.0215,5089.3748661662,0
+CBAN.US,D,20060407,000000,19.0579,19.0579,18.668,18.739,6449.3175813521,0
+CBAN.US,D,20060410,000000,18.668,18.8817,18.5695,18.6227,12546.207886999,0
+CBAN.US,D,20060411,000000,18.5784,18.7842,18.3441,18.3608,7693.4772722429,0
+CBAN.US,D,20060412,000000,18.5784,18.7488,18.3441,18.3441,2947.3889167061,0
+CBAN.US,D,20060413,000000,18.3441,18.4465,18.1294,18.4465,4169.2045151891,0
+CBAN.US,D,20060417,000000,18.6227,18.6227,18.1639,18.3756,8003.2476442606,0
+CBAN.US,D,20060418,000000,18.5784,18.5784,18.1294,18.4022,3737.5572754923,0
+CBAN.US,D,20060419,000000,18.1718,18.2456,18.0319,18.1994,2724.9636331918,0
+CBAN.US,D,20060420,000000,18.1905,18.1905,17.9089,18.0221,9387.5657329823,0
+CBAN.US,D,20060421,000000,18.5538,18.5627,17.5643,17.6785,9731.8678841758,0
+CBAN.US,D,20060424,000000,17.6785,17.8016,17.0257,17.0257,4307.331631892,0
+CBAN.US,D,20060425,000000,17.2472,17.2472,16.3602,16.3788,8429.8166811375,0
+CBAN.US,D,20060426,000000,16.2282,16.3602,16.2282,16.2912,5136.0943321099,0
+CBAN.US,D,20060427,000000,16.2282,16.5817,16.2282,16.3602,6767.2130778818,0
+CBAN.US,D,20060428,000000,16.432,16.5817,16.3602,16.5403,4486.0843711547,0
+CBAN.US,D,20060501,000000,16.369,16.369,15.9288,15.9535,6860.6520097691,0
+CBAN.US,D,20060502,000000,15.9102,15.9811,15.4828,15.5645,7684.336507167,0
+CBAN.US,D,20060503,000000,15.5645,16.5039,15.4828,16.3602,22426.359293517,0
+CBAN.US,D,20060504,000000,16.5817,16.6703,16.3602,16.624,4038.186882434,0
+CBAN.US,D,20060505,000000,16.6703,16.6703,16.5481,16.5481,565.7117941438,0
+CBAN.US,D,20060508,000000,16.5403,17.0257,16.5216,16.8465,5606.3359132384,0
+CBAN.US,D,20060509,000000,16.9627,16.9627,16.1829,16.5727,5972.9821568397,0
+CBAN.US,D,20060510,000000,16.6515,16.6515,16.238,16.2725,1259.3942993507,0
+CBAN.US,D,20060511,000000,16.2282,16.2282,15.4828,15.4927,6773.3069212657,0
+CBAN.US,D,20060512,000000,15.5124,15.856,15.1215,15.2013,11437.128391119,0
+CBAN.US,D,20060515,000000,15.2564,15.8836,15.2564,15.6522,3076.3752683332,0
+CBAN.US,D,20060516,000000,15.7595,15.9811,15.7595,15.9811,2100.3446863364,0
+CBAN.US,D,20060517,000000,15.793,15.8294,15.1648,15.7851,7055.6549980556,0
+CBAN.US,D,20060518,000000,15.92,16.2725,15.2111,15.3893,9831.400659447,0
+CBAN.US,D,20060519,000000,15.2908,15.8738,15.2564,15.7428,2925.0448242983,0
+CBAN.US,D,20060522,000000,15.3893,16.7087,15.342,16.5727,5870.4024598764,0
+CBAN.US,D,20060523,000000,16.6053,16.8042,16.369,16.369,12716.835501749,0
+CBAN.US,D,20060524,000000,16.4044,16.5965,15.9811,16.5817,2780.8238642114,0
+CBAN.US,D,20060525,000000,16.3346,16.7087,16.2912,16.624,6314.2373863411,0
+CBAN.US,D,20060526,000000,16.7146,16.7146,15.9633,16.1652,7131.8280403551,0
+CBAN.US,D,20060530,000000,16.1829,16.2538,15.476,15.476,8938.6526036977,0
+CBAN.US,D,20060531,000000,15.538,16.0253,15.538,15.9023,7715.8213646507,0
+CBAN.US,D,20060601,000000,16.0421,16.3532,15.92,16.0785,7378.6286974053,0
+CBAN.US,D,20060602,000000,16.7854,16.7854,16.299,16.5965,4463.7402787469,0
+CBAN.US,D,20060605,000000,16.6053,16.6151,15.2367,15.2731,18045.901541018,0
+CBAN.US,D,20060606,000000,15.476,16.1376,15.3007,15.9811,13335.360605221,0
+CBAN.US,D,20060607,000000,16.1307,16.1376,15.5645,16.0342,8541.5371431766,0
+CBAN.US,D,20060608,000000,15.92,16.0421,15.5213,16.0421,4615.0707227818,0
+CBAN.US,D,20060609,000000,15.9288,16.2912,15.9288,15.9811,5005.0766993549,0
+CBAN.US,D,20060612,000000,15.7241,16.0608,15.6621,15.7782,13645.130977239,0
+CBAN.US,D,20060613,000000,15.8738,16.2282,15.8294,16.1376,6765.1817967538,0
+CBAN.US,D,20060614,000000,15.9436,16.3532,15.6965,16.3532,19361.156071388,0
+CBAN.US,D,20060615,000000,16.3602,16.3602,15.9535,16.3256,8890.91749719,0
+CBAN.US,D,20060616,000000,16.3346,16.6515,15.92,16.308,73904.101279475,0
+CBAN.US,D,20060619,000000,16.2912,16.2912,16.0076,16.175,23143.401531696,0
+CBAN.US,D,20060620,000000,16.2469,16.2912,15.92,16.175,21794.630862715,0
+CBAN.US,D,20060621,000000,16.2626,16.6417,15.9368,16.1553,12130.810896326,0
+CBAN.US,D,20060622,000000,15.9909,16.4566,15.9288,16.3602,6323.3781514171,0
+CBAN.US,D,20060623,000000,16.2085,16.5817,16.1376,16.1829,4772.4950102006,0
+CBAN.US,D,20060626,000000,16.4133,17.6401,16.1376,17.5081,9066.6233147607,0
+CBAN.US,D,20060627,000000,17.6401,17.6785,17.0601,17.324,6106.0310707227,0
+CBAN.US,D,20060628,000000,17.199,17.199,16.7146,17.1104,5875.4806626964,0
+CBAN.US,D,20060629,000000,17.3959,18.0123,16.5895,18.0123,16659.552171168,0
+CBAN.US,D,20060630,000000,18.3441,19.757,17.6598,19.757,729448.28766785,0
+CBAN.US,D,20060703,000000,18.8196,19.5177,18.8196,19.2972,5877.5119438244,0
+CBAN.US,D,20060705,000000,19.0215,19.0658,18.606,18.6966,20141.168024534,0
+CBAN.US,D,20060706,000000,19.0501,19.0579,18.217,18.5538,15409.298636894,0
+CBAN.US,D,20060707,000000,17.9089,18.4661,17.9089,18.226,3287.6285056436,0
+CBAN.US,D,20060710,000000,18.1294,18.739,18.1294,18.281,9492.1767110736,0
+CBAN.US,D,20060711,000000,18.1994,18.1994,17.1379,17.9955,3475.5220099822,0
+CBAN.US,D,20060712,000000,18.0585,18.1107,17.387,17.5171,1587.4462015202,0
+CBAN.US,D,20060713,000000,17.3506,17.3506,17.2571,17.2571,341.25522950147,0
+CBAN.US,D,20060714,000000,17.5997,17.5997,17.5997,17.5997,145.23660065092,0
+CBAN.US,D,20060717,000000,17.2472,17.5081,17.2472,17.2571,565.7117941438,0
+CBAN.US,D,20060718,000000,16.9272,16.9371,16.8396,16.8465,1885.02888677,0
+CBAN.US,D,20060719,000000,16.945,17.2738,16.945,17.1892,2054.6408609568,0
+CBAN.US,D,20060720,000000,17.2472,17.3428,17.2472,17.3428,341.25522950147,0
+CBAN.US,D,20060721,000000,17.4658,18.5695,17.4658,18.5282,16042.042708261,0
+CBAN.US,D,20060724,000000,18.4839,18.8639,18.0497,18.8639,9672.9607314642,0
+CBAN.US,D,20060725,000000,19.0136,19.0136,18.9083,18.9083,1808.8558444706,0
+CBAN.US,D,20060726,000000,18.8196,18.9171,18.0409,18.7212,5090.3905067302,0
+CBAN.US,D,20060727,000000,18.7576,18.8029,18.5971,18.6602,2509.6478336254,0
+CBAN.US,D,20060728,000000,18.1718,18.7754,18.0221,18.7754,1549.8675006525,0
+CBAN.US,D,20060731,000000,18.2544,18.2544,18.0851,18.0851,503.75771974026,0
+CBAN.US,D,20060801,000000,18.0123,18.0123,17.5171,17.8833,4751.1665583567,0
+CBAN.US,D,20060802,000000,17.5081,18.6503,17.5081,18.6503,2115.5792947963,0
+CBAN.US,D,20060803,000000,18.2072,18.2072,18.2072,18.2072,225.47220520633,0
+CBAN.US,D,20060804,000000,17.5269,17.5269,17.5269,17.5269,565.7117941438,0
+CBAN.US,D,20060807,000000,17.5171,17.6874,17.5171,17.6874,677.43225618297,0
+CBAN.US,D,20060808,000000,17.6874,17.6874,17.5555,17.6874,1238.0658475068,0
+CBAN.US,D,20060809,000000,18.3254,18.3943,17.715,18.3943,2319.7230481588,0
+CBAN.US,D,20060810,000000,18.3943,18.3943,17.7316,17.7316,327.03626160557,0
+CBAN.US,D,20060811,000000,17.8016,18.281,17.7316,18.281,6064.389807599,0
+CBAN.US,D,20060814,000000,18.4367,18.6778,18.1472,18.3756,690.63558351488,0
+CBAN.US,D,20060815,000000,18.1294,18.1294,17.7416,18.1294,2267.9253793952,0
+CBAN.US,D,20060816,000000,17.7416,17.775,17.7416,17.775,341.25522950147,0
+CBAN.US,D,20060817,000000,17.7416,17.7416,17.5555,17.7228,1809.8714850346,0
+CBAN.US,D,20060821,000000,18.4367,18.4367,17.9177,17.9365,2137.9233872041,0
+CBAN.US,D,20060822,000000,17.4658,17.7928,17.4658,17.7928,955.71777071691,0
+CBAN.US,D,20060823,000000,17.5171,17.6874,17.4235,17.6874,1922.6075876377,0
+CBAN.US,D,20060825,000000,17.6874,17.8833,17.6874,17.8833,1469.6318960971,0
+CBAN.US,D,20060828,000000,17.9089,17.9089,17.9089,17.9089,903.92010195329,0
+CBAN.US,D,20060829,000000,17.6874,17.6874,17.5555,17.5997,13015.433827563,0
+CBAN.US,D,20060831,000000,17.5555,17.6785,17.5555,17.6785,2825.512049027,0
+CBAN.US,D,20060901,000000,17.8468,18.0221,17.7652,18.0221,341.25522950147,0
+CBAN.US,D,20060905,000000,18.3854,18.3854,17.9365,17.9365,368.67752472926,0
+CBAN.US,D,20060906,000000,17.9365,17.9365,17.9365,17.9365,112.73610260316,0
+CBAN.US,D,20060907,000000,17.775,17.9089,17.775,17.9089,677.43225618297,0
+CBAN.US,D,20060912,000000,17.837,17.837,17.775,17.775,1055.2505459882,0
+CBAN.US,D,20060913,000000,18.0221,18.0221,18.0221,18.0221,112.73610260316,0
+CBAN.US,D,20060918,000000,17.7652,17.8203,17.7652,17.775,933.37367830907,0
+CBAN.US,D,20060919,000000,17.7652,17.7652,17.7652,17.7652,408.28750672497,0
+CBAN.US,D,20060920,000000,17.7652,18.0684,17.7652,18.0684,1241.1127691988,0
+CBAN.US,D,20060921,000000,18.739,18.7754,18.3943,18.3943,1019.7031262484,0
+CBAN.US,D,20060922,000000,18.5971,18.9969,18.5883,18.9969,455.00697266862,0
+CBAN.US,D,20060925,000000,18.5449,18.5449,18.1718,18.1718,380.86521149717,0
+CBAN.US,D,20060926,000000,18.1718,18.1718,18.1718,18.1718,112.73610260316,0
+CBAN.US,D,20060927,000000,17.7051,17.7316,17.6874,17.6874,2263.8628171392,0
+CBAN.US,D,20060928,000000,17.6874,18.1107,17.6874,18.1107,1132.4392288516,0
+CBAN.US,D,20060929,000000,18.5695,18.6227,18.4839,18.4839,799.30912386207,0
+CBAN.US,D,20061003,000000,18.0585,18.0585,17.9797,18.0045,903.92010195329,0
+CBAN.US,D,20061005,000000,17.6874,17.6874,17.6874,17.6874,225.47220520633,0
+CBAN.US,D,20061006,000000,18.0319,18.0319,17.4235,17.775,2073.9380316726,0
+CBAN.US,D,20061009,000000,17.5367,17.5367,17.5367,17.5367,565.7117941438,0
+CBAN.US,D,20061010,000000,18.0409,18.0409,17.4747,17.4747,1272.5976266826,0
+CBAN.US,D,20061011,000000,17.4422,17.4422,17.0257,17.0257,6943.9345360165,0
+CBAN.US,D,20061012,000000,17.0335,17.0335,16.813,16.813,3625.8368134531,0
+CBAN.US,D,20061013,000000,17.4146,18.0851,16.813,18.0851,3318.0977225634,0
+CBAN.US,D,20061016,000000,18.1294,18.1472,18.0319,18.0409,1630.1031052079,0
+CBAN.US,D,20061017,000000,17.7504,17.7504,17.7504,17.7504,226.48784577032,0
+CBAN.US,D,20061018,000000,17.6598,17.6598,16.9804,17.3162,1102.9856524958,0
+CBAN.US,D,20061020,000000,17.6165,17.6165,17.6165,17.6165,225.47220520633,0
+CBAN.US,D,20061023,000000,17.2571,17.5171,16.6604,16.6988,16549.862990257,0
+CBAN.US,D,20061024,000000,16.5965,16.6515,16.5965,16.6515,368.67752472926,0
+CBAN.US,D,20061026,000000,16.5817,16.5965,16.5727,16.5727,2022.140362909,0
+CBAN.US,D,20061027,000000,16.624,16.624,16.624,16.624,112.73610260316,0
+CBAN.US,D,20061030,000000,16.7944,17.0513,16.7944,16.9085,1860.6535132342,0
+CBAN.US,D,20061031,000000,16.7234,16.7234,16.7234,16.7234,135.080195011,0
+CBAN.US,D,20061101,000000,16.8465,17.0513,16.8465,17.0513,225.47220520633,0
+CBAN.US,D,20061102,000000,17.0937,17.0937,16.945,16.945,500.71079804828,0
+CBAN.US,D,20061107,000000,16.5817,16.8465,16.5817,16.7579,1545.8049383965,0
+CBAN.US,D,20061108,000000,16.7944,16.7944,16.6703,16.7146,4146.8604227812,0
+CBAN.US,D,20061110,000000,16.9804,16.9804,16.7756,16.7756,341.25522950147,0
+CBAN.US,D,20061114,000000,16.7944,17.1655,16.7668,16.7756,11541.739369211,0
+CBAN.US,D,20061116,000000,16.7146,16.748,16.2725,16.5403,4416.0051722392,0
+CBAN.US,D,20061120,000000,16.8042,16.9804,16.8042,16.8042,845.01294924173,0
+CBAN.US,D,20061121,000000,16.8465,16.8465,16.7944,16.7944,565.7117941438,0
+CBAN.US,D,20061122,000000,17.0601,17.199,16.8898,17.0257,2085.1100778765,0
+CBAN.US,D,20061127,000000,16.5895,16.5895,16.5895,16.5895,811.49681062998,0
+CBAN.US,D,20061128,000000,16.5817,16.5817,16.0943,16.0943,6452.3645030441,0
+CBAN.US,D,20061129,000000,16.1652,16.299,16.1652,16.2282,565.7117941438,0
+CBAN.US,D,20061130,000000,16.2469,16.2725,16.2469,16.2725,225.47220520633,0
+CBAN.US,D,20061204,000000,16.2725,16.2725,16.0509,16.0608,3033.7183646455,0
+CBAN.US,D,20061205,000000,16.0608,16.0943,15.9633,15.9633,3865.5279865553,0
+CBAN.US,D,20061206,000000,16.0943,16.8465,16.0943,16.6604,5773.9166062972,0
+CBAN.US,D,20061207,000000,16.3602,16.432,16.0509,16.0943,1699.1666635594,0
+CBAN.US,D,20061208,000000,15.92,15.92,15.5823,15.7152,2560.429861825,0
+CBAN.US,D,20061211,000000,15.5469,15.6867,15.4927,15.6867,2033.3124091129,0
+CBAN.US,D,20061212,000000,16.2725,16.2725,16.1219,16.2085,565.7117941438,0
+CBAN.US,D,20061213,000000,15.6965,15.7851,15.6965,15.7851,1148.6894778755,0
+CBAN.US,D,20061214,000000,15.6099,15.7241,15.4494,15.476,5497.6623728912,0
+CBAN.US,D,20061215,000000,15.7595,15.7851,15.5301,15.7851,1822.0591718025,0
+CBAN.US,D,20061218,000000,15.7851,15.7851,15.476,15.6621,3429.8181846026,0
+CBAN.US,D,20061219,000000,15.793,15.8738,15.6099,15.6099,4497.2564173586,0
+CBAN.US,D,20061220,000000,15.6965,15.8294,15.538,15.538,2486.2881006536,0
+CBAN.US,D,20061221,000000,15.6965,15.6965,15.2564,15.2564,15574.848048824,0
+CBAN.US,D,20061222,000000,15.4415,15.7782,15.4415,15.6965,2489.3350223455,0
+CBAN.US,D,20061226,000000,15.5213,15.7428,15.4828,15.538,2833.637173539,0
+CBAN.US,D,20061227,000000,15.5213,15.5213,15.5213,15.5213,112.73610260316,0
+CBAN.US,D,20061228,000000,15.9023,15.9102,15.5645,15.8836,2197.8461804797,0
+CBAN.US,D,20061229,000000,15.6522,15.6522,15.6345,15.6522,2263.8628171392,0
+CBAN.US,D,20070103,000000,15.7851,15.7851,15.6187,15.6345,2928.0917459903,0
+CBAN.US,D,20070104,000000,15.5213,15.6965,15.5213,15.6965,1763.1520190909,0
+CBAN.US,D,20070105,000000,15.8836,16.308,15.8836,16.1829,9057.4825496848,0
+CBAN.US,D,20070108,000000,16.2725,16.3256,16.175,16.175,3044.8904108494,0
+CBAN.US,D,20070109,000000,15.8294,16.3532,15.8294,16.3532,3690.8378095486,0
+CBAN.US,D,20070110,000000,16.3602,16.9893,16.3602,16.9804,7104.4057451273,0
+CBAN.US,D,20070111,000000,17.1202,17.1202,16.9085,17.0681,3796.4644282038,0
+CBAN.US,D,20070112,000000,17.1557,17.2738,17.1202,17.2472,12679.256800882,0
+CBAN.US,D,20070116,000000,17.2472,17.6598,16.8042,17.4146,20773.912095902,0
+CBAN.US,D,20070117,000000,17.3428,17.6686,17.2472,17.3428,8553.7248299445,0
+CBAN.US,D,20070118,000000,17.3329,17.4235,17.1557,17.1557,10062.966708037,0
+CBAN.US,D,20070119,000000,17.2984,17.4235,17.0681,17.0681,5425.5518928477,0
+CBAN.US,D,20070122,000000,17.1015,17.2571,16.9991,17.2571,4191.5486075969,0
+CBAN.US,D,20070123,000000,17.0769,17.0769,16.5216,16.9715,5267.1119648649,0
+CBAN.US,D,20070124,000000,17.0513,17.3772,17.0513,17.3772,16905.337187655,0
+CBAN.US,D,20070125,000000,17.324,17.3329,16.9715,17.1015,2874.2627960987,0
+CBAN.US,D,20070126,000000,16.9991,17.2374,16.9991,17.2088,677.43225618297,0
+CBAN.US,D,20070129,000000,17.0848,17.199,17.0601,17.199,1584.3992798282,0
+CBAN.US,D,20070130,000000,17.1892,17.2374,17.1892,17.2374,341.25522950147,0
+CBAN.US,D,20070131,000000,17.2472,17.2472,17.0937,17.2374,1808.8558444706,0
+CBAN.US,D,20070201,000000,17.2286,17.2286,17.1104,17.1104,629.69714967533,0
+CBAN.US,D,20070202,000000,17.1104,17.4235,17.1104,17.2738,7689.4147099869,0
+CBAN.US,D,20070205,000000,17.2984,17.2984,17.2472,17.2472,341.25522950147,0
+CBAN.US,D,20070206,000000,17.1281,17.1281,16.8396,16.8396,2262.8471765752,0
+CBAN.US,D,20070207,000000,16.8898,16.8898,16.6801,16.6801,1457.4442093292,0
+CBAN.US,D,20070208,000000,16.7087,16.7087,16.7087,16.7087,112.73610260316,0
+CBAN.US,D,20070209,000000,16.69,16.7579,16.6703,16.6703,1476.741380045,0
+CBAN.US,D,20070212,000000,16.7756,16.7854,16.748,16.748,1347.755028418,0
+CBAN.US,D,20070213,000000,16.5629,16.9371,16.4566,16.5895,2519.8042392653,0
+CBAN.US,D,20070214,000000,16.5481,16.9085,16.5481,16.8042,858.21627657363,0
+CBAN.US,D,20070215,000000,16.624,16.624,16.5727,16.5727,1074.547716704,0
+CBAN.US,D,20070216,000000,16.4566,16.5551,16.4566,16.5551,341.25522950147,0
+CBAN.US,D,20070220,000000,16.5403,16.8042,16.3346,16.6801,4147.8760633452,0
+CBAN.US,D,20070221,000000,16.5216,16.8219,16.5216,16.7146,2428.396588506,0
+CBAN.US,D,20070222,000000,16.5403,16.8042,16.5403,16.8042,1768.2302219109,0
+CBAN.US,D,20070223,000000,17.1892,17.3329,17.1379,17.199,22676.20687226,0
+CBAN.US,D,20070226,000000,17.3329,17.3772,17.1793,17.2896,1944.9516800456,0
+CBAN.US,D,20070227,000000,17.1714,17.3428,17.1557,17.3428,5800.323260961,0
+CBAN.US,D,20070228,000000,17.4146,17.6401,17.4146,17.6401,3048.9529731054,0
+CBAN.US,D,20070301,000000,17.6096,17.6253,17.6096,17.6253,2263.8628171392,0
+CBAN.US,D,20070302,000000,17.6598,17.8734,17.6401,17.6401,5726.1814997895,0
+CBAN.US,D,20070305,000000,17.715,17.7316,17.5643,17.6253,1783.4648303708,0
+CBAN.US,D,20070306,000000,17.6874,17.6874,17.6874,17.6874,2275.0348633431,0
+CBAN.US,D,20070307,000000,17.8656,17.9089,17.8656,17.9089,1245.1753314548,0
+CBAN.US,D,20070308,000000,17.9089,17.9089,17.8833,17.8833,1698.1510229954,0
+CBAN.US,D,20070309,000000,17.8833,17.8833,17.5555,17.5555,1133.4548694156,0
+CBAN.US,D,20070312,000000,17.5555,17.9089,17.5555,17.7572,11873.853833635,0
+CBAN.US,D,20070315,000000,17.6962,17.6962,17.6962,17.6962,112.73610260316,0
+CBAN.US,D,20070316,000000,17.5997,17.5997,17.5909,17.5909,225.47220520633,0
+CBAN.US,D,20070319,000000,17.8833,17.8833,17.6322,17.6322,603.29049501152,0
+CBAN.US,D,20070320,000000,17.6785,17.6785,17.6785,17.6785,225.47220520633,0
+CBAN.US,D,20070321,000000,17.6874,17.6874,17.6874,17.6874,112.73610260316,0
+CBAN.US,D,20070326,000000,17.6874,17.6874,17.3959,17.5997,2353.2391867705,0
+CBAN.US,D,20070327,000000,17.8912,17.9089,17.8912,17.901,1132.4392288516,0
+CBAN.US,D,20070328,000000,17.8833,17.9089,17.8833,17.9089,3088.5629551011,0
+CBAN.US,D,20070329,000000,17.8203,18.1294,17.8203,18.1294,9158.03096552,0
+CBAN.US,D,20070330,000000,18.1294,18.3608,18.1294,18.3608,2222.2215540155,0
+CBAN.US,D,20070402,000000,18.3608,18.3943,18.3608,18.3943,687.5886618229,0
+CBAN.US,D,20070403,000000,18.226,18.3756,18.1294,18.2722,2700.588259656,0
+CBAN.US,D,20070404,000000,18.1639,18.4101,18.155,18.4101,2113.5480136683,0
+CBAN.US,D,20070405,000000,18.2358,18.281,18.2358,18.281,2375.5832791784,0
+CBAN.US,D,20070410,000000,18.5449,18.5538,18.3608,18.5538,677.43225618297,0
+CBAN.US,D,20070412,000000,18.5695,18.5695,18.5371,18.5371,392.03725770109,0
+CBAN.US,D,20070413,000000,18.5695,18.6148,18.5695,18.6148,891.73241518538,0
+CBAN.US,D,20070416,000000,18.8384,19.2352,18.6778,19.2352,2380.6614819983,0
+CBAN.US,D,20070417,000000,19.1888,19.3238,19.1888,19.3238,1661.5879626917,0
+CBAN.US,D,20070418,000000,19.2528,19.2716,19.2352,19.2716,1391.4275726697,0
+CBAN.US,D,20070419,000000,19.2262,19.2262,18.7754,18.7754,1245.1753314548,0
+CBAN.US,D,20070420,000000,18.6326,18.6326,18.5695,18.5695,225.47220520633,0
+CBAN.US,D,20070423,000000,18.9417,18.9703,18.9417,18.9703,675.40097505499,0
+CBAN.US,D,20070424,000000,18.73,18.73,18.73,18.73,112.73610260316,0
+CBAN.US,D,20070425,000000,18.793,18.793,18.793,18.793,156.40864685484,0
+CBAN.US,D,20070426,000000,18.793,18.793,18.793,18.793,132.03327331902,0
+CBAN.US,D,20070427,000000,18.7576,18.793,18.7576,18.793,297.58268524979,0
+CBAN.US,D,20070430,000000,18.4465,18.4465,18.4465,18.4465,225.47220520633,0
+CBAN.US,D,20070501,000000,18.4465,18.7674,18.4465,18.7054,455.00697266862,0
+CBAN.US,D,20070502,000000,18.5449,18.5449,18.4367,18.4661,730.24556551058,0
+CBAN.US,D,20070503,000000,18.4367,18.4367,18.4101,18.4101,527.11745271209,0
+CBAN.US,D,20070504,000000,18.4189,18.4189,18.4189,18.4189,127.97071106305,0
+CBAN.US,D,20070507,000000,18.3943,18.3943,18.3943,18.3943,112.73610260316,0
+CBAN.US,D,20070508,000000,18.3943,18.3943,18.3943,18.3943,112.73610260316,0
+CBAN.US,D,20070509,000000,18.3943,18.3943,18.3943,18.3943,341.25522950147,0
+CBAN.US,D,20070510,000000,18.3943,18.3943,18.3943,18.3943,325.00498047759,0
+CBAN.US,D,20070511,000000,18.3943,18.4839,17.6962,18.4839,2797.0741132352,0
+CBAN.US,D,20070516,000000,18.5282,18.5695,18.4101,18.5449,6894.1681483808,0
+CBAN.US,D,20070517,000000,18.4839,18.4839,18.3943,18.3943,2554.336018441,0
+CBAN.US,D,20070518,000000,18.3342,18.3943,18.3342,18.3943,3221.6118689841,0
+CBAN.US,D,20070521,000000,18.3943,18.5627,18.3943,18.5627,3314.0351603074,0
+CBAN.US,D,20070522,000000,18.3943,18.5627,18.3943,18.5627,2025.187284601,0
+CBAN.US,D,20070523,000000,18.4465,18.5695,18.4189,18.5695,6727.6030958861,0
+CBAN.US,D,20070525,000000,18.6868,18.6966,18.6868,18.6966,677.43225618297,0
+CBAN.US,D,20070529,000000,18.4563,18.5695,18.4287,18.5627,1809.8714850346,0
+CBAN.US,D,20070530,000000,18.4189,18.4563,18.4189,18.4563,276.25423340595,0
+CBAN.US,D,20070531,000000,18.4839,18.7576,18.4839,18.6148,2827.543330155,0
+CBAN.US,D,20070601,000000,18.793,18.793,18.793,18.793,265.08218720203,0
+CBAN.US,D,20070604,000000,18.4022,18.4563,18.093,18.3943,2487.3037412175,0
+CBAN.US,D,20070605,000000,18.3943,18.3943,18.3943,18.3943,455.00697266862,0
+CBAN.US,D,20070607,000000,18.7124,18.7124,18.5213,18.5449,497.66387635631,0
+CBAN.US,D,20070608,000000,18.3156,18.4022,18.1905,18.1905,1868.7786377461,0
+CBAN.US,D,20070611,000000,18.1383,18.3943,18.1383,18.3854,369.69316529326,0
+CBAN.US,D,20070612,000000,18.1472,18.1472,17.9089,17.9699,2492.3819440375,0
+CBAN.US,D,20070613,000000,17.6962,17.7051,17.2571,17.4323,5310.7845091166,0
+CBAN.US,D,20070614,000000,17.4235,17.4235,17.3329,17.3329,225.47220520633,0
+CBAN.US,D,20070615,000000,17.266,17.266,17.2571,17.2571,351.41163514139,0
+CBAN.US,D,20070618,000000,17.2571,17.2984,17.2571,17.2984,565.7117941438,0
+CBAN.US,D,20070619,000000,17.1379,17.4905,17.0681,17.1557,3968.1076835186,0
+CBAN.US,D,20070620,000000,17.1557,17.1557,16.9371,16.9804,3360.7546262511,0
+CBAN.US,D,20070621,000000,17.0937,17.0937,16.6988,16.882,2709.7290247319,0
+CBAN.US,D,20070622,000000,16.8465,16.8465,16.8465,16.8465,682.51045900294,0
+CBAN.US,D,20070625,000000,16.8465,16.8465,16.748,16.7579,2358.3173895905,0
+CBAN.US,D,20070626,000000,17.008,17.2187,17.008,17.2187,11389.393284612,0
+CBAN.US,D,20070628,000000,17.2472,17.324,17.2472,17.324,628.68150911134,0
+CBAN.US,D,20070629,000000,17.2286,17.2286,17.2286,17.2286,1718.4638342752,0
+CBAN.US,D,20070702,000000,17.324,17.324,17.324,17.324,112.73610260316,0
+CBAN.US,D,20070703,000000,16.8396,17.2472,16.813,17.2374,1741.8235672471,0
+CBAN.US,D,20070706,000000,16.8396,17.324,16.8396,17.2571,1820.0278906745,0
+CBAN.US,D,20070709,000000,17.3329,17.6874,17.324,17.6874,2827.543330155,0
+CBAN.US,D,20070710,000000,17.6874,17.9532,17.6874,17.9532,3350.5982206111,0
+CBAN.US,D,20070711,000000,18.1294,18.1294,17.8203,17.9887,2318.7074075948,0
+CBAN.US,D,20070712,000000,18.1294,18.1294,17.6401,18.1294,42872.21948725,0
+CBAN.US,D,20070713,000000,18.1294,18.1294,17.6401,17.6401,309.7703720177,0
+CBAN.US,D,20070716,000000,18.0497,18.1294,17.6874,17.6874,1515.3357214768,0
+CBAN.US,D,20070717,000000,17.6785,17.9089,17.6785,17.9089,1019.7031262484,0
+CBAN.US,D,20070719,000000,17.9089,17.9797,17.8833,17.901,2928.0917459903,0
+CBAN.US,D,20070724,000000,17.4146,17.4422,17.4146,17.4422,1247.2066125827,0
+CBAN.US,D,20070725,000000,17.4422,17.4422,16.9548,17.2286,1764.1676596549,0
+CBAN.US,D,20070726,000000,17.3772,17.4235,17.2472,17.4235,12100.341679407,0
+CBAN.US,D,20070727,000000,17.2896,17.5643,17.0257,17.4323,5275.2370893769,0
+CBAN.US,D,20070730,000000,17.4422,17.5081,17.3064,17.5081,3266.3000537998,0
+CBAN.US,D,20070731,000000,17.4747,17.9365,17.3428,17.8203,1703.2292258154,0
+CBAN.US,D,20070801,000000,17.6785,17.6874,17.4422,17.4422,1808.8558444706,0
+CBAN.US,D,20070802,000000,17.6874,17.8656,17.6686,17.8656,1157.8302429514,0
+CBAN.US,D,20070803,000000,17.8656,17.9089,17.3959,17.5465,3406.4584516307,0
+CBAN.US,D,20070806,000000,16.8554,16.8997,16.6703,16.6703,3729.4321509803,0
+CBAN.US,D,20070807,000000,16.6703,16.6703,16.6703,16.6703,341.25522950147,0
+CBAN.US,D,20070808,000000,16.9715,17.0169,16.9715,17.0169,341.25522950147,0
+CBAN.US,D,20070809,000000,17.0257,17.0257,16.6703,16.8308,790.16835878614,0
+CBAN.US,D,20070810,000000,16.8721,16.8721,16.6703,16.6703,393.05289826508,0
+CBAN.US,D,20070813,000000,16.6703,16.6703,16.6703,16.6703,5383.9106297241,0
+CBAN.US,D,20070814,000000,16.5817,16.6151,16.3956,16.494,2361.3643112825,0
+CBAN.US,D,20070815,000000,16.369,16.369,16.369,16.369,124.92378937107,0
+CBAN.US,D,20070816,000000,16.3602,16.3602,16.1376,16.1376,677.43225618297,0
+CBAN.US,D,20070817,000000,16.1465,16.1465,16.1465,16.1465,225.47220520633,0
+CBAN.US,D,20070820,000000,16.1376,16.1376,16.0943,16.0943,1424.9437112814,0
+CBAN.US,D,20070821,000000,16.1307,16.1307,16.1219,16.1219,225.47220520633,0
+CBAN.US,D,20070822,000000,16.1465,16.4418,16.1465,16.4418,932.35803774508,0
+CBAN.US,D,20070823,000000,16.2912,16.299,16.1376,16.299,4250.4557603085,0
+CBAN.US,D,20070824,000000,16.7944,16.8042,16.7944,16.8042,1019.7031262484,0
+CBAN.US,D,20070827,000000,16.624,16.624,16.624,16.624,10400.159375283,0
+CBAN.US,D,20070828,000000,16.5895,16.5895,16.1376,16.1376,3266.3000537998,0
+CBAN.US,D,20070830,000000,16.1376,16.1376,16.1376,16.1376,225.47220520633,0
+CBAN.US,D,20070831,000000,16.1376,16.1376,16.0608,16.1376,1245.1753314548,0
+CBAN.US,D,20070904,000000,16.1996,16.4497,16.1996,16.4497,225.47220520633,0
+CBAN.US,D,20070905,000000,16.0509,16.0509,16.0509,16.0509,223.44092407834,0
+CBAN.US,D,20070906,000000,16.2626,16.2626,15.8638,15.8638,903.92010195329,0
+CBAN.US,D,20070910,000000,15.7339,16.3256,15.4828,15.5735,5745.4786705054,0
+CBAN.US,D,20070911,000000,16.1376,16.1376,15.92,15.92,425.55339631284,0
+CBAN.US,D,20070913,000000,15.476,15.476,15.476,15.476,405.24058503299,0
+CBAN.US,D,20070917,000000,15.5124,15.5124,15.5124,15.5124,112.73610260316,0
+CBAN.US,D,20070918,000000,15.5025,15.5213,15.2564,15.2564,1590.4931232122,0
+CBAN.US,D,20070919,000000,15.2111,15.2652,15.2111,15.2652,891.73241518538,0
+CBAN.US,D,20070920,000000,15.476,15.476,14.5632,14.6813,14884.21246531,0
+CBAN.US,D,20070921,000000,15.2367,15.2367,14.8133,14.8478,2741.2138822157,0
+CBAN.US,D,20070924,000000,14.8576,14.8576,14.8576,14.8576,1150.7207590035,0
+CBAN.US,D,20070925,000000,14.901,14.9915,14.901,14.9915,1698.1510229954,0
+CBAN.US,D,20070926,000000,15.2564,15.2564,15.0999,15.0999,446.88184815668,0
+CBAN.US,D,20070927,000000,15.0999,15.0999,14.8576,14.8576,1249.2378937107,0
+CBAN.US,D,20070928,000000,14.8576,15.342,14.8576,15.342,360.55240021732,0
+CBAN.US,D,20071001,000000,14.9098,14.9098,14.9098,14.9098,173.67453644271,0
+CBAN.US,D,20071004,000000,15.0171,15.0171,15.0171,15.0171,141.17403839495,0
+CBAN.US,D,20071005,000000,15.0801,15.281,15.0801,15.281,814.54373232196,0
+CBAN.US,D,20071008,000000,14.8744,14.8744,14.8744,14.8744,123.90814880708,0
+CBAN.US,D,20071009,000000,15.1727,15.5213,15.1727,15.3893,3994.5143381824,0
+CBAN.US,D,20071010,000000,15.5213,15.5213,15.342,15.3696,3717.2444642124,0
+CBAN.US,D,20071011,000000,15.7526,15.7526,15.3007,15.3007,2211.0495078116,0
+CBAN.US,D,20071012,000000,15.793,15.9535,15.6621,15.9535,3936.6228260348,0
+CBAN.US,D,20071015,000000,16.0421,16.4842,16.0421,16.4842,3616.6960483772,0
+CBAN.US,D,20071016,000000,16.4566,16.6319,16.4566,16.6319,4410.9269694193,0
+CBAN.US,D,20071017,000000,16.7944,16.8042,16.7087,16.7087,790.16835878614,0
+CBAN.US,D,20071018,000000,16.8042,16.8042,16.7944,16.7944,341.25522950147,0
+CBAN.US,D,20071019,000000,16.624,16.624,16.624,16.624,2181.5959314558,0
+CBAN.US,D,20071022,000000,16.5965,16.5965,16.5965,16.5965,159.45556854682,0
+CBAN.US,D,20071023,000000,16.5629,16.5629,16.5551,16.5551,1063.3756705001,0
+CBAN.US,D,20071024,000000,16.369,16.5727,16.369,16.5727,1469.6318960971,0
+CBAN.US,D,20071026,000000,16.3602,16.3602,16.3532,16.3602,4352.0198167077,0
+CBAN.US,D,20071102,000000,15.9535,15.9535,15.7694,15.92,14281.937610862,0
+CBAN.US,D,20071105,000000,15.6965,15.6965,15.0437,15.0437,1353.848871802,0
+CBAN.US,D,20071107,000000,14.8576,15.1215,14.8212,15.1215,1781.4335492428,0
+CBAN.US,D,20071108,000000,15.476,15.476,15.476,15.476,4510.4597446905,0
+CBAN.US,D,20071109,000000,15.538,15.538,15.5213,15.5213,633.7597119313,0
+CBAN.US,D,20071113,000000,14.8478,14.8478,14.8212,14.8212,1353.848871802,0
+CBAN.US,D,20071114,000000,14.8576,14.901,14.8478,14.901,455.00697266862,0
+CBAN.US,D,20071116,000000,14.901,14.901,14.901,14.901,349.38035401341,0
+CBAN.US,D,20071119,000000,14.901,15.2111,14.901,15.2111,1353.848871802,0
+CBAN.US,D,20071120,000000,14.9098,14.9452,14.8576,14.9452,13427.783896544,0
+CBAN.US,D,20071121,000000,14.9276,14.9276,14.8576,14.8576,8025.5917366684,0
+CBAN.US,D,20071126,000000,14.8389,14.8389,14.7611,14.767,7041.4360301598,0
+CBAN.US,D,20071127,000000,14.767,14.767,14.1675,14.2215,1243.1440503268,0
+CBAN.US,D,20071128,000000,14.8478,14.8478,14.2393,14.2393,1299.0042813464,0
+CBAN.US,D,20071130,000000,14.2393,14.2393,14.2393,14.2393,341.25522950147,0
+CBAN.US,D,20071203,000000,14.1497,14.1497,13.0873,13.0873,1178.1430542313,0
+CBAN.US,D,20071204,000000,13.0962,13.2537,13.0962,13.2537,341.25522950147,0
+CBAN.US,D,20071205,000000,13.2379,13.2379,13.0873,13.0873,1596.5869665962,0
+CBAN.US,D,20071206,000000,13.2625,13.2724,13.2459,13.2724,367.66188416527,0
+CBAN.US,D,20071207,000000,13.2724,13.6889,13.2459,13.6889,518.99232820015,0
+CBAN.US,D,20071211,000000,13.4782,13.5028,13.4694,13.487,5964.8570323277,0
+CBAN.US,D,20071212,000000,12.8668,12.8668,12.8668,12.8668,341.25522950147,0
+CBAN.US,D,20071213,000000,13.5028,13.5028,13.4782,13.487,2232.3779596554,0
+CBAN.US,D,20071214,000000,13.4614,13.487,13.4614,13.487,903.92010195329,0
+CBAN.US,D,20071217,000000,13.6967,14.2019,13.6967,14.2019,2945.3576355781,0
+CBAN.US,D,20071218,000000,14.2541,14.3171,13.9104,13.9282,33465.356583552,0
+CBAN.US,D,20071219,000000,13.9548,13.9548,13.9282,13.937,785.09015596617,0
+CBAN.US,D,20071220,000000,13.9192,14.2462,13.62,13.6889,23800.5209766,0
+CBAN.US,D,20071221,000000,13.8326,14.2393,13.8326,13.9192,2793.0115509793,0
+CBAN.US,D,20071226,000000,13.9192,14.064,13.8838,13.8838,9384.5188112904,0
+CBAN.US,D,20071227,000000,13.4338,13.7067,13.426,13.4614,4735.9319498969,0
+CBAN.US,D,20071231,000000,13.4438,13.5934,13.4438,13.4438,1491.9759885049,0
+CBAN.US,D,20080102,000000,14.0985,14.0985,13.6545,13.7233,1698.1510229954,0
+CBAN.US,D,20080103,000000,13.9016,13.9016,13.2901,13.2901,341.25522950147,0
+CBAN.US,D,20080104,000000,13.7962,13.7962,12.3902,12.9456,3206.3772605242,0
+CBAN.US,D,20080107,000000,12.6905,12.6905,12.407,12.532,565.7117941438,0
+CBAN.US,D,20080108,000000,12.407,12.407,11.063,11.507,4775.5419318926,0
+CBAN.US,D,20080109,000000,11.507,13.1779,11.4982,12.8126,8187.0785863433,0
+CBAN.US,D,20080110,000000,12.4424,13.1247,12.3715,13.1247,4257.5652442564,0
+CBAN.US,D,20080111,000000,13.2625,14.0729,13.1779,13.8041,7423.3168822209,0
+CBAN.US,D,20080114,000000,14.0552,14.064,14.0552,14.064,2839.7310169229,0
+CBAN.US,D,20080115,000000,13.3285,13.7608,13.106,13.106,1355.8801529299,0
+CBAN.US,D,20080117,000000,13.9468,14.0552,13.9104,14.0552,1922.6075876377,0
+CBAN.US,D,20080118,000000,13.045,13.1601,13.0361,13.045,1134.4705099796,0
+CBAN.US,D,20080122,000000,12.1874,13.1779,12.1874,12.2061,565.7117941438,0
+CBAN.US,D,20080124,000000,13.0873,13.0873,12.1697,12.1697,1353.848871802,0
+CBAN.US,D,20080125,000000,12.5408,12.5408,12.3371,12.3371,341.25522950147,0
+CBAN.US,D,20080128,000000,12.1598,12.1598,12.1598,12.1598,790.16835878614,0
+CBAN.US,D,20080130,000000,12.0288,12.0288,11.7266,12.019,1286.8165945785,0
+CBAN.US,D,20080131,000000,11.9383,11.9383,11.7797,11.8959,4726.7911848209,0
+CBAN.US,D,20080201,000000,11.7197,11.9127,11.5414,11.5414,807.43424837401,0
+CBAN.US,D,20080204,000000,11.514,11.514,11.4982,11.4982,341.25522950147,0
+CBAN.US,D,20080206,000000,11.6803,11.8782,11.6803,11.6803,1348.770668982,0
+CBAN.US,D,20080207,000000,11.9127,11.9383,11.6705,11.6705,1482.835223429,0
+CBAN.US,D,20080208,000000,12.2229,12.2229,11.6705,11.7197,367.66188416527,0
+CBAN.US,D,20080211,000000,11.7099,12.3715,11.7099,12.3715,437.74108308075,0
+CBAN.US,D,20080212,000000,11.8871,12.1441,11.5238,12.1441,1837.2937802624,0
+CBAN.US,D,20080213,000000,11.5414,11.7266,11.5414,11.7266,225.47220520633,0
+CBAN.US,D,20080215,000000,11.7197,11.7197,11.7197,11.7197,399.14674164904,0
+CBAN.US,D,20080219,000000,11.8053,11.8053,11.7197,11.7197,225.47220520633,0
+CBAN.US,D,20080220,000000,11.7197,11.7197,11.7197,11.7197,112.73610260316,0
+CBAN.US,D,20080221,000000,11.7197,11.7197,11.4706,11.4884,1441.1939603053,0
+CBAN.US,D,20080222,000000,11.4884,11.4982,11.4884,11.4982,1024.7813290684,0
+CBAN.US,D,20080225,000000,11.4982,11.4982,11.4982,11.4982,112.73610260316,0
+CBAN.US,D,20080228,000000,11.5868,11.5868,11.5868,11.5868,2243.5500058594,0
+CBAN.US,D,20080229,000000,11.6065,11.6301,11.6065,11.6301,1132.4392288516,0
+CBAN.US,D,20080303,000000,11.6301,11.6547,11.6065,11.6301,2161.283120176,0
+CBAN.US,D,20080304,000000,11.6065,11.6065,11.4982,11.4982,1155.7989618234,0
+CBAN.US,D,20080305,000000,11.507,11.507,11.4982,11.4982,225.47220520633,0
+CBAN.US,D,20080306,000000,11.4982,11.4982,11.063,11.063,2070.8911099806,0
+CBAN.US,D,20080310,000000,11.6803,11.7197,11.4982,11.6636,1050.1723431682,0
+CBAN.US,D,20080311,000000,11.7197,11.7197,11.4982,11.4982,1936.8265555336,0
+CBAN.US,D,20080312,000000,11.7266,11.7266,11.7197,11.7197,341.25522950147,0
+CBAN.US,D,20080313,000000,11.9383,11.9383,11.4982,11.4982,1132.4392288516,0
+CBAN.US,D,20080318,000000,11.4982,11.4982,11.4982,11.4982,989.23390932866,0
+CBAN.US,D,20080319,000000,11.4982,11.4982,11.4982,11.4982,225.47220520633,0
+CBAN.US,D,20080320,000000,11.7197,11.7197,11.7197,11.7197,427.58467744083,0
+CBAN.US,D,20080324,000000,11.7197,11.7197,11.7099,11.7197,793.21528047811,0
+CBAN.US,D,20080325,000000,11.4982,11.4982,11.4982,11.4982,1019.7031262484,0
+CBAN.US,D,20080326,000000,11.8871,11.8871,11.8871,11.8871,112.73610260316,0
+CBAN.US,D,20080328,000000,11.4982,11.4982,11.2313,11.2313,225.47220520633,0
+CBAN.US,D,20080401,000000,11.8871,11.8871,11.2481,11.2481,420.47519349288,0
+CBAN.US,D,20080403,000000,11.2481,11.2481,11.2481,11.2481,455.00697266862,0
+CBAN.US,D,20080404,000000,11.4982,11.4982,11.4982,11.4982,281.33243622591,0
+CBAN.US,D,20080408,000000,11.8871,11.8959,11.7,11.8959,1132.4392288516,0
+CBAN.US,D,20080409,000000,11.8959,11.8959,11.8959,11.8959,658.13508546712,0
+CBAN.US,D,20080410,000000,11.9383,11.9383,11.9383,11.9383,218.36272125838,0
+CBAN.US,D,20080411,000000,12.2987,12.3085,12.2987,12.2987,869.38832277755,0
+CBAN.US,D,20080414,000000,12.7437,12.7437,12.7437,12.7437,2237.4561624754,0
+CBAN.US,D,20080415,000000,11.8408,11.9904,11.8408,11.9638,1641.2751514118,0
+CBAN.US,D,20080418,000000,11.7266,11.7443,11.7266,11.7443,399.14674164904,0
+CBAN.US,D,20080422,000000,13.2203,13.2203,13.2203,13.2203,1584.3992798282,0
+CBAN.US,D,20080423,000000,13.2203,13.2203,11.7266,11.7266,231.56604859028,0
+CBAN.US,D,20080425,000000,11.7699,11.7699,11.7699,11.7699,215.3157995664,0
+CBAN.US,D,20080430,000000,11.9383,11.9383,11.9383,11.9383,964.85853579284,0
+CBAN.US,D,20080501,000000,12.08,12.08,12.08,12.08,112.73610260316,0
+CBAN.US,D,20080502,000000,11.7541,11.7541,11.7541,11.7541,281.33243622591,0
+CBAN.US,D,20080505,000000,11.9383,11.9383,11.6705,11.6705,2147.0641522801,0
+CBAN.US,D,20080507,000000,11.5671,11.5671,11.2481,11.2757,3673.5719199607,0
+CBAN.US,D,20080513,000000,12.3282,12.3282,9.74656,10.4358,8673.5704164956,0
+CBAN.US,D,20080514,000000,10.4358,10.4801,10.2605,10.4259,1698.1510229954,0
+CBAN.US,D,20080515,000000,10.3905,10.4801,10.3905,10.4801,3475.5220099822,0
+CBAN.US,D,20080520,000000,12.1254,12.1254,12.1254,12.1254,112.73610260316,0
+CBAN.US,D,20080521,000000,12.1165,12.1165,12.1165,12.1165,112.73610260316,0
+CBAN.US,D,20080528,000000,11.055,11.055,11.055,11.055,144.22096008693,0
+CBAN.US,D,20080529,000000,10.5588,10.5588,9.90409,9.90409,1550.8831412165,0
+CBAN.US,D,20080602,000000,9.80071,9.80071,8.94076,8.95031,790.16835878614,0
+CBAN.US,D,20080603,000000,9.24185,9.72687,9.24185,9.57917,3657.3216709369,0
+CBAN.US,D,20080604,000000,9.52699,10.2418,9.52699,10.2418,3958.9669184426,0
+CBAN.US,D,20080605,000000,10.1266,10.1266,10.1266,10.1266,565.7117941438,0
+CBAN.US,D,20080606,000000,9.90409,10.2684,9.90409,10.2684,3331.3010498953,0
+CBAN.US,D,20080610,000000,10.3029,10.3029,10.3029,10.3029,141.17403839495,0
+CBAN.US,D,20080612,000000,10.1798,10.1798,10.17,10.17,662.19764772309,0
+CBAN.US,D,20080613,000000,10.613,10.613,10.1266,10.1266,2056.6721420847,0
+CBAN.US,D,20080618,000000,10.1266,10.1266,10.1266,10.1266,635.79099305928,0
+CBAN.US,D,20080619,000000,10.1266,10.1266,10.1266,10.1266,983.1400659447,0
+CBAN.US,D,20080620,000000,10.1985,10.1985,10.1266,10.1266,3602.4770804813,0
+CBAN.US,D,20080623,000000,10.1266,10.1354,10.1266,10.1354,1245.1753314548,0
+CBAN.US,D,20080626,000000,10.039,10.039,10.039,10.039,565.7117941438,0
+CBAN.US,D,20080627,000000,10.039,10.039,10.039,10.039,5750.5568733253,0
+CBAN.US,D,20080701,000000,9.84206,9.84206,9.81745,9.81745,603.29049501152,0
+CBAN.US,D,20080703,000000,9.81745,9.81745,9.77413,9.77413,565.7117941438,0
+CBAN.US,D,20080707,000000,9.77413,9.782,9.47087,9.47087,2147.0641522801,0
+CBAN.US,D,20080708,000000,9.71801,10.2861,9.71801,10.2861,1245.1753314548,0
+CBAN.US,D,20080709,000000,9.82434,9.82434,8.90423,8.90423,3062.1563004373,0
+CBAN.US,D,20080710,000000,9.5073,9.5073,8.94076,8.94076,1134.4705099796,0
+CBAN.US,D,20080711,000000,9.6481,9.79086,8.85097,9.59592,7589.8819347157,0
+CBAN.US,D,20080714,000000,9.72687,9.77413,8.85097,8.85097,43393.243096578,0
+CBAN.US,D,20080715,000000,8.84358,8.84358,7.51713,7.82658,1074.547716704,0
+CBAN.US,D,20080716,000000,7.8709,8.84358,7.8709,8.4011,549.46154511992,0
+CBAN.US,D,20080717,000000,9.0658,9.12666,8.84358,9.12666,1593.5400449042,0
+CBAN.US,D,20080718,000000,10.17,10.17,10.17,10.17,341.25522950147,0
+CBAN.US,D,20080721,000000,8.76501,10.17,8.76501,9.84206,2603.0867655127,0
+CBAN.US,D,20080722,000000,8.88651,8.88651,8.88651,8.88651,339.22394837348,0
+CBAN.US,D,20080724,000000,9.36552,9.98384,9.36552,9.70816,1791.5899548827,0
+CBAN.US,D,20080728,000000,9.41672,9.41672,9.41672,9.41672,481.41362733243,0
+CBAN.US,D,20080729,000000,9.63136,9.64022,9.63136,9.64022,1514.3200809128,0
+CBAN.US,D,20080730,000000,9.41672,9.41672,9.28557,9.28557,582.97768373167,0
+CBAN.US,D,20080731,000000,9.28557,9.28557,9.28557,9.28557,227.50348633431,0
+CBAN.US,D,20080807,000000,9.33047,9.33047,9.33047,9.33047,261.01962494606,0
+CBAN.US,D,20080811,000000,9.69142,9.69142,9.28557,9.28557,632.7440713673,0
+CBAN.US,D,20080813,000000,9.40786,9.6481,9.35862,9.37438,4520.6161503305,0
+CBAN.US,D,20080814,000000,9.61364,10.3639,9.47875,10.3639,2919.9666214783,0
+CBAN.US,D,20080815,000000,10.4358,10.5224,10.2418,10.5224,3295.7536301555,0
+CBAN.US,D,20080820,000000,9.46102,10.0114,9.41672,10.0114,1132.4392288516,0
+CBAN.US,D,20080821,000000,9.28557,9.38127,9.28557,9.37438,1442.2096008693,0
+CBAN.US,D,20080825,000000,9.63136,9.70816,9.63136,9.70816,225.47220520633,0
+CBAN.US,D,20080827,000000,9.37438,9.37438,9.37438,9.37438,225.47220520633,0
+CBAN.US,D,20080903,000000,10.0824,10.0824,10.039,10.039,487.50747071638,0
+CBAN.US,D,20080904,000000,10.3443,10.3443,9.61364,9.61364,903.92010195329,0
+CBAN.US,D,20080909,000000,9.59592,9.59592,9.59592,9.59592,3166.7672785285,0
+CBAN.US,D,20080910,000000,10.2418,10.2418,9.56146,9.70816,2519.8042392653,0
+CBAN.US,D,20080911,000000,9.51715,9.51715,9.02012,9.02012,3212.4711039082,0
+CBAN.US,D,20080916,000000,8.86879,8.86879,8.4011,8.62254,4739.9945121528,0
+CBAN.US,D,20080917,000000,8.88651,8.88651,8.45378,8.61457,1561.0395468564,0
+CBAN.US,D,20080919,000000,8.75575,9.47087,8.75575,9.0658,3619.7429700691,0
+CBAN.US,D,20080922,000000,9.0658,9.0658,9.0658,9.0658,4410.9269694193,0
+CBAN.US,D,20080923,000000,9.19784,9.19784,9.19784,9.19784,112.73610260316,0
+CBAN.US,D,20080924,000000,9.24185,9.24185,9.24185,9.24185,112.73610260316,0
+CBAN.US,D,20080925,000000,9.21626,9.21626,9.21626,9.21626,112.73610260316,0
+CBAN.US,D,20080926,000000,9.64022,9.64022,9.19784,9.24185,2518.7885987013,0
+CBAN.US,D,20080929,000000,9.19784,9.37438,9.19784,9.37438,4520.6161503305,0
+CBAN.US,D,20080930,000000,9.02012,9.19784,8.93122,9.19784,1469.6318960971,0
+CBAN.US,D,20081001,000000,9.02888,9.09141,8.62254,9.09141,10686.570014329,0
+CBAN.US,D,20081002,000000,8.88651,9.02012,8.88651,9.02012,2939.2637921942,0
+CBAN.US,D,20081003,000000,8.85097,8.85097,8.84358,8.84358,904.93574251729,0
+CBAN.US,D,20081006,000000,8.84358,8.84358,8.84358,8.84358,3624.8211728891,0
+CBAN.US,D,20081007,000000,8.83442,9.68355,8.83442,9.68355,2632.5403418685,0
+CBAN.US,D,20081008,000000,9.28557,9.28557,9.24185,9.28557,1982.5303809133,0
+CBAN.US,D,20081009,000000,9.28557,9.28557,8.66655,8.66655,3615.6804078132,0
+CBAN.US,D,20081010,000000,8.62254,8.62254,8.62254,8.62254,2489.3350223455,0
+CBAN.US,D,20081013,000000,8.84358,8.93122,8.84358,8.84358,13447.08106726,0
+CBAN.US,D,20081015,000000,8.75575,8.75575,8.75575,8.75575,1132.4392288516,0
+CBAN.US,D,20081016,000000,8.76501,8.76501,8.53373,8.62254,4410.9269694193,0
+CBAN.US,D,20081017,000000,8.74758,9.24185,8.74758,8.74758,565.7117941438,0
+CBAN.US,D,20081020,000000,8.75575,8.75575,8.75575,8.75575,1132.4392288516,0
+CBAN.US,D,20081027,000000,8.19788,8.23333,8.18035,8.18035,2410.1150583541,0
+CBAN.US,D,20081028,000000,8.13585,8.13585,8.13585,8.13585,225.47220520633,0
+CBAN.US,D,20081029,000000,8.13585,8.13585,7.55238,7.73817,3560.8358173576,0
+CBAN.US,D,20081030,000000,7.73817,7.73817,7.73817,7.73817,2255.7376926273,0
+CBAN.US,D,20081031,000000,7.73817,7.73817,7.73817,7.73817,2914.8884186584,0
+CBAN.US,D,20081103,000000,7.98589,8.37511,7.95941,8.34833,2279.0974255991,0
+CBAN.US,D,20081106,000000,7.98589,7.98589,7.96798,7.96798,1687.9946173555,0
+CBAN.US,D,20081107,000000,8.00342,8.03907,8.00342,8.00342,2379.6458414343,0
+CBAN.US,D,20081110,000000,8.13585,8.13585,8.13585,8.13585,112.73610260316,0
+CBAN.US,D,20081111,000000,8.12719,8.13585,8.12719,8.12719,565.7117941438,0
+CBAN.US,D,20081112,000000,7.95941,7.95941,7.60545,7.95055,14808.03942301,0
+CBAN.US,D,20081113,000000,7.60545,7.73817,7.32257,7.57906,8462.3171791852,0
+CBAN.US,D,20081114,000000,7.57906,7.57906,7.57906,7.57906,638.83791475126,0
+CBAN.US,D,20081117,000000,7.22519,7.8709,7.22519,7.8709,2057.6877826487,0
+CBAN.US,D,20081118,000000,8.10926,8.10926,7.23415,7.23415,2796.0584726713,0
+CBAN.US,D,20081119,000000,7.49931,7.52599,7.34896,7.34896,3180.9862464244,0
+CBAN.US,D,20081120,000000,7.21613,7.685,7.21613,7.28712,6952.0596605284,0
+CBAN.US,D,20081121,000000,7.42881,7.42881,5.96933,5.96933,14296.156578758,0
+CBAN.US,D,20081124,000000,5.96933,6.82712,5.88083,6.82712,677.43225618297,0
+CBAN.US,D,20081125,000000,6.8094,6.8094,6.8094,6.8094,112.73610260316,0
+CBAN.US,D,20081201,000000,5.51848,6.2082,5.50963,6.08434,5653.0553791821,0
+CBAN.US,D,20081202,000000,5.74839,6.22583,5.36804,6.22583,1698.1510229954,0
+CBAN.US,D,20081204,000000,5.93419,5.93419,5.93419,5.93419,1019.7031262484,0
+CBAN.US,D,20081208,000000,6.82712,6.82712,6.82712,6.82712,117.81430542313,0
+CBAN.US,D,20081209,000000,6.28786,6.28786,6.27003,6.27003,225.47220520633,0
+CBAN.US,D,20081211,000000,6.29662,6.67687,6.2082,6.67687,2033.3124091129,0
+CBAN.US,D,20081215,000000,6.64162,6.64162,6.26127,6.28786,1353.848871802,0
+CBAN.US,D,20081216,000000,6.23478,6.23478,6.10216,6.10216,1752.995613451,0
+CBAN.US,D,20081217,000000,6.394,6.67687,6.36731,6.61484,1019.7031262484,0
+CBAN.US,D,20081219,000000,6.10216,6.10216,6.10216,6.10216,186.87786377461,0
+CBAN.US,D,20081222,000000,6.65039,8.39264,6.65039,7.11915,28213.479227147,0
+CBAN.US,D,20081223,000000,7.11915,7.33133,6.38494,7.33133,3620.7586106331,0
+CBAN.US,D,20081224,000000,7.08361,7.31371,5.98716,6.05805,4045.296366382,0
+CBAN.US,D,20081229,000000,6.88039,7.915,6.63256,7.51713,2596.9929221287,0
+CBAN.US,D,20081231,000000,7.08361,7.1544,7.07485,7.10133,790.16835878614,0
+CBAN.US,D,20090106,000000,7.54352,7.90605,7.54352,7.8709,1605.7277316721,0
+CBAN.US,D,20090107,000000,7.30465,7.51713,7.17203,7.17203,4523.6630720224,0
+CBAN.US,D,20090108,000000,7.53485,7.53485,7.53485,7.53485,359.53675965333,0
+CBAN.US,D,20090109,000000,7.53485,7.53485,7.35762,7.51713,10836.8848178,0
+CBAN.US,D,20090112,000000,7.95941,7.95941,7.95941,7.95941,1040.0159375283,0
+CBAN.US,D,20090113,000000,7.02178,7.07485,7.02178,7.07485,2263.8628171392,0
+CBAN.US,D,20090114,000000,7.07485,7.97694,7.07485,7.97694,15567.738564876,0
+CBAN.US,D,20090115,000000,8.4011,8.4011,8.22486,8.22486,677.43225618297,0
+CBAN.US,D,20090116,000000,7.1987,7.92366,7.18109,7.92366,341.25522950147,0
+CBAN.US,D,20090123,000000,7.3403,7.3403,7.33133,7.33133,274.22295227797,0
+CBAN.US,D,20090126,000000,7.32257,7.33133,7.27817,7.27817,4185.4547642129,0
+CBAN.US,D,20090128,000000,7.10133,7.10133,6.6681,6.6681,713.9953164867,0
+CBAN.US,D,20090129,000000,6.64162,6.64162,6.46469,6.46469,863.29447939359,0
+CBAN.US,D,20090130,000000,7.64985,7.64985,7.64985,7.64985,225.47220520633,0
+CBAN.US,D,20090206,000000,6.47335,6.47335,6.47335,6.47335,176.72145813469,0
+CBAN.US,D,20090209,000000,6.33206,6.33206,6.33206,6.33206,281.33243622591,0
+CBAN.US,D,20090210,000000,6.54425,6.54425,6.34998,6.34998,2190.7366965317,0
+CBAN.US,D,20090211,000000,6.18181,6.8094,6.18181,6.8094,1698.1510229954,0
+CBAN.US,D,20090212,000000,7.03959,7.83545,6.54425,6.54425,3507.006867466,0
+CBAN.US,D,20090223,000000,5.88988,5.88988,5.88988,5.88988,225.47220520633,0
+CBAN.US,D,20090224,000000,5.88083,5.88083,5.65988,5.65988,1739.7922861191,0
+CBAN.US,D,20090226,000000,5.65101,5.65101,5.65101,5.65101,565.7117941438,0
+CBAN.US,D,20090305,000000,5.31497,5.31497,5.31497,5.31497,735.32376833054,0
+CBAN.US,D,20090306,000000,5.30621,5.30621,4.65164,4.66947,4801.9485865564,0
+CBAN.US,D,20090309,000000,4.56342,4.56342,4.56342,4.56342,112.73610260316,0
+CBAN.US,D,20090310,000000,4.42184,4.45709,4.42184,4.42184,880.56036898147,0
+CBAN.US,D,20090311,000000,5.1914,5.21809,4.81086,4.81086,1584.3992798282,0
+CBAN.US,D,20090312,000000,4.81086,5.11135,4.76655,5.11135,4900.4657212636,0
+CBAN.US,D,20090313,000000,4.64288,4.77561,3.98852,4.77561,5920.1688475121,0
+CBAN.US,D,20090316,000000,4.93472,4.93472,4.75798,4.75798,455.00697266862,0
+CBAN.US,D,20090317,000000,5.08516,5.08516,5.08516,5.08516,183.83094208264,0
+CBAN.US,D,20090318,000000,5.05848,5.72161,5.05848,5.72161,1886.044527334,0
+CBAN.US,D,20090324,000000,5.50077,5.71294,5.50077,5.71294,508.83592256022,0
+CBAN.US,D,20090326,000000,5.30621,5.35031,5.30621,5.30621,1245.1753314548,0
+CBAN.US,D,20090327,000000,5.71294,6.11959,5.3327,5.78374,7351.2064021775,0
+CBAN.US,D,20090330,000000,5.81879,6.41171,5.27962,5.9078,13297.781904353,0
+CBAN.US,D,20090331,000000,5.43864,5.82785,5.3327,5.65101,7673.1644609631,0
+CBAN.US,D,20090401,000000,5.42121,6.33206,5.42121,5.59815,8603.4912175802,0
+CBAN.US,D,20090402,000000,5.61576,5.61576,5.61576,5.61576,112.73610260316,0
+CBAN.US,D,20090403,000000,5.49181,6.19068,5.49181,5.73963,5645.9458952341,0
+CBAN.US,D,20090406,000000,6.08434,6.08434,5.83691,5.96077,1384.3180887217,0
+CBAN.US,D,20090408,000000,6.11112,6.11112,5.78374,6.06671,4520.6161503305,0
+CBAN.US,D,20090409,000000,6.02251,6.02251,6.02251,6.02251,137.11147613898,0
+CBAN.US,D,20090413,000000,6.53528,6.53528,6.17265,6.50899,18451.142126051,0
+CBAN.US,D,20090414,000000,6.54425,6.93345,6.11112,6.93345,8346.5341548901,0
+CBAN.US,D,20090415,000000,7.04836,7.07485,6.95138,6.95138,341.25522950147,0
+CBAN.US,D,20090416,000000,7.05702,7.05702,7.05702,7.05702,225.47220520633,0
+CBAN.US,D,20090417,000000,6.86276,6.86276,6.18181,6.2788,2318.7074075948,0
+CBAN.US,D,20090420,000000,7.07485,7.07485,6.24344,7.07485,1590.4931232122,0
+CBAN.US,D,20090421,000000,6.60607,6.67687,5.82785,6.36731,3754.8231650801,0
+CBAN.US,D,20090422,000000,6.45593,6.84504,6.45593,6.84504,1612.83721562,0
+CBAN.US,D,20090423,000000,7.07485,7.07485,7.07485,7.07485,565.7117941438,0
+CBAN.US,D,20090424,000000,6.69449,6.72118,6.67687,6.72118,807.43424837401,0
+CBAN.US,D,20090427,000000,6.94222,6.98643,6.2788,6.34998,5870.4024598764,0
+CBAN.US,D,20090428,000000,6.02251,6.7388,5.87216,6.5794,8803.5724086867,0
+CBAN.US,D,20090429,000000,6.8539,6.94222,5.76622,6.53528,36838.29889657,0
+CBAN.US,D,20090430,000000,6.8539,7.47302,6.8539,7.41099,21898.226200241,0
+CBAN.US,D,20090501,000000,7.69376,7.69376,7.46405,7.46405,1132.4392288516,0
+CBAN.US,D,20090504,000000,7.82658,7.84441,7.17203,7.82658,678.44789674697,0
+CBAN.US,D,20090506,000000,7.82658,7.8709,7.82658,7.8709,455.00697266862,0
+CBAN.US,D,20090507,000000,7.72912,7.72912,7.14574,7.49064,2712.7759464239,0
+CBAN.US,D,20090508,000000,7.81763,7.81763,7.49064,7.49064,225.47220520633,0
+CBAN.US,D,20090511,000000,7.51713,7.60545,7.33133,7.48148,5133.0474104179,0
+CBAN.US,D,20090512,000000,7.83545,7.83545,7.11039,7.49931,955.71777071691,0
+CBAN.US,D,20090515,000000,7.55238,7.70293,7.51713,7.56133,5739.3848271214,0
+CBAN.US,D,20090520,000000,7.16326,7.16326,7.16326,7.16326,165.54941193077,0
+CBAN.US,D,20090521,000000,7.18995,7.2695,7.1544,7.2695,1019.7031262484,0
+CBAN.US,D,20090522,000000,7.28712,7.28712,7.28712,7.28712,112.73610260316,0
+CBAN.US,D,20090527,000000,7.1544,7.1544,6.2788,6.59741,2457.8501648618,0
+CBAN.US,D,20090528,000000,7.29608,7.29608,7.29608,7.29608,112.73610260316,0
+CBAN.US,D,20090529,000000,6.42048,7.07485,6.2788,6.61484,3810.6833960997,0
+CBAN.US,D,20090601,000000,6.47335,6.68593,6.47335,6.53528,1457.4442093292,0
+CBAN.US,D,20090602,000000,6.78301,6.8094,6.75682,6.8094,988.21826876467,0
+CBAN.US,D,20090604,000000,6.44697,7.06628,6.44697,6.94222,4267.7216498963,0
+CBAN.US,D,20090605,000000,7.05702,7.05702,6.34998,6.34998,1572.2115930603,0
+CBAN.US,D,20090608,000000,6.88039,6.88039,6.40276,6.40276,3391.2238431708,0
+CBAN.US,D,20090609,000000,7.11915,7.11915,6.50899,6.67687,1019.7031262484,0
+CBAN.US,D,20090610,000000,6.34998,6.63256,6.34998,6.63256,1163.9240863354,0
+CBAN.US,D,20090611,000000,6.63256,7.29608,6.63256,6.95138,3166.7672785285,0
+CBAN.US,D,20090617,000000,6.94222,6.94222,6.19068,6.19068,4478.9748872068,0
+CBAN.US,D,20090618,000000,5.85463,6.2082,5.80146,6.14636,9353.0339538066,0
+CBAN.US,D,20090619,000000,6.2082,6.394,6.2082,6.394,790.16835878614,0
+CBAN.US,D,20090622,000000,5.97819,6.98643,5.96933,6.98643,6939.8719737605,0
+CBAN.US,D,20090623,000000,6.37617,6.61484,6.19914,6.2082,2627.4621390485,0
+CBAN.US,D,20090624,000000,5.96933,7.26064,5.96933,6.78301,6839.3235579253,0
+CBAN.US,D,20090625,000000,7.07485,7.11915,6.08434,6.13731,4399.7549232154,0
+CBAN.US,D,20090626,000000,7.02178,7.03034,6.41171,7.03034,5739.3848271214,0
+CBAN.US,D,20090630,000000,6.72118,6.72118,6.28786,6.28786,1690.0258984835,0
+CBAN.US,D,20090701,000000,6.28786,6.48232,6.28786,6.42934,5310.7845091166,0
+CBAN.US,D,20090702,000000,6.42934,7.03034,6.34063,6.79177,6660.5708186626,0
+CBAN.US,D,20090707,000000,6.11959,6.63256,5.93419,5.98716,677.43225618297,0
+CBAN.US,D,20090708,000000,6.83598,7.00435,6.23478,6.45593,3622.7898917611,0
+CBAN.US,D,20090709,000000,6.48232,6.48232,6.30558,6.45593,790.16835878614,0
+CBAN.US,D,20090710,000000,7.01292,7.01292,6.17265,6.44697,11009.543713678,0
+CBAN.US,D,20090713,000000,6.37617,6.77424,6.37617,6.65039,8567.9437978404,0
+CBAN.US,D,20090714,000000,6.63256,6.63256,6.63256,6.63256,112.73610260316,0
+CBAN.US,D,20090715,000000,6.50013,6.63256,6.19068,6.63256,1808.8558444706,0
+CBAN.US,D,20090716,000000,6.40276,6.98643,6.40276,6.65944,17469.01770067,0
+CBAN.US,D,20090717,000000,6.98643,6.98643,6.8094,6.88915,1414.7873056415,0
+CBAN.US,D,20090720,000000,6.60607,6.63256,6.60607,6.6239,790.16835878614,0
+CBAN.US,D,20090721,000000,6.37617,6.42048,6.30558,6.30558,455.00697266862,0
+CBAN.US,D,20090722,000000,6.41171,6.41171,6.19068,6.41171,13118.013524526,0
+CBAN.US,D,20090723,000000,6.63256,7.80906,6.63256,7.51713,16827.132864227,0
+CBAN.US,D,20090724,000000,7.50817,7.50817,6.89801,6.89801,8460.2858980572,0
+CBAN.US,D,20090727,000000,6.55321,6.64162,6.55321,6.64162,2189.7210559678,0
+CBAN.US,D,20090728,000000,6.59741,7.49064,6.59741,7.11039,10152.343077668,0
+CBAN.US,D,20090729,000000,6.89801,6.9687,6.71222,6.89801,1585.4149203922,0
+CBAN.US,D,20090730,000000,6.32301,6.32301,6.32301,6.32301,112.73610260316,0
+CBAN.US,D,20090731,000000,6.58845,6.89801,6.45593,6.45593,9075.7640798367,0
+CBAN.US,D,20090803,000000,6.88915,6.88915,6.2788,6.37617,7191.7508336306,0
+CBAN.US,D,20090804,000000,6.54425,6.54425,6.37617,6.4381,2489.3350223455,0
+CBAN.US,D,20090805,000000,6.54425,7.1544,6.36731,6.53528,13989.433128433,0
+CBAN.US,D,20090806,000000,7.06628,7.06628,6.19068,6.55321,4861.8713798319,0
+CBAN.US,D,20090807,000000,6.45593,6.84504,6.37617,6.37617,24283.96588506,0
+CBAN.US,D,20090810,000000,6.36731,6.88915,6.33206,6.74767,4385.5359553195,0
+CBAN.US,D,20090811,000000,6.8539,6.8539,6.8539,6.8539,112.73610260316,0
+CBAN.US,D,20090812,000000,6.75682,6.75682,6.32301,6.48232,6799.7135759295,0
+CBAN.US,D,20090813,000000,6.75682,6.75682,6.54425,6.54425,3166.7672785285,0
+CBAN.US,D,20090814,000000,6.38494,6.69449,6.28786,6.28786,1918.5450253818,0
+CBAN.US,D,20090817,000000,6.57073,6.57073,5.98716,5.98716,5767.8227629132,0
+CBAN.US,D,20090818,000000,6.32301,6.32301,5.74839,5.96077,1439.1626791773,0
+CBAN.US,D,20090819,000000,6.40276,6.42048,6.30558,6.30558,378.83393036919,0
+CBAN.US,D,20090820,000000,6.36731,6.36731,5.3327,5.99612,801.34040499005,0
+CBAN.US,D,20090821,000000,6.35865,6.35865,5.43864,6.33206,2275.0348633431,0
+CBAN.US,D,20090824,000000,5.74839,5.74839,5.35031,5.35031,790.16835878614,0
+CBAN.US,D,20090825,000000,5.3768,5.71294,5.35031,5.35031,3408.4897327587,0
+CBAN.US,D,20090826,000000,5.73963,5.73963,5.35031,5.35031,891.73241518538,0
+CBAN.US,D,20090827,000000,5.52725,5.9078,5.52725,5.9078,406.25622559699,0
+CBAN.US,D,20090828,000000,5.54497,5.54497,5.31497,5.52725,2166.3613229959,0
+CBAN.US,D,20090831,000000,5.61576,5.82785,5.61576,5.73057,677.43225618297,0
+CBAN.US,D,20090901,000000,5.32393,5.65101,5.32393,5.65101,408.28750672497,0
+CBAN.US,D,20090902,000000,5.31497,5.31497,5.30621,5.30621,455.00697266862,0
+CBAN.US,D,20090903,000000,5.31497,5.62453,5.30621,5.62453,790.16835878614,0
+CBAN.US,D,20090908,000000,5.51848,5.51848,5.50963,5.51848,790.16835878614,0
+CBAN.US,D,20090911,000000,5.3327,5.3327,5.3327,5.3327,112.73610260316,0
+CBAN.US,D,20090914,000000,5.52725,5.52725,5.21809,5.48294,1132.4392288516,0
+CBAN.US,D,20090915,000000,5.47428,5.80146,5.47428,5.50963,4490.1469334107,0
+CBAN.US,D,20090916,000000,5.98716,5.98716,5.44779,5.9078,1213.690473971,0
+CBAN.US,D,20090917,000000,5.9078,5.9078,5.9078,5.9078,120.8612271151,0
+CBAN.US,D,20090918,000000,6.03137,6.03137,5.66874,5.66874,1409.7091028215,0
+CBAN.US,D,20090921,000000,5.65101,5.88988,5.48294,5.88988,1019.7031262484,0
+CBAN.US,D,20090922,000000,5.93419,5.93419,5.93419,5.93419,112.73610260316,0
+CBAN.US,D,20090923,000000,5.71294,5.71294,5.30621,5.30621,903.92010195329,0
+CBAN.US,D,20090924,000000,5.96933,5.96933,5.96933,5.96933,154.37736572685,0
+CBAN.US,D,20090928,000000,5.35031,5.92513,5.35031,5.91617,565.7117941438,0
+CBAN.US,D,20091002,000000,5.30621,5.64255,5.30621,5.64255,565.7117941438,0
+CBAN.US,D,20091005,000000,5.48294,5.48294,5.48294,5.48294,225.47220520633,0
+CBAN.US,D,20091006,000000,5.30621,5.6069,5.30621,5.6069,1355.8801529299,0
+CBAN.US,D,20091007,000000,5.30621,5.30621,4.77561,4.77561,3551.6950522816,0
+CBAN.US,D,20091008,000000,5.55393,5.55393,5.3327,5.3327,225.47220520633,0
+CBAN.US,D,20091009,000000,5.58899,5.58899,5.31497,5.50077,455.00697266862,0
+CBAN.US,D,20091012,000000,5.58899,5.59815,5.54497,5.5624,2033.3124091129,0
+CBAN.US,D,20091013,000000,5.12938,5.42968,5.12938,5.40349,3959.9825590066,0
+CBAN.US,D,20091014,000000,5.3768,5.3768,5.3768,5.3768,225.47220520633,0
+CBAN.US,D,20091015,000000,5.52725,5.6069,5.20873,5.6069,1576.2741553163,0
+CBAN.US,D,20091016,000000,5.12938,5.12938,5.12938,5.12938,121.8768676791,0
+CBAN.US,D,20091019,000000,5.58899,5.58899,5.12938,5.12938,1922.6075876377,0
+CBAN.US,D,20091020,000000,5.29745,5.29745,5.12938,5.12938,1355.8801529299,0
+CBAN.US,D,20091021,000000,5.06735,5.30621,5.06735,5.30621,687.5886618229,0
+CBAN.US,D,20091022,000000,5.04086,5.30621,5.04086,5.08516,2375.5832791784,0
+CBAN.US,D,20091023,000000,5.3768,5.3768,5.3768,5.3768,112.73610260316,0
+CBAN.US,D,20091027,000000,5.04086,5.04086,5.04086,5.04086,126.95507049906,0
+CBAN.US,D,20091029,000000,5.34156,5.34156,5.34156,5.34156,112.73610260316,0
+CBAN.US,D,20091030,000000,4.90804,4.90804,4.81971,4.81971,3699.9785746245,0
+CBAN.US,D,20091102,000000,5.31497,5.31497,4.92585,4.92585,310.78601258169,0
+CBAN.US,D,20091103,000000,4.8462,4.8462,4.81971,4.81971,1762.1363785269,0
+CBAN.US,D,20091105,000000,4.99684,5.00551,4.6162,4.64288,765.79298525032,0
+CBAN.US,D,20091109,000000,4.51932,4.51932,4.51932,4.51932,204.14375336249,0
+CBAN.US,D,20091110,000000,4.58095,4.64288,4.58095,4.64288,3308.9569574874,0
+CBAN.US,D,20091111,000000,4.46604,4.46604,4.44843,4.44843,631.72843080331,0
+CBAN.US,D,20091113,000000,4.42184,4.42184,4.17422,4.17422,1206.580990023,0
+CBAN.US,D,20091116,000000,4.6162,4.6162,4.37753,4.37753,352.42727570538,0
+CBAN.US,D,20091117,000000,4.57209,4.57209,4.57209,4.57209,112.73610260316,0
+CBAN.US,D,20091119,000000,4.90804,4.90804,4.6162,4.64288,1698.1510229954,0
+CBAN.US,D,20091120,000000,4.98779,4.98779,4.98779,4.98779,112.73610260316,0
+CBAN.US,D,20091123,000000,4.71378,4.88175,4.46604,4.46604,1190.3307409992,0
+CBAN.US,D,20091124,000000,4.42184,4.42184,4.42184,4.42184,1132.4392288516,0
+CBAN.US,D,20091125,000000,4.47491,4.47491,4.4306,4.4306,1665.6505249476,0
+CBAN.US,D,20091127,000000,3.9,4.59838,3.89124,4.58991,2033.3124091129,0
+CBAN.US,D,20091130,000000,4.97893,4.97893,4.42184,4.42184,341.25522950147,0
+CBAN.US,D,20091201,000000,4.42184,4.42184,4.38649,4.38649,711.96403535872,0
+CBAN.US,D,20091202,000000,4.09436,4.22728,3.9,4.02396,1547.8362195245,0
+CBAN.US,D,20091203,000000,4.2453,4.2453,4.2453,4.2453,112.73610260316,0
+CBAN.US,D,20091204,000000,4.41298,4.41298,3.13969,3.26336,17348.156473555,0
+CBAN.US,D,20091207,000000,3.91792,3.91792,3.57282,3.57282,6563.0693245193,0
+CBAN.US,D,20091208,000000,3.87332,3.87332,3.61703,3.74975,8014.4196904645,0
+CBAN.US,D,20091209,000000,3.75842,4.11238,3.75842,4.11238,9736.9460869958,0
+CBAN.US,D,20091210,000000,3.98852,3.99718,3.94431,3.94431,1731.6671616072,0
+CBAN.US,D,20091211,000000,4.11238,4.11238,4.11238,4.11238,318.91113709363,0
+CBAN.US,D,20091214,000000,4.14763,4.14763,3.75842,3.75842,4520.6161503305,0
+CBAN.US,D,20091215,000000,3.76718,3.97976,3.71431,3.71431,9152.9527627001,0
+CBAN.US,D,20091216,000000,3.97079,3.97079,3.97079,3.97079,112.73610260316,0
+CBAN.US,D,20091217,000000,3.80302,3.80302,3.58168,3.67905,4540.9289616103,0
+CBAN.US,D,20091218,000000,3.62579,3.75842,3.62579,3.62579,1701.1979446874,0
+CBAN.US,D,20091221,000000,3.84703,3.86485,3.63475,3.86485,903.92010195329,0
+CBAN.US,D,20091222,000000,3.59054,3.5993,3.58168,3.58168,3136.2980616087,0
+CBAN.US,D,20091223,000000,3.5993,3.5993,3.29851,3.31643,12947.385909776,0
+CBAN.US,D,20091224,000000,3.48441,3.48441,3.29851,3.31643,2620.3526551006,0
+CBAN.US,D,20091228,000000,3.35168,3.44906,3.35168,3.44906,1826.1217340584,0
+CBAN.US,D,20091229,000000,3.44906,4.11238,3.33415,4.11238,2276.0505039071,0
+CBAN.US,D,20091230,000000,3.57282,4.05911,3.42247,4.05045,3829.9805668156,0
+CBAN.US,D,20091231,000000,4.09436,4.09436,4.07684,4.07684,225.47220520633,0
+CBAN.US,D,20100104,000000,3.77643,3.97976,3.72317,3.97976,1879.9506839501,0
+CBAN.US,D,20100105,000000,3.97976,3.97976,3.75842,3.75842,4751.1665583567,0
+CBAN.US,D,20100106,000000,3.97976,3.97976,3.88238,3.88238,1019.7031262484,0
+CBAN.US,D,20100107,000000,3.88238,3.88238,3.82065,3.82065,565.7117941438,0
+CBAN.US,D,20100108,000000,3.81139,3.81139,3.81139,3.81139,112.73610260316,0
+CBAN.US,D,20100111,000000,3.84703,3.97976,3.84703,3.97079,677.43225618297,0
+CBAN.US,D,20100112,000000,3.97079,3.97079,3.77643,3.785,4128.5788926294,0
+CBAN.US,D,20100113,000000,3.785,3.97079,3.77643,3.88238,871.41960390553,0
+CBAN.US,D,20100115,000000,3.7406,3.7406,3.7406,3.7406,745.48017397047,0
+CBAN.US,D,20100119,000000,3.97079,3.97079,3.88238,3.89124,2033.3124091129,0
+CBAN.US,D,20100120,000000,3.75842,3.75842,3.75842,3.75842,455.00697266862,0
+CBAN.US,D,20100121,000000,3.75842,3.75842,3.75842,3.75842,455.00697266862,0
+CBAN.US,D,20100122,000000,3.75842,3.77643,3.6699,3.6699,2375.5832791784,0
+CBAN.US,D,20100125,000000,3.35168,3.51955,3.35168,3.51955,1353.848871802,0
+CBAN.US,D,20100126,000000,3.52871,3.52871,3.36044,3.36044,2033.3124091129,0
+CBAN.US,D,20100127,000000,3.48441,3.48441,3.29851,3.29851,9518.5833657374,0
+CBAN.US,D,20100129,000000,3.31643,3.31643,3.30737,3.30737,565.7117941438,0
+CBAN.US,D,20100201,000000,3.29851,3.93534,3.29851,3.92649,14644.521292208,0
+CBAN.US,D,20100202,000000,3.93534,3.93534,3.93534,3.93534,1353.848871802,0
+CBAN.US,D,20100203,000000,3.41361,4.05045,3.41361,4.05045,9505.3800384055,0
+CBAN.US,D,20100205,000000,3.3695,3.97976,3.24534,3.92649,2870.2002338427,0
+CBAN.US,D,20100209,000000,4.10342,4.10342,3.52871,3.74975,4956.3259522832,0
+CBAN.US,D,20100210,000000,4.06797,4.06797,3.32519,3.41361,32917.926319559,0
+CBAN.US,D,20100211,000000,3.46678,3.51089,3.38723,3.51089,2109.4854514123,0
+CBAN.US,D,20100212,000000,3.39608,3.65238,3.31643,3.50173,14199.670725178,0
+CBAN.US,D,20100216,000000,3.68782,3.80302,3.40465,3.54634,3729.4321509803,0
+CBAN.US,D,20100217,000000,3.74975,3.90887,3.7406,3.74975,3960.9981995706,0
+CBAN.US,D,20100218,000000,3.74975,3.75842,3.62579,3.62579,2998.1709449058,0
+CBAN.US,D,20100219,000000,3.53737,3.5549,3.53737,3.54634,1957.1393668135,0
+CBAN.US,D,20100222,000000,3.53737,3.53737,3.53737,3.53737,1969.3270535814,0
+CBAN.US,D,20100223,000000,3.49326,3.53737,3.29851,3.45782,2809.2618000032,0
+CBAN.US,D,20100224,000000,3.44906,3.46678,3.37817,3.46678,955.71777071691,0
+CBAN.US,D,20100226,000000,3.34281,3.3695,3.34281,3.3695,225.47220520633,0
+CBAN.US,D,20100301,000000,3.34281,3.41361,3.09519,3.20113,24704.441078553,0
+CBAN.US,D,20100302,000000,3.37817,3.40465,3.36044,3.36044,1132.4392288516,0
+CBAN.US,D,20100303,000000,3.23687,3.31643,3.23687,3.31643,1653.4628381797,0
+CBAN.US,D,20100304,000000,3.40465,3.41361,3.27212,3.35168,7024.1701405719,0
+CBAN.US,D,20100305,000000,3.35168,3.44906,3.35168,3.44906,3485.6784156221,0
+CBAN.US,D,20100308,000000,3.44906,3.53737,3.44906,3.53737,2998.1709449058,0
+CBAN.US,D,20100310,000000,3.71431,3.74975,3.53737,3.54634,20572.815264231,0
+CBAN.US,D,20100311,000000,3.70544,3.70544,3.5549,3.5549,225.47220520633,0
+CBAN.US,D,20100312,000000,3.5993,3.69668,3.54634,3.69668,1063.3756705001,0
+CBAN.US,D,20100315,000000,3.61703,3.63475,3.56406,3.63475,1019.7031262484,0
+CBAN.US,D,20100316,000000,3.94431,3.94431,3.85579,3.85579,508.83592256022,0
+CBAN.US,D,20100317,000000,3.84703,3.89124,3.75842,3.89124,4910.6221269036,0
+CBAN.US,D,20100318,000000,3.97976,3.97976,3.72317,3.82065,6164.9382234343,0
+CBAN.US,D,20100319,000000,3.62579,3.75842,3.54634,3.68782,7971.7627867768,0
+CBAN.US,D,20100322,000000,3.75842,3.75842,3.68782,3.73223,1728.6202399152,0
+CBAN.US,D,20100324,000000,3.59054,3.90887,3.59054,3.90887,1755.026894579,0
+CBAN.US,D,20100325,000000,3.84703,3.89124,3.84703,3.85579,3487.7096967501,0
+CBAN.US,D,20100326,000000,3.75842,3.75842,3.75842,3.75842,1429.0062735374,0
+CBAN.US,D,20100329,000000,3.64361,4.20069,3.58168,3.97976,45380.851680311,0
+CBAN.US,D,20100330,000000,4.14763,4.86383,4.14763,4.77561,27152.134837775,0
+CBAN.US,D,20100331,000000,4.75798,5.35937,4.73996,5.16453,25257.965185929,0
+CBAN.US,D,20100401,000000,5.30621,5.57146,5.21809,5.21809,4023.9679145381,0
+CBAN.US,D,20100405,000000,5.21809,6.76538,5.21809,6.19068,43246.990855363,0
+CBAN.US,D,20100406,000000,6.27003,6.98643,5.92513,6.81846,98627.839528745,0
+CBAN.US,D,20100407,000000,6.95994,7.07485,6.63256,6.95994,29956.318434958,0
+CBAN.US,D,20100408,000000,6.65944,7.06628,6.19068,6.63256,32111.50771175,0
+CBAN.US,D,20100409,000000,6.68593,6.89801,6.25241,6.45593,5009.1392616108,0
+CBAN.US,D,20100412,000000,6.45593,6.94222,5.88083,6.7388,35414.370825854,0
+CBAN.US,D,20100413,000000,6.59741,6.7388,6.41171,6.42934,10970.949372247,0
+CBAN.US,D,20100414,000000,6.10216,7.05702,6.10216,6.8094,36259.383775095,0
+CBAN.US,D,20100415,000000,6.59741,7.03034,6.42048,6.77424,14008.730299148,0
+CBAN.US,D,20100416,000000,6.67687,6.70365,6.2788,6.35865,5874.4650221324,0
+CBAN.US,D,20100419,000000,6.46469,6.58845,5.88988,6.02251,2616.2900928446,0
+CBAN.US,D,20100420,000000,6.15513,6.19068,5.75706,5.77468,4836.4803657321,0
+CBAN.US,D,20100421,000000,5.88083,6.56207,5.78374,6.28786,21578.299422583,0
+CBAN.US,D,20100422,000000,6.18181,6.4381,6.10216,6.36731,4489.1312928467,0
+CBAN.US,D,20100423,000000,6.19914,6.36731,6.19068,6.19068,1490.9603479409,0
+CBAN.US,D,20100426,000000,6.36731,7.43738,6.36731,7.25168,21625.018888528,0
+CBAN.US,D,20100427,000000,7.07485,7.11915,6.54425,6.76538,12694.491409342,0
+CBAN.US,D,20100428,000000,6.80093,7.03959,6.54425,6.98643,15189.920275071,0
+CBAN.US,D,20100429,000000,7.03034,7.07485,6.72118,6.83598,11488.926059883,0
+CBAN.US,D,20100430,000000,7.07485,7.07485,6.41171,6.52652,7752.3844249545,0
+CBAN.US,D,20100503,000000,6.81846,7.01292,6.63256,6.89801,11408.690455327,0
+CBAN.US,D,20100504,000000,6.64162,7.01292,6.46469,6.87142,13374.970587217,0
+CBAN.US,D,20100505,000000,6.64162,7.29608,6.63256,6.83598,9645.5384362364,0
+CBAN.US,D,20100506,000000,6.89801,8.18035,6.8539,7.65871,55173.657998327,0
+CBAN.US,D,20100507,000000,7.70293,7.95941,7.62317,7.62317,7509.6463301603,0
+CBAN.US,D,20100510,000000,7.16326,8.13585,6.99519,7.25168,8479.5830687731,0
+CBAN.US,D,20100511,000000,7.07485,7.11039,7.01292,7.01292,1132.4392288516,0
+CBAN.US,D,20100512,000000,7.07485,7.07485,7.07485,7.07485,341.25522950147,0
+CBAN.US,D,20100513,000000,6.93345,7.13687,6.88039,7.13687,589.07152711563,0
+CBAN.US,D,20100514,000000,7.06628,7.48148,6.77424,7.1987,4687.1812028252,0
+CBAN.US,D,20100517,000000,7.11915,7.51713,7.09267,7.48148,886.65421236542,0
+CBAN.US,D,20100518,000000,7.34896,7.41965,7.08361,7.40203,2188.7054154038,0
+CBAN.US,D,20100519,000000,7.16326,7.92366,7.02178,7.41099,4524.6787125864,0
+CBAN.US,D,20100520,000000,7.11039,7.4552,6.98643,7.4552,3503.959945774,0
+CBAN.US,D,20100521,000000,7.32257,7.40203,7.07485,7.40203,3072.3127060772,0
+CBAN.US,D,20100524,000000,6.63256,7.23415,6.63256,7.23415,1271.5819861186,0
+CBAN.US,D,20100525,000000,6.6681,6.6681,6.23478,6.394,6957.1378633484,0
+CBAN.US,D,20100526,000000,6.63256,6.63256,6.41171,6.41171,2991.0614609578,0
+CBAN.US,D,20100527,000000,6.50013,6.50013,6.19068,6.37617,3194.1895737563,0
+CBAN.US,D,20100528,000000,6.36731,6.36731,6.36731,6.36731,211.25323731043,0
+CBAN.US,D,20100601,000000,5.84567,6.41171,5.83691,6.14636,4037.17124187,0
+CBAN.US,D,20100602,000000,6.36731,6.47335,6.14636,6.14636,1512.2887997848,0
+CBAN.US,D,20100603,000000,6.19068,6.19068,6.19068,6.19068,112.73610260316,0
+CBAN.US,D,20100604,000000,6.11112,6.89801,6.10216,6.89801,4997.9672154069,0
+CBAN.US,D,20100607,000000,6.63256,7.07485,6.63256,6.72118,4826.3239600922,0
+CBAN.US,D,20100608,000000,6.10216,6.23478,5.96933,6.06671,1922.6075876377,0
+CBAN.US,D,20100609,000000,5.87216,6.06671,5.8631,6.06671,903.92010195329,0
+CBAN.US,D,20100610,000000,5.88988,6.40276,5.88988,6.10216,3507.006867466,0
+CBAN.US,D,20100611,000000,5.98716,6.06671,5.84567,5.96933,2375.5832791784,0
+CBAN.US,D,20100614,000000,6.35865,6.38494,5.9078,5.9078,1469.6318960971,0
+CBAN.US,D,20100615,000000,5.85463,6.58845,5.84567,6.06671,9149.9058410081,0
+CBAN.US,D,20100616,000000,5.8631,5.97819,5.85463,5.96933,1019.7031262484,0
+CBAN.US,D,20100617,000000,6.17265,6.54425,6.15513,6.23478,9481.0046648696,0
+CBAN.US,D,20100618,000000,6.19068,6.19068,6.19068,6.19068,387.97469544512,0
+CBAN.US,D,20100621,000000,6.34998,6.36731,6.23478,6.23478,3149.5013889406,0
+CBAN.US,D,20100622,000000,6.24344,6.36731,6.19068,6.19068,6431.0360512003,0
+CBAN.US,D,20100623,000000,6.23478,6.23478,6.12865,6.12865,594.14972993559,0
+CBAN.US,D,20100625,000000,6.19068,6.19914,5.84567,5.84567,3021.5306778776,0
+CBAN.US,D,20100628,000000,5.84567,6.36731,5.83691,6.33206,6234.0017817857,0
+CBAN.US,D,20100629,000000,6.36731,6.36731,6.2788,6.2788,354.45855683337,0
+CBAN.US,D,20100630,000000,6.19068,6.19068,6.19068,6.19068,398.13110108505,0
+CBAN.US,D,20100706,000000,6.19068,6.19068,5.9078,6.19068,1584.3992798282,0
+CBAN.US,D,20100707,000000,5.93419,6.10216,5.92513,5.98716,2589.8834381808,0
+CBAN.US,D,20100708,000000,5.92513,6.10216,5.83691,5.88083,5258.986840353,0
+CBAN.US,D,20100712,000000,5.83691,5.8631,5.71294,5.8631,3278.4877405677,0
+CBAN.US,D,20100713,000000,5.84567,5.87216,5.35031,5.55393,6110.0936329787,0
+CBAN.US,D,20100714,000000,5.80146,5.81052,5.15596,5.15596,3671.5406388328,0
+CBAN.US,D,20100716,000000,5.81052,5.81052,5.39463,5.43864,1426.9749924094,0
+CBAN.US,D,20100719,000000,5.52725,5.52725,5.47428,5.47428,622.58766572738,0
+CBAN.US,D,20100720,000000,5.39463,5.39463,5.12938,5.12938,2375.5832791784,0
+CBAN.US,D,20100721,000000,5.57146,5.85463,5.16453,5.30621,4889.2936750597,0
+CBAN.US,D,20100722,000000,5.38586,5.39463,5.38586,5.39463,565.7117941438,0
+CBAN.US,D,20100726,000000,5.30621,6.14636,5.30621,5.65988,14638.427448823,0
+CBAN.US,D,20100727,000000,5.75706,5.77468,5.72161,5.77468,1808.8558444706,0
+CBAN.US,D,20100728,000000,5.65988,5.65988,5.34156,5.44779,6499.0839689878,0
+CBAN.US,D,20100729,000000,5.35937,5.43864,5.02303,5.12041,2897.6225290705,0
+CBAN.US,D,20100730,000000,5.04086,5.42121,5.04086,5.262,4136.7040171413,0
+CBAN.US,D,20100802,000000,5.15596,5.15596,5.15596,5.15596,112.73610260316,0
+CBAN.US,D,20100803,000000,5.06735,5.25323,5.0321,5.0321,1353.848871802,0
+CBAN.US,D,20100804,000000,4.81086,4.81086,4.81086,4.81086,1132.4392288516,0
+CBAN.US,D,20100805,000000,4.67833,4.67833,4.64288,4.64288,2489.3350223455,0
+CBAN.US,D,20100806,000000,4.68719,4.68719,4.64288,4.64288,395.08417939307,0
+CBAN.US,D,20100809,000000,4.58991,4.58991,4.42184,4.42184,1808.8558444706,0
+CBAN.US,D,20100810,000000,4.44843,4.44843,4.44843,4.44843,238.67553253823,0
+CBAN.US,D,20100811,000000,4.68719,4.68719,4.4306,4.4306,845.01294924173,0
+CBAN.US,D,20100812,000000,4.41298,4.41298,4.33332,4.33332,3729.4321509803,0
+CBAN.US,D,20100813,000000,4.33332,4.33332,4.25367,4.25367,341.25522950147,0
+CBAN.US,D,20100816,000000,4.20069,4.23585,4.11238,4.16525,3391.2238431708,0
+CBAN.US,D,20100817,000000,4.33332,5.15596,4.33332,4.86383,7105.4213856913,0
+CBAN.US,D,20100819,000000,4.85526,5.15596,4.85526,4.86383,1132.4392288516,0
+CBAN.US,D,20100820,000000,4.86383,4.86383,4.85526,4.86383,2110.5010919763,0
+CBAN.US,D,20100823,000000,5.16453,5.262,4.86383,4.86383,1922.6075876377,0
+CBAN.US,D,20100824,000000,4.81971,4.81971,4.45709,4.81971,3282.5503028236,0
+CBAN.US,D,20100825,000000,4.97893,5.08516,4.47491,5.07611,4378.4264713715,0
+CBAN.US,D,20100826,000000,5.262,5.262,4.86383,5.04086,3899.0441251671,0
+CBAN.US,D,20100827,000000,4.77561,5.22636,4.77561,5.11135,1245.1753314548,0
+CBAN.US,D,20100830,000000,5.15596,5.30621,4.71378,5.11135,6307.1279023932,0
+CBAN.US,D,20100831,000000,4.97893,4.97893,4.90804,4.90804,5093.4374284222,0
+CBAN.US,D,20100901,000000,4.86383,5.30621,4.86383,4.89956,677.43225618297,0
+CBAN.US,D,20100902,000000,5.24418,5.24418,5.24418,5.24418,552.5084668119,0
+CBAN.US,D,20100909,000000,5.1914,5.53611,5.09383,5.09383,3707.0880585725,0
+CBAN.US,D,20100910,000000,5.34156,5.34156,5.34156,5.34156,112.73610260316,0
+CBAN.US,D,20100913,000000,4.92585,4.92585,4.70482,4.74922,10619.537737105,0
+CBAN.US,D,20100914,000000,4.46604,4.46604,4.42184,4.42184,3276.4564594397,0
+CBAN.US,D,20100915,000000,4.4306,4.47491,4.4306,4.47491,225.47220520633,0
+CBAN.US,D,20100916,000000,4.47491,4.51932,4.47491,4.51932,225.47220520633,0
+CBAN.US,D,20100917,000000,4.47491,4.50169,4.47491,4.50169,925.24855379713,0
+CBAN.US,D,20100920,000000,4.46604,4.48367,4.46604,4.46604,455.00697266862,0
+CBAN.US,D,20100921,000000,4.42184,4.42184,4.42184,4.42184,1279.7071106305,0
+CBAN.US,D,20100923,000000,4.37753,4.37753,4.36877,4.37753,3225.6744312401,0
+CBAN.US,D,20100927,000000,4.46604,4.46604,4.34229,4.34229,437.74108308075,0
+CBAN.US,D,20100928,000000,4.23585,4.2453,4.20069,4.2453,2827.543330155,0
+CBAN.US,D,20100929,000000,4.2453,4.2453,3.97976,3.97976,5982.1229219156,0
+CBAN.US,D,20101001,000000,3.98852,4.02396,3.89124,3.89124,9337.7993453467,0
+CBAN.US,D,20101005,000000,3.89124,3.9,3.89124,3.89124,759.69914186636,0
+CBAN.US,D,20101006,000000,3.89124,3.89124,3.80302,3.80302,1698.1510229954,0
+CBAN.US,D,20101008,000000,3.75842,3.75842,3.75842,3.75842,1245.1753314548,0
+CBAN.US,D,20101012,000000,3.67905,3.71431,3.6699,3.71431,1612.83721562,0
+CBAN.US,D,20101013,000000,3.71431,3.73223,3.71431,3.73223,225.47220520633,0
+CBAN.US,D,20101014,000000,3.72317,3.7406,3.71431,3.71431,565.7117941438,0
+CBAN.US,D,20101015,000000,3.71431,3.71431,3.71431,3.71431,3340.4418149712,0
+CBAN.US,D,20101019,000000,3.72317,3.72317,3.6699,3.6699,1845.4189047743,0
+CBAN.US,D,20101021,000000,4.04159,4.04159,3.71431,3.71431,1702.2135852514,0
+CBAN.US,D,20101022,000000,3.71431,3.71431,3.53737,3.5549,1830.1842963144,0
+CBAN.US,D,20101025,000000,3.53737,3.53737,3.53737,3.53737,281.33243622591,0
+CBAN.US,D,20101026,000000,3.53737,3.53737,3.36044,3.37817,8045.9045479483,0
+CBAN.US,D,20101027,000000,3.35168,3.53737,3.35168,3.50173,6055.2490425231,0
+CBAN.US,D,20101028,000000,3.43999,3.43999,3.32519,3.34281,455.00697266862,0
+CBAN.US,D,20101029,000000,3.35168,3.40465,3.34281,3.34281,1462.5224121491,0
+CBAN.US,D,20101101,000000,3.49326,3.49326,3.49326,3.49326,1132.4392288516,0
+CBAN.US,D,20101104,000000,3.52871,3.53737,3.43999,3.53737,6796.6666542376,0
+CBAN.US,D,20101105,000000,3.53737,4.29817,3.53737,4.29817,2725.9792737558,0
+CBAN.US,D,20101108,000000,4.38649,4.38649,3.57282,3.57282,625.63458741936,0
+CBAN.US,D,20101109,000000,4.20069,4.20069,3.77643,3.77643,2029.2498468569,0
+CBAN.US,D,20101110,000000,4.34229,4.34229,3.74975,4.05045,2712.7759464239,0
+CBAN.US,D,20101111,000000,4.1298,4.1298,3.97976,4.04159,455.00697266862,0
+CBAN.US,D,20101115,000000,4.01501,4.02396,3.81139,4.02396,384.92777375314,0
+CBAN.US,D,20101116,000000,3.7406,4.19184,3.7406,3.97976,3278.4877405677,0
+CBAN.US,D,20101119,000000,3.93534,3.93534,3.5549,3.56406,1353.848871802,0
+CBAN.US,D,20101122,000000,3.56406,3.95307,3.44906,3.62579,2718.8697898078,0
+CBAN.US,D,20101123,000000,3.67905,3.67905,3.67905,3.67905,177.73709869868,0
+CBAN.US,D,20101124,000000,3.89124,3.94431,3.58168,3.65238,2375.5832791784,0
+CBAN.US,D,20101129,000000,3.82921,3.82921,3.64361,3.64361,225.47220520633,0
+CBAN.US,D,20101130,000000,3.56406,3.72317,3.56406,3.72317,2647.7749503284,0
+CBAN.US,D,20101201,000000,3.54634,3.54634,3.51089,3.51089,1469.6318960971,0
+CBAN.US,D,20101202,000000,3.53737,3.53737,3.53737,3.53737,112.73610260316,0
+CBAN.US,D,20101203,000000,3.97976,3.97976,3.80302,3.80302,225.47220520633,0
+CBAN.US,D,20101206,000000,3.62579,3.62579,3.49326,3.49326,2033.3124091129,0
+CBAN.US,D,20101207,000000,3.80302,3.80302,3.79386,3.80302,1755.026894579,0
+CBAN.US,D,20101208,000000,3.65238,3.65238,3.62579,3.62579,508.83592256022,0
+CBAN.US,D,20101209,000000,3.62579,3.62579,3.62579,3.62579,11591.505756846,0
+CBAN.US,D,20101210,000000,3.5993,3.63475,3.5993,3.5993,3166.7672785285,0
+CBAN.US,D,20101213,000000,3.71431,4.15659,3.64361,4.07684,14357.095012597,0
+CBAN.US,D,20101214,000000,3.97976,3.97976,3.80302,3.80302,2470.0378516297,0
+CBAN.US,D,20101215,000000,3.66124,3.66124,3.63475,3.65238,903.92010195329,0
+CBAN.US,D,20101216,000000,3.58168,4.19184,3.58168,4.10342,4720.697341437,0
+CBAN.US,D,20101217,000000,3.75842,3.88238,3.75842,3.88238,225.47220520633,0
+CBAN.US,D,20101220,000000,3.87332,4.03282,3.71431,3.71431,1019.7031262484,0
+CBAN.US,D,20101221,000000,4.15659,4.15659,3.61703,3.72317,1584.3992798282,0
+CBAN.US,D,20101222,000000,3.67905,3.84703,3.63475,3.64361,25043.665026926,0
+CBAN.US,D,20101223,000000,3.64361,3.64361,3.64361,3.64361,112.73610260316,0
+CBAN.US,D,20101227,000000,3.68782,3.68782,3.64361,3.64361,7904.7305095533,0
+CBAN.US,D,20101228,000000,3.63475,3.66124,3.54634,3.5549,9753.1963360196,0
+CBAN.US,D,20101229,000000,3.56406,3.5993,3.56406,3.57282,6973.3881123723,0
+CBAN.US,D,20101231,000000,3.69668,3.75842,3.56406,3.56406,2616.2900928446,0
+CBAN.US,D,20110103,000000,3.73223,3.7406,3.73223,3.7406,341.25522950147,0
+CBAN.US,D,20110104,000000,3.5993,3.75842,3.5993,3.75842,3218.5649472921,0
+CBAN.US,D,20110105,000000,3.79386,3.79386,3.79386,3.79386,112.73610260316,0
+CBAN.US,D,20110106,000000,3.88238,3.89124,3.88238,3.89124,1132.4392288516,0
+CBAN.US,D,20110107,000000,3.76718,3.86485,3.75842,3.77643,1262.4412210426,0
+CBAN.US,D,20110110,000000,3.75842,3.75842,3.75842,3.75842,281.33243622591,0
+CBAN.US,D,20110111,000000,3.77643,3.84703,3.77643,3.84703,1350.80195011,0
+CBAN.US,D,20110112,000000,3.76718,3.76718,3.75842,3.75842,2246.5969275513,0
+CBAN.US,D,20110113,000000,3.74975,3.74975,3.71431,3.71431,700.7919891548,0
+CBAN.US,D,20110119,000000,3.59054,3.59054,3.59054,3.59054,296.5670446858,0
+CBAN.US,D,20110121,000000,3.5993,3.6699,3.59054,3.66124,1922.6075876377,0
+CBAN.US,D,20110124,000000,3.64361,3.65238,3.59054,3.59054,7828.5574672539,0
+CBAN.US,D,20110126,000000,3.56406,3.57282,3.54634,3.54634,903.92010195329,0
+CBAN.US,D,20110127,000000,3.6699,3.71431,3.6699,3.71431,812.51245119397,0
+CBAN.US,D,20110128,000000,3.71431,3.77643,3.71431,3.75842,1673.7756494596,0
+CBAN.US,D,20110131,000000,3.75842,3.75842,3.75842,3.75842,2263.8628171392,0
+CBAN.US,D,20110201,000000,3.87332,3.88238,3.76718,3.76718,2080.0318750566,0
+CBAN.US,D,20110204,000000,3.80302,3.89124,3.80302,3.80302,1245.1753314548,0
+CBAN.US,D,20110208,000000,3.83817,3.83817,3.83817,3.83817,583.99332429567,0
+CBAN.US,D,20110209,000000,3.82065,3.82065,3.72317,3.72317,2375.5832791784,0
+CBAN.US,D,20110210,000000,3.75842,3.75842,3.67905,3.67905,757.66786073838,0
+CBAN.US,D,20110214,000000,3.72317,3.72317,3.62579,3.62579,2244.5656464233,0
+CBAN.US,D,20110216,000000,3.65238,3.69668,3.65238,3.6699,341.25522950147,0
+CBAN.US,D,20110222,000000,3.6699,3.97976,3.6699,3.97079,19301.233278113,0
+CBAN.US,D,20110223,000000,3.76718,3.76718,3.75842,3.75842,2147.0641522801,0
+CBAN.US,D,20110225,000000,3.84703,3.84703,3.83817,3.84703,1132.4392288516,0
+CBAN.US,D,20110228,000000,3.75842,3.92649,3.73223,3.92649,14167.170227131,0
+CBAN.US,D,20110301,000000,3.97079,3.97079,3.76718,3.76718,3111.9226880729,0
+CBAN.US,D,20110302,000000,3.68782,3.68782,3.68782,3.68782,225.47220520633,0
+CBAN.US,D,20110307,000000,3.77643,3.84703,3.71431,3.71431,3837.0900507635,0
+CBAN.US,D,20110309,000000,3.77643,3.77643,3.77643,3.77643,112.73610260316,0
+CBAN.US,D,20110310,000000,3.6699,3.6699,3.58168,3.61703,4061.5466154059,0
+CBAN.US,D,20110314,000000,3.71431,3.71431,3.68782,3.71431,2140.9703088961,0
+CBAN.US,D,20110315,000000,3.63475,3.63475,3.62579,3.62579,455.00697266862,0
+CBAN.US,D,20110316,000000,3.62579,3.79386,3.62579,3.79386,542.35206117198,0
+CBAN.US,D,20110321,000000,3.82921,3.82921,3.62579,3.63475,1955.1080856855,0
+CBAN.US,D,20110322,000000,3.63475,3.63475,3.63475,3.63475,341.25522950147,0
+CBAN.US,D,20110323,000000,3.71431,3.71431,3.62579,3.62579,963.84289522885,0
+CBAN.US,D,20110325,000000,3.62579,3.62579,3.62579,3.62579,11331.501772464,0
+CBAN.US,D,20110328,000000,3.75842,3.75842,3.59054,3.59054,1003.4528772246,0
+CBAN.US,D,20110329,000000,3.59054,3.63475,3.58168,3.63475,8312.0023757143,0
+CBAN.US,D,20110330,000000,3.63475,3.6699,3.63475,3.64361,677.43225618297,0
+CBAN.US,D,20110331,000000,3.58168,3.6699,3.58168,3.6699,2939.2637921942,0
+CBAN.US,D,20110404,000000,3.6699,3.6699,3.62579,3.6699,10740.39896422,0
+CBAN.US,D,20110405,000000,3.58168,3.6699,3.58168,3.61703,3708.1036991365,0
+CBAN.US,D,20110406,000000,3.59054,3.6699,3.59054,3.59054,4513.5066663825,0
+CBAN.US,D,20110407,000000,3.59054,3.74975,3.59054,3.71431,341.25522950147,0
+CBAN.US,D,20110408,000000,3.66124,3.6699,3.62579,3.62579,4493.1938551027,0
+CBAN.US,D,20110412,000000,3.59054,3.59054,3.54634,3.54634,5739.3848271214,0
+CBAN.US,D,20110418,000000,3.54634,3.61703,3.54634,3.5549,3583.1799097654,0
+CBAN.US,D,20110419,000000,3.5549,3.5549,3.5549,3.5549,112.73610260316,0
+CBAN.US,D,20110420,000000,3.58168,3.5993,3.5549,3.5549,3203.3303388322,0
+CBAN.US,D,20110421,000000,3.57282,3.57282,3.57282,3.57282,5512.8969813511,0
+CBAN.US,D,20110425,000000,3.5549,3.5549,3.5549,3.5549,5653.0553791821,0
+CBAN.US,D,20110427,000000,3.5549,3.5549,3.5549,3.5549,1132.4392288516,0
+CBAN.US,D,20110428,000000,3.56406,3.56406,3.5549,3.5549,1106.0325741878,0
+CBAN.US,D,20110429,000000,3.5549,3.62579,3.54634,3.61703,2999.1865854697,0
+CBAN.US,D,20110502,000000,3.56406,3.59054,3.54634,3.54634,6689.0087544544,0
+CBAN.US,D,20110503,000000,3.53737,3.53737,3.48441,3.48441,508.83592256022,0
+CBAN.US,D,20110505,000000,3.58168,3.58168,3.50173,3.52871,455.00697266862,0
+CBAN.US,D,20110506,000000,3.50173,3.50173,3.27212,3.31643,18940.680877896,0
+CBAN.US,D,20110509,000000,3.27212,3.40465,3.22811,3.2546,10226.484838841,0
+CBAN.US,D,20110510,000000,3.30737,3.30737,3.28985,3.29851,1400.5683377456,0
+CBAN.US,D,20110511,000000,3.21906,3.30737,3.18361,3.18361,2403.0055744062,0
+CBAN.US,D,20110512,000000,3.20113,3.26336,3.20113,3.26336,903.92010195329,0
+CBAN.US,D,20110513,000000,3.22811,3.26336,3.22811,3.2546,3790.3705848199,0
+CBAN.US,D,20110516,000000,3.28108,3.31643,3.24534,3.30737,4937.0287815674,0
+CBAN.US,D,20110518,000000,3.2546,3.31643,3.2546,3.31643,765.79298525032,0
+CBAN.US,D,20110519,000000,3.14826,3.24534,3.09519,3.18361,4440.3805457751,0
+CBAN.US,D,20110520,000000,3.17504,3.28985,3.17504,3.28985,1442.2096008693,0
+CBAN.US,D,20110523,000000,3.30737,3.30737,3.28985,3.30737,1132.4392288516,0
+CBAN.US,D,20110525,000000,3.20113,3.31643,3.20113,3.20113,2885.4348423026,0
+CBAN.US,D,20110526,000000,3.20113,3.20113,3.20113,3.20113,341.25522950147,0
+CBAN.US,D,20110527,000000,3.10385,3.20113,2.97152,3.03355,7695.5085533709,0
+CBAN.US,D,20110531,000000,3.03355,3.10385,3.03355,3.04212,1218.768676791,0
+CBAN.US,D,20110601,000000,3.05994,3.05994,2.839,3.05089,6629.0859611788,0
+CBAN.US,D,20110602,000000,3.00687,3.00687,3.00687,3.00687,565.7117941438,0
+CBAN.US,D,20110603,000000,2.91826,2.98925,2.86509,2.86509,4241.3149952325,0
+CBAN.US,D,20110606,000000,2.87414,2.87414,2.87414,2.87414,455.00697266862,0
+CBAN.US,D,20110607,000000,2.87414,3.05994,2.87414,2.91826,1460.4911310212,0
+CBAN.US,D,20110608,000000,2.93608,2.93608,2.90063,2.90063,565.7117941438,0
+CBAN.US,D,20110610,000000,2.839,2.839,2.60004,2.839,7056.6706386196,0
+CBAN.US,D,20110613,000000,3.00687,3.07766,2.85643,2.85643,1353.848871802,0
+CBAN.US,D,20110614,000000,3.09519,3.09519,2.82994,2.82994,5429.6144551037,0
+CBAN.US,D,20110616,000000,2.81221,2.81221,2.76791,2.78572,3344.5043772272,0
+CBAN.US,D,20110617,000000,2.6532,2.78572,2.6532,2.76791,5486.4903266873,0
+CBAN.US,D,20110620,000000,2.7237,2.7237,2.45864,2.45864,4594.7579115019,0
+CBAN.US,D,20110621,000000,2.63528,2.6532,2.52934,2.54716,8204.3444759311,0
+CBAN.US,D,20110622,000000,2.63528,2.74182,2.63528,2.74182,8142.3904015276,0
+CBAN.US,D,20110623,000000,2.90969,2.90969,2.6087,2.73256,6557.9911216993,0
+CBAN.US,D,20110624,000000,2.7237,3.03355,2.46721,2.76791,5073.1246171424,0
+CBAN.US,D,20110627,000000,2.8831,2.8831,2.42339,2.42339,8812.7131737626,0
+CBAN.US,D,20110628,000000,2.57355,2.74182,2.40508,2.56469,4068.6560993538,0
+CBAN.US,D,20110629,000000,2.57355,2.63528,2.52047,2.52047,1922.6075876377,0
+CBAN.US,D,20110701,000000,2.55573,2.73256,2.55573,2.6532,4751.1665583567,0
+CBAN.US,D,20110705,000000,2.76791,3.07766,2.66167,3.00687,17357.297238631,0
+CBAN.US,D,20110706,000000,2.99791,2.99791,2.57355,2.69722,2000.8119110652,0
+CBAN.US,D,20110707,000000,2.69722,2.69722,2.68854,2.68854,455.00697266862,0
+CBAN.US,D,20110708,000000,2.6532,2.93608,2.6532,2.75915,12296.360308257,0
+CBAN.US,D,20110711,000000,2.69722,2.82098,2.48533,2.57355,5089.3748661662,0
+CBAN.US,D,20110714,000000,2.82994,2.82994,2.59118,2.6532,2712.7759464239,0
+CBAN.US,D,20110715,000000,2.79459,2.79459,2.73256,2.74182,1353.848871802,0
+CBAN.US,D,20110718,000000,2.82994,2.82994,2.38766,2.45864,11917.526377888,0
+CBAN.US,D,20110721,000000,2.52047,2.6532,2.43196,2.50266,11179.155687865,0
+CBAN.US,D,20110722,000000,2.51162,2.51162,2.43196,2.4937,1760.1050973989,0
+CBAN.US,D,20110725,000000,2.6532,2.6532,2.64424,2.64424,341.25522950147,0
+CBAN.US,D,20110726,000000,2.55573,2.63528,2.43196,2.43196,21054.228891564,0
+CBAN.US,D,20110727,000000,2.64424,2.64424,2.45864,2.46721,4068.6560993538,0
+CBAN.US,D,20110728,000000,2.64424,2.64424,2.43196,2.50266,4751.1665583567,0
+CBAN.US,D,20110729,000000,2.43196,2.5381,2.43196,2.46721,4513.5066663825,0
+CBAN.US,D,20110801,000000,2.85643,2.85643,2.52047,2.6532,1353.848871802,0
+CBAN.US,D,20110803,000000,2.62642,2.62642,2.44968,2.44968,513.91412538019,0
+CBAN.US,D,20110804,000000,2.6087,2.74182,2.47627,2.48533,16040.011427133,0
+CBAN.US,D,20110805,000000,2.4937,2.56469,2.43196,2.43196,14918.744244486,0
+CBAN.US,D,20110808,000000,2.52047,2.6087,2.43196,2.43196,4272.7998527163,0
+CBAN.US,D,20110810,000000,2.43196,2.45864,2.42339,2.43196,704.85455141077,0
+CBAN.US,D,20110812,000000,2.43196,2.43196,2.40508,2.42339,677.43225618297,0
+CBAN.US,D,20110815,000000,2.42339,2.43196,2.38766,2.42339,8379.0346529378,0
+CBAN.US,D,20110816,000000,2.43196,2.43196,2.38766,2.38766,1132.4392288516,0
+CBAN.US,D,20110817,000000,2.42339,2.63528,2.38766,2.54716,9010.7630837411,0
+CBAN.US,D,20110818,000000,2.57355,2.91826,2.42339,2.66167,4655.6963453415,0
+CBAN.US,D,20110819,000000,2.6087,2.6087,2.48533,2.48533,2256.7533331913,0
+CBAN.US,D,20110822,000000,2.51162,2.6087,2.34345,2.34345,6171.0320668182,0
+CBAN.US,D,20110823,000000,2.37033,2.37033,2.33479,2.34345,3838.1056913275,0
+CBAN.US,D,20110824,000000,2.29934,2.31706,2.25522,2.25522,1868.7786377461,0
+CBAN.US,D,20110826,000000,2.28171,2.5381,2.25522,2.37033,677.43225618297,0
+CBAN.US,D,20110829,000000,2.21082,2.58231,2.1224,2.56469,20658.129071607,0
+CBAN.US,D,20110830,000000,2.56469,2.77687,2.56469,2.77687,5429.6144551037,0
+CBAN.US,D,20110831,000000,2.6087,2.6532,2.58231,2.6532,887.66985292941,0
+CBAN.US,D,20110901,000000,2.67073,2.67073,2.57355,2.57355,2924.0291837343,0
+CBAN.US,D,20110902,000000,2.63528,2.63528,2.63528,2.63528,112.73610260316,0
+CBAN.US,D,20110915,000000,2.61785,2.61785,2.56469,2.56469,5879.5432249524,0
+CBAN.US,D,20110916,000000,2.58231,2.58231,2.58231,2.58231,112.73610260316,0
+CBAN.US,D,20110919,000000,2.56469,2.56469,2.56469,2.56469,2526.9137232132,0
+CBAN.US,D,20110920,000000,2.58231,2.58231,2.56469,2.57355,2221.2059134515,0
+CBAN.US,D,20110922,000000,2.57355,2.68854,2.56469,2.60004,1889.091449026,0
+CBAN.US,D,20110923,000000,2.62642,2.62642,2.56469,2.56469,4194.5955292889,0
+CBAN.US,D,20110926,000000,2.56469,2.62642,2.29934,2.44968,3572.0078635615,0
+CBAN.US,D,20110930,000000,2.32573,2.37909,2.32573,2.32573,1268.5350644266,0
+CBAN.US,D,20111004,000000,2.27275,2.27275,2.26399,2.26399,1719.4794748392,0
+CBAN.US,D,20111005,000000,2.27275,2.27275,2.26399,2.26399,1132.4392288516,0
+CBAN.US,D,20111006,000000,2.26399,2.43196,2.25522,2.25522,2396.9117310222,0
+CBAN.US,D,20111007,000000,2.27275,2.27275,2.26399,2.26399,821.6532162699,0
+CBAN.US,D,20111010,000000,2.14889,2.18443,2.05171,2.05171,4733.9006687689,0
+CBAN.US,D,20111012,000000,2.16671,2.29934,2.07839,2.07839,7124.7185564071,0
+CBAN.US,D,20111013,000000,2.07839,2.26399,2.01636,2.01636,17426.360796982,0
+CBAN.US,D,20111014,000000,2.06057,2.39662,2.06057,2.07839,790.16835878614,0
+CBAN.US,D,20111017,000000,2.25522,2.25522,2.04275,2.05171,6106.0310707227,0
+CBAN.US,D,20111018,000000,2.1224,2.1224,2.05171,2.05171,4835.4647251681,0
+CBAN.US,D,20111019,000000,2.1224,2.1224,2.07839,2.07839,5991.2636869915,0
+CBAN.US,D,20111020,000000,2.07839,2.07839,2.07839,2.07839,341.25522950147,0
+CBAN.US,D,20111021,000000,2.05171,2.07839,2.05171,2.05171,2489.3350223455,0
+CBAN.US,D,20111024,000000,2.05171,2.06057,2.02512,2.02512,14021.93362648,0
+CBAN.US,D,20111025,000000,2.01636,2.01636,1.98987,1.98987,11177.124406737,0
+CBAN.US,D,20111026,000000,2.01636,2.10468,1.98987,1.98987,1954.0924451215,0
+CBAN.US,D,20111027,000000,2.02512,2.04275,1.98987,1.98987,2734.1043982677,0
+CBAN.US,D,20111028,000000,2.01636,2.10468,2.01636,2.10468,1696.1197418674,0
+CBAN.US,D,20111102,000000,2.07839,2.1224,2.06057,2.10468,3002.2335071617,0
+CBAN.US,D,20111103,000000,2.1224,2.1224,2.03419,2.03419,1197.4402249471,0
+CBAN.US,D,20111104,000000,2.05171,2.11354,2.03419,2.11354,1783.4648303708,0
+CBAN.US,D,20111107,000000,2.0074,2.0074,1.98987,1.98987,873.45088503352,0
+CBAN.US,D,20111109,000000,2.10468,2.46721,2.03419,2.03419,14653.662057283,0
+CBAN.US,D,20111110,000000,2.01636,2.06924,1.98987,2.06924,3491.7722590061,0
+CBAN.US,D,20111114,000000,2.05171,2.06057,2.05171,2.06057,1132.4392288516,0
+CBAN.US,D,20111117,000000,1.98987,1.98987,1.98987,1.98987,1006.4997989165,0
+CBAN.US,D,20111118,000000,1.99864,2.14033,1.99864,2.14033,1648.3846353598,0
+CBAN.US,D,20111121,000000,2.40508,2.40508,2.33479,2.33479,457.03825379661,0
+CBAN.US,D,20111122,000000,2.39662,2.39662,2.18443,2.18443,1611.821575056,0
+CBAN.US,D,20111123,000000,2.01636,2.04275,1.91022,1.91022,7634.5701195314,0
+CBAN.US,D,20111125,000000,1.7775,1.90136,1.76874,1.7775,7040.4203895958,0
+CBAN.US,D,20111128,000000,1.7775,1.79532,1.7775,1.79532,3689.8221689846,0
+CBAN.US,D,20111129,000000,1.80409,1.80409,1.78656,1.78656,225.47220520633,0
+CBAN.US,D,20111130,000000,1.87488,2.27275,1.85695,1.85695,14607.958231903,0
+CBAN.US,D,20111202,000000,1.91888,2.09602,1.90136,2.09602,790.16835878614,0
+CBAN.US,D,20111205,000000,1.91022,1.91022,1.86602,1.90136,2693.478775708,0
+CBAN.US,D,20111206,000000,1.99864,1.99864,1.99864,1.99864,903.92010195329,0
+CBAN.US,D,20111209,000000,2.06057,2.32573,2.06057,2.32573,3725.3695887244,0
+CBAN.US,D,20111212,000000,2.32573,2.33479,2.03419,2.25522,3931.5446232148,0
+CBAN.US,D,20111213,000000,1.91022,2.43196,1.89241,1.9632,2895.5912479425,0
+CBAN.US,D,20111214,000000,1.97206,1.98987,1.97206,1.98987,741.4176117145,0
+CBAN.US,D,20111215,000000,1.98987,2.1224,1.98987,2.1224,1401.5839783096,0
+CBAN.US,D,20111216,000000,2.05171,2.06924,2.04275,2.06924,677.43225618297,0
+CBAN.US,D,20111219,000000,2.02512,2.10468,2.02512,2.05171,704.85455141077,0
+CBAN.US,D,20111220,000000,1.98987,2.03419,1.90136,1.90136,7630.5075572754,0
+CBAN.US,D,20111221,000000,1.87488,2.03419,1.87488,1.9632,3540.5230060777,0
+CBAN.US,D,20111222,000000,1.97206,1.97206,1.94557,1.94557,3496.8504618261,0
+CBAN.US,D,20111223,000000,1.94557,2.01636,1.91888,1.93691,7004.872969856,0
+CBAN.US,D,20111227,000000,1.97206,1.97206,1.91888,1.91888,3958.9669184426,0
+CBAN.US,D,20111228,000000,1.93691,1.93691,1.87488,1.87488,1698.1510229954,0
+CBAN.US,D,20111229,000000,1.92814,1.92814,1.87488,1.87488,1353.848871802,0
+CBAN.US,D,20111230,000000,1.97206,1.98102,1.96724,1.98102,455.00697266862,0
+CBAN.US,D,20120103,000000,1.9632,1.9632,1.85695,1.85695,3906.153609115,0
+CBAN.US,D,20120104,000000,1.87488,1.87488,1.76874,1.81294,28989.428618037,0
+CBAN.US,D,20120105,000000,1.76874,1.76874,1.68898,1.75081,9716.6332757159,0
+CBAN.US,D,20120106,000000,1.98987,2.05171,1.68898,1.75997,11222.828232117,0
+CBAN.US,D,20120109,000000,1.72472,1.72472,1.72472,1.72472,455.00697266862,0
+CBAN.US,D,20120110,000000,1.94557,1.94557,1.71557,1.72472,12584.80222843,0
+CBAN.US,D,20120111,000000,1.72472,1.74235,1.71557,1.72472,6763.1505156258,0
+CBAN.US,D,20120112,000000,1.81294,1.81294,1.72472,1.72472,13911.228805005,0
+CBAN.US,D,20120113,000000,1.72472,1.72472,1.71557,1.71557,5089.3748661662,0
+CBAN.US,D,20120117,000000,1.68042,1.68042,1.68042,1.68042,1206.580990023,0
+CBAN.US,D,20120118,000000,1.68898,1.68898,1.68898,1.68898,1561.0395468564,0
+CBAN.US,D,20120119,000000,1.68042,1.84839,1.68042,1.74235,16158.84137312,0
+CBAN.US,D,20120120,000000,1.83943,1.83943,1.83943,1.83943,565.7117941438,0
+CBAN.US,D,20120123,000000,2.20196,2.21082,1.78656,2.20196,5992.2793275555,0
+CBAN.US,D,20120124,000000,2.17557,2.29934,1.99864,2.21968,7950.434334933,0
+CBAN.US,D,20120125,000000,2.29047,2.29047,2.28171,2.28171,1019.7031262484,0
+CBAN.US,D,20120126,000000,2.28171,2.37033,2.27275,2.37033,7022.1388594439,0
+CBAN.US,D,20120127,000000,2.43196,2.52047,2.38766,2.43196,8746.6965371031,0
+CBAN.US,D,20120130,000000,2.3082,2.31706,2.21082,2.3082,4500.3033390506,0
+CBAN.US,D,20120131,000000,2.42339,2.48533,2.41434,2.44968,5529.147230375,0
+CBAN.US,D,20120201,000000,2.44082,2.6532,2.32573,2.6532,31660.563301337,0
+CBAN.US,D,20120202,000000,2.6532,2.6532,2.44968,2.6532,3264.2687726718,0
+CBAN.US,D,20120203,000000,2.64424,2.6532,2.64424,2.6532,1808.8558444706,0
+CBAN.US,D,20120206,000000,2.6532,3.0247,2.62642,2.84756,15581.957532773,0
+CBAN.US,D,20120207,000000,3.24534,3.84703,2.90063,3.39608,37870.189709587,0
+CBAN.US,D,20120208,000000,3.45782,4.39535,3.43123,4.36877,30331.089803071,0
+CBAN.US,D,20120209,000000,4.29817,5.15596,4.29817,4.46604,41259.38227163,0
+CBAN.US,D,20120210,000000,4.64288,4.64288,3.91792,4.30674,19611.003650131,0
+CBAN.US,D,20120213,000000,4.01501,4.16525,3.92649,4.00615,22042.447160328,0
+CBAN.US,D,20120214,000000,3.93534,4.00615,3.64361,3.64361,4645.5399397015,0
+CBAN.US,D,20120215,000000,3.65238,3.6699,3.37817,3.37817,5939.4660182279,0
+CBAN.US,D,20120216,000000,3.43999,3.50173,3.39608,3.42247,5089.3748661662,0
+CBAN.US,D,20120217,000000,3.5993,3.5993,3.37817,3.59054,963.84289522885,0
+CBAN.US,D,20120221,000000,3.70544,3.70544,3.40465,3.40465,2596.9929221287,0
+CBAN.US,D,20120222,000000,3.68782,3.68782,3.37817,3.42247,4127.5632520654,0
+CBAN.US,D,20120223,000000,3.50173,3.58168,3.43999,3.48441,7079.0147310275,0
+CBAN.US,D,20120224,000000,3.46678,3.54634,3.39608,3.44906,9926.8708724623,0
+CBAN.US,D,20120227,000000,3.44906,3.54634,3.37817,3.49326,2588.8677976168,0
+CBAN.US,D,20120228,000000,3.48441,3.54634,3.37817,3.51955,9133.6555919842,0
+CBAN.US,D,20120229,000000,3.64361,3.64361,3.46678,3.48441,4642.4930180096,0
+CBAN.US,D,20120301,000000,3.43999,3.53737,3.43999,3.53737,567.74307527179,0
+CBAN.US,D,20120302,000000,3.51955,3.51955,3.40465,3.40465,565.7117941438,0
+CBAN.US,D,20120305,000000,3.52871,3.52871,3.36044,3.36044,14590.692342315,0
+CBAN.US,D,20120306,000000,3.37817,3.37817,3.36044,3.36044,1466.5849744051,0
+CBAN.US,D,20120308,000000,3.28108,3.35168,3.28108,3.32519,1016.6562045565,0
+CBAN.US,D,20120314,000000,3.42247,3.47554,3.42247,3.42247,455.00697266862,0
+CBAN.US,D,20120315,000000,3.48441,3.49326,3.43999,3.43999,3507.006867466,0
+CBAN.US,D,20120316,000000,3.45782,3.48441,3.36044,3.36044,2286.206909547,0
+CBAN.US,D,20120319,000000,3.31643,3.31643,3.31643,3.31643,225.47220520633,0
+CBAN.US,D,20120320,000000,3.31643,3.31643,3.31643,3.31643,341.25522950147,0
+CBAN.US,D,20120321,000000,3.35168,3.35168,3.35168,3.35168,225.47220520633,0
+CBAN.US,D,20120322,000000,3.37817,3.37817,3.37817,3.37817,903.92010195329,0
+CBAN.US,D,20120323,000000,3.3695,3.49326,3.3695,3.49326,6557.9911216993,0
+CBAN.US,D,20120328,000000,3.43123,3.43123,3.32519,3.32519,2978.8737741899,0
+CBAN.US,D,20120329,000000,3.33415,3.37817,3.32519,3.37817,980.09314425273,0
+CBAN.US,D,20120330,000000,3.35168,3.43123,3.31643,3.31643,8968.1061800535,0
+CBAN.US,D,20120402,000000,3.42247,3.43123,3.33415,3.36044,1132.4392288516,0
+CBAN.US,D,20120403,000000,3.36044,3.46678,3.36044,3.36044,4520.6161503305,0
+CBAN.US,D,20120404,000000,3.32519,3.39608,3.32519,3.39608,1469.6318960971,0
+CBAN.US,D,20120405,000000,3.34281,3.35168,3.27212,3.29851,11543.770650338,0
+CBAN.US,D,20120409,000000,3.39608,3.66124,3.38723,3.49326,10455.003965739,0
+CBAN.US,D,20120410,000000,3.32519,3.74975,3.32519,3.62579,1330.4891388301,0
+CBAN.US,D,20120411,000000,3.74975,3.74975,3.57282,3.7406,3121.0634531488,0
+CBAN.US,D,20120416,000000,3.71431,3.74975,3.53737,3.74975,3071.2970655132,0
+CBAN.US,D,20120417,000000,3.56406,3.57282,3.44906,3.49326,8009.3414876446,0
+CBAN.US,D,20120418,000000,3.49326,3.69668,3.49326,3.53737,3526.3040381818,0
+CBAN.US,D,20120420,000000,3.68782,3.72317,3.53737,3.71431,4331.7070054279,0
+CBAN.US,D,20120423,000000,3.58168,3.71431,3.58168,3.68782,1071.500795012,0
+CBAN.US,D,20120424,000000,3.72317,3.73223,3.63475,3.73223,5711.9625318936,0
+CBAN.US,D,20120425,000000,3.56406,3.73223,3.56406,3.73223,455.00697266862,0
+CBAN.US,D,20120426,000000,3.63475,3.72317,3.63475,3.72317,741.4176117145,0
+CBAN.US,D,20120501,000000,3.72317,3.72317,3.63475,3.72317,1741.8235672471,0
+CBAN.US,D,20120503,000000,3.54634,3.72317,3.54634,3.5549,3620.7586106331,0
+CBAN.US,D,20120504,000000,3.72317,3.72317,3.70544,3.71431,1698.1510229954,0
+CBAN.US,D,20120507,000000,3.54634,3.68782,3.53737,3.68782,13230.74962713,0
+CBAN.US,D,20120508,000000,3.56406,3.59054,3.56406,3.59054,790.16835878614,0
+CBAN.US,D,20120509,000000,3.56406,3.69668,3.56406,3.69668,565.7117941438,0
+CBAN.US,D,20120510,000000,3.67905,3.67905,3.61703,3.62579,3617.7116889412,0
+CBAN.US,D,20120511,000000,3.71431,3.97976,3.69668,3.77643,20205.153380066,0
+CBAN.US,D,20120514,000000,3.785,3.97976,3.62579,3.97976,2596.9929221287,0
+CBAN.US,D,20120515,000000,3.59054,3.67905,3.59054,3.67905,3053.0155353613,0
+CBAN.US,D,20120516,000000,3.62579,3.97976,3.62579,3.97079,4718.666060309,0
+CBAN.US,D,20120517,000000,3.71431,3.89124,3.65238,3.89124,3560.8358173576,0
+CBAN.US,D,20120518,000000,3.72317,3.93534,3.68782,3.93534,2033.3124091129,0
+CBAN.US,D,20120521,000000,3.93534,3.97976,3.87332,3.87332,2754.4172095476,0
+CBAN.US,D,20120522,000000,3.87332,3.97976,3.81139,3.81139,1747.917410631,0
+CBAN.US,D,20120523,000000,3.62579,3.87332,3.62579,3.71431,1950.0298828655,0
+CBAN.US,D,20120524,000000,3.81139,3.97976,3.81139,3.97976,1977.4521780933,0
+CBAN.US,D,20120525,000000,3.95307,5.07611,3.93534,4.56342,8172.8596184474,0
+CBAN.US,D,20120529,000000,4.77561,4.77561,3.75842,4.63393,3360.7546262511,0
+CBAN.US,D,20120530,000000,4.42184,4.66947,4.00615,4.40392,4153.9699067292,0
+CBAN.US,D,20120531,000000,4.42184,4.42184,4.42184,4.42184,341.25522950147,0
+CBAN.US,D,20120601,000000,4.36877,4.71378,4.36877,4.58095,3053.0155353613,0
+CBAN.US,D,20120604,000000,4.60774,4.64288,4.58991,4.58991,3166.7672785285,0
+CBAN.US,D,20120605,000000,4.44843,5.48294,4.44843,5.35031,19899.445570304,0
+CBAN.US,D,20120606,000000,5.35937,7.12791,5.24418,6.69449,10363.59631498,0
+CBAN.US,D,20120607,000000,6.8094,6.8094,5.80146,6.41171,14976.635756632,0
+CBAN.US,D,20120608,000000,6.21725,6.21725,5.31497,6.10216,3844.1995347115,0
+CBAN.US,D,20120611,000000,5.89854,6.11959,4.43957,5.04086,7819.416702178,0
+CBAN.US,D,20120612,000000,5.04086,5.74839,4.56342,5.74839,2040.4218930609,0
+CBAN.US,D,20120613,000000,5.64255,5.64255,4.64288,4.82857,5200.0796876414,0
+CBAN.US,D,20120614,000000,5.17339,5.46542,5.04982,5.12938,1841.3563425183,0
+CBAN.US,D,20120615,000000,5.12041,5.16453,4.65164,5.16453,4036.1556013061,0
+CBAN.US,D,20120618,000000,5.08516,5.30621,5.0321,5.29745,3404.4271705027,0
+CBAN.US,D,20120619,000000,5.25323,5.25323,5.25323,5.25323,112.73610260316,0
+CBAN.US,D,20120620,000000,5.04982,5.30621,4.88175,5.22636,14193.576881795,0
+CBAN.US,D,20120621,000000,5.04086,5.21809,4.87289,4.92585,1849.4814670303,0
+CBAN.US,D,20120622,000000,4.89022,4.91719,4.51932,4.51932,4097.0940351456,0
+CBAN.US,D,20120625,000000,4.67833,4.89022,4.51932,4.52798,2203.9400238636,0
+CBAN.US,D,20120626,000000,4.73139,5.12938,3.83817,4.43957,4547.0228049943,0
+CBAN.US,D,20120627,000000,4.22728,4.75798,4.10342,4.73139,2263.8628171392,0
+CBAN.US,D,20120628,000000,4.64288,4.77561,4.15659,4.42184,10748.524088732,0
+CBAN.US,D,20120629,000000,4.40392,4.50159,4.18327,4.18327,2816.3712839511,0
+CBAN.US,D,20120702,000000,3.85579,4.60774,3.85579,4.60774,5424.5362522837,0
+CBAN.US,D,20120703,000000,4.3156,4.40392,3.84703,4.23585,6435.0986134562,0
+CBAN.US,D,20120706,000000,4.02396,4.18327,4.02396,4.05911,2777.7769425194,0
+CBAN.US,D,20120709,000000,4.15659,4.33332,4.10342,4.11238,3291.6910678996,0
+CBAN.US,D,20120710,000000,4.19184,4.4306,4.19184,4.2453,3297.7849112835,0
+CBAN.US,D,20120711,000000,4.49273,4.58095,4.0858,4.58095,6386.3478663846,0
+CBAN.US,D,20120712,000000,4.38649,4.43957,4.34229,4.40392,2489.3350223455,0
+CBAN.US,D,20120713,000000,4.33332,4.43957,4.0858,4.0858,2263.8628171392,0
+CBAN.US,D,20120716,000000,4.09436,4.64288,4.09436,4.42184,16056.261676157,0
+CBAN.US,D,20120717,000000,4.26243,4.8462,4.26243,4.48367,1584.3992798282,0
+CBAN.US,D,20120718,000000,4.49273,4.6162,4.33332,4.33332,4298.1908668161,0
+CBAN.US,D,20120719,000000,4.34229,4.8462,4.34229,4.51006,1922.6075876377,0
+CBAN.US,D,20120720,000000,4.33332,4.33332,4.33332,4.33332,112.73610260316,0
+CBAN.US,D,20120723,000000,4.28911,4.35981,4.06797,4.11238,4061.5466154059,0
+CBAN.US,D,20120724,000000,4.32426,4.39535,4.20069,4.20069,2177.5333691998,0
+CBAN.US,D,20120726,000000,3.67905,4.34229,3.67905,3.75842,14706.475366611,0
+CBAN.US,D,20120727,000000,3.97976,3.97976,3.44906,3.49326,9869.9950008788,0
+CBAN.US,D,20120730,000000,3.53737,3.53737,3.53737,3.53737,1624.0092618239,0
+CBAN.US,D,20120731,000000,3.53737,4.16525,3.53737,3.53737,6346.7378843889,0
+CBAN.US,D,20120802,000000,3.70544,3.71431,3.69668,3.69668,2263.8628171392,0
+CBAN.US,D,20120803,000000,3.64361,4.12114,3.64361,3.76718,5589.0700236505,0
+CBAN.US,D,20120806,000000,3.81139,3.81139,3.56406,3.6699,3165.7516379645,0
+CBAN.US,D,20120807,000000,3.5549,3.5549,3.5549,3.5549,132.03327331902,0
+CBAN.US,D,20120808,000000,3.53737,3.53737,3.53737,3.53737,112.73610260316,0
+CBAN.US,D,20120815,000000,3.59054,3.59054,3.58168,3.58168,455.00697266862,0
+CBAN.US,D,20120816,000000,3.63475,3.63475,3.53737,3.53737,3261.2218509798,0
+CBAN.US,D,20120817,000000,3.53737,3.80302,3.53737,3.70544,3076.3752683332,0
+CBAN.US,D,20120820,000000,3.73223,3.73223,3.52871,3.52871,1584.3992798282,0
+CBAN.US,D,20120821,000000,3.70544,3.70544,3.70544,3.70544,903.92010195329,0
+CBAN.US,D,20120822,000000,3.6699,3.69668,3.62579,3.62579,3053.0155353613,0
+CBAN.US,D,20120823,000000,3.62579,3.69668,3.62579,3.6699,790.16835878614,0
+CBAN.US,D,20120824,000000,3.59054,3.70544,3.59054,3.70544,4290.0657423042,0
+CBAN.US,D,20120827,000000,3.65238,3.65238,3.65238,3.65238,225.47220520633,0
+CBAN.US,D,20120830,000000,3.63918,3.71431,3.63918,3.71431,455.00697266862,0
+CBAN.US,D,20120831,000000,3.71431,3.71431,3.51955,3.51955,1132.4392288516,0
+CBAN.US,D,20120906,000000,3.53737,3.53737,3.36044,3.53737,6179.1571913301,0
+CBAN.US,D,20120907,000000,3.37817,3.89124,3.31643,3.86485,8284.5800804865,0
+CBAN.US,D,20120910,000000,3.90887,4.06797,3.58168,3.88238,7717.8526457787,0
+CBAN.US,D,20120911,000000,4.05901,4.05911,3.57105,3.61703,1344.708106726,0
+CBAN.US,D,20120912,000000,3.68782,3.75842,3.41361,3.61703,12307.53235446,0
+CBAN.US,D,20120913,000000,3.46678,3.75842,3.0689,3.36044,28943.724792657,0
+CBAN.US,D,20120914,000000,3.36044,3.59054,2.84756,3.05994,120159.41948538,0
+CBAN.US,D,20120917,000000,3.09519,3.30737,3.09519,3.27212,9044.2792223529,0
+CBAN.US,D,20120918,000000,3.23687,3.27212,3.14826,3.26336,10101.561049469,0
+CBAN.US,D,20120919,000000,3.2546,3.28108,3.22811,3.24534,1414.7873056415,0
+CBAN.US,D,20120920,000000,3.41361,3.41361,3.35168,3.35168,1242.1284097628,0
+CBAN.US,D,20120921,000000,3.3695,3.52871,3.34281,3.47554,3692.8690906766,0
+CBAN.US,D,20120924,000000,3.40465,3.44906,3.23687,3.23687,2651.8375125843,0
+CBAN.US,D,20120925,000000,3.2546,3.2546,3.2546,3.2546,112.73610260316,0
+CBAN.US,D,20120926,000000,3.27212,3.27212,3.27212,3.27212,112.73610260316,0
+CBAN.US,D,20120927,000000,3.35168,3.35168,3.35168,3.35168,112.73610260316,0
+CBAN.US,D,20120928,000000,3.36044,3.41351,3.15702,3.2546,4049.358928638,0
+CBAN.US,D,20121001,000000,3.27212,3.28108,3.18361,3.27212,2805.1992377472,0
+CBAN.US,D,20121002,000000,3.23687,3.31643,3.23687,3.31643,341.25522950147,0
+CBAN.US,D,20121004,000000,3.36044,3.38269,3.36044,3.36044,1698.1510229954,0
+CBAN.US,D,20121005,000000,3.35168,3.38723,3.35168,3.37817,3797.4800687678,0
+CBAN.US,D,20121008,000000,3.40465,3.43999,3.40465,3.43999,6293.9245750613,0
+CBAN.US,D,20121009,000000,3.53737,3.68782,3.40465,3.68782,4638.4304557536,0
+CBAN.US,D,20121010,000000,3.6699,3.95307,3.62579,3.75842,19284.983029089,0
+CBAN.US,D,20121011,000000,3.71431,3.97966,3.34281,3.3695,41238.053819786,0
+CBAN.US,D,20121012,000000,3.48441,3.71883,3.48441,3.54634,2203.9400238636,0
+CBAN.US,D,20121015,000000,3.46678,3.7406,3.46678,3.7406,4578.507662478,0
+CBAN.US,D,20121016,000000,3.70544,3.84703,3.44906,3.49326,5213.2830149733,0
+CBAN.US,D,20121017,000000,3.40465,3.62579,3.40465,3.62579,1019.7031262484,0
+CBAN.US,D,20121018,000000,3.53737,3.53737,3.53737,3.53737,225.47220520633,0
+CBAN.US,D,20121019,000000,3.49326,3.57499,3.0247,3.16608,35340.229064681,0
+CBAN.US,D,20121022,000000,3.21906,3.71431,3.21906,3.47554,2094.2508429525,0
+CBAN.US,D,20121023,000000,3.37817,3.58168,3.37817,3.52871,1740.8079266831,0
+CBAN.US,D,20121024,000000,3.45782,3.51955,3.45782,3.51955,2833.637173539,0
+CBAN.US,D,20121025,000000,3.43999,3.44906,3.27212,3.32519,11538.692447518,0
+CBAN.US,D,20121026,000000,3.30737,3.30737,3.30737,3.30737,112.73610260316,0
+CBAN.US,D,20121031,000000,3.22811,3.51955,3.22811,3.51955,2475.1160544496,0
+CBAN.US,D,20121101,000000,3.46678,3.46678,3.24534,3.24534,3053.0155353613,0
+CBAN.US,D,20121102,000000,3.22811,3.44906,3.22811,3.32519,1808.8558444706,0
+CBAN.US,D,20121105,000000,3.31643,3.32519,3.31643,3.32519,225.47220520633,0
+CBAN.US,D,20121106,000000,3.31643,3.51089,3.31643,3.40465,1353.848871802,0
+CBAN.US,D,20121107,000000,3.37817,3.37817,3.37817,3.37817,564.69615357981,0
+CBAN.US,D,20121108,000000,3.34281,3.34281,3.34281,3.34281,112.73610260316,0
+CBAN.US,D,20121109,000000,3.29851,3.44906,3.27212,3.36044,2827.543330155,0
+CBAN.US,D,20121112,000000,3.29851,3.35168,3.27212,3.27212,2939.2637921942,0
+CBAN.US,D,20121113,000000,3.27212,3.27212,3.27212,3.27212,455.00697266862,0
+CBAN.US,D,20121115,000000,3.28108,3.44906,3.27212,3.37817,2939.2637921942,0
+CBAN.US,D,20121116,000000,3.48441,3.48441,3.48441,3.48441,112.73610260316,0
+CBAN.US,D,20121119,000000,3.29851,3.29851,3.28108,3.28108,565.7117941438,0
+CBAN.US,D,20121121,000000,3.31643,3.31643,3.31643,3.31643,341.25522950147,0
+CBAN.US,D,20121126,000000,3.36044,3.36044,3.34281,3.36044,841.96602754975,0
+CBAN.US,D,20121127,000000,3.36044,3.36044,3.36044,3.36044,112.73610260316,0
+CBAN.US,D,20121128,000000,3.37817,3.39608,3.37817,3.39608,254.92578156211,0
+CBAN.US,D,20121130,000000,3.36044,3.38723,3.23687,3.37817,5051.7961652985,0
+CBAN.US,D,20121203,000000,3.35168,3.46678,3.27212,3.36044,4458.6620759269,0
+CBAN.US,D,20121204,000000,3.28108,3.35168,3.20113,3.23687,7097.2962611793,0
+CBAN.US,D,20121205,000000,3.2546,3.49326,3.2546,3.34281,1019.7031262484,0
+CBAN.US,D,20121206,000000,3.46678,3.51089,3.46678,3.51089,4965.4667173592,0
+CBAN.US,D,20121207,000000,3.46678,3.48441,3.27212,3.36044,5517.9751841711,0
+CBAN.US,D,20121210,000000,3.32519,3.36044,3.32519,3.36044,1698.1510229954,0
+CBAN.US,D,20121211,000000,3.34281,3.34281,3.34281,3.34281,112.73610260316,0
+CBAN.US,D,20121212,000000,3.32519,3.36044,3.13969,3.18361,48056.048925867,0
+CBAN.US,D,20121213,000000,3.32519,3.32519,3.22811,3.2546,455.00697266862,0
+CBAN.US,D,20121214,000000,3.29851,3.36044,3.28985,3.36044,1245.1753314548,0
+CBAN.US,D,20121217,000000,3.28108,3.31643,3.28108,3.28108,861.26319826561,0
+CBAN.US,D,20121218,000000,3.28108,3.36044,3.28108,3.32519,1019.7031262484,0
+CBAN.US,D,20121219,000000,3.30737,3.32519,3.28108,3.28108,8135.2809175796,0
+CBAN.US,D,20121220,000000,3.31643,3.31643,3.19297,3.19297,4264.6747282044,0
+CBAN.US,D,20121221,000000,3.21906,3.2546,3.19297,3.2546,2689.416213452,0
+CBAN.US,D,20121224,000000,3.18361,3.31643,3.13969,3.13969,3981.3110108505,0
+CBAN.US,D,20121226,000000,3.27212,3.27212,3.19297,3.19297,455.00697266862,0
+CBAN.US,D,20121227,000000,3.20113,3.27212,3.13969,3.21906,14967.494991557,0
+CBAN.US,D,20121228,000000,3.16608,3.32519,3.13969,3.30737,19857.804307181,0
+CBAN.US,D,20121231,000000,3.18361,3.30737,3.10385,3.18361,8934.5900414417,0
+CBAN.US,D,20130102,000000,3.15702,3.15702,3.13969,3.13969,455.00697266862,0
+CBAN.US,D,20130103,000000,3.17504,3.22811,3.17504,3.22811,341.25522950147,0
+CBAN.US,D,20130104,000000,3.27212,3.32519,3.27212,3.31643,3897.0128440391,0
+CBAN.US,D,20130107,000000,3.32519,3.49326,3.16608,3.38713,42209.006198963,0
+CBAN.US,D,20130108,000000,3.37817,3.67905,3.34281,3.53737,24612.017787229,0
+CBAN.US,D,20130109,000000,3.6699,3.82478,3.61703,3.76718,13190.12400457,0
+CBAN.US,D,20130110,000000,3.82921,3.83896,3.76718,3.76718,2596.9929221287,0
+CBAN.US,D,20130111,000000,3.76905,3.91841,3.76905,3.86485,19417.016302408,0
+CBAN.US,D,20130114,000000,3.97976,4.77551,3.97976,4.49273,33072.303685286,0
+CBAN.US,D,20130115,000000,4.39535,5.08516,4.39535,4.55446,21949.008228441,0
+CBAN.US,D,20130116,000000,4.57209,5.04982,4.55446,4.8462,13317.079075069,0
+CBAN.US,D,20130117,000000,4.86383,4.95224,4.55446,4.94092,10539.30213255,0
+CBAN.US,D,20130118,000000,5.04982,5.04982,4.86393,5.01427,1698.1510229954,0
+CBAN.US,D,20130122,000000,5.04086,5.04086,4.86383,4.89022,3559.8201767936,0
+CBAN.US,D,20130123,000000,4.88175,5.08506,4.86393,4.94368,3191.1426520643,0
+CBAN.US,D,20130124,000000,4.86383,4.89956,4.72253,4.72253,3234.815196316,0
+CBAN.US,D,20130125,000000,4.68719,4.68719,4.55446,4.59838,1993.7024271172,0
+CBAN.US,D,20130128,000000,4.59838,4.60774,4.55446,4.59838,5770.8696846052,0
+CBAN.US,D,20130129,000000,4.86383,4.86383,4.86383,4.86383,112.73610260316,0
+CBAN.US,D,20130130,000000,4.71378,4.81086,4.71378,4.81086,951.65520846094,0
+CBAN.US,D,20130131,000000,4.85526,4.86383,4.81971,4.86383,3794.4331470758,0
+CBAN.US,D,20130201,000000,4.69605,4.86373,4.69605,4.76655,2770.6674585714,0
+CBAN.US,D,20130204,000000,4.86383,5.06735,4.70482,5.06735,9864.9167980588,0
+CBAN.US,D,20130205,000000,5.07611,5.07611,4.72253,4.72263,3702.0098557525,0
+CBAN.US,D,20130206,000000,4.8462,5.09383,4.72253,5.07611,18088.558444706,0
+CBAN.US,D,20130207,000000,5.07611,5.262,4.96987,4.97893,7011.982453804,0
+CBAN.US,D,20130208,000000,4.98779,4.98779,4.97893,4.97893,900.87318026132,0
+CBAN.US,D,20130211,000000,5.02303,5.1914,4.81971,4.82857,3507.006867466,0
+CBAN.US,D,20130213,000000,4.82857,4.86383,4.81971,4.81971,10230.547401096,0
+CBAN.US,D,20130214,000000,4.68906,4.68906,4.67833,4.67833,5310.7845091166,0
+CBAN.US,D,20130215,000000,4.63393,4.6605,4.60774,4.60774,1353.848871802,0
+CBAN.US,D,20130219,000000,4.63393,4.63393,4.59838,4.59838,7693.4772722429,0
+CBAN.US,D,20130220,000000,4.56342,4.59838,4.56342,4.59838,455.00697266862,0
+CBAN.US,D,20130222,000000,4.6162,4.6162,4.6162,4.6162,1011.5780017365,0
+CBAN.US,D,20130225,000000,4.65164,4.77561,4.48367,4.53665,6040.0144340632,0
+CBAN.US,D,20130226,000000,4.45709,4.73139,4.42184,4.67833,5341.2537260364,0
+CBAN.US,D,20130227,000000,4.55446,4.62545,4.46604,4.52798,4751.1665583567,0
+CBAN.US,D,20130228,000000,4.51932,4.82857,4.51932,4.73996,3239.893399136,0
+CBAN.US,D,20130301,000000,4.59848,4.59848,4.59848,4.59848,151.33044403488,0
+CBAN.US,D,20130304,000000,4.51942,4.59838,4.51942,4.59838,545.39898286395,0
+CBAN.US,D,20130305,000000,4.64288,4.66947,4.62545,4.66947,6216.7358921979,0
+CBAN.US,D,20130306,000000,4.8021,4.8021,4.8021,4.8021,112.73610260316,0
+CBAN.US,D,20130307,000000,4.81086,4.81086,4.81086,4.81086,112.73610260316,0
+CBAN.US,D,20130308,000000,4.69605,4.81086,4.68719,4.8021,790.16835878614,0
+CBAN.US,D,20130311,000000,4.81086,4.85526,4.81086,4.85526,5020.3113078147,0
+CBAN.US,D,20130312,000000,4.81086,4.81971,4.81086,4.81971,3507.006867466,0
+CBAN.US,D,20130313,000000,4.81971,4.81971,4.81971,4.81971,225.47220520633,0
+CBAN.US,D,20130315,000000,4.77561,4.81971,4.77561,4.81962,1645.3377136678,0
+CBAN.US,D,20130318,000000,4.81971,5.02303,4.81971,4.99192,4956.3259522832,0
+CBAN.US,D,20130319,000000,4.82857,4.83744,4.81971,4.81971,2263.8628171392,0
+CBAN.US,D,20130321,000000,4.81086,4.81971,4.81086,4.81971,4068.6560993538,0
+CBAN.US,D,20130322,000000,4.81086,4.81971,4.78427,4.78427,565.7117941438,0
+CBAN.US,D,20130325,000000,4.92585,4.92585,4.92585,4.92585,112.73610260316,0
+CBAN.US,D,20130326,000000,4.82857,4.97893,4.82857,4.87289,2791.9959104153,0
+CBAN.US,D,20130327,000000,4.84808,4.84808,4.84808,4.84808,112.73610260316,0
+CBAN.US,D,20130328,000000,4.78427,4.86383,4.78427,4.81971,13219.577580926,0
+CBAN.US,D,20130401,000000,4.85526,4.98779,4.81971,4.81971,4773.5106507646,0
+CBAN.US,D,20130402,000000,4.89022,4.90892,4.67833,4.75798,4185.4547642129,0
+CBAN.US,D,20130403,000000,4.60774,4.69605,4.60774,4.69605,341.25522950147,0
+CBAN.US,D,20130404,000000,4.82857,4.83744,4.73996,4.83744,353.44291626938,0
+CBAN.US,D,20130405,000000,4.87289,4.87289,4.86383,4.86383,1668.6974466396,0
+CBAN.US,D,20130408,000000,4.86383,4.88135,4.77561,4.86383,4428.1928590071,0
+CBAN.US,D,20130410,000000,4.81086,4.86383,4.81086,4.85526,5992.2793275555,0
+CBAN.US,D,20130411,000000,4.69054,4.69054,4.69054,4.69054,225.47220520633,0
+CBAN.US,D,20130412,000000,4.73139,4.7563,4.73139,4.7563,2487.3037412175,0
+CBAN.US,D,20130415,000000,4.82051,4.82051,4.82051,4.82051,215.3157995664,0
+CBAN.US,D,20130416,000000,4.64288,4.86383,4.64288,4.86383,2389.8022470743,0
+CBAN.US,D,20130417,000000,4.79323,4.89022,4.78427,4.89022,480.39798676844,0
+CBAN.US,D,20130418,000000,4.89956,4.90804,4.86383,4.90804,5181.7981574896,0
+CBAN.US,D,20130419,000000,5.00551,5.21809,4.99684,5.05848,16235.01441542,0
+CBAN.US,D,20130422,000000,5.21809,5.30621,5.13469,5.21809,6526.5062642156,0
+CBAN.US,D,20130423,000000,5.29745,5.29745,5.2172,5.21809,1584.3992798282,0
+CBAN.US,D,20130424,000000,5.22636,5.27962,5.09383,5.27962,3699.9785746245,0
+CBAN.US,D,20130425,000000,5.30621,5.30621,5.21809,5.27952,7011.982453804,0
+CBAN.US,D,20130426,000000,5.30621,5.30621,5.27401,5.29745,2925.0448242983,0
+CBAN.US,D,20130429,000000,5.29745,5.48294,5.29745,5.48294,10624.615939925,0
+CBAN.US,D,20130430,000000,5.47428,5.78374,5.30631,5.30631,3533.4135221298,0
+CBAN.US,D,20130501,000000,5.81879,5.81879,5.32157,5.75706,698.76070802682,0
+CBAN.US,D,20130502,000000,5.81879,5.81879,5.62453,5.73057,901.88882082531,0
+CBAN.US,D,20130503,000000,5.81052,5.81052,5.53611,5.53611,6509.2403746277,0
+CBAN.US,D,20130506,000000,5.53611,5.78374,5.53611,5.78374,1659.5566815637,0
+CBAN.US,D,20130507,000000,5.74839,5.82785,5.52725,5.82785,2321.7543292868,0
+CBAN.US,D,20130508,000000,5.82785,5.82785,5.57146,5.82785,6958.1535039124,0
+CBAN.US,D,20130509,000000,5.82204,5.82726,5.77842,5.77842,1245.1753314548,0
+CBAN.US,D,20130510,000000,5.65988,5.65988,5.58032,5.63309,7666.0549770151,0
+CBAN.US,D,20130513,000000,5.63329,5.72289,5.57146,5.72289,3683.7283256007,0
+CBAN.US,D,20130515,000000,5.53611,5.70428,5.53611,5.69749,4586.63278699,0
+CBAN.US,D,20130516,000000,5.70428,5.70428,5.54497,5.54497,2147.0641522801,0
+CBAN.US,D,20130517,000000,5.59815,5.59815,5.59815,5.59815,217.34708069439,0
+CBAN.US,D,20130520,000000,5.70428,5.70428,5.55039,5.55039,1469.6318960971,0
+CBAN.US,D,20130521,000000,5.65101,5.69513,5.65101,5.69513,565.7117941438,0
+CBAN.US,D,20130522,000000,5.68637,5.68637,5.6776,5.6776,507.82028199623,0
+CBAN.US,D,20130523,000000,5.64255,5.69513,5.64255,5.69513,532.19565553205,0
+CBAN.US,D,20130524,000000,5.55403,5.69513,5.55403,5.5558,1790.5743143187,0
+CBAN.US,D,20130528,000000,5.59815,5.82785,5.59815,5.82785,4643.5086585735,0
+CBAN.US,D,20130529,000000,5.82785,6.27003,5.82785,6.10216,13763.960923226,0
+CBAN.US,D,20130530,000000,5.75706,6.19068,5.75706,6.19058,341.25522950147,0
+CBAN.US,D,20130531,000000,6.12865,6.31443,6.05805,6.31443,17646.754799369,0
+CBAN.US,D,20130603,000000,6.394,6.58845,6.19914,6.23478,19273.810982885,0
+CBAN.US,D,20130604,000000,6.28786,6.46469,6.19914,6.45593,1019.7031262484,0
+CBAN.US,D,20130605,000000,6.35865,6.4381,6.35865,6.35875,860.24755770162,0
+CBAN.US,D,20130606,000000,6.49118,6.54425,6.19914,6.54425,4197.6424509809,0
+CBAN.US,D,20130607,000000,6.51786,6.63256,6.51786,6.57073,1946.9829611736,0
+CBAN.US,D,20130610,000000,6.6239,6.6239,6.6236,6.6238,1353.848871802,0
+CBAN.US,D,20130612,000000,6.60607,6.60607,6.33206,6.33206,5429.6144551037,0
+CBAN.US,D,20130613,000000,6.37617,6.37617,6.36731,6.36731,790.16835878614,0
+CBAN.US,D,20130614,000000,6.37617,6.60607,6.37617,6.60607,687.5886618229,0
+CBAN.US,D,20130617,000000,6.47335,6.60607,6.36731,6.37617,6467.599111504,0
+CBAN.US,D,20130618,000000,6.37617,6.54425,6.36731,6.43368,3671.5406388328,0
+CBAN.US,D,20130619,000000,6.49118,6.52652,6.36731,6.36731,2353.2391867705,0
+CBAN.US,D,20130620,000000,6.37617,6.37617,6.37617,6.37617,226.48784577032,0
+CBAN.US,D,20130621,000000,6.37617,6.63256,6.35175,6.59741,9540.9274581452,0
+CBAN.US,D,20130624,000000,6.58845,6.61061,6.37617,6.37617,5932.35653428,0
+CBAN.US,D,20130625,000000,6.394,6.50899,6.37617,6.37617,1471.6631772251,0
+CBAN.US,D,20130626,000000,6.2788,6.47335,6.19068,6.19068,8616.6945449121,0
+CBAN.US,D,20130627,000000,6.19068,6.6239,5.95181,5.95181,7515.7401735442,0
+CBAN.US,D,20130628,000000,6.01374,6.42934,6.01374,6.02251,1245.1753314548,0
+CBAN.US,D,20130701,000000,6.53528,6.54425,6.04032,6.42048,2827.543330155,0
+CBAN.US,D,20130702,000000,6.37617,6.44697,6.37617,6.41171,1019.7031262484,0
+CBAN.US,D,20130705,000000,6.04446,6.2788,6.02703,6.2788,1132.4392288516,0
+CBAN.US,D,20130708,000000,6.25241,6.25241,6.25241,6.25241,112.73610260316,0
+CBAN.US,D,20130709,000000,6.2788,6.54425,6.14636,6.50013,11172.046203917,0
+CBAN.US,D,20130710,000000,6.48232,6.52652,6.33216,6.52652,1800.7307199586,0
+CBAN.US,D,20130711,000000,6.45593,6.45593,6.33206,6.38494,1791.5899548827,0
+CBAN.US,D,20130715,000000,6.50899,6.50899,6.33206,6.33206,677.43225618297,0
+CBAN.US,D,20130716,000000,6.34063,6.60607,6.34063,6.34998,790.16835878614,0
+CBAN.US,D,20130717,000000,6.34063,6.46469,6.33206,6.4381,2756.4484906755,0
+CBAN.US,D,20130718,000000,6.40276,6.42048,6.40276,6.42048,225.47220520633,0
+CBAN.US,D,20130719,000000,6.41171,6.41171,5.96933,6.32301,61513.286398767,0
+CBAN.US,D,20130722,000000,6.22583,6.41171,6.13731,6.19068,6735.728220398,0
+CBAN.US,D,20130723,000000,6.38494,6.38494,6.22228,6.22228,1189.3151004352,0
+CBAN.US,D,20130724,000000,6.22583,6.37617,6.22583,6.37617,455.00697266862,0
+CBAN.US,D,20130725,000000,6.37617,6.60607,6.37617,6.60607,6369.0819767967,0
+CBAN.US,D,20130726,000000,6.53528,6.53528,6.50013,6.50013,1686.9789767915,0
+CBAN.US,D,20130729,000000,6.26127,6.58845,6.26127,6.36731,3886.8564383992,0
+CBAN.US,D,20130730,000000,6.394,6.41171,6.36731,6.36731,1019.7031262484,0
+CBAN.US,D,20130801,000000,6.4381,6.4381,6.21725,6.40276,3865.5279865553,0
+CBAN.US,D,20130802,000000,6.33206,6.40276,6.21725,6.21725,5305.7063062966,0
+CBAN.US,D,20130805,000000,6.25241,6.25241,6.21725,6.21725,229.5347674623,0
+CBAN.US,D,20130806,000000,6.21725,6.34998,6.21725,6.34998,565.7117941438,0
+CBAN.US,D,20130808,000000,6.32301,6.32301,6.24344,6.24344,4128.5788926294,0
+CBAN.US,D,20130809,000000,6.23478,6.31443,6.19914,6.19914,1922.6075876377,0
+CBAN.US,D,20130812,000000,6.21725,6.35865,6.21725,6.35865,677.43225618297,0
+CBAN.US,D,20130813,000000,6.29662,6.32301,6.21725,6.21725,2461.9127271177,0
+CBAN.US,D,20130814,000000,6.26826,6.26826,6.21725,6.21725,2862.0751093308,0
+CBAN.US,D,20130815,000000,6.21725,6.22583,6.19068,6.19914,1669.7130872036,0
+CBAN.US,D,20130816,000000,6.08434,6.36731,6.08434,6.22129,2837.6997357949,0
+CBAN.US,D,20130819,000000,6.0932,6.33206,6.0932,6.23478,341.25522950147,0
+CBAN.US,D,20130820,000000,6.28786,6.32301,5.74839,5.83691,20886.648198505,0
+CBAN.US,D,20130821,000000,5.83691,5.92513,5.35031,5.46542,11610.802927562,0
+CBAN.US,D,20130822,000000,5.73963,5.88083,5.57146,5.88083,565.7117941438,0
+CBAN.US,D,20130823,000000,5.58032,5.85463,5.54497,5.54497,3889.9033600911,0
+CBAN.US,D,20130826,000000,6.27003,6.27003,5.35031,5.95181,7724.9621297267,0
+CBAN.US,D,20130827,000000,5.75706,5.87216,5.41245,5.41245,1696.1197418674,0
+CBAN.US,D,20130828,000000,5.58032,5.83691,5.49181,5.6069,5573.8354151906,0
+CBAN.US,D,20130829,000000,5.66874,5.82352,5.66874,5.73057,403.20930390501,0
+CBAN.US,D,20130830,000000,5.71294,5.74613,5.71294,5.74613,1310.1763275503,0
+CBAN.US,D,20130903,000000,5.48294,5.74839,5.48294,5.65988,2263.8628171392,0
+CBAN.US,D,20130904,000000,5.58032,5.74839,5.57146,5.74839,2712.7759464239,0
+CBAN.US,D,20130905,000000,5.71294,5.71294,5.71294,5.71294,225.47220520633,0
+CBAN.US,D,20130906,000000,5.70428,5.70428,5.67573,5.67573,1486.897785685,0
+CBAN.US,D,20130909,000000,5.69513,5.69513,5.69513,5.69513,112.73610260316,0
+CBAN.US,D,20130910,000000,5.69513,5.69513,5.68637,5.68637,347.34907288542,0
+CBAN.US,D,20130911,000000,5.65101,5.65101,5.65101,5.65101,112.73610260316,0
+CBAN.US,D,20130912,000000,5.65988,5.65988,5.65101,5.65101,455.00697266862,0
+CBAN.US,D,20130913,000000,5.52725,5.6069,5.51848,5.52725,14662.802822359,0
+CBAN.US,D,20130916,000000,5.48294,5.48294,5.28848,5.35031,8824.9008605305,0
+CBAN.US,D,20130917,000000,5.39463,5.73057,5.36489,5.58899,3729.4321509803,0
+CBAN.US,D,20130918,000000,5.57068,5.57068,5.42121,5.45124,1132.4392288516,0
+CBAN.US,D,20130919,000000,5.57146,5.57146,5.53611,5.53611,341.25522950147,0
+CBAN.US,D,20130920,000000,5.40349,5.41245,5.39463,5.41245,3223.6431501121,0
+CBAN.US,D,20130923,000000,5.45655,5.57146,5.45655,5.57146,565.7117941438,0
+CBAN.US,D,20130924,000000,5.57146,5.57146,5.32393,5.48294,8367.8626067339,0
+CBAN.US,D,20130925,000000,5.43864,5.47428,5.42121,5.42121,1063.3756705001,0
+CBAN.US,D,20130926,000000,5.36804,5.48294,5.35031,5.36804,19673.973365098,0
+CBAN.US,D,20130927,000000,5.35937,5.48294,5.30621,5.30621,12446.675111728,0
+CBAN.US,D,20130930,000000,5.30621,5.31497,5.17339,5.17339,3276.4564594397,0
+CBAN.US,D,20131001,000000,5.262,5.36804,5.21809,5.21809,18657.317160542,0
+CBAN.US,D,20131002,000000,5.262,5.29745,5.21809,5.21809,12100.341679407,0
+CBAN.US,D,20131003,000000,5.39463,5.39463,5.30621,5.30621,455.00697266862,0
+CBAN.US,D,20131004,000000,5.15596,5.38586,5.13814,5.38586,1245.1753314548,0
+CBAN.US,D,20131008,000000,5.39463,5.39463,5.39463,5.39463,112.73610260316,0
+CBAN.US,D,20131010,000000,5.3768,5.3768,5.3768,5.3768,112.73610260316,0
+CBAN.US,D,20131014,000000,5.65101,5.65101,5.38586,5.38586,1132.4392288516,0
+CBAN.US,D,20131015,000000,5.39463,5.39463,5.39463,5.39463,112.73610260316,0
+CBAN.US,D,20131016,000000,5.42121,5.58899,5.40349,5.42121,1808.8558444706,0
+CBAN.US,D,20131018,000000,5.32393,5.59815,5.21809,5.34156,115565.67721445,0
+CBAN.US,D,20131021,000000,5.30621,5.65988,5.30621,5.65988,565.7117941438,0
+CBAN.US,D,20131022,000000,5.65988,5.65988,5.21809,5.46542,31438.138017823,0
+CBAN.US,D,20131023,000000,5.35031,5.50963,5.30621,5.3768,31438.138017823,0
+CBAN.US,D,20131024,000000,5.43864,5.48294,5.35031,5.35031,3391.2238431708,0
+CBAN.US,D,20131025,000000,5.42968,5.42968,5.42968,5.42968,112.73610260316,0
+CBAN.US,D,20131028,000000,5.55393,5.55393,5.32393,5.32393,2596.9929221287,0
+CBAN.US,D,20131029,000000,5.39463,5.42968,5.39463,5.39463,790.16835878614,0
+CBAN.US,D,20131030,000000,5.40349,5.48294,5.40349,5.48294,455.00697266862,0
+CBAN.US,D,20131031,000000,5.43864,5.55393,5.39463,5.41245,2704.6508219119,0
+CBAN.US,D,20131101,000000,5.41245,5.42121,5.40349,5.40349,565.7117941438,0
+CBAN.US,D,20131104,000000,5.46542,5.54497,5.46542,5.52725,5310.7845091166,0
+CBAN.US,D,20131105,000000,5.40349,5.64255,5.39463,5.42121,13796.461421274,0
+CBAN.US,D,20131107,000000,5.40349,5.64255,5.40349,5.64255,341.25522950147,0
+CBAN.US,D,20131108,000000,5.58032,5.64255,5.58032,5.64255,455.00697266862,0
+CBAN.US,D,20131111,000000,5.60838,5.64255,5.60838,5.60838,2375.5832791784,0
+CBAN.US,D,20131112,000000,5.63309,5.65988,5.34156,5.34156,2263.8628171392,0
+CBAN.US,D,20131113,000000,5.59815,5.65988,5.59815,5.65988,225.47220520633,0
+CBAN.US,D,20131114,000000,5.64255,5.64255,5.64255,5.64255,112.73610260316,0
+CBAN.US,D,20131115,000000,5.65988,5.65988,5.35031,5.65988,1019.7031262484,0
+CBAN.US,D,20131118,000000,5.65988,5.65988,5.55393,5.55393,341.25522950147,0
+CBAN.US,D,20131120,000000,5.55393,5.64255,5.55393,5.64255,455.00697266862,0
+CBAN.US,D,20131121,000000,5.64255,5.65101,5.35031,5.64255,15266.09331737,0
+CBAN.US,D,20131122,000000,5.63309,5.65101,5.63309,5.65101,341.25522950147,0
+CBAN.US,D,20131125,000000,5.65101,5.65101,5.39463,5.58032,790.16835878614,0
+CBAN.US,D,20131126,000000,5.50077,5.65101,5.40349,5.65101,5653.0553791821,0
+CBAN.US,D,20131127,000000,5.65101,5.65101,5.64255,5.64255,455.00697266862,0
+CBAN.US,D,20131202,000000,5.38586,5.63309,5.35031,5.51848,3620.7586106331,0
+CBAN.US,D,20131203,000000,5.52725,5.63309,5.36804,5.3768,790.16835878614,0
+CBAN.US,D,20131206,000000,5.40349,5.51848,5.38586,5.38586,2375.5832791784,0
+CBAN.US,D,20131209,000000,5.44779,5.52725,5.36804,5.39463,2912.8571375304,0
+CBAN.US,D,20131210,000000,5.40349,5.48294,5.39463,5.48294,9157.0153249561,0
+CBAN.US,D,20131211,000000,5.41245,5.50077,5.39463,5.48294,4068.6560993538,0
+CBAN.US,D,20131213,000000,5.50077,5.63309,5.40349,5.47428,2033.3124091129,0
+CBAN.US,D,20131216,000000,5.41245,5.50077,5.30621,5.44779,5698.7592045617,0
+CBAN.US,D,20131217,000000,5.45655,5.45655,5.45655,5.45655,341.25522950147,0
+CBAN.US,D,20131219,000000,5.35937,5.43864,5.29745,5.29745,790.16835878614,0
+CBAN.US,D,20131223,000000,5.31497,5.45655,5.30621,5.34156,1584.3992798282,0
+CBAN.US,D,20131224,000000,5.31497,5.43864,5.31497,5.43864,708.91711366674,0
+CBAN.US,D,20131230,000000,5.3327,5.43864,5.13814,5.20873,5541.3349171429,0
+CBAN.US,D,20131231,000000,5.21809,5.39463,5.21809,5.39463,225.47220520633,0
+CBAN.US,D,20140103,000000,5.32393,5.49181,5.32393,5.34156,610.39997895947,0
+CBAN.US,D,20140106,000000,5.35031,5.74839,5.30621,5.42121,8255.1265041307,0
+CBAN.US,D,20140107,000000,5.39463,5.65988,5.3768,5.65988,3053.0155353613,0
+CBAN.US,D,20140109,000000,5.35031,5.65988,5.35031,5.42968,1132.4392288516,0
+CBAN.US,D,20140110,000000,5.65988,5.74839,5.58899,5.73963,3391.2238431708,0
+CBAN.US,D,20140113,000000,5.39463,5.73963,5.39463,5.57146,2827.543330155,0
+CBAN.US,D,20140114,000000,5.58032,5.58032,5.5624,5.57146,6332.518916493,0
+CBAN.US,D,20140115,000000,5.52725,5.73057,5.52725,5.57146,4974.6074824351,0
+CBAN.US,D,20140116,000000,5.39473,5.68637,5.39473,5.57146,4002.6394626943,0
+CBAN.US,D,20140117,000000,5.62453,5.71294,5.46542,5.46542,790.16835878614,0
+CBAN.US,D,20140121,000000,5.46542,5.58899,5.46542,5.58899,1019.7031262484,0
+CBAN.US,D,20140122,000000,5.48294,5.57146,5.48294,5.57146,4863.9026609599,0
+CBAN.US,D,20140123,000000,5.40349,5.73963,5.40349,5.57146,2033.3124091129,0
+CBAN.US,D,20140124,000000,5.51848,5.70428,5.48294,5.57146,7484.2553160605,0
+CBAN.US,D,20140127,000000,5.70428,5.70428,5.41245,5.57146,3958.9669184426,0
+CBAN.US,D,20140128,000000,5.70428,5.74839,5.51298,5.57146,33619.733949279,0
+CBAN.US,D,20140129,000000,5.57146,5.57146,5.57146,5.57146,2033.3124091129,0
+CBAN.US,D,20140130,000000,5.61576,5.73057,5.55393,5.57146,5541.3349171429,0
+CBAN.US,D,20140131,000000,5.49181,5.5624,5.48294,5.48294,3166.7672785285,0
+CBAN.US,D,20140203,000000,5.53611,5.68637,5.46542,5.46542,4268.7372904603,0
+CBAN.US,D,20140204,000000,5.63309,5.65101,5.35031,5.48294,5299.6124629127,0
+CBAN.US,D,20140205,000000,5.34156,5.5624,5.34156,5.5624,3958.9669184426,0
+CBAN.US,D,20140206,000000,5.53611,5.74839,5.48294,5.53611,3609.5865644292,0
+CBAN.US,D,20140207,000000,5.66874,5.68637,5.66874,5.6776,446.88184815668,0
+CBAN.US,D,20140210,000000,5.70428,5.70428,5.6069,5.6069,1324.3952954462,0
+CBAN.US,D,20140211,000000,5.57146,5.58032,5.54507,5.57146,3384.1143592229,0
+CBAN.US,D,20140212,000000,5.59815,5.65101,5.48294,5.48294,1114.1576986997,0
+CBAN.US,D,20140213,000000,5.32393,5.57146,5.32393,5.40349,11458.456842963,0
+CBAN.US,D,20140214,000000,5.47428,5.57146,5.40349,5.42968,1982.5303809133,0
+CBAN.US,D,20140218,000000,5.52725,5.5624,5.50963,5.5624,2151.126714536,0
+CBAN.US,D,20140219,000000,5.50077,5.5624,5.48294,5.52725,1055.2505459882,0
+CBAN.US,D,20140220,000000,5.52725,5.57146,5.52725,5.57146,3007.3117099817,0
+CBAN.US,D,20140221,000000,5.52725,5.57146,5.52725,5.53611,5338.2068043444,0
+CBAN.US,D,20140224,000000,5.52725,5.57146,5.52725,5.57146,6193.376159226,0
+CBAN.US,D,20140225,000000,5.57146,5.57146,5.57146,5.57146,342.27087006546,0
+CBAN.US,D,20140226,000000,5.42978,5.57146,5.42978,5.46542,7548.240671592,0
+CBAN.US,D,20140227,000000,5.55009,5.5624,5.55009,5.5624,226.48784577032,0
+CBAN.US,D,20140303,000000,5.5624,5.57146,5.5624,5.57146,458.0538943606,0
+CBAN.US,D,20140304,000000,5.57146,5.57146,5.57146,5.57146,1810.8871255986,0
+CBAN.US,D,20140305,000000,5.53611,5.57146,5.52725,5.52725,455.00697266862,0
+CBAN.US,D,20140307,000000,5.57146,5.57146,5.57146,5.57146,112.73610260316,0
+CBAN.US,D,20140310,000000,5.52725,5.52725,5.52725,5.52725,1469.6318960971,0
+CBAN.US,D,20140312,000000,5.52725,5.52725,5.52725,5.52725,1698.1510229954,0
+CBAN.US,D,20140313,000000,5.52725,5.52725,5.52725,5.52725,355.47419739736,0
+CBAN.US,D,20140314,000000,5.48294,5.48294,5.48294,5.48294,4223.0334650807,0
+CBAN.US,D,20140317,000000,5.41245,5.52725,5.40349,5.41245,1566.1177496764,0
+CBAN.US,D,20140318,000000,5.51848,5.52725,5.39463,5.42121,7192.7664741946,0
+CBAN.US,D,20140319,000000,5.48294,5.48294,5.40349,5.40349,4566.3199757101,0
+CBAN.US,D,20140320,000000,5.39463,5.40349,5.39463,5.40349,2175.5020880719,0
+CBAN.US,D,20140321,000000,5.39463,5.50963,5.39463,5.49181,1332.5204199581,0
+CBAN.US,D,20140324,000000,5.49181,5.49191,5.49181,5.49191,3746.6980405682,0
+CBAN.US,D,20140326,000000,5.39463,5.39463,5.36804,5.36804,1353.848871802,0
+CBAN.US,D,20140327,000000,5.21809,5.37247,5.21809,5.37247,7000.8104076001,0
+CBAN.US,D,20140331,000000,5.30621,5.42121,5.30621,5.42121,2489.3350223455,0
+CBAN.US,D,20140404,000000,5.23552,5.38586,5.23552,5.3768,6937.8406926325,0
+CBAN.US,D,20140408,000000,5.20007,5.50077,5.20007,5.39265,888.68549349341,0
+CBAN.US,D,20140409,000000,5.30621,5.52725,5.30621,5.48294,5352.4257722403,0
+CBAN.US,D,20140410,000000,5.48294,5.51848,5.20007,5.50963,10917.120422355,0
+CBAN.US,D,20140411,000000,5.47428,5.47428,5.36804,5.47428,1378.2242453378,0
+CBAN.US,D,20140414,000000,5.30631,5.39463,5.30621,5.30631,3575.0547852535,0
+CBAN.US,D,20140415,000000,5.48009,5.48009,5.46542,5.47428,1809.8714850346,0
+CBAN.US,D,20140416,000000,5.34037,5.39463,5.31832,5.39463,2541.1326911091,0
+CBAN.US,D,20140417,000000,5.47428,5.47428,5.47428,5.47428,119.84558655111,0
+CBAN.US,D,20140422,000000,5.39463,5.47428,5.31497,5.39463,2827.543330155,0
+CBAN.US,D,20140424,000000,5.35031,5.42121,5.3327,5.40349,5062.9682115024,0
+CBAN.US,D,20140425,000000,5.33634,5.33634,5.33634,5.33634,845.01294924173,0
+CBAN.US,D,20140501,000000,5.31497,5.47428,5.15477,5.27086,8266.2985503347,0
+CBAN.US,D,20140505,000000,5.262,5.35031,4.97893,5.32393,11889.088442095,0
+CBAN.US,D,20140507,000000,5.29745,5.32393,4.81971,5.20873,14504.362894376,0
+CBAN.US,D,20140508,000000,5.35031,5.35031,5.21809,5.3327,6895.1837889448,0
+CBAN.US,D,20140509,000000,5.30621,5.30621,5.21809,5.30611,3022.5463184416,0
+CBAN.US,D,20140512,000000,5.25323,5.35031,5.22636,5.3327,10145.233593721,0
+CBAN.US,D,20140513,000000,5.34156,5.36804,5.34156,5.36804,1828.1530151864,0
+CBAN.US,D,20140514,000000,5.32393,5.35937,5.22636,5.35031,48071.283534327,0
+CBAN.US,D,20140515,000000,5.35031,5.36804,5.29951,5.34156,4290.0657423042,0
+CBAN.US,D,20140516,000000,5.35031,5.39463,5.04086,5.04086,18333.327820628,0
+CBAN.US,D,20140519,000000,5.31556,5.39453,5.17339,5.36804,5827.7455561888,0
+CBAN.US,D,20140520,000000,5.39463,5.39463,5.35031,5.39463,3241.9246802639,0
+CBAN.US,D,20140521,000000,5.30621,5.30621,5.30621,5.30621,1453.3816470732,0
+CBAN.US,D,20140522,000000,5.30621,5.39463,5.30621,5.3195,1687.9946173555,0
+CBAN.US,D,20140523,000000,5.34156,5.34156,5.31497,5.31615,3081.4534711531,0
+CBAN.US,D,20140527,000000,5.34156,5.50963,5.32393,5.50963,2873.2471555347,0
+CBAN.US,D,20140528,000000,5.30621,5.41245,5.30621,5.32393,5394.067035364,0
+CBAN.US,D,20140602,000000,5.30621,5.39463,5.30621,5.39463,6200.485643174,0
+CBAN.US,D,20140604,000000,5.32393,5.32393,5.32393,5.32393,151.33044403488,0
+CBAN.US,D,20140605,000000,5.3645,5.3645,5.3645,5.3645,112.73610260316,0
+CBAN.US,D,20140606,000000,5.46542,5.52725,5.3768,5.3768,10281.329429296,0
+CBAN.US,D,20140611,000000,5.38399,5.38399,5.38399,5.38399,122.89250824309,0
+CBAN.US,D,20140612,000000,5.30631,5.38586,5.30631,5.38586,1519.3982837327,0
+CBAN.US,D,20140613,000000,5.38586,5.55393,5.3768,5.44061,9080.8422826566,0
+CBAN.US,D,20140616,000000,5.35031,5.43864,5.30621,5.42968,1496.0385507609,0
+CBAN.US,D,20140618,000000,5.43864,5.55393,5.39463,5.55393,3620.7586106331,0
+CBAN.US,D,20140619,000000,5.5624,5.57146,5.31497,5.39463,4079.8281455577,0
+CBAN.US,D,20140620,000000,5.40349,5.50077,5.30621,5.48294,12513.707388951,0
+CBAN.US,D,20140623,000000,5.45655,5.45655,5.32393,5.32393,4960.3885145392,0
+CBAN.US,D,20140624,000000,5.41245,5.48294,5.30621,5.42121,12094.247836022,0
+CBAN.US,D,20140625,000000,5.42968,5.47428,5.3327,5.35937,3743.6511188762,0
+CBAN.US,D,20140626,000000,5.35937,5.57146,5.30621,5.35937,18907.164739283,0
+CBAN.US,D,20140627,000000,5.46542,5.57146,5.41245,5.57146,9869.9950008788,0
+CBAN.US,D,20140630,000000,5.46542,5.58032,5.30621,5.58032,8644.1168401399,0
+CBAN.US,D,20140701,000000,5.54497,5.54497,5.30621,5.35937,8308.9554540223,0
+CBAN.US,D,20140702,000000,5.36804,5.70428,5.36804,5.53611,13342.470089169,0
+CBAN.US,D,20140703,000000,5.42968,5.70428,5.39463,5.6776,12016.043512594,0
+CBAN.US,D,20140707,000000,5.64255,5.64255,5.64255,5.64255,414.38135010893,0
+CBAN.US,D,20140708,000000,5.61576,5.66874,5.52725,5.52725,8195.2037108552,0
+CBAN.US,D,20140709,000000,5.54497,5.70428,5.52725,5.54497,3524.2727570538,0
+CBAN.US,D,20140710,000000,5.61576,5.65988,5.54497,5.54497,2862.0751093308,0
+CBAN.US,D,20140711,000000,5.54497,5.70428,5.52725,5.55393,4751.1665583567,0
+CBAN.US,D,20140714,000000,5.52725,5.65357,5.52725,5.52725,8468.4110225692,0
+CBAN.US,D,20140715,000000,5.58899,5.58899,5.52725,5.52725,2817.3869245151,0
+CBAN.US,D,20140716,000000,5.58032,5.62453,5.52725,5.53611,7463.9425047806,0
+CBAN.US,D,20140717,000000,5.68637,6.30558,5.68637,6.15513,38272.383372928,0
+CBAN.US,D,20140718,000000,6.21725,6.21725,5.87314,5.91617,4005.6863843863,0
+CBAN.US,D,20140721,000000,5.91617,6.19058,5.88083,5.88083,7372.5348540213,0
+CBAN.US,D,20140722,000000,6.00468,6.08434,5.88988,5.92513,9748.1181331997,0
+CBAN.US,D,20140723,000000,5.59815,5.87216,5.59815,5.84567,832.82526247382,0
+CBAN.US,D,20140724,000000,6.03137,6.03137,5.72161,5.72161,921.18599154116,0
+CBAN.US,D,20140725,000000,5.6069,5.96933,5.57146,5.69513,1587.4462015202,0
+CBAN.US,D,20140728,000000,6.16429,6.16429,6.16429,6.16429,209.22195618245,0
+CBAN.US,D,20140729,000000,5.91617,6.16419,5.59815,5.70428,2971.7642902419,0
+CBAN.US,D,20140730,000000,5.84567,5.84567,5.84567,5.84567,119.84558655111,0
+CBAN.US,D,20140731,000000,6.16429,6.16429,5.6069,6.0932,2575.6644702849,0
+CBAN.US,D,20140801,000000,6.01374,6.01374,5.58032,5.96077,3716.2288236484,0
+CBAN.US,D,20140804,000000,5.61576,5.95181,5.61576,5.7927,27571.594390704,0
+CBAN.US,D,20140805,000000,5.62453,5.83691,5.62453,5.74839,5377.8167863401,0
+CBAN.US,D,20140806,000000,5.74839,5.74839,5.62463,5.63309,7210.0323637825,0
+CBAN.US,D,20140807,000000,5.64255,5.7927,5.61576,5.63309,5896.8091145402,0
+CBAN.US,D,20140808,000000,5.91617,5.95181,5.70743,5.95181,861.26319826561,0
+CBAN.US,D,20140811,000000,5.72161,5.81879,5.70428,5.79683,3576.0704258175,0
+CBAN.US,D,20140813,000000,5.65988,5.74839,5.65988,5.68637,4278.8936961003,0
+CBAN.US,D,20140814,000000,5.77045,5.81052,5.68725,5.68725,1353.848871802,0
+CBAN.US,D,20140815,000000,5.69513,5.74839,5.68637,5.74839,4638.4304557536,0
+CBAN.US,D,20140818,000000,5.89854,5.89854,5.75706,5.75706,280.31679566192,0
+CBAN.US,D,20140820,000000,5.68893,5.91617,5.68893,5.91617,455.00697266862,0
+CBAN.US,D,20140821,000000,5.91617,5.91617,5.91617,5.91617,411.33442841695,0
+CBAN.US,D,20140822,000000,5.73963,5.85463,5.73057,5.80146,1565.1021091124,0
+CBAN.US,D,20140828,000000,5.74839,5.74839,5.74839,5.74839,140.15839783096,0
+CBAN.US,D,20140829,000000,5.74839,5.74839,5.74839,5.74839,1736.7453644271,0
+CBAN.US,D,20140902,000000,5.74839,5.79683,5.74839,5.79683,4685.1499216972,0
+CBAN.US,D,20140904,000000,5.92513,5.92513,5.61576,5.81879,24130.604159897,0
+CBAN.US,D,20140905,000000,5.8631,5.8631,5.8631,5.8631,419.45955292889,0
+CBAN.US,D,20140908,000000,5.53611,5.74839,5.53611,5.74839,3515.1319919779,0
+CBAN.US,D,20140909,000000,5.76622,5.78374,5.76622,5.78374,1464.5536932771,0
+CBAN.US,D,20140911,000000,5.74839,5.85463,5.74839,5.81052,2998.1709449058,0
+CBAN.US,D,20140915,000000,5.83691,5.83691,5.83691,5.83691,128.98635162704,0
+CBAN.US,D,20140916,000000,5.96067,5.96067,5.96067,5.96067,207.19067505446,0
+CBAN.US,D,20140918,000000,5.74839,5.76622,5.74839,5.74839,1259.3942993507,0
+CBAN.US,D,20140922,000000,5.91617,5.91617,5.57796,5.88988,1047.1254214762,0
+CBAN.US,D,20140923,000000,5.88988,5.88988,5.54497,5.88988,1184.2368976152,0
+CBAN.US,D,20140924,000000,5.80146,5.92513,5.75706,5.92513,8062.1547969722,0
+CBAN.US,D,20140929,000000,5.92513,5.92513,5.92513,5.92513,1584.3992798282,0
+CBAN.US,D,20141001,000000,5.92513,6.2788,5.92513,6.2787,22298.388582455,0
+CBAN.US,D,20141002,000000,5.61576,6.2788,5.57146,5.92513,30979.068482898,0
+CBAN.US,D,20141003,000000,6.25241,6.25241,6.25241,6.25241,112.73610260316,0
+CBAN.US,D,20141006,000000,5.92513,5.96933,5.92513,5.92513,1146.6581967475,0
+CBAN.US,D,20141007,000000,5.92513,6.2788,5.92513,6.16429,2099.3290457724,0
+CBAN.US,D,20141008,000000,5.78374,6.1829,5.78374,6.11112,1292.9104379624,0
+CBAN.US,D,20141013,000000,5.81879,5.96077,5.81879,5.82785,1411.7403839495,0
+CBAN.US,D,20141014,000000,5.75706,5.81879,5.75706,5.7927,2295.347674623,0
+CBAN.US,D,20141015,000000,5.65988,5.95181,5.65988,5.95181,2126.7513410002,0
+CBAN.US,D,20141016,000000,5.83691,5.95181,5.83691,5.83691,2031.2811279849,0
+CBAN.US,D,20141017,000000,5.65988,5.95181,5.65988,5.93419,1136.5017911076,0
+CBAN.US,D,20141020,000000,5.65988,5.96077,5.65988,5.94285,550.47718568392,0
+CBAN.US,D,20141021,000000,5.9078,5.96933,5.85463,5.85463,611.41561952346,0
+CBAN.US,D,20141022,000000,5.87216,5.87216,5.87216,5.87216,185.86222321062,0
+CBAN.US,D,20141023,000000,6.02261,6.02261,6.02261,6.02261,347.34907288542,0
+CBAN.US,D,20141024,000000,6.02251,6.02251,6.02251,6.02251,170.62761475073,0
+CBAN.US,D,20141027,000000,6.12865,6.12865,6.01374,6.01374,772.90246919826,0
+CBAN.US,D,20141028,000000,6.01374,6.32842,6.01374,6.16833,12279.094418669,0
+CBAN.US,D,20141029,000000,6.10216,6.10216,6.01374,6.07105,2658.9469965323,0
+CBAN.US,D,20141030,000000,6.01374,6.10216,6.01374,6.02251,2074.9536722366,0
+CBAN.US,D,20141031,000000,6.01374,6.10226,6.01374,6.10226,8495.833317797,0
+CBAN.US,D,20141103,000000,6.19068,6.19068,6.14636,6.14636,529.14873384007,0
+CBAN.US,D,20141104,000000,6.19068,6.2788,6.18181,6.2788,3304.8943952315,0
+CBAN.US,D,20141105,000000,6.25103,6.27811,6.25103,6.27811,1051.1879837322,0
+CBAN.US,D,20141106,000000,6.11112,6.11112,5.84567,6.10226,484.46054902441,0
+CBAN.US,D,20141107,000000,6.10216,6.10216,6.10216,6.10216,1260.4099399146,0
+CBAN.US,D,20141111,000000,6.10216,6.11959,5.88083,5.88083,6980.4975963202,0
+CBAN.US,D,20141112,000000,5.97003,6.11959,5.82588,6.01374,3620.7586106331,0
+CBAN.US,D,20141113,000000,6.24344,6.24344,5.99612,5.99612,484.46054902441,0
+CBAN.US,D,20141114,000000,5.96933,6.17265,5.96933,6.10216,6554.9442000074,0
+CBAN.US,D,20141117,000000,6.18181,6.2788,6.18181,6.21725,11004.465510858,0
+CBAN.US,D,20141118,000000,6.21725,6.21725,6.21725,6.21725,510.86720368821,0
+CBAN.US,D,20141120,000000,6.26521,6.26521,6.26521,6.26521,996.34339327661,0
+CBAN.US,D,20141121,000000,6.21725,6.2788,6.21725,6.2788,3755.8388056441,0
+CBAN.US,D,20141124,000000,6.34998,6.45593,6.34998,6.41133,12755.429843182,0
+CBAN.US,D,20141125,000000,6.93345,7.07485,6.36731,6.4381,16888.071298066,0
+CBAN.US,D,20141126,000000,7.03959,7.03959,6.41171,6.63256,2946.3732761421,0
+CBAN.US,D,20141128,000000,6.9244,6.9244,6.6681,6.6681,367.66188416527,0
+CBAN.US,D,20141201,000000,6.41261,6.94133,6.36731,6.41171,4001.6238221303,0
+CBAN.US,D,20141202,000000,6.42934,6.65944,6.42934,6.65944,767.8242663783,0
+CBAN.US,D,20141203,000000,6.45593,6.46469,6.36731,6.44697,1262.4412210426,0
+CBAN.US,D,20141204,000000,6.36731,6.65846,6.36731,6.48388,7020.1075783159,0
+CBAN.US,D,20141205,000000,6.9244,6.9244,6.6239,6.6239,636.80663362327,0
+CBAN.US,D,20141208,000000,6.79177,6.8094,6.79177,6.8094,1431.0375546654,0
+CBAN.US,D,20141209,000000,6.8094,6.8094,6.72118,6.7387,6177.1259102022,0
+CBAN.US,D,20141211,000000,6.63256,6.8094,6.6239,6.8094,6135.4846470785,0
+CBAN.US,D,20141212,000000,6.69449,6.8094,6.6239,6.6239,6011.5764982714,0
+CBAN.US,D,20141215,000000,6.73004,6.73004,6.41171,6.4381,2940.2794327582,0
+CBAN.US,D,20141216,000000,6.63256,6.65039,6.63256,6.65039,1274.6289078105,0
+CBAN.US,D,20141217,000000,6.58845,6.63256,6.58845,6.63256,1018.6874856844,0
+CBAN.US,D,20141219,000000,6.78045,6.78045,6.52652,6.54425,724.15172212663,0
+CBAN.US,D,20141222,000000,6.72954,6.72954,6.50899,6.50899,1017.6718451204,0
+CBAN.US,D,20141223,000000,6.55321,6.55321,6.55321,6.55321,268.12910889401,0
+CBAN.US,D,20141224,000000,6.55321,6.63256,6.50013,6.56207,10081.248238189,0
+CBAN.US,D,20141226,000000,6.69449,6.69449,6.69449,6.69449,112.73610260316,0
+CBAN.US,D,20141230,000000,6.72118,6.86276,6.65944,6.76538,7065.8114036956,0
+CBAN.US,D,20141231,000000,6.77424,6.9687,6.77424,6.9687,2099.3290457724,0
+CBAN.US,D,20150105,000000,6.76538,6.88777,6.75741,6.88777,3157.6265134526,0
+CBAN.US,D,20150106,000000,6.82712,6.89801,6.72128,6.78301,8140.3591203996,0
+CBAN.US,D,20150107,000000,6.65944,6.88039,6.65944,6.82712,6229.9392195298,0
+CBAN.US,D,20150108,000000,6.8539,6.88915,6.8539,6.88039,1132.4392288516,0
+CBAN.US,D,20150109,000000,6.73004,6.73004,6.73004,6.73004,182.81530151864,0
+CBAN.US,D,20150112,000000,6.87142,7.00435,6.5794,6.5794,13206.374253594,0
+CBAN.US,D,20150113,000000,6.5794,6.88915,6.5794,6.63256,1353.848871802,0
+CBAN.US,D,20150114,000000,6.69449,6.84504,6.63256,6.84504,970.9523791768,0
+CBAN.US,D,20150115,000000,6.72118,6.72118,6.65944,6.67687,790.16835878614,0
+CBAN.US,D,20150116,000000,6.67687,6.8539,6.63256,6.67687,8313.0180162783,0
+CBAN.US,D,20150120,000000,6.72118,6.9244,6.72118,6.9244,341.25522950147,0
+CBAN.US,D,20150122,000000,6.70365,6.70365,6.47335,6.63256,12699.569612162,0
+CBAN.US,D,20150123,000000,6.63256,6.72118,6.63256,6.72118,1821.0435312385,0
+CBAN.US,D,20150126,000000,6.90697,6.90697,6.46469,6.58845,20567.737061411,0
+CBAN.US,D,20150127,000000,6.51786,6.79177,6.51786,6.79177,790.16835878614,0
+CBAN.US,D,20150128,000000,6.55321,6.63256,6.51786,6.51786,2033.3124091129,0
+CBAN.US,D,20150129,000000,6.50013,6.63256,6.50013,6.63256,2375.5832791784,0
+CBAN.US,D,20150130,000000,6.59741,6.59741,6.59741,6.59741,112.73610260316,0
+CBAN.US,D,20150202,000000,6.59741,6.59741,6.54425,6.54425,12854.962618453,0
+CBAN.US,D,20150203,000000,6.54425,6.58491,6.54425,6.58491,2755.4328501116,0
+CBAN.US,D,20150205,000000,6.63256,6.78301,6.63256,6.63256,1584.3992798282,0
+CBAN.US,D,20150206,000000,6.58845,6.58845,6.58845,6.58845,565.7117941438,0
+CBAN.US,D,20150209,000000,6.54425,6.54425,6.54425,6.54425,512.89848481619,0
+CBAN.US,D,20150210,000000,6.57073,6.64162,6.56217,6.59741,7881.3707765815,0
+CBAN.US,D,20150213,000000,6.70365,6.80093,6.70365,6.80093,3561.8514579216,0
+CBAN.US,D,20150217,000000,6.79177,6.8094,6.79177,6.8094,4170.2201557531,0
+CBAN.US,D,20150218,000000,6.8539,6.8539,6.72118,6.72118,17483.236668567,0
+CBAN.US,D,20150219,000000,6.76538,6.9687,6.50013,6.87142,24723.738249268,0
+CBAN.US,D,20150220,000000,6.95138,7.06628,6.95138,7.02168,9355.0652349346,0
+CBAN.US,D,20150225,000000,6.98643,7.13697,6.98573,7.06628,10018.278523222,0
+CBAN.US,D,20150226,000000,7.06628,7.06628,6.98643,6.98643,1019.7031262484,0
+CBAN.US,D,20150302,000000,7.01292,7.21613,7.01292,7.21613,16507.206086569,0
+CBAN.US,D,20150304,000000,7.23415,7.25168,7.18995,7.20767,13342.470089169,0
+CBAN.US,D,20150305,000000,7.20767,7.20767,7.07485,7.18995,5310.7845091166,0
+CBAN.US,D,20150306,000000,7.1987,7.41099,7.18995,7.41099,24312.403820851,0
+CBAN.US,D,20150309,000000,7.25168,7.25168,7.25168,7.25168,112.73610260316,0
+CBAN.US,D,20150310,000000,7.16326,7.24292,7.16326,7.16326,1584.3992798282,0
+CBAN.US,D,20150311,000000,7.10133,7.29608,7.07485,7.18109,1469.6318960971,0
+CBAN.US,D,20150312,000000,7.13687,7.24292,7.11915,7.24292,4185.4547642129,0
+CBAN.US,D,20150313,000000,7.07485,7.27817,7.07485,7.27817,2596.9929221287,0
+CBAN.US,D,20150316,000000,7.12791,7.2695,7.11915,7.16326,5879.5432249524,0
+CBAN.US,D,20150317,000000,7.18109,7.33133,7.18109,7.29608,4863.9026609599,0
+CBAN.US,D,20150318,000000,7.25168,7.25168,7.25168,7.25168,455.00697266862,0
+CBAN.US,D,20150319,000000,7.16326,7.25168,7.16326,7.18109,2827.543330155,0
+CBAN.US,D,20150320,000000,7.16326,7.25168,7.08361,7.08361,30189.915764676,0
+CBAN.US,D,20150323,000000,7.07485,7.28712,7.07485,7.16326,9951.2462459982,0
+CBAN.US,D,20150324,000000,7.09267,7.09267,7.07485,7.07485,1132.4392288516,0
+CBAN.US,D,20150325,000000,7.07485,7.28712,7.07485,7.2695,565.7117941438,0
+CBAN.US,D,20150326,000000,7.16326,7.16326,7.11915,7.16326,12210.030860318,0
+CBAN.US,D,20150327,000000,7.07485,7.20767,7.07485,7.20767,2712.7759464239,0
+CBAN.US,D,20150330,000000,7.13687,7.29608,7.11915,7.12791,5541.3349171429,0
+CBAN.US,D,20150331,000000,7.16326,7.29608,7.16326,7.16326,1416.8185867695,0
+CBAN.US,D,20150401,000000,7.17203,7.29608,7.12791,7.16326,12440.581268344,0
+CBAN.US,D,20150402,000000,7.17203,7.27817,7.16326,7.16326,1353.848871802,0
+CBAN.US,D,20150406,000000,7.16326,7.20767,7.12791,7.12791,903.92010195329,0
+CBAN.US,D,20150407,000000,7.16238,7.20767,7.16238,7.20767,4531.7881965344,0
+CBAN.US,D,20150408,000000,7.18995,7.29608,7.18995,7.20767,10630.709783309,0
+CBAN.US,D,20150409,000000,7.24292,7.3403,7.24292,7.3403,5272.1901676849,0
+CBAN.US,D,20150410,000000,7.3403,7.3403,7.29608,7.33133,2375.5832791784,0
+CBAN.US,D,20150413,000000,7.41099,7.41099,7.21613,7.21613,2712.7759464239,0
+CBAN.US,D,20150414,000000,7.29608,7.29608,7.25168,7.28712,903.92010195329,0
+CBAN.US,D,20150415,000000,7.29608,7.52599,7.28712,7.48148,2358.3173895905,0
+CBAN.US,D,20150416,000000,7.36678,7.3843,7.24292,7.24292,1068.4538733201,0
+CBAN.US,D,20150420,000000,7.37555,7.37555,7.29608,7.30465,597.19665162757,0
+CBAN.US,D,20150421,000000,7.29608,7.29608,7.29608,7.29608,2039.4062524969,0
+CBAN.US,D,20150422,000000,7.3403,7.48148,7.29608,7.34896,3449.1153553184,0
+CBAN.US,D,20150423,000000,7.31371,7.32257,7.31371,7.32257,455.00697266862,0
+CBAN.US,D,20150424,000000,7.42881,7.54352,7.29608,7.54352,7627.4606355834,0
+CBAN.US,D,20150427,000000,7.3403,7.41965,7.30465,7.31371,6216.7358921979,0
+CBAN.US,D,20150428,000000,7.31371,7.31371,7.26064,7.26064,7011.982453804,0
+CBAN.US,D,20150429,000000,7.44644,7.44644,7.34896,7.41965,9838.510143395,0
+CBAN.US,D,20150430,000000,7.35762,7.41965,7.3403,7.40203,2939.2637921942,0
+CBAN.US,D,20150501,000000,7.3403,7.41099,7.3403,7.3403,14474.909318021,0
+CBAN.US,D,20150504,000000,7.37555,7.37555,7.31371,7.31371,3844.1995347115,0
+CBAN.US,D,20150505,000000,7.27817,7.36678,7.27817,7.30465,2596.9929221287,0
+CBAN.US,D,20150507,000000,7.30465,7.37555,7.29608,7.29608,5267.1119648649,0
+CBAN.US,D,20150508,000000,7.37555,7.37555,7.37555,7.37555,1132.4392288516,0
+CBAN.US,D,20150511,000000,7.3403,7.3403,7.33133,7.3403,4185.4547642129,0
+CBAN.US,D,20150512,000000,7.30465,7.37545,7.30465,7.37545,1159.8615240794,0
+CBAN.US,D,20150513,000000,7.37555,7.3843,7.32257,7.32257,13682.709678107,0
+CBAN.US,D,20150514,000000,7.32257,7.40203,7.30465,7.30465,1353.848871802,0
+CBAN.US,D,20150515,000000,7.29608,7.41099,7.29608,7.41099,11453.378640143,0
+CBAN.US,D,20150518,000000,7.41099,7.41099,7.30465,7.30465,2239.4874436034,0
+CBAN.US,D,20150519,000000,7.42881,7.51713,7.3843,7.3843,7656.9142119392,0
+CBAN.US,D,20150520,000000,7.47302,7.47302,7.3843,7.47302,1132.4392288516,0
+CBAN.US,D,20150521,000000,7.42881,7.47302,7.3843,7.47302,1469.6318960971,0
+CBAN.US,D,20150522,000000,7.47302,7.47302,7.42881,7.47302,455.00697266862,0
+CBAN.US,D,20150526,000000,7.40203,7.40203,7.24292,7.24292,1319.3170926262,0
+CBAN.US,D,20150527,000000,7.26064,7.40203,7.22519,7.26064,1922.6075876377,0
+CBAN.US,D,20150528,000000,7.3403,7.49064,7.3403,7.49064,1581.3523581363,0
+CBAN.US,D,20150601,000000,7.4552,7.47302,7.42881,7.42881,2790.9802698513,0
+CBAN.US,D,20150602,000000,7.47302,7.47302,7.39326,7.46405,790.16835878614,0
+CBAN.US,D,20150604,000000,7.39326,7.41965,7.39326,7.41099,3844.1995347115,0
+CBAN.US,D,20150608,000000,7.47302,7.51713,7.4552,7.4552,5200.0796876414,0
+CBAN.US,D,20150609,000000,7.51713,7.56607,7.43738,7.43738,2719.8854303718,0
+CBAN.US,D,20150610,000000,7.47302,8.22486,7.47302,7.95931,509.85156312422,0
+CBAN.US,D,20150611,000000,7.56143,8.26887,7.56143,8.22476,20082.260871823,0
+CBAN.US,D,20150612,000000,7.80001,8.17149,7.65871,7.67634,6332.518916493,0
+CBAN.US,D,20150615,000000,7.72912,8.10926,7.72074,7.93263,4974.6074824351,0
+CBAN.US,D,20150616,000000,7.77362,7.89757,7.77362,7.81763,4068.6560993538,0
+CBAN.US,D,20150617,000000,7.89757,7.94149,7.89757,7.94149,455.00697266862,0
+CBAN.US,D,20150618,000000,7.79114,7.915,7.79114,7.86203,2033.3124091129,0
+CBAN.US,D,20150619,000000,7.73817,7.95941,7.73817,7.95941,1584.3992798282,0
+CBAN.US,D,20150622,000000,7.75589,7.81763,7.63194,7.63194,1584.3992798282,0
+CBAN.US,D,20150623,000000,7.64985,7.915,7.64985,7.90605,2103.3916080284,0
+CBAN.US,D,20150624,000000,7.915,7.915,7.70293,7.72074,4185.4547642129,0
+CBAN.US,D,20150626,000000,7.57029,7.95941,7.57029,7.95941,2263.8628171392,0
+CBAN.US,D,20150629,000000,7.57029,7.57029,7.57029,7.57029,1245.1753314548,0
+CBAN.US,D,20150701,000000,7.92366,8.18035,7.79114,8.18035,4298.1908668161,0
+CBAN.US,D,20150702,000000,7.96798,8.13585,7.65871,7.95941,6557.9911216993,0
+CBAN.US,D,20150706,000000,8.0301,8.13585,7.65871,8.13585,790.16835878614,0
+CBAN.US,D,20150707,000000,7.76485,7.76485,7.685,7.685,2712.7759464239,0
+CBAN.US,D,20150708,000000,7.61461,8.03907,7.61461,7.64985,10062.966708037,0
+CBAN.US,D,20150713,000000,7.93263,7.96798,7.74693,7.74693,1019.7031262484,0
+CBAN.US,D,20150714,000000,7.8709,7.8709,7.73817,7.86203,12273.000575285,0
+CBAN.US,D,20150715,000000,7.95941,7.95941,7.8709,7.8709,456.02261323262,0
+CBAN.US,D,20150716,000000,7.99475,7.99475,7.95055,7.97694,11309.157680056,0
+CBAN.US,D,20150720,000000,7.96798,8.04733,7.96798,7.96798,1584.3992798282,0
+CBAN.US,D,20150721,000000,7.96798,8.11852,7.96798,7.96798,6445.2550190962,0
+CBAN.US,D,20150722,000000,8.00342,8.13585,7.95941,7.96798,2489.3350223455,0
+CBAN.US,D,20150723,000000,7.95941,8.04733,7.78248,7.97694,19337.796338417,0
+CBAN.US,D,20150724,000000,7.89757,8.10926,7.8709,8.10926,903.92010195329,0
+CBAN.US,D,20150727,000000,7.88832,7.89757,7.78248,7.82658,7575.6629668198,0
+CBAN.US,D,20150728,000000,7.87946,8.10926,7.8709,7.89757,1019.7031262484,0
+CBAN.US,D,20150730,000000,7.88832,7.90605,7.87946,7.90605,341.25522950147,0
+CBAN.US,D,20150731,000000,7.90605,7.90605,7.90605,7.90605,112.73610260316,0
+CBAN.US,D,20150803,000000,7.8709,7.92366,7.8709,7.92366,4255.5339631284,0
+CBAN.US,D,20150804,000000,8.04733,8.04733,7.915,7.97694,9612.0222976247,0
+CBAN.US,D,20150805,000000,7.915,7.915,7.86203,7.89757,26007.507922155,0
+CBAN.US,D,20150806,000000,7.87946,7.87946,7.8709,7.8709,14435.299336025,0
+CBAN.US,D,20150807,000000,7.8709,7.8709,7.78248,7.80906,10857.197629079,0
+CBAN.US,D,20150810,000000,7.80906,7.80906,7.78248,7.80001,1808.8558444706,0
+CBAN.US,D,20150811,000000,7.74693,7.94149,7.74693,7.94149,1025.7969696324,0
+CBAN.US,D,20150812,000000,7.79114,7.94149,7.79114,7.94149,677.43225618297,0
+CBAN.US,D,20150813,000000,7.83545,7.83545,7.79114,7.81763,1469.6318960971,0
+CBAN.US,D,20150814,000000,7.86203,8.11852,7.83545,8.11852,455.00697266862,0
+CBAN.US,D,20150817,000000,7.82658,7.82658,7.79114,7.79114,225.47220520633,0
+CBAN.US,D,20150818,000000,7.82658,7.82658,7.66738,7.73817,9044.2792223529,0
+CBAN.US,D,20150819,000000,7.73817,8.08307,7.73817,7.73817,1245.1753314548,0
+CBAN.US,D,20150820,000000,7.75589,7.98589,7.74693,7.76485,1698.1510229954,0
+CBAN.US,D,20150821,000000,7.74693,7.74693,7.73817,7.73817,455.00697266862,0
+CBAN.US,D,20150824,000000,8.05669,8.05669,7.73817,7.74693,4500.3033390506,0
+CBAN.US,D,20150825,000000,7.86203,7.90605,7.73817,7.73817,1584.3992798282,0
+CBAN.US,D,20150826,000000,7.75589,7.75589,7.75589,7.75589,112.73610260316,0
+CBAN.US,D,20150827,000000,7.95941,7.98589,7.95941,7.98589,1019.7031262484,0
+CBAN.US,D,20150828,000000,7.89757,8.02104,7.73817,7.73817,3620.7586106331,0
+CBAN.US,D,20150831,000000,7.78248,7.79114,7.73817,7.73817,3958.9669184426,0
+CBAN.US,D,20150901,000000,7.75589,7.82658,7.75589,7.82658,455.00697266862,0
+CBAN.US,D,20150902,000000,7.78248,7.94149,7.74693,7.74693,3620.7586106331,0
+CBAN.US,D,20150903,000000,7.78248,7.95055,7.78248,7.95055,2596.9929221287,0
+CBAN.US,D,20150904,000000,7.74693,7.74693,7.74693,7.74693,677.43225618297,0
+CBAN.US,D,20150908,000000,7.74693,7.78248,7.73817,7.78248,2147.0641522801,0
+CBAN.US,D,20150909,000000,7.78248,7.94149,7.78248,7.78248,677.43225618297,0
+CBAN.US,D,20150910,000000,7.78248,7.78248,7.78248,7.78248,503.75771974026,0
+CBAN.US,D,20150911,000000,7.78248,7.8709,7.73817,7.79114,10290.470194372,0
+CBAN.US,D,20150914,000000,7.78248,7.79114,7.78248,7.79114,455.00697266862,0
+CBAN.US,D,20150915,000000,7.78248,7.78248,7.78248,7.78248,455.00697266862,0
+CBAN.US,D,20150916,000000,7.78248,7.78248,7.78248,7.78248,1808.8558444706,0
+CBAN.US,D,20150917,000000,7.78248,7.78248,7.78248,7.78248,628.68150911134,0
+CBAN.US,D,20150918,000000,7.78248,7.8709,7.78248,7.8709,3166.7672785285,0
+CBAN.US,D,20150921,000000,7.95941,8.06526,7.78248,7.78248,2827.543330155,0
+CBAN.US,D,20150922,000000,7.80001,7.80001,7.80001,7.80001,112.73610260316,0
+CBAN.US,D,20150923,000000,7.80001,7.80001,7.80001,7.80001,154.37736572685,0
+CBAN.US,D,20150924,000000,7.8709,7.8709,7.8709,7.8709,127.97071106305,0
+CBAN.US,D,20150925,000000,7.89757,7.89757,7.89757,7.89757,112.73610260316,0
+CBAN.US,D,20150928,000000,7.8709,7.88832,7.8709,7.88832,1767.2145813469,0
+CBAN.US,D,20150929,000000,7.8709,7.8709,7.8709,7.8709,112.73610260316,0
+CBAN.US,D,20151001,000000,7.8709,7.8709,7.8709,7.8709,1922.6075876377,0
+CBAN.US,D,20151002,000000,7.8709,7.8709,7.8709,7.8709,225.47220520633,0
+CBAN.US,D,20151005,000000,7.8709,7.8709,7.8709,7.8709,347.34907288542,0
+CBAN.US,D,20151006,000000,7.95941,7.95941,7.95941,7.95941,112.73610260316,0
+CBAN.US,D,20151007,000000,8.06526,8.08307,7.88832,7.88832,1040.0159375283,0
+CBAN.US,D,20151012,000000,7.8709,7.8709,7.8709,7.8709,2022.140362909,0
+CBAN.US,D,20151013,000000,7.95055,7.95941,7.73817,7.85307,22953.47674623,0
+CBAN.US,D,20151014,000000,7.85307,7.85307,7.78248,7.79114,9612.0222976247,0
+CBAN.US,D,20151015,000000,7.8709,8.13585,7.8709,8.11852,4185.4547642129,0
+CBAN.US,D,20151016,000000,7.95941,8.07392,7.95941,7.97694,9612.0222976247,0
+CBAN.US,D,20151019,000000,7.95941,7.95941,7.95941,7.95941,143.20531952294,0
+CBAN.US,D,20151020,000000,7.95941,8.04733,7.95941,8.04733,4520.6161503305,0
+CBAN.US,D,20151021,000000,8.11852,8.11852,7.97694,8.04733,3166.7672785285,0
+CBAN.US,D,20151022,000000,8.05669,8.12719,8.05669,8.09193,677.43225618297,0
+CBAN.US,D,20151023,000000,8.04733,8.101,8.04733,8.101,2263.8628171392,0
+CBAN.US,D,20151026,000000,8.04733,8.13585,7.97694,8.08307,4863.9026609599,0
+CBAN.US,D,20151027,000000,8.04733,8.15397,8.04733,8.08307,6216.7358921979,0
+CBAN.US,D,20151028,000000,8.12719,8.15397,8.101,8.15397,23971.14859135,0
+CBAN.US,D,20151029,000000,8.15397,8.16254,8.04733,8.09193,6557.9911216993,0
+CBAN.US,D,20151030,000000,8.11852,8.11852,8.05669,8.05669,4751.1665583567,0
+CBAN.US,D,20151102,000000,8.11852,8.16254,8.11852,8.13585,2767.6205368795,0
+CBAN.US,D,20151104,000000,8.11852,8.15397,8.11852,8.14511,4863.9026609599,0
+CBAN.US,D,20151105,000000,8.17149,8.26887,8.15397,8.26887,2712.7759464239,0
+CBAN.US,D,20151106,000000,8.2158,8.2158,8.2158,8.2158,2263.8628171392,0
+CBAN.US,D,20151109,000000,8.31298,8.31298,8.13585,8.28837,3428.8025440386,0
+CBAN.US,D,20151110,000000,8.13585,8.27753,8.13585,8.27753,1353.848871802,0
+CBAN.US,D,20151111,000000,8.25982,8.25982,8.18035,8.18035,565.7117941438,0
+CBAN.US,D,20151112,000000,8.13585,8.39264,8.13585,8.35709,9044.2792223529,0
+CBAN.US,D,20151113,000000,8.39264,8.39264,8.16254,8.37511,1922.6075876377,0
+CBAN.US,D,20151116,000000,8.34833,8.34833,8.2158,8.2158,1353.848871802,0
+CBAN.US,D,20151117,000000,8.18035,8.22486,8.13585,8.19788,4638.4304557536,0
+CBAN.US,D,20151118,000000,8.18035,8.39264,8.18035,8.25982,6557.9911216993,0
+CBAN.US,D,20151119,000000,8.38377,8.75575,8.26887,8.4011,7803.1664531541,0
+CBAN.US,D,20151120,000000,8.41036,8.71095,7.94149,8.22486,12664.022192422,0
+CBAN.US,D,20151123,000000,8.22486,8.73842,8.22486,8.73842,677.43225618297,0
+CBAN.US,D,20151124,000000,8.48037,8.71095,8.25982,8.52497,1584.3992798282,0
+CBAN.US,D,20151130,000000,8.23333,8.52497,8.23333,8.52497,1808.8558444706,0
+CBAN.US,D,20151201,000000,8.48037,8.48037,8.23333,8.33061,6065.405448163,0
+CBAN.US,D,20151202,000000,8.31308,8.33947,8.27753,8.27753,6809.8699815695,0
+CBAN.US,D,20151204,000000,8.26887,8.26887,8.26887,8.26887,225.47220520633,0
+CBAN.US,D,20151207,000000,8.33061,8.48037,8.26887,8.27753,9612.0222976247,0
+CBAN.US,D,20151208,000000,8.27753,8.33061,8.27753,8.33061,5252.892996969,0
+CBAN.US,D,20151209,000000,8.26887,8.28669,8.26887,8.28669,2712.7759464239,0
+CBAN.US,D,20151210,000000,8.83442,8.83442,8.83442,8.83442,455.00697266862,0
+CBAN.US,D,20151211,000000,8.31308,8.41941,8.31308,8.31308,341.25522950147,0
+CBAN.US,D,20151214,000000,8.26887,8.51787,8.26887,8.26887,4149.9073444732,0
+CBAN.US,D,20151217,000000,8.42789,8.68457,8.31308,8.31308,5766.8071223492,0
+CBAN.US,D,20151218,000000,8.4011,8.62254,8.2158,8.62254,20126.949056639,0
+CBAN.US,D,20151221,000000,8.43645,8.43645,8.25982,8.38377,1922.6075876377,0
+CBAN.US,D,20151222,000000,8.24239,8.25982,8.24239,8.24239,2127.7669815642,0
+CBAN.US,D,20151224,000000,8.24239,8.24239,8.23333,8.24239,3490.7566184421,0
+CBAN.US,D,20151228,000000,8.59606,8.62254,8.25105,8.26887,2252.6907709353,0
+CBAN.US,D,20151230,000000,8.31308,8.31308,8.31308,8.31308,225.47220520633,0
+CBAN.US,D,20151231,000000,8.62254,8.62254,8.4011,8.42789,1702.2135852514,0
+CBAN.US,D,20160104,000000,8.41036,8.62165,8.41036,8.46244,1359.9427151859,0
+CBAN.US,D,20160105,000000,8.71095,8.87814,8.5356,8.74758,7251.6736269062,0
+CBAN.US,D,20160106,000000,8.84358,8.84358,8.56494,8.56494,982.12442538071,0
+CBAN.US,D,20160107,000000,8.48932,8.56997,8.48932,8.56997,1379.2398859018,0
+CBAN.US,D,20160108,000000,8.56997,8.66655,8.53373,8.66655,10061.951067473,0
+CBAN.US,D,20160112,000000,8.53373,8.53373,8.53373,8.53373,225.47220520633,0
+CBAN.US,D,20160113,000000,8.53373,8.79179,8.48037,8.74758,11750.961325393,0
+CBAN.US,D,20160114,000000,8.44541,8.79927,8.44541,8.79927,3910.216171371,0
+CBAN.US,D,20160115,000000,8.6055,8.73842,8.44541,8.4716,3061.1406598733,0
+CBAN.US,D,20160119,000000,8.48932,8.50744,8.23333,8.23333,8255.1265041307,0
+CBAN.US,D,20160120,000000,8.69294,8.69294,8.23333,8.23343,2213.0807889396,0
+CBAN.US,D,20160121,000000,8.31308,8.31308,8.23333,8.23333,589.07152711563,0
+CBAN.US,D,20160122,000000,8.35709,8.35709,8.26887,8.26887,455.00697266862,0
+CBAN.US,D,20160125,000000,8.23333,8.35709,8.23333,8.25105,773.91810976226,0
+CBAN.US,D,20160126,000000,8.23333,8.23333,8.23333,8.23333,2210.0338672476,0
+CBAN.US,D,20160127,000000,8.29536,8.35709,8.29536,8.35709,435.70980195277,0
+CBAN.US,D,20160128,000000,8.23333,8.35709,8.23333,8.26887,1101.9700119318,0
+CBAN.US,D,20160129,000000,8.30402,8.72021,8.23333,8.23333,2676.2128861201,0
+CBAN.US,D,20160201,000000,8.26887,8.33543,8.24239,8.24239,5933.372174844,0
+CBAN.US,D,20160202,000000,8.25351,8.39264,8.25351,8.30402,697.74506746282,0
+CBAN.US,D,20160203,000000,8.26887,8.37953,8.23333,8.23333,2827.543330155,0
+CBAN.US,D,20160204,000000,8.33927,8.33927,8.33927,8.33927,669.30713167103,0
+CBAN.US,D,20160205,000000,8.23333,8.23333,8.19788,8.19788,20531.174001108,0
+CBAN.US,D,20160208,000000,8.09627,8.18035,8.09627,8.18035,2675.1972455561,0
+CBAN.US,D,20160209,000000,8.18035,8.18035,7.80001,7.92366,8025.5917366684,0
+CBAN.US,D,20160210,000000,8.07392,8.07392,7.75589,7.87956,2712.7759464239,0
+CBAN.US,D,20160211,000000,7.74693,7.845,7.17203,7.34039,19577.487511518,0
+CBAN.US,D,20160212,000000,7.77362,8.088,7.55238,7.8709,5573.8354151906,0
+CBAN.US,D,20160216,000000,7.86203,7.8709,7.42881,7.8709,5904.9342390522,0
+CBAN.US,D,20160217,000000,7.8709,8.03907,7.78248,7.78258,2249.6438492433,0
+CBAN.US,D,20160218,000000,7.78248,7.83102,7.78248,7.83102,1469.6318960971,0
+CBAN.US,D,20160219,000000,7.82658,8.02104,7.82658,7.82658,1723.5420370952,0
+CBAN.US,D,20160223,000000,7.83102,8.02104,7.30554,7.3843,6624.0077583588,0
+CBAN.US,D,20160224,000000,7.6407,7.915,7.57029,7.60545,4384.5203147555,0
+CBAN.US,D,20160225,000000,7.64326,7.64326,7.42881,7.6407,3265.2844132358,0
+CBAN.US,D,20160229,000000,7.64985,7.69376,7.51713,7.53485,11207.593623657,0
+CBAN.US,D,20160301,000000,7.74398,7.86203,7.51713,7.86203,9613.0379381887,0
+CBAN.US,D,20160302,000000,7.83545,8.49838,7.83545,8.04733,25398.12358376,0
+CBAN.US,D,20160303,000000,8.04733,8.14511,7.81763,7.81763,756.65222017439,0
+CBAN.US,D,20160304,000000,7.89757,7.89757,7.89757,7.89757,193.98734772256,0
+CBAN.US,D,20160307,000000,7.92366,8.34833,7.80906,8.22486,24819.208462284,0
+CBAN.US,D,20160308,000000,8.00342,8.19788,7.98589,7.98589,1160.8771646434,0
+CBAN.US,D,20160309,000000,8.22486,8.22486,8.15397,8.15397,341.25522950147,0
+CBAN.US,D,20160310,000000,8.22486,8.22486,8.22486,8.22486,1685.9633362275,0
+CBAN.US,D,20160311,000000,8.12128,8.12128,8.12128,8.12128,880.56036898147,0
+CBAN.US,D,20160314,000000,8.18035,8.36605,8.13585,8.36605,1130.4079477236,0
+CBAN.US,D,20160315,000000,8.38377,8.38377,8.17149,8.24239,1769.2458624749,0
+CBAN.US,D,20160316,000000,8.26168,8.26168,8.26168,8.26168,181.79966095465,0
+CBAN.US,D,20160318,000000,8.1711,8.17149,8.13585,8.13683,2348.1609839506,0
+CBAN.US,D,20160321,000000,8.24239,8.36605,8.15013,8.16174,5226.4863423052,0
+CBAN.US,D,20160322,000000,8.22486,8.22486,8.22486,8.22486,234.61297028226,0
+CBAN.US,D,20160328,000000,8.18025,8.18035,8.18025,8.18025,814.54373232196,0
+CBAN.US,D,20160329,000000,8.14511,8.24239,8.11852,8.11852,3287.6285056436,0
+CBAN.US,D,20160330,000000,8.30402,8.30402,8.16254,8.29536,1808.8558444706,0
+CBAN.US,D,20160331,000000,8.31308,8.31308,8.13585,8.13585,5379.8480674681,0
+CBAN.US,D,20160401,000000,8.36605,8.36605,8.25105,8.26887,1253.3004559667,0
+CBAN.US,D,20160404,000000,8.30826,8.31308,8.17149,8.2987,5043.6710407866,0
+CBAN.US,D,20160408,000000,8.20674,8.20674,8.13585,8.13585,281.33243622591,0
+CBAN.US,D,20160411,000000,8.24239,8.24239,8.18035,8.22486,735.32376833054,0
+CBAN.US,D,20160412,000000,8.27753,8.53373,8.27625,8.45378,6485.8806416559,0
+CBAN.US,D,20160413,000000,8.24239,8.4011,8.22486,8.4011,4852.730614756,0
+CBAN.US,D,20160414,000000,8.40198,8.53373,8.20674,8.37511,3677.6344822167,0
+CBAN.US,D,20160415,000000,8.37029,8.53373,8.33109,8.34833,3194.1895737563,0
+CBAN.US,D,20160418,000000,8.34833,8.43645,8.33061,8.4011,3135.2824210447,0
+CBAN.US,D,20160419,000000,8.41941,8.58788,8.41941,8.53373,7303.4712956698,0
+CBAN.US,D,20160420,000000,8.53373,8.84358,8.32194,8.33061,31353.839851011,0
+CBAN.US,D,20160421,000000,8.33061,8.54278,8.30402,8.31308,8772.0875512029,0
+CBAN.US,D,20160422,000000,8.35709,8.74758,8.30402,8.34833,6963.2317067323,0
+CBAN.US,D,20160425,000000,8.73842,8.73842,8.34833,8.59606,7750.3531438265,0
+CBAN.US,D,20160426,000000,8.65119,8.72021,8.59606,8.59606,3255.1280075958,0
+CBAN.US,D,20160427,000000,8.36605,8.48932,8.32204,8.43645,3865.5279865553,0
+CBAN.US,D,20160428,000000,8.48932,8.64922,8.48932,8.64922,565.7117941438,0
+CBAN.US,D,20160429,000000,8.33947,8.50744,8.25105,8.25982,565.7117941438,0
+CBAN.US,D,20160502,000000,8.50744,8.53373,8.25982,8.25982,3425.7556223466,0
+CBAN.US,D,20160503,000000,8.31386,8.37137,8.3116,8.31308,3468.4125260343,0
+CBAN.US,D,20160504,000000,8.30638,8.31308,8.30638,8.31308,1808.8558444706,0
+CBAN.US,D,20160506,000000,8.36605,8.37511,8.36605,8.37511,455.00697266862,0
+CBAN.US,D,20160509,000000,8.18931,8.4011,8.18931,8.38377,2794.0271915433,0
+CBAN.US,D,20160512,000000,8.34833,8.34833,8.34833,8.34833,142.18967895894,0
+CBAN.US,D,20160513,000000,8.25105,8.25105,8.25105,8.25105,153.36172516286,0
+CBAN.US,D,20160516,000000,8.25105,8.33061,8.24928,8.33061,3225.6744312401,0
+CBAN.US,D,20160517,000000,8.4012,8.56997,8.4012,8.56997,367.66188416527,0
+CBAN.US,D,20160518,000000,8.48932,8.48932,8.4011,8.44541,1353.848871802,0
+CBAN.US,D,20160519,000000,8.46244,8.46244,8.45132,8.45132,790.16835878614,0
+CBAN.US,D,20160520,000000,8.4011,8.45378,8.4011,8.45378,2815.3556433871,0
+CBAN.US,D,20160523,000000,8.56997,8.56997,8.53373,8.55598,1920.5763065097,0
+CBAN.US,D,20160524,000000,8.41941,8.41941,8.41941,8.41941,285.39499848188,0
+CBAN.US,D,20160525,000000,8.44541,8.53373,8.44541,8.52033,7558.3970772319,0
+CBAN.US,D,20160526,000000,8.54278,8.54278,8.45378,8.54278,455.00697266862,0
+CBAN.US,D,20160601,000000,8.56997,8.56997,8.45378,8.56997,901.88882082531,0
+CBAN.US,D,20160602,000000,8.56071,8.56071,8.41941,8.41941,529.14873384007,0
+CBAN.US,D,20160606,000000,8.48932,8.62254,8.4716,8.56997,1268.5350644266,0
+CBAN.US,D,20160613,000000,8.41036,8.53461,8.41036,8.41036,6094.8590245188,0
+CBAN.US,D,20160614,000000,8.54278,8.54278,8.44541,8.53461,880.56036898147,0
+CBAN.US,D,20160615,000000,8.55155,8.55155,8.55155,8.55155,112.73610260316,0
+CBAN.US,D,20160616,000000,8.57892,8.57892,8.45132,8.45299,525.0861715841,0
+CBAN.US,D,20160617,000000,8.42789,8.42789,8.42789,8.42789,117.81430542313,0
+CBAN.US,D,20160620,000000,8.42011,8.42011,8.41941,8.41941,345.31779175744,0
+CBAN.US,D,20160621,000000,8.4011,8.4011,8.35709,8.39264,1698.1510229954,0
+CBAN.US,D,20160622,000000,8.4011,8.4011,8.26887,8.26887,5285.3934950168,0
+CBAN.US,D,20160623,000000,8.56071,8.56071,8.30402,8.30402,536.25821778802,0
+CBAN.US,D,20160624,000000,8.26887,8.36802,8.26887,8.34203,1547.8362195245,0
+CBAN.US,D,20160627,000000,8.31308,8.31308,8.31308,8.31308,112.73610260316,0
+CBAN.US,D,20160629,000000,8.53373,8.62254,8.3559,8.52497,4776.5575724566,0
+CBAN.US,D,20160630,000000,8.61879,8.62254,8.41036,8.41036,2052.6095798288,0
+CBAN.US,D,20160701,000000,8.4011,8.41036,8.31308,8.31308,2916.9196997864,0
+CBAN.US,D,20160705,000000,8.41036,8.48932,8.36615,8.4011,5283.3622138888,0
+CBAN.US,D,20160706,000000,8.35709,8.44029,7.78248,7.78248,11421.893782659,0
+CBAN.US,D,20160707,000000,8.22486,8.22879,8.22486,8.22879,903.92010195329,0
+CBAN.US,D,20160708,000000,8.17149,8.32046,8.17149,8.31308,5927.27833146,0
+CBAN.US,D,20160711,000000,8.22486,8.39264,8.22486,8.31308,1367.0521991339,0
+CBAN.US,D,20160712,000000,8.31308,8.35709,8.31308,8.33947,8873.6516076022,0
+CBAN.US,D,20160713,000000,8.31308,8.37521,8.31308,8.37511,790.16835878614,0
+CBAN.US,D,20160714,000000,8.33947,8.33947,8.33947,8.33947,341.25522950147,0
+CBAN.US,D,20160715,000000,8.32194,8.32194,8.31308,8.31308,611.41561952346,0
+CBAN.US,D,20160718,000000,8.35709,8.50744,8.35709,8.44541,4410.9269694193,0
+CBAN.US,D,20160720,000000,8.44541,8.66655,8.44541,8.6055,22554.330004581,0
+CBAN.US,D,20160722,000000,8.6055,8.62254,8.6055,8.62254,497.66387635631,0
+CBAN.US,D,20160725,000000,8.44541,8.69746,8.29536,8.69746,9724.7584002278,0
+CBAN.US,D,20160728,000000,8.48932,8.49838,8.48932,8.48932,1299.0042813464,0
+CBAN.US,D,20160729,000000,8.28669,8.79179,8.28669,8.79179,659.15072603111,0
+CBAN.US,D,20160801,000000,8.51601,8.52497,8.51601,8.52497,345.31779175744,0
+CBAN.US,D,20160803,000000,8.57793,8.57793,8.57793,8.57793,183.83094208264,0
+CBAN.US,D,20160805,000000,8.53373,8.62254,8.52497,8.54278,2263.8628171392,0
+CBAN.US,D,20160811,000000,8.57981,8.57981,8.57981,8.57981,903.92010195329,0
+CBAN.US,D,20160812,000000,8.44541,8.44541,8.44541,8.44541,903.92010195329,0
+CBAN.US,D,20160816,000000,8.4011,8.44541,8.32194,8.44541,1466.5849744051,0
+CBAN.US,D,20160817,000000,8.44541,8.45378,8.44541,8.45378,1808.8558444706,0
+CBAN.US,D,20160819,000000,8.31101,8.57892,8.31101,8.57892,3915.2943741909,0
+CBAN.US,D,20160822,000000,8.57892,8.6055,8.57892,8.59428,2939.2637921942,0
+CBAN.US,D,20160823,000000,8.62254,8.62254,8.36891,8.62254,24557.173196774,0
+CBAN.US,D,20160824,000000,8.58788,8.61457,8.57892,8.57892,1982.5303809133,0
+CBAN.US,D,20160825,000000,8.62254,8.62254,8.50744,8.55155,21404.624886141,0
+CBAN.US,D,20160826,000000,8.64922,8.73842,8.64922,8.73842,7130.8123997911,0
+CBAN.US,D,20160829,000000,8.63081,8.64006,8.63081,8.64006,571.80563752776,0
+CBAN.US,D,20160830,000000,8.69746,8.69746,8.57892,8.57892,4638.4304557536,0
+CBAN.US,D,20160831,000000,8.66281,8.78244,8.66281,8.66655,3674.5875605247,0
+CBAN.US,D,20160901,000000,8.66655,8.66655,8.66655,8.66655,112.73610260316,0
+CBAN.US,D,20160902,000000,8.68457,8.72021,8.66743,8.71943,3468.4125260343,0
+CBAN.US,D,20160906,000000,8.66655,8.80026,8.66655,8.702,964.85853579284,0
+CBAN.US,D,20160907,000000,8.66655,8.80026,8.66655,8.66655,9374.3624056504,0
+CBAN.US,D,20160908,000000,8.74847,8.80026,8.74847,8.78244,4653.6650642135,0
+CBAN.US,D,20160909,000000,8.73842,8.74758,8.68831,8.68831,5313.8314308086,0
+CBAN.US,D,20160912,000000,8.74758,8.74758,8.71095,8.74758,1087.7510440359,0
+CBAN.US,D,20160913,000000,8.71095,8.72917,8.71095,8.72917,341.25522950147,0
+CBAN.US,D,20160914,000000,8.71095,8.74758,8.71095,8.71095,3615.6804078132,0
+CBAN.US,D,20160915,000000,8.77417,8.86879,8.53373,8.57892,15058.902642316,0
+CBAN.US,D,20160916,000000,8.86051,8.86051,8.72917,8.80026,1833.2312180064,0
+CBAN.US,D,20160919,000000,8.79356,8.89577,8.71095,8.71095,8422.7071971895,0
+CBAN.US,D,20160920,000000,8.72021,8.83442,8.71095,8.71095,5931.340893716,0
+CBAN.US,D,20160921,000000,8.83442,8.83442,8.80026,8.80026,225.47220520633,0
+CBAN.US,D,20160922,000000,8.72917,8.83442,8.71095,8.71095,2168.3926041239,0
+CBAN.US,D,20160923,000000,8.72021,8.83442,8.72021,8.72021,1019.7031262484,0
+CBAN.US,D,20160926,000000,8.8232,8.82596,8.71095,8.71095,1763.1520190909,0
+CBAN.US,D,20160928,000000,8.82596,8.82596,8.73842,8.79179,357.50547852535,0
+CBAN.US,D,20160929,000000,8.71095,8.75487,8.71095,8.75487,913.06086702922,0
+CBAN.US,D,20160930,000000,8.7466,8.77318,8.73656,8.74758,1471.6631772251,0
+CBAN.US,D,20161003,000000,8.71569,8.89577,8.71095,8.80026,10828.759693288,0
+CBAN.US,D,20161004,000000,8.80026,8.80843,8.80026,8.80843,3958.9669184426,0
+CBAN.US,D,20161005,000000,8.73842,8.93122,8.72021,8.80026,7836.6825917659,0
+CBAN.US,D,20161006,000000,8.80026,8.93122,8.80026,8.91073,5345.3162882923,0
+CBAN.US,D,20161007,000000,8.98497,8.98497,8.98497,8.98497,183.83094208264,0
+CBAN.US,D,20161011,000000,8.80105,8.90237,8.80026,8.90237,2033.3124091129,0
+CBAN.US,D,20161012,000000,8.86051,8.86051,8.84358,8.84358,225.47220520633,0
+CBAN.US,D,20161013,000000,8.73557,8.99442,8.72021,8.72021,7501.5212056483,0
+CBAN.US,D,20161018,000000,8.93122,8.93122,8.84358,8.84358,677.43225618297,0
+CBAN.US,D,20161019,000000,8.88651,8.89134,8.88651,8.88651,2033.3124091129,0
+CBAN.US,D,20161020,000000,8.88651,8.88651,8.84358,8.84358,5689.6184394858,0
+CBAN.US,D,20161021,000000,8.75575,8.84358,8.75575,8.84358,1019.7031262484,0
+CBAN.US,D,20161024,000000,8.88651,8.88651,8.88651,8.88651,1291.8947973984,0
+CBAN.US,D,20161025,000000,8.88651,9.02012,8.88651,9.02012,2835.668454667,0
+CBAN.US,D,20161026,000000,8.88651,9.03361,8.88651,8.88651,4858.8244581399,0
+CBAN.US,D,20161027,000000,8.88651,8.88651,8.88651,8.88651,1799.7150793946,0
+CBAN.US,D,20161031,000000,8.75575,8.88267,8.75575,8.88267,2911.8414969664,0
+CBAN.US,D,20161101,000000,8.84358,8.88651,8.84358,8.88651,1302.0512030383,0
+CBAN.US,D,20161102,000000,8.90807,8.93122,8.71095,8.71095,15811.492300234,0
+CBAN.US,D,20161103,000000,8.75575,8.75575,8.75575,8.75575,305.70780976173,0
+CBAN.US,D,20161104,000000,9.02012,9.02012,8.71095,8.71095,433.67852082478,0
+CBAN.US,D,20161107,000000,8.75575,8.75575,8.71095,8.71095,3595.3675965333,0
+CBAN.US,D,20161108,000000,8.71095,8.75575,8.53373,8.57892,21861.663139938,0
+CBAN.US,D,20161109,000000,8.53373,8.66655,8.53373,8.66655,6828.1515117213,0
+CBAN.US,D,20161110,000000,8.80026,8.97552,8.35709,8.57892,64792.789779899,0
+CBAN.US,D,20161111,000000,8.84358,9.02012,8.84358,9.02012,834.85654360181,0
+CBAN.US,D,20161114,000000,9.02012,9.10863,8.95485,8.95485,2136.9077466401,0
+CBAN.US,D,20161115,000000,9.15314,9.15314,9.02012,9.10863,4195.6111698529,0
+CBAN.US,D,20161116,000000,9.15314,9.41672,9.10863,9.37438,13863.493698497,0
+CBAN.US,D,20161117,000000,9.37438,9.37438,9.28557,9.33047,13886.853431469,0
+CBAN.US,D,20161118,000000,9.15314,9.41672,9.15314,9.24185,3059.1093787453,0
+CBAN.US,D,20161121,000000,9.28557,9.5073,9.28557,9.46102,11596.583959666,0
+CBAN.US,D,20161122,000000,9.5526,9.86077,9.5526,9.86077,16862.680283967,0
+CBAN.US,D,20161123,000000,9.90409,9.90409,9.5073,9.64022,3107.8601258169,0
+CBAN.US,D,20161125,000000,9.64022,9.86077,9.64022,9.86077,1008.5310800445,0
+CBAN.US,D,20161128,000000,9.89326,9.90409,9.57229,9.90409,6271.5804826535,0
+CBAN.US,D,20161129,000000,9.90409,9.94843,9.90409,9.92869,6838.3079173613,0
+CBAN.US,D,20161130,000000,9.90409,9.99267,9.86077,9.99267,1465.5693338411,0
+CBAN.US,D,20161201,000000,10.039,10.039,9.86077,9.90409,6066.421088727,0
+CBAN.US,D,20161202,000000,9.94843,10.3029,9.94843,10.17,3072.3127060772,0
+CBAN.US,D,20161205,000000,10.3443,10.3443,10.039,10.2152,4230.1429490286,0
+CBAN.US,D,20161206,000000,10.1266,10.3443,10.1266,10.3029,3193.1739331923,0
+CBAN.US,D,20161207,000000,10.3905,11.0984,10.3905,10.5687,1945.9673206096,0
+CBAN.US,D,20161208,000000,10.8335,11.0108,10.4801,10.4801,14680.068711947,0
+CBAN.US,D,20161209,000000,10.5687,10.7685,9.86077,10.613,6952.0596605284,0
+CBAN.US,D,20161212,000000,10.4801,10.613,10.4801,10.613,1196.4245843831,0
+CBAN.US,D,20161213,000000,10.3905,10.9694,10.3905,10.9694,7993.0912386207,0
+CBAN.US,D,20161214,000000,10.7016,10.9478,9.86077,9.86077,26690.018381158,0
+CBAN.US,D,20161215,000000,10.1266,10.9606,9.94843,10.8769,23772.083040807,0
+CBAN.US,D,20161216,000000,10.8769,10.8769,10.613,10.613,4298.1908668161,0
+CBAN.US,D,20161219,000000,10.613,10.613,10.0183,10.0183,2323.7856104148,0
+CBAN.US,D,20161220,000000,10.613,10.8769,10.613,10.7263,6221.8140950178,0
+CBAN.US,D,20161221,000000,10.618,11.0108,10.618,10.9655,11366.033551639,0
+CBAN.US,D,20161222,000000,10.6563,11.1437,10.6563,11.055,20422.50046076,0
+CBAN.US,D,20161223,000000,10.7016,11.0984,10.7016,11.0984,2939.2637921942,0
+CBAN.US,D,20161227,000000,11.2313,11.3643,11.188,11.3199,19179.356410434,0
+CBAN.US,D,20161228,000000,11.4066,11.4066,11.3111,11.3111,229.5347674623,0
+CBAN.US,D,20161229,000000,11.4066,11.5296,11.4066,11.5296,668.29149110704,0
+CBAN.US,D,20161230,000000,11.6301,11.7631,11.3199,11.6705,14848.66504557,0
+CBAN.US,D,20170103,000000,11.7631,11.7631,11.4982,11.7631,4804.9955082483,0
+CBAN.US,D,20170104,000000,11.8959,12.1165,11.7699,12.0288,21865.725702194,0
+CBAN.US,D,20170105,000000,12.0722,12.0722,11.9383,11.9383,5112.7345991381,0
+CBAN.US,D,20170106,000000,12.0722,12.0722,11.5414,12.0288,37366.431989846,0
+CBAN.US,D,20170109,000000,12.0722,12.0722,11.9876,12.0722,4873.0434260358,0
+CBAN.US,D,20170110,000000,11.9383,12.0722,11.9383,11.9806,5922.2001286401,0
+CBAN.US,D,20170111,000000,11.9806,12.0722,11.9806,12.0722,1409.7091028215,0
+CBAN.US,D,20170112,000000,12.0722,12.5576,11.9383,11.9806,107772.66716693,0
+CBAN.US,D,20170113,000000,11.9383,12.3804,11.9383,11.9806,5776.9635279891,0
+CBAN.US,D,20170117,000000,11.9383,12.1165,11.9383,12.0722,4009.7489466422,0
+CBAN.US,D,20170118,000000,12.0288,12.3804,11.9383,11.9806,4438.3492646471,0
+CBAN.US,D,20170119,000000,11.6705,12.1165,11.6705,11.9806,4744.0570744088,0
+CBAN.US,D,20170120,000000,11.9383,12.1598,11.9383,12.0722,1782.4491898068,0
+CBAN.US,D,20170123,000000,12.1598,12.2485,12.1598,12.2485,1726.5889587872,0
+CBAN.US,D,20170124,000000,11.959,11.959,11.959,11.959,366.64624360128,0
+CBAN.US,D,20170125,000000,11.9885,12.1165,11.9383,11.9806,4572.4138190941,0
+CBAN.US,D,20170126,000000,12.1165,12.1165,12.1037,12.1165,5177.7355952336,0
+CBAN.US,D,20170130,000000,11.9383,11.9383,11.9383,11.9383,260.00398438207,0
+CBAN.US,D,20170131,000000,12.1165,12.2897,12.1017,12.2485,1584.3992798282,0
+CBAN.US,D,20170201,000000,12.3371,12.3371,11.9383,12.2485,33962.004819344,0
+CBAN.US,D,20170202,000000,12.1165,12.3371,12.0722,12.2897,1385.3337292857,0
+CBAN.US,D,20170203,000000,12.0722,12.2061,12.0722,12.0722,11315.25152344,0
+CBAN.US,D,20170206,000000,12.3371,12.3371,11.9806,12.2897,3004.2647882897,0
+CBAN.US,D,20170207,000000,12.2061,12.2485,12.02,12.02,8382.0815746298,0
+CBAN.US,D,20170208,000000,12.2485,12.2485,12.1893,12.2071,2902.7007318905,0
+CBAN.US,D,20170209,000000,12.2199,12.2485,12.2061,12.2485,2858.0125470748,0
+CBAN.US,D,20170210,000000,12.2277,12.2277,12.2277,12.2277,210.23759674644,0
+CBAN.US,D,20170213,000000,12.0722,12.2071,12.0722,12.0928,2965.670446858,0
+CBAN.US,D,20170214,000000,11.9806,12.0672,11.9383,12.0672,2701.60390022,0
+CBAN.US,D,20170215,000000,12.2485,12.2485,12.2061,12.2485,1452.3660065092,0
+CBAN.US,D,20170216,000000,12.2731,12.2731,12.1598,12.1598,1247.2066125827,0
+CBAN.US,D,20170217,000000,12.2485,12.2485,12.2485,12.2485,231.56604859028,0
+CBAN.US,D,20170221,000000,12.3371,12.3804,12.3183,12.3371,9879.1357659547,0
+CBAN.US,D,20170222,000000,12.3371,12.3371,12.2485,12.3371,9911.6362640025,0
+CBAN.US,D,20170223,000000,12.4256,12.4256,11.9383,12.2061,14281.937610862,0
+CBAN.US,D,20170224,000000,11.9806,12.3804,11.9412,12.3804,4739.9945121528,0
+CBAN.US,D,20170227,000000,12.4474,12.4474,12.0919,12.3134,5782.0417308091,0
+CBAN.US,D,20170228,000000,12.2277,12.2277,12.0919,12.1391,1311.1919681143,0
+CBAN.US,D,20170301,000000,12.2277,12.8894,12.1835,12.2277,42265.882070546,0
+CBAN.US,D,20170302,000000,12.4926,12.7121,12.402,12.7121,4441.396186339,0
+CBAN.US,D,20170303,000000,12.5881,12.7575,12.5881,12.6245,3516.1476325419,0
+CBAN.US,D,20170306,000000,12.5792,12.5792,12.402,12.402,2171.4395258159,0
+CBAN.US,D,20170307,000000,12.2681,12.402,12.2277,12.2277,724.15172212663,0
+CBAN.US,D,20170308,000000,12.2277,12.402,12.2277,12.2277,1711.3543503273,0
+CBAN.US,D,20170309,000000,12.2277,12.402,12.2277,12.2277,905.95138308128,0
+CBAN.US,D,20170310,000000,12.402,12.402,12.0919,12.0919,1792.6055954467,0
+CBAN.US,D,20170313,000000,11.9796,12.5792,11.9796,12.402,6892.1368672529,0
+CBAN.US,D,20170314,000000,12.402,12.4926,11.958,12.4424,2157.22055792,0
+CBAN.US,D,20170315,000000,12.4474,12.5369,12.2681,12.2681,7817.38542105,0
+CBAN.US,D,20170316,000000,12.4532,12.469,12.3922,12.3922,1509.2418780928,0
+CBAN.US,D,20170317,000000,12.4474,12.4474,12.4474,12.4474,1627.0561835159,0
+CBAN.US,D,20170320,000000,12.4474,12.4474,12.402,12.402,525.0861715841,0
+CBAN.US,D,20170321,000000,12.402,12.402,12.1391,12.402,2799.1053943632,0
+CBAN.US,D,20170322,000000,12.0496,12.3577,12.0496,12.3577,629.69714967533,0
+CBAN.US,D,20170323,000000,12.1835,12.2101,12.1155,12.2101,664.22892885107,0
+CBAN.US,D,20170324,000000,12.0919,12.0919,12.0919,12.0919,1143.6112750555,0
+CBAN.US,D,20170327,000000,12.2681,12.2681,12.2681,12.2681,855.16935488165,0
+CBAN.US,D,20170328,000000,12.275,12.3577,12.1835,12.2681,51377.193570122,0
+CBAN.US,D,20170329,000000,12.3577,12.3577,12.0919,12.1835,42652.841125427,0
+CBAN.US,D,20170330,000000,12.1835,12.3577,12.1835,12.2277,1550.8831412165,0
+CBAN.US,D,20170331,000000,12.1835,12.402,12.1835,12.2681,18101.761772037,0
+CBAN.US,D,20170403,000000,12.2277,12.402,11.958,12.0032,4388.5828770114,0
+CBAN.US,D,20170404,000000,12.2681,12.2681,12.0032,12.0032,4109.2817219135,0
+CBAN.US,D,20170405,000000,12.0672,12.2277,12.0672,12.2277,313.83293427367,0
+CBAN.US,D,20170406,000000,12.0919,12.1155,12.0919,12.0919,2716.8385086798,0
+CBAN.US,D,20170407,000000,12.2277,12.2277,12.2277,12.2277,1568.1490308044,0
+CBAN.US,D,20170410,000000,12.2277,12.2277,12.0919,12.0919,758.68350130237,0
+CBAN.US,D,20170411,000000,12.1116,12.1391,12.0919,12.0919,1338.6142633421,0
+CBAN.US,D,20170413,000000,12.2681,12.2681,12.0496,12.0496,1285.8009540145,0
+CBAN.US,D,20170417,000000,12.1539,12.1864,12.0496,12.0496,2979.8894147539,0
+CBAN.US,D,20170418,000000,12.2277,12.2277,12.0032,12.0032,344.30215119345,0
+CBAN.US,D,20170419,000000,12.0496,12.0919,12.0496,12.0496,1288.8478757064,0
+CBAN.US,D,20170420,000000,12.0032,12.1214,12.0032,12.1214,1567.1333902404,0
+CBAN.US,D,20170421,000000,12.1835,12.1835,12.0919,12.0919,895.79497744135,0
+CBAN.US,D,20170424,000000,12.0496,12.0998,12.0496,12.0998,2129.7982626922,0
+CBAN.US,D,20170425,000000,12.2229,12.2229,12.0919,12.1391,2033.3124091129,0
+CBAN.US,D,20170426,000000,12.0496,12.0496,12.0496,12.0496,2801.1366754912,0
+CBAN.US,D,20170427,000000,12.0496,12.0544,12.0032,12.0496,6702.2120817863,0
+CBAN.US,D,20170428,000000,12.0032,12.1391,11.958,11.958,10938.448874199,0
+CBAN.US,D,20170501,000000,12.0032,12.1391,11.958,12.1391,1657.5254004357,0
+CBAN.US,D,20170502,000000,12.0032,12.1835,11.958,12.0032,1396.5057754896,0
+CBAN.US,D,20170503,000000,11.958,11.958,11.958,11.958,112.73610260316,0
+CBAN.US,D,20170505,000000,11.958,12.0032,11.958,11.958,8040.8263451283,0
+CBAN.US,D,20170508,000000,12.1391,12.1391,12.0082,12.0919,1905.3416980499,0
+CBAN.US,D,20170509,000000,11.9629,12.1391,11.958,12.0032,7978.8722707248,0
+CBAN.US,D,20170510,000000,12.0032,12.0032,11.958,12.0032,2086.1257184405,0
+CBAN.US,D,20170511,000000,11.958,11.9816,11.958,11.958,2584.8052353608,0
+CBAN.US,D,20170512,000000,12.0919,12.0919,12.0919,12.0919,249.84757874215,0
+CBAN.US,D,20170515,000000,11.958,12.0919,11.958,12.0919,275.23859284196,0
+CBAN.US,D,20170517,000000,11.958,12.0032,11.958,11.958,6893.1525078169,0
+CBAN.US,D,20170518,000000,12.0919,12.0919,11.958,12.0032,2836.684095231,0
+CBAN.US,D,20170519,000000,11.958,12.0919,11.958,12.0919,4049.358928638,0
+CBAN.US,D,20170522,000000,12.0032,12.0771,11.958,11.958,4904.5282835196,0
+CBAN.US,D,20170523,000000,12.0032,12.0032,12.0032,12.0032,255.9414221261,0
+CBAN.US,D,20170530,000000,11.958,11.958,11.958,11.958,340.23958893748,0
+CBAN.US,D,20170531,000000,11.9658,12.0278,11.9373,12.0278,3780.2141791799,0
+CBAN.US,D,20170601,000000,12.0278,12.0278,11.9373,11.9373,17638.629674857,0
+CBAN.US,D,20170602,000000,12.0278,12.0278,11.9796,11.9796,3912.247452499,0
+CBAN.US,D,20170605,000000,12.0496,12.0496,11.9796,11.9796,460.08517548859,0
+CBAN.US,D,20170606,000000,11.9796,12.0278,11.9796,12.0278,678.44789674697,0
+CBAN.US,D,20170607,000000,11.9796,12.0722,11.9796,12.0722,3307.9413169235,0
+CBAN.US,D,20170608,000000,12.0278,12.0722,12.0278,12.0722,1957.1393668135,0
+CBAN.US,D,20170612,000000,12.1155,12.1155,11.9796,12.1155,735.32376833054,0
+CBAN.US,D,20170613,000000,12.1096,12.1096,11.9796,11.9796,1614.868496748,0
+CBAN.US,D,20170615,000000,12.0722,12.1155,11.9796,12.1155,870.40396334154,0
+CBAN.US,D,20170616,000000,11.9796,12.1155,11.9796,12.1155,2546.2108939291,0
+CBAN.US,D,20170619,000000,11.9796,12.1155,11.9796,11.9796,1020.7187668124,0
+CBAN.US,D,20170620,000000,11.9796,11.9796,11.9796,11.9796,112.73610260316,0
+CBAN.US,D,20170621,000000,11.9796,12.0278,11.9796,12.0278,375.78700867721,0
+CBAN.US,D,20170623,000000,12.1598,12.1598,12.1598,12.1598,280.31679566192,0
+CBAN.US,D,20170627,000000,12.1598,12.1598,11.9796,11.9796,236.64425141024,0
+CBAN.US,D,20170628,000000,11.9796,12.0446,11.9796,11.9796,2116.5949353603,0
+CBAN.US,D,20170629,000000,12.1598,12.2495,11.9796,11.9796,10189.921778536,0
+CBAN.US,D,20170630,000000,12.1598,12.1598,12.0722,12.1598,1919.5606659458,0
+CBAN.US,D,20170703,000000,12.1273,12.1273,12.1273,12.1273,1151.7363995675,0
+CBAN.US,D,20170705,000000,11.9796,12.0278,11.9796,12.0278,1455.4129282012,0
+CBAN.US,D,20170707,000000,11.9796,11.9796,11.9796,11.9796,480.39798676844,0
+CBAN.US,D,20170711,000000,11.9796,12.0732,11.9796,12.0732,871.41960390553,0
+CBAN.US,D,20170713,000000,11.9796,11.9846,11.9796,11.9846,4804.9955082483,0
+CBAN.US,D,20170714,000000,12.1598,12.1598,12.1598,12.1598,832.82526247382,0
+CBAN.US,D,20170718,000000,12.1598,12.3814,12.1598,12.2907,13955.91698982,0
+CBAN.US,D,20170719,000000,12.0278,12.2907,12.0278,12.2907,1191.3463815632,0
+CBAN.US,D,20170721,000000,12.2907,12.2907,12.2907,12.2907,284.37935791789,0
+CBAN.US,D,20170724,000000,12.2907,12.3814,12.2907,12.2907,11152.749033201,0
+CBAN.US,D,20170725,000000,12.3095,12.4266,12.2907,12.2907,14225.061739278,0
+CBAN.US,D,20170726,000000,12.2907,12.2907,12.2061,12.2907,2357.3017490265,0
+CBAN.US,D,20170727,000000,12.2907,12.2907,12.2907,12.2907,1150.7207590035,0
+CBAN.US,D,20170731,000000,12.3814,12.471,12.3814,12.471,2515.7416770093,0
+CBAN.US,D,20170801,000000,12.2957,12.4266,12.2907,12.2907,3796.4644282038,0
+CBAN.US,D,20170803,000000,12.4266,12.4266,12.4266,12.4266,1219.7843173549,0
+CBAN.US,D,20170804,000000,12.1155,12.1598,12.1155,12.1598,1352.833231238,0
+CBAN.US,D,20170807,000000,12.2061,12.2495,12.2061,12.2061,1231.9720041229,0
+CBAN.US,D,20170808,000000,12.2061,12.2495,12.0722,12.0722,3053.0155353613,0
+CBAN.US,D,20170809,000000,12.0722,12.1598,12.0722,12.0722,963.84289522885,0
+CBAN.US,D,20170810,000000,12.0752,12.0752,12.0752,12.0752,626.65022798335,0
+CBAN.US,D,20170811,000000,12.1598,12.1598,12.0722,12.1598,987.20262820067,0
+CBAN.US,D,20170814,000000,12.1598,12.1598,12.1598,12.1598,644.93175813521,0
+CBAN.US,D,20170815,000000,12.0722,12.0722,12.0722,12.0722,112.73610260316,0
+CBAN.US,D,20170816,000000,12.1283,12.4296,12.0722,12.4296,4795.8547431724,0
+CBAN.US,D,20170818,000000,12.6029,12.6029,11.2284,11.2284,402.19366334102,0
+CBAN.US,D,20170821,000000,12.4995,12.4995,12.2495,12.2495,552.5084668119,0
+CBAN.US,D,20170824,000000,11.7621,11.9796,11.6695,11.8043,6133.4533659505,0
+CBAN.US,D,20170828,000000,12.6029,12.6029,11.8043,11.8043,4268.7372904603,0
+CBAN.US,D,20170829,000000,11.8043,12.0278,11.8043,12.0278,2845.8248603069,0
+CBAN.US,D,20170830,000000,10.7144,11.6065,9.86963,11.4716,4889.2936750597,0
+CBAN.US,D,20170831,000000,12.0032,12.1835,11.828,11.828,4284.9875394842,0
+CBAN.US,D,20170901,000000,11.828,11.8309,11.828,11.828,1208.612271151,0
+CBAN.US,D,20170905,000000,11.828,12.0032,11.828,11.828,1148.6894778755,0
+CBAN.US,D,20170906,000000,11.4716,11.8723,11.4716,11.8723,3886.8564383992,0
+CBAN.US,D,20170907,000000,11.828,11.828,11.828,11.828,493.60131410034,0
+CBAN.US,D,20170908,000000,11.7384,11.7384,11.6488,11.7384,3846.2308158395,0
+CBAN.US,D,20170911,000000,11.7384,11.958,11.7384,11.958,2265.8940982672,0
+CBAN.US,D,20170912,000000,11.828,11.8723,11.828,11.828,2022.140362909,0
+CBAN.US,D,20170913,000000,11.958,11.958,11.9156,11.9156,1158.8458835154,0
+CBAN.US,D,20170914,000000,11.828,12.2287,11.7384,11.7384,1301.0355624743,0
+CBAN.US,D,20170915,000000,11.828,12.2287,11.828,12.2287,4102.1722379656,0
+CBAN.US,D,20170918,000000,12.0496,12.6265,11.8556,11.8723,6995.7322047801,0
+CBAN.US,D,20170925,000000,12.0919,12.3154,12.0702,12.1391,3502.94430521,0
+CBAN.US,D,20170926,000000,12.1391,12.1391,11.8723,11.8723,9461.7074941538,0
+CBAN.US,D,20170928,000000,12.1391,12.1391,12.1391,12.1391,10945.558358147,0
+CBAN.US,D,20170929,000000,11.9994,12.2287,11.9994,12.2287,1851.5127481583,0
+CBAN.US,D,20171002,000000,12.2533,12.2701,12.2287,12.2701,1830.1842963144,0
+CBAN.US,D,20171003,000000,12.2287,12.2701,12.2287,12.2287,1135.4861505436,0
+CBAN.US,D,20171004,000000,12.3085,12.3085,11.8723,12.2002,1701.1979446874,0
+CBAN.US,D,20171006,000000,11.9894,12.1835,11.5592,12.1835,6199.47000261,0
+CBAN.US,D,20171009,000000,12.1391,12.1391,11.828,11.828,505.78900086825,0
+CBAN.US,D,20171010,000000,11.828,11.8309,11.828,11.828,608.36869783149,0
+CBAN.US,D,20171011,000000,11.828,11.828,11.828,11.828,2157.22055792,0
+CBAN.US,D,20171012,000000,11.828,11.958,11.6488,11.6488,3393.2551242988,0
+CBAN.US,D,20171013,000000,11.828,11.958,11.828,11.958,1545.8049383965,0
+CBAN.US,D,20171017,000000,12.6265,12.6265,12.4493,12.4493,550.47718568392,0
+CBAN.US,D,20171018,000000,12.2671,12.2671,12.0032,12.0032,1541.7423761406,0
+CBAN.US,D,20171019,000000,12.1835,12.6777,12.1835,12.404,19197.637940586,0
+CBAN.US,D,20171020,000000,12.2287,12.2287,12.2239,12.2287,1981.5147403493,0
+CBAN.US,D,20171023,000000,12.404,12.4493,12.0968,12.404,1789.5586737547,0
+CBAN.US,D,20171024,000000,12.4493,12.4493,12.1677,12.3597,1778.3866275508,0
+CBAN.US,D,20171025,000000,12.0032,12.1835,12.0032,12.1835,4660.7745481614,0
+CBAN.US,D,20171027,000000,12.3597,12.3597,12.3597,12.3597,256.95706269009,0
+CBAN.US,D,20171031,000000,12.0032,12.0032,12.0032,12.0032,299.61396637778,0
+CBAN.US,D,20171101,000000,12.2701,12.3597,12.2701,12.3597,14947.182180277,0
+CBAN.US,D,20171102,000000,12.3597,12.8018,12.3597,12.7151,22451.750307617,0
+CBAN.US,D,20171103,000000,12.6728,12.6728,12.6728,12.6728,1069.4695138841,0
+CBAN.US,D,20171106,000000,12.5389,12.5389,12.4582,12.4582,4557.1792106342,0
+CBAN.US,D,20171107,000000,12.404,12.6265,12.404,12.404,1319.3170926262,0
+CBAN.US,D,20171108,000000,12.2701,12.5802,12.2701,12.5802,1537.6798138846,0
+CBAN.US,D,20171109,000000,12.5802,12.5802,12.4493,12.4493,1831.1999368784,0
+CBAN.US,D,20171110,000000,12.4493,12.4493,12.3154,12.3154,1023.7656885044,0
+CBAN.US,D,20171113,000000,12.1835,12.4493,12.1835,12.4493,238.67553253823,0
+CBAN.US,D,20171114,000000,12.4493,12.5802,12.4493,12.5802,2250.6594898073,0
+CBAN.US,D,20171116,000000,12.2701,12.4493,12.2701,12.4493,1567.1333902404,0
+CBAN.US,D,20171117,000000,12.4493,12.4493,12.4493,12.4493,145.23660065092,0
+CBAN.US,D,20171120,000000,12.404,12.4493,12.404,12.4493,1297.9886407824,0
+CBAN.US,D,20171121,000000,12.4493,12.4493,12.0032,12.0919,2357.3017490265,0
+CBAN.US,D,20171122,000000,12.2701,12.404,12.0496,12.404,1236.0345663788,0
+CBAN.US,D,20171124,000000,12.4493,12.4493,12.4493,12.4493,327.03626160557,0
+CBAN.US,D,20171127,000000,12.3154,12.4493,12.3154,12.4493,4540.9289616103,0
+CBAN.US,D,20171128,000000,12.3932,12.4493,12.3932,12.4493,17005.88560349,0
+CBAN.US,D,20171129,000000,12.4493,12.469,12.2287,12.2701,3865.5279865553,0
+CBAN.US,D,20171130,000000,12.4493,12.4493,12.4493,12.4493,2201.9087427357,0
+CBAN.US,D,20171201,000000,12.3597,12.5802,12.3597,12.5802,2802.1523160552,0
+CBAN.US,D,20171204,000000,12.6039,12.6039,12.472,12.472,3491.7722590061,0
+CBAN.US,D,20171205,000000,12.5389,12.6039,12.5389,12.6039,3450.1309958824,0
+CBAN.US,D,20171206,000000,12.6491,12.6491,12.6491,12.6491,225.47220520633,0
+CBAN.US,D,20171207,000000,12.472,12.6491,12.2907,12.6491,2433.4747913259,0
+CBAN.US,D,20171208,000000,12.6491,12.8727,12.6491,12.6945,2924.0291837343,0
+CBAN.US,D,20171211,000000,12.1194,12.5172,12.1194,12.472,1990.6555054252,0
+CBAN.US,D,20171212,000000,12.7259,12.7259,12.6757,12.6757,1253.3004559667,0
+CBAN.US,D,20171213,000000,12.661,12.8727,12.661,12.8264,826.73141908987,0
+CBAN.US,D,20171214,000000,12.8727,12.8727,12.5783,12.6945,1259.3942993507,0
+CBAN.US,D,20171215,000000,12.8727,12.917,12.7377,12.7377,2853.9499848188,0
+CBAN.US,D,20171218,000000,12.8934,12.8934,12.6373,12.6373,1178.1430542313,0
+CBAN.US,D,20171219,000000,12.5172,13.0066,12.472,12.8727,13119.029165091,0
+CBAN.US,D,20171220,000000,12.8727,12.9602,12.8392,12.9602,1438.1470386133,0
+CBAN.US,D,20171221,000000,12.5507,12.7851,12.5507,12.6945,4043.265085254,0
+CBAN.US,D,20171222,000000,12.6039,13.0066,12.6039,13.0066,2504.5696308054,0
+CBAN.US,D,20171226,000000,13.0066,13.1405,13.0066,13.0932,1717.4481937113,0
+CBAN.US,D,20171227,000000,12.8264,12.8264,12.8264,12.8264,256.95706269009,0
+CBAN.US,D,20171228,000000,13.0066,13.0066,12.9602,13.0016,2575.6644702849,0
+CBAN.US,D,20171229,000000,12.917,13.0066,12.917,13.0066,588.05588655164,0
+CBAN.US,D,20180102,000000,12.9475,13.0066,12.8264,12.8264,2315.6604859028,0
+CBAN.US,D,20180103,000000,12.8264,13.1405,12.5596,13.1405,4263.6590876404,0
+CBAN.US,D,20180104,000000,12.9602,12.9849,12.8264,12.9849,3302.8631141035,0
+CBAN.US,D,20180105,000000,12.8727,13.0932,12.8727,12.8776,3358.7233451231,0
+CBAN.US,D,20180108,000000,13.0509,13.0509,12.7377,13.0066,8121.0619496837,0
+CBAN.US,D,20180109,000000,12.6945,12.917,12.6039,12.8264,15438.752213249,0
+CBAN.US,D,20180110,000000,12.8727,13.0932,12.8264,12.917,3126.1416559688,0
+CBAN.US,D,20180111,000000,13.0509,13.0509,12.8264,12.917,3646.1496247329,0
+CBAN.US,D,20180112,000000,12.8264,13.0883,12.7377,12.7377,5348.3632099843,0
+CBAN.US,D,20180116,000000,12.8264,12.917,12.5212,12.917,4332.7226459919,0
+CBAN.US,D,20180117,000000,12.917,12.917,12.8264,12.8727,711.96403535872,0
+CBAN.US,D,20180118,000000,13.0066,13.0066,13.0066,13.0066,227.50348633431,0
+CBAN.US,D,20180119,000000,12.8264,12.8264,12.7851,12.8264,954.70213015292,0
+CBAN.US,D,20180122,000000,12.9602,13.0066,12.9602,13.0066,238.67553253823,0
+CBAN.US,D,20180123,000000,13.0066,13.0066,13.0066,13.0066,1941.9047583536,0
+CBAN.US,D,20180124,000000,13.0066,13.0066,12.7851,13.0066,14371.313980493,0
+CBAN.US,D,20180125,000000,12.7851,13.0066,12.7851,12.8264,1289.8635162704,0
+CBAN.US,D,20180126,000000,12.9602,13.0509,12.9602,12.9602,6890.1055861249,0
+CBAN.US,D,20180129,000000,12.8264,12.8264,12.7851,12.7851,1741.8235672471,0
+CBAN.US,D,20180130,000000,12.7851,12.7851,12.7851,12.7851,759.69914186636,0
+CBAN.US,D,20180131,000000,12.7851,13.0066,12.7851,12.7851,4334.7539271198,0
+CBAN.US,D,20180202,000000,12.7851,12.7851,12.7851,12.7851,1157.8302429514,0
+CBAN.US,D,20180205,000000,12.8727,12.8727,12.7851,12.8215,758.68350130237,0
+CBAN.US,D,20180206,000000,12.8264,12.8264,12.0308,12.2907,8389.1910585778,0
+CBAN.US,D,20180207,000000,12.338,12.338,12.1598,12.1598,225.47220520633,0
+CBAN.US,D,20180208,000000,12.2907,12.2907,12.2907,12.2907,112287.18947388,0
+CBAN.US,D,20180209,000000,12.4266,12.4266,12.4266,12.4266,350.3959945774,0
+CBAN.US,D,20180212,000000,12.472,12.6491,12.0712,12.2907,118848.22751727,0
+CBAN.US,D,20180213,000000,12.2277,12.472,12.1598,12.2061,4701.4001707211,0
+CBAN.US,D,20180214,000000,12.4227,12.4227,12.1598,12.4227,1919.5606659458,0
+CBAN.US,D,20180215,000000,12.3823,12.6039,12.3823,12.472,9582.5687212689,0
+CBAN.US,D,20180216,000000,12.338,12.6491,12.338,12.5596,1319.3170926262,0
+CBAN.US,D,20180220,000000,12.5172,12.5596,12.2485,12.5172,890.71677462139,0
+CBAN.US,D,20180221,000000,12.5596,12.6491,12.5172,12.5172,2219.1746323235,0
+CBAN.US,D,20180222,000000,12.6491,12.6491,12.6078,12.6078,532.19565553205,0
+CBAN.US,D,20180226,000000,12.8264,12.8264,12.8264,12.8264,694.69814577085,0
+CBAN.US,D,20180228,000000,12.5172,12.786,12.5172,12.5832,1171.0335702833,0
+CBAN.US,D,20180301,000000,12.5212,12.8264,12.5212,12.8264,304.69216919774,0
+CBAN.US,D,20180302,000000,12.917,13.0942,12.8057,13.0942,159901.4347544,0
+CBAN.US,D,20180305,000000,12.7851,13.2734,12.7851,13.2734,731.26120607457,0
+CBAN.US,D,20180306,000000,13.364,13.4959,13.1415,13.2301,4067.6404587898,0
+CBAN.US,D,20180307,000000,12.917,13.4959,12.917,13.2734,2032.2967685489,0
+CBAN.US,D,20180308,000000,13.045,13.4092,13.045,13.4092,1355.8801529299,0
+CBAN.US,D,20180309,000000,13.2734,13.4556,13.2734,13.4556,368.67752472926,0
+CBAN.US,D,20180312,000000,13.4092,13.6327,13.0942,13.6327,5142.1881754938,0
+CBAN.US,D,20180313,000000,13.4556,13.6761,13.4556,13.6643,1703.2292258154,0
+CBAN.US,D,20180314,000000,13.811,13.811,13.811,13.811,460.08517548859,0
+CBAN.US,D,20180315,000000,13.9764,13.9882,13.8996,13.9882,3192.1582926283,0
+CBAN.US,D,20180316,000000,14.0355,15.1501,14.0355,14.9276,6377.2071013087,0
+CBAN.US,D,20180319,000000,14.0355,14.7936,13.8996,14.7513,2731.0574765757,0
+CBAN.US,D,20180320,000000,15.5537,15.5537,14.0453,15.1087,4045.296366382,0
+CBAN.US,D,20180321,000000,13.6811,14.3938,13.4182,14.1211,3835.0587696355,0
+CBAN.US,D,20180322,000000,14.5268,14.9276,13.4092,14.9276,3966.0764023906,0
+CBAN.US,D,20180323,000000,14.9276,14.9276,14.8832,14.9276,1192.3620221272,0
+CBAN.US,D,20180326,000000,14.3013,17.4323,14.3013,17.4323,3057.0780976173,0
+CBAN.US,D,20180327,000000,16.0903,16.9401,15.3628,15.4641,9404.8316225702,0
+CBAN.US,D,20180328,000000,15.2859,15.8206,14.3466,15.2406,11872.838193072,0
+CBAN.US,D,20180329,000000,15.2859,15.4228,14.4835,15.1953,4946.1695466433,0
+CBAN.US,D,20180402,000000,14.3013,14.838,13.7677,14.3013,4616.0863633457,0
+CBAN.US,D,20180403,000000,14.1675,14.3013,13.6327,13.7214,3217.5493067281,0
+CBAN.US,D,20180404,000000,13.7765,14.6135,13.4142,14.6135,6585.4134169271,0
+CBAN.US,D,20180409,000000,13.6761,14.4835,13.6761,14.1211,1226.8938013029,0
+CBAN.US,D,20180410,000000,14.2531,14.5681,13.9734,14.3466,8828.9634227865,0
+CBAN.US,D,20180411,000000,14.3013,14.3013,14.256,14.3013,2355.2704678985,0
+CBAN.US,D,20180412,000000,14.3938,14.3938,13.7677,13.9882,5364.6134590082,0
+CBAN.US,D,20180416,000000,13.7214,13.7214,13.7214,13.7214,534.22693666004,0
+CBAN.US,D,20180417,000000,13.6761,13.9449,13.6327,13.9449,2271.9879416511,0
+CBAN.US,D,20180418,000000,13.7214,14.0867,13.7214,14.0817,3725.3695887244,0
+CBAN.US,D,20180419,000000,14.3013,15.1953,14.3013,14.3013,3728.4165104163,0
+CBAN.US,D,20180420,000000,14.4362,14.7513,14.3938,14.4835,22997.149290481,0
+CBAN.US,D,20180423,000000,14.3938,15.8658,14.3938,15.8658,580.94640260369,0
+CBAN.US,D,20180424,000000,14.4362,15.7339,14.3013,14.6145,18630.910505878,0
+CBAN.US,D,20180425,000000,14.5681,14.9276,14.3938,14.5268,4877.1059882918,0
+CBAN.US,D,20180426,000000,14.707,15.1283,14.3466,14.5268,3751.7762433882,0
+CBAN.US,D,20180427,000000,14.707,15.7782,14.5681,14.5681,2799.1053943632,0
+CBAN.US,D,20180430,000000,14.6607,14.838,14.6145,14.6145,2003.8588327571,0
+CBAN.US,D,20180501,000000,14.6607,14.9276,14.3938,14.9276,1640.2595108478,0
+CBAN.US,D,20180502,000000,15.0181,15.8658,14.3466,14.8832,33713.172881166,0
+CBAN.US,D,20180503,000000,14.7513,14.9413,14.7513,14.9276,3318.0977225634,0
+CBAN.US,D,20180504,000000,15.5537,15.5537,15.0181,15.0181,718.05787874267,0
+CBAN.US,D,20180507,000000,14.7552,14.7552,14.7552,14.7552,1114.1576986997,0
+CBAN.US,D,20180508,000000,14.9276,14.9276,14.5681,14.5681,2108.4698108484,0
+CBAN.US,D,20180509,000000,14.6429,14.6843,13.8553,14.3466,21764.161645795,0
+CBAN.US,D,20180511,000000,14.9276,14.9276,14.9276,14.9276,1996.7493488092,0
+CBAN.US,D,20180514,000000,15.0634,15.1953,14.6607,14.6607,6386.3478663846,0
+CBAN.US,D,20180516,000000,15.1953,15.1953,14.7513,14.7513,915.09214815721,0
+CBAN.US,D,20180521,000000,15.1087,15.1087,14.7936,14.7936,4330.6913648639,0
+CBAN.US,D,20180522,000000,14.5681,14.5681,13.6811,14.3938,5162.5009867737,0
+CBAN.US,D,20180523,000000,14.707,14.7513,14.4835,14.6145,1031.8908130163,0
+CBAN.US,D,20180524,000000,14.6145,14.6145,13.8553,14.3013,3537.4760843858,0
+CBAN.US,D,20180525,000000,13.8878,14.4835,13.8878,14.2137,3173.8767624764,0
+CBAN.US,D,20180529,000000,14.2137,14.9738,13.7992,14.838,3219.5805878561,0
+CBAN.US,D,20180530,000000,14.838,14.838,14.3013,14.3013,6345.7222438249,0
+CBAN.US,D,20180531,000000,14.2137,14.5681,14.0355,14.3938,4224.0491056447,0
+CBAN.US,D,20180601,000000,14.256,14.4362,13.9794,14.3466,2774.7300208274,0
+CBAN.US,D,20180604,000000,14.3466,14.3466,13.7657,13.9872,6459.4739869921,0
+CBAN.US,D,20180605,000000,14.1675,14.4648,13.8533,14.3466,6868.777134281,0
+CBAN.US,D,20180606,000000,14.3938,14.7946,14.0345,14.0345,5001.0141370989,0
+CBAN.US,D,20180607,000000,14.3466,14.3466,14.1005,14.1201,3350.5982206111,0
+CBAN.US,D,20180608,000000,14.2127,14.2127,13.8976,13.943,3267.3156943638,0
+CBAN.US,D,20180611,000000,14.2127,14.2127,14.2127,14.2127,300.62960694177,0
+CBAN.US,D,20180612,000000,14.1675,14.256,14.1675,14.256,487.50747071638,0
+CBAN.US,D,20180613,000000,14.256,15.1205,14.2127,15.1205,10412.347062051,0
+CBAN.US,D,20180614,000000,14.9295,15.0181,14.9295,14.9758,1590.4931232122,0
+CBAN.US,D,20180615,000000,14.9472,15.0181,14.9472,15.0181,1051.1879837322,0
+CBAN.US,D,20180618,000000,15.0181,15.1521,14.5268,15.1521,1416.8185867695,0
+CBAN.US,D,20180619,000000,16.1395,16.1395,15.3302,15.3352,5390.004473108,0
+CBAN.US,D,20180620,000000,15.2436,15.2436,15.1747,15.1983,544.38334229996,0
+CBAN.US,D,20180622,000000,15.3548,15.3548,14.6617,14.7946,3313.0195197434,0
+CBAN.US,D,20180626,000000,14.7523,15.6039,14.6617,15.1983,4194.5955292889,0
+CBAN.US,D,20180627,000000,15.2436,15.2436,15.1107,15.1521,1538.6954544486,0
+CBAN.US,D,20180628,000000,15.1521,15.1521,14.7946,14.9758,6457.4427058641,0
+CBAN.US,D,20180629,000000,15.2889,15.2889,15.0653,15.1521,2256.7533331913,0
+CBAN.US,D,20180702,000000,15.4258,15.9604,15.2436,15.8708,9796.8688802713,0
+CBAN.US,D,20180703,000000,15.6916,15.6916,15.5124,15.5577,5662.196144258,0
+CBAN.US,D,20180705,000000,15.2938,15.6916,15.2938,15.6916,1163.9240863354,0
+CBAN.US,D,20180706,000000,15.8708,16.1395,15.6039,15.6916,7423.3168822209,0
+CBAN.US,D,20180709,000000,16.0579,16.0953,15.6916,15.6916,3426.7712629106,0
+CBAN.US,D,20180710,000000,15.9348,16.1849,15.9348,15.9604,6189.3135969701,0
+CBAN.US,D,20180711,000000,15.8708,15.9604,15.7378,15.7378,2571.6019080289,0
+CBAN.US,D,20180713,000000,15.7378,16.1395,15.7378,15.7822,3258.1749292878,0
+CBAN.US,D,20180716,000000,15.7378,16.0509,15.7378,15.7822,1946.9829611736,0
+CBAN.US,D,20180717,000000,15.917,15.917,15.8708,15.8708,420.47519349288,0
+CBAN.US,D,20180718,000000,15.8708,15.8708,15.8708,15.8708,541.33642060798,0
+CBAN.US,D,20180720,000000,15.7378,15.7378,15.6463,15.6463,756.65222017439,0
+CBAN.US,D,20180724,000000,15.7251,15.7378,15.6039,15.6039,5985.1698436076,0
+CBAN.US,D,20180725,000000,15.7822,15.7822,15.6916,15.6916,691.65122407887,0
+CBAN.US,D,20180726,000000,15.6916,15.6916,15.6916,15.6916,448.91312928467,0
+CBAN.US,D,20180730,000000,15.6039,15.6217,15.4336,15.4336,5215.3142961013,0
+CBAN.US,D,20180731,000000,15.3302,15.6463,14.7946,14.8399,10637.819267257,0
+CBAN.US,D,20180801,000000,14.9758,15.347,14.9758,14.9758,1703.2292258154,0
+CBAN.US,D,20180802,000000,15.0181,15.0653,14.9758,15.0181,6866.745853153,0
+CBAN.US,D,20180803,000000,15.2436,15.2889,15.2436,15.2889,953.68648958892,0
+CBAN.US,D,20180806,000000,15.4415,15.4415,15.3302,15.3302,675.40097505499,0
+CBAN.US,D,20180807,000000,15.3716,15.3784,15.3716,15.3784,819.62193514192,0
+CBAN.US,D,20180808,000000,15.4681,15.6463,15.4681,15.6463,6415.8014427404,0
+CBAN.US,D,20180809,000000,15.5577,15.6039,15.4681,15.5577,5768.8384034772,0
+CBAN.US,D,20180810,000000,15.5863,15.6463,15.5252,15.6039,15763.757193727,0
+CBAN.US,D,20180813,000000,15.6463,15.7822,15.5577,15.7822,7043.4673112877,0
+CBAN.US,D,20180814,000000,15.7378,15.917,15.7378,15.917,2405.0368555342,0
+CBAN.US,D,20180815,000000,15.8708,15.917,15.8254,15.917,984.1557065087,0
+CBAN.US,D,20180816,000000,15.7822,15.7822,15.6916,15.6916,1707.2917880713,0
+CBAN.US,D,20180817,000000,15.4258,15.4258,15.4258,15.4258,295.55140412181,0
+CBAN.US,D,20180820,000000,15.5577,16.0057,15.5577,16.0057,12698.553971598,0
+CBAN.US,D,20180821,000000,15.917,15.917,15.917,15.917,217.34708069439,0
+CBAN.US,D,20180822,000000,15.917,15.917,15.8708,15.8708,598.21229219156,0
+CBAN.US,D,20180827,000000,16.1395,16.1395,15.4681,15.5124,1593.5400449042,0
+CBAN.US,D,20180828,000000,15.6916,15.6916,15.5577,15.6039,572.82127809175,0
+CBAN.US,D,20180829,000000,16.1347,16.1347,15.6965,15.917,2517.7729581373,0
+CBAN.US,D,20180830,000000,16.1859,16.2311,15.8757,16.1859,59819.197938028,0
+CBAN.US,D,20180831,000000,16.1859,16.4103,16.1859,16.1859,7708.7118807028,0
+CBAN.US,D,20180904,000000,16.1859,16.4103,16.0963,16.4103,13420.674412597,0
+CBAN.US,D,20180905,000000,16.4103,16.4103,16.1859,16.1908,7094.2493394874,0
+CBAN.US,D,20180906,000000,15.7822,16.2311,15.7822,16.2311,7429.4107256049,0
+CBAN.US,D,20180907,000000,16.4103,16.4103,16.365,16.365,436.72544251676,0
+CBAN.US,D,20180910,000000,16.2764,16.5009,16.2764,16.5009,20376.796635381,0
+CBAN.US,D,20180911,000000,16.6339,16.6339,15.5114,15.5114,2370.5050763584,0
+CBAN.US,D,20180912,000000,15.917,16.5462,15.917,16.0963,1520.4139242967,0
+CBAN.US,D,20180913,000000,15.8254,16.1859,15.7369,15.7369,2932.1543082462,0
+CBAN.US,D,20180914,000000,15.7369,16.5462,15.5114,15.5114,11187.280812377,0
+CBAN.US,D,20180917,000000,16.4537,16.5462,15.9604,16.0057,1639.2438702838,0
+CBAN.US,D,20180918,000000,16.0057,16.5009,16.0057,16.2764,8262.2359880787,0
+CBAN.US,D,20180919,000000,16.1859,16.5511,16.1859,16.2764,742.43325227849,0
+CBAN.US,D,20180920,000000,16.2764,16.6259,16.2764,16.2764,2823.480767899,0
+CBAN.US,D,20180921,000000,16.6339,16.6339,16.6339,16.6339,4523.6630720224,0
+CBAN.US,D,20180924,000000,16.5511,16.5511,16.5511,16.5511,331.09882386154,0
+CBAN.US,D,20180925,000000,16.5462,16.6339,16.5462,16.6339,1391.4275726697,0
+CBAN.US,D,20180926,000000,16.1859,17.0857,16.1859,17.0405,8930.5274791857,0
+CBAN.US,D,20180927,000000,17.0857,17.268,16.3218,16.3218,10879.541721487,0
+CBAN.US,D,20180928,000000,16.4103,16.5009,16.0057,16.0057,29541.937084849,0
+CBAN.US,D,20181001,000000,16.1583,16.7126,16.1583,16.1859,5363.5978184442,0
+CBAN.US,D,20181002,000000,16.1859,16.3128,16.1859,16.3128,2502.5383496774,0
+CBAN.US,D,20181003,000000,16.1859,16.4103,16.1859,16.365,1550.8831412165,0
+CBAN.US,D,20181004,000000,16.3582,16.365,16.176,16.365,1895.1852924099,0
+CBAN.US,D,20181005,000000,16.1996,16.3582,16.1859,16.3492,3044.8904108494,0
+CBAN.US,D,20181008,000000,16.3492,16.3492,16.2183,16.3492,2365.4268735384,0
+CBAN.US,D,20181009,000000,16.1937,16.2183,15.8254,15.8254,26870.802401549,0
+CBAN.US,D,20181010,000000,16.0155,16.2764,15.917,15.917,23535.438789397,0
+CBAN.US,D,20181011,000000,15.917,16.1405,15.8136,16.0873,4746.0883555368,0
+CBAN.US,D,20181012,000000,16.1061,16.1405,15.7369,15.8757,9598.8189702928,0
+CBAN.US,D,20181015,000000,15.8904,15.9348,15.8708,15.9082,3390.2082026068,0
+CBAN.US,D,20181016,000000,16.0057,16.0057,15.7822,15.8264,1637.2125891559,0
+CBAN.US,D,20181017,000000,15.7467,15.8806,15.7467,15.8806,1339.6299039061,0
+CBAN.US,D,20181018,000000,15.7822,15.7822,15.7822,15.7822,562.66487245182,0
+CBAN.US,D,20181019,000000,15.5094,15.9732,15.2968,15.7812,18055.042306094,0
+CBAN.US,D,20181023,000000,15.917,15.917,15.917,15.917,199.06555054252,0
+CBAN.US,D,20181024,000000,15.2869,15.7004,15.2869,15.7004,1216.737395663,0
+CBAN.US,D,20181025,000000,15.348,15.348,15.348,15.348,465.16337830855,0
+CBAN.US,D,20181026,000000,15.5114,16.3394,15.5114,16.2853,1717.4481937113,0
+CBAN.US,D,20181029,000000,15.8245,15.8245,15.3736,15.3834,9931.9490752823,0
+CBAN.US,D,20181030,000000,15.3932,15.4386,14.5179,14.9404,43113.94194148,0
+CBAN.US,D,20181031,000000,14.959,15.3736,14.9404,14.9866,5183.8294386175,0
+CBAN.US,D,20181101,000000,15.1293,16.1139,15.1293,16.1139,2076.9849533646,0
+CBAN.US,D,20181102,000000,16.4103,16.4103,15.4386,15.4386,11030.872165522,0
+CBAN.US,D,20181105,000000,16.0687,16.2311,15.8245,15.8245,1259.3942993507,0
+CBAN.US,D,20181107,000000,15.6315,16.2686,15.6315,16.2686,466.17901887254,0
+CBAN.US,D,20181108,000000,15.5635,15.5635,15.5635,15.5635,220.39400238636,0
+CBAN.US,D,20181109,000000,15.5813,15.788,15.1933,15.3272,3691.8534501126,0
+CBAN.US,D,20181112,000000,15.5094,15.6758,15.1933,15.1933,3035.7496457735,0
+CBAN.US,D,20181113,000000,15.2318,15.3272,15.1933,15.2721,3999.5925410023,0
+CBAN.US,D,20181114,000000,15.1933,15.1933,15.1933,15.1933,402.19366334102,0
+CBAN.US,D,20181115,000000,15.3638,15.4031,15.3272,15.3272,3021.5306778776,0
+CBAN.US,D,20181116,000000,15.1933,15.1933,15.1933,15.1933,274.22295227797,0
+CBAN.US,D,20181119,000000,15.3272,15.3272,15.1933,15.1933,1941.9047583536,0
+CBAN.US,D,20181120,000000,15.1933,15.3272,15.1933,15.3272,1575.2585147523,0
+CBAN.US,D,20181121,000000,15.1933,15.1933,15.1933,15.1933,939.46752169303,0
+CBAN.US,D,20181123,000000,15.1933,15.2702,15.1933,15.2702,275.23859284196,0
+CBAN.US,D,20181126,000000,15.1933,15.3272,15.1933,15.3272,1265.4881427346,0
+CBAN.US,D,20181127,000000,15.3272,15.3272,15.3272,15.3272,1716.4325531473,0
+CBAN.US,D,20181128,000000,15.1933,15.3272,14.445,15.1491,7100.3431828713,0
+CBAN.US,D,20181130,000000,14.7089,16.2213,14.7089,15.4641,9423.1131527221,0
+CBAN.US,D,20181203,000000,14.8882,16.0599,14.8882,15.2032,3849.2777375314,0
+CBAN.US,D,20181204,000000,15.7723,15.7723,14.6529,14.7434,6043.0613557552,0
+CBAN.US,D,20181206,000000,14.6075,15.5911,14.6075,14.8792,1980.4990997853,0
+CBAN.US,D,20181207,000000,14.6075,14.9689,14.6075,14.9689,3577.0860663815,0
+CBAN.US,D,20181210,000000,14.9689,14.9689,14.6075,14.6075,2297.378955751,0
+CBAN.US,D,20181211,000000,13.7962,15.7812,11.0807,15.7812,12159.248832118,0
+CBAN.US,D,20181212,000000,15.3272,15.3272,14.6529,14.7247,3163.7203568365,0
+CBAN.US,D,20181213,000000,15.6305,15.6305,14.8054,14.8054,652.04124208316,0
+CBAN.US,D,20181214,000000,15.3282,15.3282,14.4825,14.5613,5549.4600416548,0
+CBAN.US,D,20181217,000000,14.5012,14.6961,14.4254,14.5179,2144.0172305881,0
+CBAN.US,D,20181218,000000,14.3378,15.0486,14.003,14.5613,7416.207398273,0
+CBAN.US,D,20181219,000000,14.445,14.445,13.0735,13.1661,19045.291855987,0
+CBAN.US,D,20181220,000000,13.5235,13.5235,13.0735,13.0735,1726.5889587872,0
+CBAN.US,D,20181221,000000,13.1395,14.068,12.5241,14.068,7060.7332008756,0
+CBAN.US,D,20181226,000000,12.6236,13.4458,12.6236,13.4458,4859.8400987039,0
+CBAN.US,D,20181227,000000,12.8402,13.8602,12.8037,12.9574,11293.923071596,0
+CBAN.US,D,20181228,000000,12.9682,12.9682,12.9682,12.9682,1122.2828232117,0
+CBAN.US,D,20181231,000000,13.1661,13.1661,13.1661,13.1661,1021.7344073764,0
+CBAN.US,D,20190103,000000,13.1395,13.1395,13.1395,13.1395,295.55140412181,0
+CBAN.US,D,20190104,000000,13.7706,13.7883,13.1001,13.1001,729.22992494659,0
+CBAN.US,D,20190107,000000,13.5333,14.1753,13.5333,13.6949,2240.5030841674,0
+CBAN.US,D,20190108,000000,13.5235,13.813,13.5235,13.813,4417.0208128032,0
+CBAN.US,D,20190110,000000,13.813,13.813,13.5983,13.5983,404.224944469,0
+CBAN.US,D,20190111,000000,13.5333,13.8504,13.5235,13.8504,1825.1060934945,0
+CBAN.US,D,20190115,000000,13.9764,13.9764,13.5481,13.5481,1096.8918091119,0
+CBAN.US,D,20190116,000000,13.5235,14.194,13.5235,13.9764,1096.8918091119,0
+CBAN.US,D,20190117,000000,14.2019,14.2019,14.1467,14.1467,423.52211518486,0
+CBAN.US,D,20190123,000000,13.9764,13.9764,13.6259,13.8228,1204.5497088951,0
+CBAN.US,D,20190124,000000,13.87,14.2019,13.5816,14.2019,3399.3489676828,0
+CBAN.US,D,20190129,000000,13.5865,14.2639,13.5865,14.2639,21164.933713039,0
+CBAN.US,D,20190130,000000,13.9006,14.2639,13.8681,14.0404,2438.5529941459,0
+CBAN.US,D,20190131,000000,14.0404,14.2196,14.0404,14.2196,1706.2761475073,0
+CBAN.US,D,20190201,000000,14.1271,14.2215,14.1271,14.1271,1477.757020609,0
+CBAN.US,D,20190204,000000,14.2215,14.2639,14.1073,14.2639,5550.4756822188,0
+CBAN.US,D,20190205,000000,14.256,14.9994,14.194,14.2305,16085.715252512,0
+CBAN.US,D,20190207,000000,14.4933,14.4933,14.4933,14.4933,116.79866485913,0
+CBAN.US,D,20190208,000000,13.8681,14.4835,13.8681,14.446,1244.1596908908,0
+CBAN.US,D,20190211,000000,14.259,14.259,14.1841,14.1841,657.11944490312,0
+CBAN.US,D,20190212,000000,14.4746,14.4933,14.4746,14.4933,667.27585054305,0
+CBAN.US,D,20190213,000000,14.4835,15.1293,14.2639,14.6922,6537.6783104195,0
+CBAN.US,D,20190214,000000,14.4933,14.4933,14.3554,14.3554,1302.0512030383,0
+CBAN.US,D,20190215,000000,14.7887,14.7887,14.3554,14.3554,998.37467440459,0
+CBAN.US,D,20190219,000000,14.3554,15.0624,14.32,14.32,9226.0788833075,0
+CBAN.US,D,20190220,000000,14.4096,14.446,14.1271,14.1565,7508.6306895963,0
+CBAN.US,D,20190221,000000,13.9272,14.8271,13.9272,14.5288,8192.1567891632,0
+CBAN.US,D,20190222,000000,14.5819,15.4838,14.32,14.8084,4454.5995136709,0
+CBAN.US,D,20190225,000000,14.8084,14.8084,14.4933,14.5632,3000.2022260337,0
+CBAN.US,D,20190226,000000,14.3938,15.0191,14.3938,15.0171,2135.8921060762,0
+CBAN.US,D,20190227,000000,14.5623,14.5623,14.5623,14.5623,148.2835223429,0
+CBAN.US,D,20190304,000000,15.2889,15.2889,14.9442,14.9531,1175.0961325393,0
+CBAN.US,D,20190306,000000,15.1707,15.8324,15.1707,15.7605,2666.0564804802,0
+CBAN.US,D,20190307,000000,15.6601,15.6689,15.4434,15.4434,787.12143709416,0
+CBAN.US,D,20190308,000000,15.7605,15.7605,15.7605,15.7605,394.06853882908,0
+CBAN.US,D,20190311,000000,15.0525,15.2249,14.9442,14.9442,518.99232820015,0
+CBAN.US,D,20190312,000000,15.1707,15.4287,15.0999,15.3794,1347.755028418,0
+CBAN.US,D,20190313,000000,15.1796,15.85,15.1235,15.85,5347.3475694203,0
+CBAN.US,D,20190314,000000,15.8678,16.1337,15.5981,16.1229,4692.2594056452,0
+CBAN.US,D,20190315,000000,15.8776,16.24,15.536,16.0047,9054.4356279928,0
+CBAN.US,D,20190320,000000,15.1521,15.3076,14.832,15.1265,4536.8663993543,0
+CBAN.US,D,20190321,000000,15.4513,15.6413,14.7365,14.8556,3258.1749292878,0
+CBAN.US,D,20190322,000000,15.1707,15.1707,14.9442,14.9442,1465.5693338411,0
+CBAN.US,D,20190325,000000,15.3509,15.3794,14.8261,14.9905,3261.2218509798,0
+CBAN.US,D,20190326,000000,15.1471,15.1471,14.6755,14.9905,2414.1776206101,0
+CBAN.US,D,20190327,000000,14.9905,15.3992,14.7109,15.3992,7323.7841069497,0
+CBAN.US,D,20190328,000000,15.4434,15.8964,14.9876,15.4907,4531.7881965344,0
+CBAN.US,D,20190329,000000,15.8412,15.86,15.4858,15.4858,2916.9196997864,0
+CBAN.US,D,20190401,000000,15.4405,15.9397,15.3608,15.4178,9161.077887212,0
+CBAN.US,D,20190402,000000,15.3992,15.4434,15.3244,15.3992,6183.2197535861,0
+CBAN.US,D,20190403,000000,15.3992,15.86,14.891,14.891,60365.612561456,0
+CBAN.US,D,20190404,000000,15.0437,16.303,15.0083,16.303,4330.6913648639,0
+CBAN.US,D,20190405,000000,15.7605,17.1655,15.0909,15.8412,10645.944391769,0
+CBAN.US,D,20190408,000000,15.9486,16.2479,15.9052,16.0313,5283.3622138888,0
+CBAN.US,D,20190409,000000,15.2199,16.2952,15.2199,16.2764,17897.618018675,0
+CBAN.US,D,20190410,000000,16.2479,16.2764,14.7631,15.0437,21049.150688744,0
+CBAN.US,D,20190411,000000,15.3992,15.86,15.0723,15.5341,13207.389894158,0
+CBAN.US,D,20190412,000000,16.0775,16.0775,15.7605,16.0775,9309.3614095549,0
+CBAN.US,D,20190415,000000,16.0135,16.0775,15.6256,16.0775,3938.6541071628,0
+CBAN.US,D,20190416,000000,16.0775,16.0775,15.3558,15.5055,9338.8149859107,0
+CBAN.US,D,20190417,000000,15.2249,15.9397,15.1293,15.2436,11504.160668343,0
+CBAN.US,D,20190418,000000,15.7526,15.7605,15.1885,15.4769,5112.7345991381,0
+CBAN.US,D,20190422,000000,15.0723,15.7428,15.0723,15.3893,7076.9834498995,0
+CBAN.US,D,20190424,000000,15.1707,15.1707,15.1707,15.1707,207.19067505446,0
+CBAN.US,D,20190425,000000,15.409,15.5981,15.409,15.5981,754.6209390464,0
+CBAN.US,D,20190426,000000,15.1501,15.795,15.1501,15.795,2129.7982626922,0
+CBAN.US,D,20190429,000000,15.5242,15.8126,15.2229,15.4848,5113.7502397021,0
+CBAN.US,D,20190430,000000,15.2613,15.85,15.1865,15.5597,12685.350644266,0
+CBAN.US,D,20190501,000000,15.4287,15.8452,15.4159,15.7241,3085.5160334091,0
+CBAN.US,D,20190502,000000,15.86,15.9407,15.86,15.9407,1817.9966095465,0
+CBAN.US,D,20190503,000000,16.1139,16.1139,15.795,15.9781,8127.1557930677,0
+CBAN.US,D,20190506,000000,15.8678,15.983,15.4543,15.8226,26441.18644298,0
+CBAN.US,D,20190507,000000,15.9594,15.9594,15.8226,15.8324,1252.2848154027,0
+CBAN.US,D,20190508,000000,15.6591,15.8678,15.2869,15.6403,18782.240949912,0
+CBAN.US,D,20190509,000000,15.4159,16.1425,15.4159,15.795,13396.299039061,0
+CBAN.US,D,20190510,000000,15.6403,16.1415,15.4917,16.0864,59699.352351477,0
+CBAN.US,D,20190513,000000,15.9495,15.9495,15.5331,15.7142,15401.173512382,0
+CBAN.US,D,20190514,000000,15.6857,15.8146,15.3874,15.6403,24297.169212392,0
+CBAN.US,D,20190515,000000,15.5971,15.9249,15.4592,15.6857,24244.355903064,0
+CBAN.US,D,20190516,000000,15.6403,15.9052,15.6315,15.6857,10666.257203049,0
+CBAN.US,D,20190517,000000,15.5872,15.6857,15.4592,15.6403,14339.82912301,0
+CBAN.US,D,20190520,000000,15.4848,15.5508,15.4248,15.4326,41419.853480741,0
+CBAN.US,D,20190521,000000,15.5143,15.5143,14.896,15.4592,36605.717207417,0
+CBAN.US,D,20190522,000000,15.5597,15.6591,15.0496,15.2416,24405.842752739,0
+CBAN.US,D,20190523,000000,14.896,15.4592,14.896,15.0211,16294.937208695,0
+CBAN.US,D,20190524,000000,15.0309,15.2318,15.0211,15.2318,12369.486428865,0
+CBAN.US,D,20190528,000000,15.1953,15.4326,15.0831,15.1865,14525.69134622,0
+CBAN.US,D,20190529,000000,15.1589,15.6079,14.9404,15.0979,44458.650048207,0
+CBAN.US,D,20190530,000000,15.3962,15.7339,14.896,15.4592,23154.5735779,0
+CBAN.US,D,20190531,000000,15.0979,15.4996,14.838,15.1865,21703.223211955,0
+CBAN.US,D,20190603,000000,15.8126,15.8126,14.6045,15.4494,10322.97069242,0
+CBAN.US,D,20190604,000000,15.4592,15.4592,14.9787,15.2869,17359.328519759,0
+CBAN.US,D,20190605,000000,15.2259,15.4494,14.9462,15.3234,14201.702006306,0
+CBAN.US,D,20190606,000000,15.407,15.4248,14.7848,15.2318,15316.87534557,0
+CBAN.US,D,20190607,000000,14.9886,15.4592,14.9886,15.0407,34045.287345591,0
+CBAN.US,D,20190610,000000,15.1767,15.4592,15.0693,15.2052,26262.433703717,0
+CBAN.US,D,20190611,000000,15.349,15.4592,15.349,15.3774,32075.96029201,0
+CBAN.US,D,20190612,000000,15.4494,15.6069,15.0979,15.3874,33096.679058823,0
+CBAN.US,D,20190613,000000,15.407,15.4592,15.2613,15.3774,21133.448855555,0
+CBAN.US,D,20190614,000000,15.3774,15.4592,15.3774,15.4326,14357.095012597,0
+CBAN.US,D,20190617,000000,15.407,15.4592,15.0496,15.2318,24149.901330613,0
+CBAN.US,D,20190618,000000,15.1501,15.2318,15.0053,15.0979,25430.624081808,0
+CBAN.US,D,20190619,000000,15.2318,15.278,14.9138,15.2318,18088.558444706,0
+CBAN.US,D,20190620,000000,15.1235,15.2318,15.0053,15.2318,13788.336296761,0
+CBAN.US,D,20190621,000000,15.2692,15.8226,15.0152,15.2318,52188.690380753,0
+CBAN.US,D,20190624,000000,15.1235,15.2318,14.833,14.8694,30405.231564243,0
+CBAN.US,D,20190625,000000,14.8418,15.2318,14.8418,15.1501,14915.697322793,0
+CBAN.US,D,20190626,000000,15.2052,15.4592,15.2052,15.4592,33977.239427804,0
+CBAN.US,D,20190627,000000,15.2515,15.4592,15.2515,15.4592,75512.87593284,0
+CBAN.US,D,20190628,000000,15.4326,15.8226,15.3922,15.4159,1009935.7109445,0
+CBAN.US,D,20190701,000000,15.469,15.8226,15.0595,15.3874,87561.419943482,0
+CBAN.US,D,20190702,000000,15.2869,15.6403,15.2515,15.4248,55566.710896591,0
+CBAN.US,D,20190703,000000,15.4592,15.4592,15.3234,15.4415,4006.7020249503,0
+CBAN.US,D,20190705,000000,15.4415,15.4592,15.1313,15.407,11355.877145999,0
+CBAN.US,D,20190708,000000,15.4415,15.7861,15.278,15.6591,17649.801721061,0
+CBAN.US,D,20190709,000000,15.7241,15.7329,15.1767,15.3676,8724.3524446953,0
+CBAN.US,D,20190710,000000,15.4415,15.6679,15.1411,15.2052,11802.758994156,0
+CBAN.US,D,20190711,000000,15.0979,15.4415,14.9404,15.0979,12500.504061619,0
+CBAN.US,D,20190712,000000,14.9492,15.1767,14.8694,14.9689,13562.864091556,0
+CBAN.US,D,20190715,000000,14.8694,14.9138,14.707,14.8517,13288.641139278,0
+CBAN.US,D,20190716,000000,14.707,15.1047,14.2452,14.9226,13352.626494809,0
+CBAN.US,D,20190717,000000,14.9276,15.0496,14.5869,14.6045,10177.734091768,0
+CBAN.US,D,20190718,000000,14.6499,14.896,14.6223,14.896,5130.0004887259,0
+CBAN.US,D,20190719,000000,14.6401,15.1687,14.6401,15.1687,6348.7691655169,0
+CBAN.US,D,20190722,000000,15.2052,15.2052,14.7227,14.9492,4888.2780344957,0
+CBAN.US,D,20190723,000000,15.1235,15.1235,14.6883,14.9226,3704.0411368805,0
+CBAN.US,D,20190724,000000,14.767,14.8872,14.767,14.8232,5409.3016438239,0
+CBAN.US,D,20190725,000000,14.8232,14.8606,14.577,14.8232,3067.2345032572,0
+CBAN.US,D,20190726,000000,14.8517,15.1865,14.8517,14.959,7851.9172002257,0
+CBAN.US,D,20190729,000000,14.9787,15.2318,14.833,14.833,4874.0590665998,0
+CBAN.US,D,20190730,000000,15.1875,15.4789,14.9846,15.2534,12284.172621489,0
+CBAN.US,D,20190731,000000,15.341,15.5173,15.2712,15.2987,11355.877145999,0
+CBAN.US,D,20190801,000000,15.5271,15.5271,14.9698,15.1323,8811.6975331986,0
+CBAN.US,D,20190802,000000,14.8694,15.0152,14.7316,14.7316,3718.2601047764,0
+CBAN.US,D,20190805,000000,14.8782,15.1323,14.6587,14.6775,4499.2876984866,0
+CBAN.US,D,20190806,000000,14.7139,14.7414,14.6036,14.6587,4629.2896906776,0
+CBAN.US,D,20190807,000000,14.5317,14.7139,14.4382,14.5662,4979.685685255,0
+CBAN.US,D,20190808,000000,14.7513,15.3804,14.7513,15.0791,8775.1344728949,0
+CBAN.US,D,20190809,000000,14.3426,15.0152,14.3171,14.8044,3905.137968551,0
+CBAN.US,D,20190812,000000,14.9138,15.0653,14.6587,14.9413,5772.9009657332,0
+CBAN.US,D,20190813,000000,14.7316,14.9314,14.6223,14.8418,4023.9679145381,0
+CBAN.US,D,20190814,000000,14.6873,14.7513,14.3958,14.3958,6076.5774943669,0
+CBAN.US,D,20190815,000000,14.5229,14.7217,14.3112,14.5042,6432.0516917643,0
+CBAN.US,D,20190816,000000,14.5859,14.6873,14.4766,14.6873,4619.1332850377,0
+CBAN.US,D,20190819,000000,14.7513,15.1511,14.6036,15.0703,10096.482846649,0
+CBAN.US,D,20190820,000000,15.0703,15.0703,14.6311,14.7513,2515.7416770093,0
+CBAN.US,D,20190821,000000,14.6036,14.7168,14.4284,14.6036,8976.2313045654,0
+CBAN.US,D,20190822,000000,14.4716,14.5809,14.3762,14.3762,6396.5042720245,0
+CBAN.US,D,20190823,000000,14.1565,14.3397,13.8366,14.3397,8838.1041878624,0
+CBAN.US,D,20190826,000000,14.2167,14.9138,14.0187,14.9138,16978.463308262,0
+CBAN.US,D,20190827,000000,14.7217,14.8782,14.391,14.447,7901.6835878614,0
+CBAN.US,D,20190828,000000,14.447,14.6125,14.0749,14.5229,5764.7758412212,0
+CBAN.US,D,20190829,000000,14.4854,14.8655,14.3397,14.513,6891.1212266889,0
+CBAN.US,D,20190830,000000,14.4194,14.576,14.4194,14.576,3629.8993757091,0
+CBAN.US,D,20190903,000000,14.2836,14.447,14.066,14.1467,3324.1915659473,0
+CBAN.US,D,20190904,000000,14.194,14.5691,14.194,14.3013,3100.750641869,0
+CBAN.US,D,20190905,000000,13.8366,14.4284,13.8366,14.1093,9958.3557299461,0
+CBAN.US,D,20190906,000000,14.2393,14.3397,13.9084,13.9282,2831.605892411,0
+CBAN.US,D,20190909,000000,13.9065,14.0926,13.8828,14.0099,4407.8800477273,0
+CBAN.US,D,20190910,000000,13.9912,14.1093,13.9912,14.0286,2784.8864264673,0
+CBAN.US,D,20190911,000000,14.2215,14.2305,14.2019,14.2305,2473.0847733216,0
+CBAN.US,D,20190912,000000,14.0571,14.8418,14.0571,14.7513,11408.690455327,0
+CBAN.US,D,20190913,000000,14.6873,14.767,14.3673,14.3673,10451.957044046,0
+CBAN.US,D,20190916,000000,14.5937,14.8418,14.4028,14.6587,6624.0077583588,0
+CBAN.US,D,20190917,000000,14.706,14.8418,14.3486,14.7316,21272.591612822,0
+CBAN.US,D,20190918,000000,14.7946,14.8418,14.513,14.7316,9289.0485982751,0
+CBAN.US,D,20190919,000000,14.706,14.833,14.4096,14.4096,6804.7917787495,0
+CBAN.US,D,20190920,000000,14.4194,14.8418,14.1841,14.8418,37729.015671192,0
+CBAN.US,D,20190923,000000,14.5859,14.7414,14.3486,14.5229,3064.1875815653,0
+CBAN.US,D,20190924,000000,14.6125,14.833,14.066,14.3762,26482.827706103,0
+CBAN.US,D,20190925,000000,14.3762,14.5337,14.2206,14.3112,15755.632069215,0
+CBAN.US,D,20190926,000000,14.4668,14.4668,14.0187,14.0384,12126.74833407,0
+CBAN.US,D,20190927,000000,14.2934,14.3112,14.0187,14.0187,4822.2613978362,0
+CBAN.US,D,20190930,000000,13.9282,14.2472,13.9282,14.0187,7504.5681273403,0
+CBAN.US,D,20191001,000000,14.194,14.194,13.9192,13.9192,2647.7749503284,0
+CBAN.US,D,20191002,000000,13.808,13.9734,13.6633,13.6633,4739.9945121528,0
+CBAN.US,D,20191003,000000,13.6987,13.7992,13.6633,13.7824,3468.4125260343,0
+CBAN.US,D,20191004,000000,13.6987,13.9282,13.6485,13.7745,5963.8413917637,0
+CBAN.US,D,20191007,000000,13.8268,14.2737,13.8268,14.0847,6448.3019407882,0
+CBAN.US,D,20191008,000000,14.1271,14.2472,14.1093,14.1093,2301.4415180069,0
+CBAN.US,D,20191009,000000,14.2639,14.386,14.0187,14.0187,2775.7456613914,0
+CBAN.US,D,20191010,000000,14.1467,14.194,13.7913,13.9734,3787.3236631279,0
+CBAN.US,D,20191011,000000,14.1565,14.3762,14.0483,14.2472,14095.059747087,0
+CBAN.US,D,20191014,000000,14.256,14.5317,14.0798,14.386,2550.2734561851,0
+CBAN.US,D,20191015,000000,14.1182,14.6036,14.1182,14.4953,2194.7992587877,0
+CBAN.US,D,20191016,000000,14.4194,14.4194,14.0187,14.3308,5450.9429069476,0
+CBAN.US,D,20191018,000000,14.066,14.386,14.066,14.386,13805.602186349,0
+CBAN.US,D,20191021,000000,14.386,14.386,14.2737,14.386,4232.1742301566,0
+CBAN.US,D,20191022,000000,14.3762,14.386,14.2659,14.3673,3780.2141791799,0
+CBAN.US,D,20191023,000000,14.386,14.5859,14.1369,14.2737,8682.7111815716,0
+CBAN.US,D,20191024,000000,14.2639,14.3958,14.1565,14.2639,2362.3799518465,0
+CBAN.US,D,20191025,000000,14.3112,14.386,14.2019,14.2019,5830.7924778807,0
+CBAN.US,D,20191028,000000,14.2934,14.3673,14.1369,14.1841,3592.3206748413,0
+CBAN.US,D,20191029,000000,13.8681,14.3486,13.8681,14.321,5656.102300874,0
+CBAN.US,D,20191030,000000,14.4028,14.4028,13.9174,14.2737,11790.571307389,0
+CBAN.US,D,20191031,000000,14.3574,14.3574,14.0561,14.2639,7882.3864171455,0
+CBAN.US,D,20191101,000000,14.0778,14.4578,14.0778,14.4578,4813.1206327603,0
+CBAN.US,D,20191104,000000,14.4096,14.4578,14.2009,14.4106,7905.7461501173,0
+CBAN.US,D,20191105,000000,14.2737,14.4578,14.2393,14.4204,12369.486428865,0
+CBAN.US,D,20191106,000000,14.3958,14.3958,14.2472,14.3013,2496.4445062935,0
+CBAN.US,D,20191107,000000,14.448,14.6695,14.3062,14.3486,17005.88560349,0
+CBAN.US,D,20191108,000000,14.2934,14.4578,14.0739,14.321,13968.104676588,0
+CBAN.US,D,20191111,000000,14.1831,14.4106,14.1005,14.4106,2282.1443472911,0
+CBAN.US,D,20191112,000000,14.3486,14.4578,14.2305,14.3673,6067.436729291,0
+CBAN.US,D,20191113,000000,14.3574,14.4578,14.1931,14.2934,5975.0134379677,0
+CBAN.US,D,20191114,000000,14.0453,14.4578,14.0168,14.1831,5596.1795075985,0
+CBAN.US,D,20191115,000000,14.3486,14.4578,14.2639,14.4028,7743.2436598785,0
+CBAN.US,D,20191118,000000,14.4106,14.4776,14.2836,14.2836,7261.8300325461,0
+CBAN.US,D,20191119,000000,14.4392,14.4578,14.2639,14.4578,10892.745048819,0
+CBAN.US,D,20191120,000000,14.1457,14.4578,14.1457,14.1556,16669.708576808,0
+CBAN.US,D,20191121,000000,14.3308,14.7237,14.1851,14.5416,16062.355519541,0
+CBAN.US,D,20191122,000000,14.4578,14.6695,14.386,14.3958,2668.0877616082,0
+CBAN.US,D,20191125,000000,14.3486,14.9915,14.3486,14.514,8817.7913765826,0
+CBAN.US,D,20191126,000000,14.6893,15.1373,14.6833,14.8261,11858.619225176,0
+CBAN.US,D,20191127,000000,14.898,14.9157,14.6981,14.9157,2665.0408399162,0
+CBAN.US,D,20191129,000000,14.6981,14.8812,14.6981,14.8812,1875.8881216941,0
+CBAN.US,D,20191202,000000,14.5721,14.9157,14.5721,14.6233,3941.7010288548,0
+CBAN.US,D,20191203,000000,14.7335,14.898,14.4746,14.707,4543.9758833023,0
+CBAN.US,D,20191204,000000,14.7779,14.8162,14.7335,14.7335,3196.2208548843,0
+CBAN.US,D,20191205,000000,14.6794,14.8714,14.386,14.4578,9258.5793813553,0
+CBAN.US,D,20191206,000000,14.2305,14.707,14.1457,14.5583,17975.822342103,0
+CBAN.US,D,20191209,000000,14.1457,14.7611,14.1457,14.7237,6636.1954451268,0
+CBAN.US,D,20191210,000000,14.2393,14.9157,14.2393,14.9068,10890.713767691,0
+CBAN.US,D,20191211,000000,14.7779,14.9157,14.7779,14.9157,4230.1429490286,0
+CBAN.US,D,20191212,000000,14.9068,14.9157,14.769,14.8902,10715.00795012,0
+CBAN.US,D,20191213,000000,14.8714,14.9157,14.6193,14.8261,2414.1776206101,0
+CBAN.US,D,20191216,000000,14.7139,15.1471,14.7139,15.0358,9437.332120618,0
+CBAN.US,D,20191217,000000,14.7139,15.1373,14.7139,14.9541,6351.8160872089,0
+CBAN.US,D,20191218,000000,14.9738,15.1471,14.6893,14.7434,12471.050485264,0
+CBAN.US,D,20191219,000000,14.7335,14.8852,14.577,14.8546,3515.1319919779,0
+CBAN.US,D,20191220,000000,14.836,15.0545,14.7779,14.7779,18823.882213037,0
+CBAN.US,D,20191223,000000,15.0457,15.0644,14.8162,14.8812,5780.0104496811,0
+CBAN.US,D,20191224,000000,14.7779,14.8902,14.7779,14.8902,919.15471041318,0
+CBAN.US,D,20191226,000000,14.9157,15.0545,14.7335,15.0545,11418.846860967,0
+CBAN.US,D,20191227,000000,15.026,15.1009,15.0004,15.1009,11512.285792855,0
+CBAN.US,D,20191230,000000,15.1009,15.1009,14.7434,14.9157,6705.2590034782,0
+CBAN.US,D,20191231,000000,14.8448,15.1471,13.9262,15.1471,5233.5958262532,0
+CBAN.US,D,20200102,000000,15.1373,15.1373,14.2472,14.4963,20886.648198505,0
+CBAN.US,D,20200103,000000,14.3673,14.5504,14.3673,14.3762,4234.2055112846,0
+CBAN.US,D,20200106,000000,14.3673,14.3958,14.2639,14.2639,3077.3909088972,0
+CBAN.US,D,20200107,000000,14.2472,14.3112,14.065,14.1172,3948.8105128027,0
+CBAN.US,D,20200108,000000,14.1083,14.2206,13.9084,14.1172,6665.6490214825,0
+CBAN.US,D,20200109,000000,14.3308,14.964,14.1487,14.2009,12268.938013029,0
+CBAN.US,D,20200110,000000,14.1931,14.7375,13.998,13.998,9070.6858770167,0
+CBAN.US,D,20200113,000000,14.1359,14.1359,13.8514,13.8514,35925.238029542,0
+CBAN.US,D,20200114,000000,13.8139,14.5278,13.7716,13.9449,17989.025669435,0
+CBAN.US,D,20200115,000000,14.0916,14.448,14.0561,14.321,7268.9395164941,0
+CBAN.US,D,20200116,000000,14.1261,14.5416,14.1261,14.3112,2652.8531531483,0
+CBAN.US,D,20200117,000000,14.5671,14.6794,14.1931,14.1931,4598.8204737579,0
+CBAN.US,D,20200121,000000,14.5869,14.6557,14.2737,14.2737,7595.9757780996,0
+CBAN.US,D,20200122,000000,14.2305,14.4578,14.0916,14.3112,9287.0173171471,0
+CBAN.US,D,20200123,000000,14.4578,14.4578,14.1931,14.1931,1628.0718240799,0
+CBAN.US,D,20200124,000000,14.2531,14.2639,14.1359,14.1359,3679.6657633447,0
+CBAN.US,D,20200127,000000,13.9272,14.4204,13.9272,14.0916,6013.6077793994,0
+CBAN.US,D,20200128,000000,14.1172,14.2206,13.7824,14.2206,4800.9329459924,0
+CBAN.US,D,20200129,000000,14.3958,14.3958,13.94,14.1261,4672.9622349293,0
+CBAN.US,D,20200130,000000,14.1556,14.2747,13.8888,14.2649,5220.3924989213,0
+CBAN.US,D,20200131,000000,14.0916,14.3978,14.0916,14.1831,8630.913512808,0
+CBAN.US,D,20200203,000000,14.1083,14.2353,14.0837,14.1005,8967.0905394895,0
+CBAN.US,D,20200204,000000,14.2334,14.2334,13.8592,14.1359,10122.889501313,0
+CBAN.US,D,20200205,000000,14.3023,14.3023,14.1005,14.2944,2892.5443262505,0
+CBAN.US,D,20200206,000000,14.1457,14.322,14.1457,14.1831,7219.1731288584,0
+CBAN.US,D,20200207,000000,14.2747,14.2846,14.0089,14.1556,2711.7603058599,0
+CBAN.US,D,20200210,000000,14.2078,14.2078,14.0552,14.0916,4282.9562583562,0
+CBAN.US,D,20200211,000000,14.1831,14.1831,13.9804,14.0158,11863.697427996,0
+CBAN.US,D,20200212,000000,14.0916,14.0916,13.9606,13.9606,5334.1442420884,0
+CBAN.US,D,20200213,000000,13.9518,14.2403,13.8592,14.1172,25293.512605669,0
+CBAN.US,D,20200214,000000,14.0453,14.1359,14.0069,14.0069,5837.9019618287,0
+CBAN.US,D,20200218,000000,14.0453,14.0453,13.9705,13.9705,18937.633956203,0
+CBAN.US,D,20200219,000000,13.8681,14.0837,13.8681,13.879,9347.9557509866,0
+CBAN.US,D,20200220,000000,13.879,14.0355,13.879,13.8888,2067.8441882887,0
+CBAN.US,D,20200221,000000,13.9518,14.0552,13.8592,13.8888,9083.8892043486,0
+CBAN.US,D,20200224,000000,14.0069,14.0069,13.7214,13.9252,5407.2703626959,0
+CBAN.US,D,20200225,000000,13.9164,14.0502,13.6101,13.8405,17684.333500237,0
+CBAN.US,D,20200226,000000,13.7303,13.9065,13.7303,13.8031,2996.1396637778,0
+CBAN.US,D,20200227,000000,13.7687,13.7687,13.5363,13.5363,10853.135066823,0
+CBAN.US,D,20200228,000000,13.3974,13.9202,13.04,13.7401,21529.548675512,0
+CBAN.US,D,20200302,000000,13.5176,13.8218,13.3876,13.6377,14184.436116718,0
+CBAN.US,D,20200303,000000,13.5835,13.5835,12.5664,12.8146,47811.279549945,0
+CBAN.US,D,20200304,000000,13.0302,13.0302,12.7181,12.9081,6898.2307106368,0
+CBAN.US,D,20200305,000000,12.5497,12.8146,12.0584,12.66,8837.0885472984,0
+CBAN.US,D,20200306,000000,12.4838,12.4838,12.1096,12.1588,15478.362195245,0
+CBAN.US,D,20200309,000000,12.2888,12.2888,10.996,11.3839,17084.089926917,0
+CBAN.US,D,20200310,000000,11.2353,12.086,10.8572,11.568,53264.253738021,0
+CBAN.US,D,20200311,000000,11.0866,11.5316,10.6337,11.4292,18129.184067265,0
+CBAN.US,D,20200312,000000,11.1811,11.7266,10.2005,11.2727,21001.415582236,0
+CBAN.US,D,20200313,000000,11.6409,12.1874,11.6242,11.7807,16359.93820479,0
+CBAN.US,D,20200316,000000,11.5494,11.5494,9.84502,9.97005,24562.251399594,0
+CBAN.US,D,20200317,000000,10.163,11.5405,10.163,11.5405,26696.112224542,0
+CBAN.US,D,20200318,000000,11.19,11.19,10.1729,10.3107,13959.979552076,0
+CBAN.US,D,20200319,000000,10.4417,11.3189,9.94248,10.3767,30070.070178125,0
+CBAN.US,D,20200320,000000,10.2182,11.0866,9.93266,11.0866,35423.511590929,0
+CBAN.US,D,20200323,000000,10.8572,10.8572,10.3029,10.3865,20592.112434947,0
+CBAN.US,D,20200324,000000,10.2665,10.8661,9.60872,10.8661,40546.402595707,0
+CBAN.US,D,20200325,000000,11.2255,11.2255,10.3295,11.0866,22430.421855774,0
+CBAN.US,D,20200326,000000,11.1634,12.2425,9.55456,11.3928,45963.829364043,0
+CBAN.US,D,20200327,000000,11.2727,12.1096,10.9674,11.9196,25926.256677036,0
+CBAN.US,D,20200330,000000,11.9107,11.9107,10.5706,11.504,22600.033829961,0
+CBAN.US,D,20200331,000000,11.2825,12.2337,10.8119,11.5494,22504.563616945,0
+CBAN.US,D,20200401,000000,10.8119,11.3111,10.6248,10.6632,18825.913494164,0
+CBAN.US,D,20200402,000000,10.9872,11.2255,9.97888,10.4781,17651.833002189,0
+CBAN.US,D,20200403,000000,10.8926,10.8926,9.89524,10.163,10279.298148167,0
+CBAN.US,D,20200406,000000,10.6071,11.0679,10.3205,10.7823,22382.686749266,0
+CBAN.US,D,20200407,000000,10.6248,10.9419,10.2467,10.4781,14789.757892858,0
+CBAN.US,D,20200408,000000,10.5076,11.0679,10.2566,11.0058,13084.497385915,0
+CBAN.US,D,20200409,000000,11.0866,11.5218,10.74,11.1634,24019.899338422,0
+CBAN.US,D,20200413,000000,11.0422,11.3111,11.0422,11.2727,4016.8584305902,0
+CBAN.US,D,20200414,000000,11.3111,11.9196,10.7922,11.0964,24303.263055776,0
+CBAN.US,D,20200415,000000,10.5332,11.3653,10.1827,10.2566,9761.3214605316,0
+CBAN.US,D,20200416,000000,10.1729,10.1729,9.21232,9.58213,21770.255489178,0
+CBAN.US,D,20200417,000000,9.74852,10.488,9.74852,10.0439,15721.10029004,0
+CBAN.US,D,20200420,000000,9.53585,10.74,9.46201,9.47973,11901.276128863,0
+CBAN.US,D,20200421,000000,9.36946,9.79874,8.82409,9.31382,15021.323941449,0
+CBAN.US,D,20200422,000000,9.42558,11.0148,9.42558,10.0724,17067.839677893,0
+CBAN.US,D,20200423,000000,9.97888,10.5332,9.61856,9.79382,9988.8249468659,0
+CBAN.US,D,20200424,000000,10.4948,10.4948,9.65598,9.96123,6714.3997685542,0
+CBAN.US,D,20200427,000000,9.97888,10.5904,9.8401,10.358,25225.464687881,0
+CBAN.US,D,20200428,000000,10.616,10.6248,9.93266,10.3029,10668.288484177,0
+CBAN.US,D,20200429,000000,10.5806,12.0584,10.358,12.0584,26046.102263587,0
+CBAN.US,D,20200430,000000,11.4578,12.2425,11.4243,11.6409,27695.502539511,0
+CBAN.US,D,20200501,000000,11.3751,12.2209,10.3679,10.8021,11969.324046651,0
+CBAN.US,D,20200504,000000,10.5146,12.3814,10.5146,11.7807,22472.063118897,0
+CBAN.US,D,20200505,000000,12.3636,12.3636,10.3107,10.5431,13409.502366392,0
+CBAN.US,D,20200506,000000,10.8021,11.4578,10.6248,10.9015,23642.081048616,0
+CBAN.US,D,20200507,000000,10.8395,11.1654,10.3059,10.5037,12504.566623875,0
+CBAN.US,D,20200508,000000,10.6218,11.1555,10.549,10.549,12024.168637107,0
+CBAN.US,D,20200511,000000,10.3629,10.7164,10.0832,10.2408,11821.040524309,0
+CBAN.US,D,20200512,000000,10.1158,10.6682,8.90895,9.04877,20803.365672257,0
+CBAN.US,D,20200513,000000,9.31875,9.57425,8.48962,8.53619,30081.242224329,0
+CBAN.US,D,20200514,000000,8.57341,9.1239,8.1074,9.1239,33991.4583957,0
+CBAN.US,D,20200515,000000,9.309,9.99863,9.309,9.5526,8129.1870741957,0
+CBAN.US,D,20200518,000000,10.1581,10.2812,9.56146,10.2507,17538.081259022,0
+CBAN.US,D,20200519,000000,9.87751,9.87751,9.42951,9.5329,11983.543014547,0
+CBAN.US,D,20200520,000000,9.5969,10.0084,9.29915,10.0084,9885.2296093386,0
+CBAN.US,D,20200521,000000,9.96123,10.0646,9.74754,9.8401,6682.9149110704,0
+CBAN.US,D,20200522,000000,10.0744,10.6218,9.87751,9.99863,18071.292555118,0
+CBAN.US,D,20200526,000000,10.2793,12.1322,10.2793,10.9783,18309.968087656,0
+CBAN.US,D,20200527,000000,11.51,11.8113,10.9498,11.6567,17034.323539282,0
+CBAN.US,D,20200528,000000,11.9738,12.4266,11.5838,11.9284,29359.12178333,0
+CBAN.US,D,20200529,000000,11.6301,12.3301,11.6301,11.8536,13315.047793941,0
+CBAN.US,D,20200601,000000,11.1929,12.0594,11.1929,11.2205,17247.60805772,0
+CBAN.US,D,20200602,000000,11.7423,12.1372,10.166,10.4653,24001.61780827,0
+CBAN.US,D,20200603,000000,10.9399,11.639,10.7263,11.5936,11955.105078755,0
+CBAN.US,D,20200604,000000,11.2205,12.2533,11.2205,12.2533,14244.358909994,0
+CBAN.US,D,20200605,000000,12.8126,12.8126,11.5366,12.7663,13359.735978757,0
+CBAN.US,D,20200608,000000,12.8126,13.4102,12.4976,12.9524,23796.458414343,0
+CBAN.US,D,20200609,000000,12.852,13.106,11.8349,11.9284,16673.771139064,0
+CBAN.US,D,20200610,000000,11.8349,12.3656,11.6478,12.0771,12387.767959016,0
+CBAN.US,D,20200611,000000,11.4726,12.1057,10.5972,10.7263,24155.995173997,0
+CBAN.US,D,20200612,000000,11.2757,11.4903,10.3915,11.0432,12031.278121054,0
+CBAN.US,D,20200615,000000,10.6711,11.7699,10.6711,11.7699,12006.902747519,0
+CBAN.US,D,20200616,000000,12.0308,12.4502,11.3229,11.6124,6169.0007856902,0
+CBAN.US,D,20200617,000000,11.8831,11.8831,10.8197,11.1181,18550.674901322,0
+CBAN.US,D,20200618,000000,11.6754,11.6754,10.4082,10.9596,26820.020373349,0
+CBAN.US,D,20200619,000000,11.0157,11.1181,10.4742,11.0432,47431.429979012,0
+CBAN.US,D,20200622,000000,10.8109,11.639,10.5303,11.4529,36561.029022601,0
+CBAN.US,D,20200623,000000,11.6478,11.9658,11.4529,11.7621,63903.088645842,0
+CBAN.US,D,20200624,000000,11.4332,11.7473,10.9684,11.0344,12791.992903485,0
+CBAN.US,D,20200625,000000,11.7247,11.956,11.4164,11.5936,9175.2968551079,0
+CBAN.US,D,20200626,000000,11.3967,11.9984,10.2703,10.3727,41302.039175317,0
+CBAN.US,D,20200629,000000,10.8197,11.2953,10.4938,11.2658,21593.534031043,0
+CBAN.US,D,20200630,000000,11.1831,11.1831,10.9684,10.9684,4559.2104917622,0
+CBAN.US,D,20200701,000000,11.1082,11.2658,10.8197,11.1929,10448.910122354,0
+CBAN.US,D,20200702,000000,11.2953,11.3229,10.9684,10.9684,6658.5395375346,0
+CBAN.US,D,20200706,000000,10.9113,10.9113,10.5678,10.5678,5432.6613767957,0
+CBAN.US,D,20200707,000000,10.4181,10.5303,9.95924,10.0272,8386.1441368858,0
+CBAN.US,D,20200708,000000,10.1955,10.1955,9.97105,9.97105,6981.5132368842,0
+CBAN.US,D,20200709,000000,9.87751,10.0173,9.1239,9.14143,66462.502867103,0
+CBAN.US,D,20200710,000000,9.6353,10.3817,9.16948,10.2221,17067.839677893,0
+CBAN.US,D,20200713,000000,10.6042,11.1831,9.31875,9.69142,21164.933713039,0
+CBAN.US,D,20200714,000000,9.80366,10.0646,9.50534,9.91591,12097.294757714,0
+CBAN.US,D,20200715,000000,9.91591,10.5106,9.91591,10.166,15817.586143619,0
+CBAN.US,D,20200716,000000,9.97105,10.1394,9.68847,9.9523,18129.184067265,0
+CBAN.US,D,20200717,000000,9.83123,10.4377,9.58017,9.5969,13254.109360102,0
+CBAN.US,D,20200720,000000,9.71899,10.4328,9.51518,9.75739,9674.9920125922,0
+CBAN.US,D,20200721,000000,9.97105,10.293,9.69142,10.0548,11207.593623657,0
+CBAN.US,D,20200722,000000,9.7377,9.87751,9.7377,9.87751,3252.0810859039,0
+CBAN.US,D,20200723,000000,9.78496,10.037,9.51518,9.66484,5536.2567143229,0
+CBAN.US,D,20200724,000000,9.78496,10.3343,9.6353,9.69142,11134.467503049,0
+CBAN.US,D,20200727,000000,9.69142,9.97105,9.42164,9.78496,12627.459132118,0
+CBAN.US,D,20200728,000000,10.0458,10.2507,10.0173,10.1108,5394.067035364,0
+CBAN.US,D,20200729,000000,10.5204,10.7164,10.0458,10.4742,33857.393841252,0
+CBAN.US,D,20200730,000000,10.5303,10.5303,9.98087,9.98087,4952.2633900273,0
+CBAN.US,D,20200731,000000,10.0548,11.1831,9.90606,9.94347,13567.942294376,0
+CBAN.US,D,20200803,000000,9.99863,10.1108,9.82139,10.1108,4547.0228049943,0
+CBAN.US,D,20200804,000000,9.83123,10.1384,9.64514,9.81351,2858.0125470748,0
+CBAN.US,D,20200805,000000,10.0596,10.2507,9.89424,10.2507,4979.685685255,0
+CBAN.US,D,20200806,000000,9.96807,10.099,9.88342,10.0626,2302.4571585709,0
+CBAN.US,D,20200807,000000,10.3589,10.3737,9.78988,9.88342,4663.8214698534,0
+CBAN.US,D,20200810,000000,10.5706,10.5706,10.232,10.232,8814.7444548906,0
+CBAN.US,D,20200811,000000,10.5608,10.9468,10.3225,10.4102,8716.2273201833,0
+CBAN.US,D,20200812,000000,10.9074,10.9665,10.7263,10.9665,1930.7327121497,0
+CBAN.US,D,20200813,000000,11.0512,11.0512,10.2507,10.551,14749.132270299,0
+CBAN.US,D,20200814,000000,10.5806,10.8059,10.5706,10.7391,2569.5706269009,0
+CBAN.US,D,20200817,000000,10.6071,10.7391,10.5608,10.5608,2135.8921060762,0
+CBAN.US,D,20200818,000000,10.4486,10.4574,10.4397,10.4397,2328.8638132347,0
+CBAN.US,D,20200819,000000,10.4486,10.617,10.4397,10.4397,5334.1442420884,0
+CBAN.US,D,20200820,000000,10.6554,10.6554,10.3443,10.6455,3226.6900718041,0
+CBAN.US,D,20200821,000000,10.5608,10.7479,10.3925,10.5332,11642.287785045,0
+CBAN.US,D,20200824,000000,10.4574,10.8897,10.3443,10.5234,2537.0701288532,0
+CBAN.US,D,20200825,000000,10.1847,10.4486,10.1847,10.2703,1102.9856524958,0
+CBAN.US,D,20200826,000000,10.1098,10.1098,10.1098,10.1098,2728.0105548838,0
+CBAN.US,D,20200827,000000,10.4574,10.994,10.3443,10.3443,10744.461526477,0
+CBAN.US,D,20200828,000000,10.6258,10.675,10.3443,10.675,3909.200530807,0
+CBAN.US,D,20200831,000000,10.4486,10.4486,10.3265,10.3443,9780.6186312474,0
+CBAN.US,D,20200901,000000,10.6022,10.6022,10.1098,10.5057,5744.4630299414,0
+CBAN.US,D,20200902,000000,10.4673,10.5057,10.232,10.3443,7177.5318657347,0
+CBAN.US,D,20200903,000000,10.1098,10.4397,9.92283,9.98682,17438.548483751,0
+CBAN.US,D,20200904,000000,10.0528,10.1847,9.92283,10.0626,15981.104274421,0
+CBAN.US,D,20200908,000000,9.92283,10.0902,9.846,9.90311,31829.15963496,0
+CBAN.US,D,20200909,000000,9.88342,10.0439,9.88342,9.91295,9834.447581139,0
+CBAN.US,D,20200910,000000,9.99962,10.0252,9.78988,9.96807,3870.6061893753,0
+CBAN.US,D,20200911,000000,9.99168,9.99763,9.82729,9.82729,3423.7243412186,0
+CBAN.US,D,20200914,000000,9.78003,10.1572,9.78003,10.1572,4966.4823579231,0
+CBAN.US,D,20200915,000000,9.846,9.846,9.846,9.846,701.80762971879,0
+CBAN.US,D,20200916,000000,9.85585,9.94049,9.81843,9.81843,5019.2956672508,0
+CBAN.US,D,20200917,000000,9.69634,9.81843,9.68748,9.81843,2919.9666214783,0
+CBAN.US,D,20200918,000000,10.0439,10.1098,9.78988,10.1098,22627.456125189,0
+CBAN.US,D,20200921,000000,10.1098,10.1098,9.59198,9.59198,11148.686470945,0
+CBAN.US,D,20200922,000000,9.77215,9.77215,9.00013,9.08471,18802.553761192,0
+CBAN.US,D,20200923,000000,9.4049,9.43149,8.95307,8.99058,20395.078165532,0
+CBAN.US,D,20200924,000000,9.1685,9.29147,9.1685,9.29147,3364.817188507,0
+CBAN.US,D,20200925,000000,9.34907,9.48859,9.04405,9.30014,5804.3858232169,0
+CBAN.US,D,20200928,000000,9.49844,10.0065,9.49844,9.80957,14709.522288303,0
+CBAN.US,D,20200929,000000,10.0528,10.2408,9.74262,10.1572,12871.212867476,0
+CBAN.US,D,20200930,000000,10.3737,10.3826,10.1098,10.1098,2460.8970865537,0
+CBAN.US,D,20201001,000000,10.1,10.3443,9.94049,9.94049,5509.8500596591,0
+CBAN.US,D,20201002,000000,9.73277,9.94942,9.73277,9.77215,4334.7539271198,0
+CBAN.US,D,20201005,000000,9.87357,10.3541,9.87357,10.0902,8067.2329997921,0
+CBAN.US,D,20201006,000000,10.2507,10.3689,9.78003,9.82729,6821.0420277734,0
+CBAN.US,D,20201007,000000,10.2044,10.2044,9.60084,10.1572,14095.059747087,0
+CBAN.US,D,20201008,000000,10.2891,10.7213,9.94049,10.3443,30672.345032572,0
+CBAN.US,D,20201009,000000,10.4397,10.7213,10.4397,10.7213,24302.247415211,0
+CBAN.US,D,20201012,000000,10.7666,11.7571,10.7666,11.511,11685.960329297,0
+CBAN.US,D,20201013,000000,11.4352,11.4352,10.6563,11.1162,9551.0838637851,0
+CBAN.US,D,20201014,000000,11.6793,11.8881,11.3141,11.5198,14013.808501968,0
+CBAN.US,D,20201015,000000,11.5868,11.9432,11.3889,11.9432,5481.4121238673,0
+CBAN.US,D,20201016,000000,11.3416,11.8015,11.3416,11.5021,4066.6248182258,0
+CBAN.US,D,20201019,000000,11.6065,11.6065,11.511,11.511,1887.060167898,0
+CBAN.US,D,20201020,000000,11.5198,11.6419,11.5198,11.6419,1466.5849744051,0
+CBAN.US,D,20201021,000000,11.7187,11.7187,11.4736,11.5966,2869.1845932787,0
+CBAN.US,D,20201022,000000,11.4352,11.7571,11.1732,11.6606,14491.159567044,0
+CBAN.US,D,20201023,000000,11.7375,12.0938,11.7375,11.9904,11097.904442746,0
+CBAN.US,D,20201026,000000,12.085,12.0938,11.827,11.83,4540.9289616103,0
+CBAN.US,D,20201027,000000,12.1214,12.1214,11.5582,11.5582,4333.7382865558,0
+CBAN.US,D,20201028,000000,11.2658,11.5582,10.617,11.4824,17531.987415638,0
+CBAN.US,D,20201029,000000,11.4548,12.5261,11.4548,12.1372,16837.289269867,0
+CBAN.US,D,20201030,000000,12.1372,12.1372,11.8822,11.8822,3759.9013679001,0
+CBAN.US,D,20201102,000000,12.014,12.2327,12.014,12.1746,3566.9296607415,0
+CBAN.US,D,20201103,000000,12.1943,12.2327,11.7689,12.2327,11895.18228548,0
+CBAN.US,D,20201104,000000,11.9097,12.1893,11.8043,11.9668,3464.3499637783,0
+CBAN.US,D,20201105,000000,11.8625,12.3548,11.8625,12.1845,3038.7965674655,0
+CBAN.US,D,20201106,000000,11.8043,12.2415,11.7679,11.7679,5366.6447401362,0
+CBAN.US,D,20201109,000000,12.3075,12.5724,12.1559,12.1559,13147.467100882,0
+CBAN.US,D,20201110,000000,12.469,12.6305,12.3371,12.4886,14296.156578758,0
+CBAN.US,D,20201111,000000,12.6108,12.7525,12.1273,12.5812,9506.3956789695,0
+CBAN.US,D,20201112,000000,12.4986,12.8008,12.2977,12.3371,14140.763572467,0
+CBAN.US,D,20201113,000000,12.6974,12.7909,12.2229,12.3272,19423.110145792,0
+CBAN.US,D,20201116,000000,12.5172,12.7367,12.2977,12.6206,25177.729581373,0
+CBAN.US,D,20201117,000000,12.3371,12.659,12.0702,12.0702,8057.0765941522,0
+CBAN.US,D,20201118,000000,12.3548,12.3548,12.2977,12.2977,4197.6424509809,0
+CBAN.US,D,20201119,000000,12.5074,12.6206,12.5074,12.6206,2221.2059134515,0
+CBAN.US,D,20201120,000000,12.2129,12.469,12.2129,12.469,4868.9808637799,0
+CBAN.US,D,20201123,000000,12.8008,12.8008,12.4394,12.6875,4431.2397806991,0
+CBAN.US,D,20201124,000000,12.7909,13.2744,12.5911,13.2744,24390.608144279,0
+CBAN.US,D,20201125,000000,12.8097,13.5304,12.8008,12.8953,19180.372050998,0
+CBAN.US,D,20201127,000000,13.5304,13.5304,13.0381,13.3315,6108.0623518507,0
+CBAN.US,D,20201130,000000,13.0932,13.5215,13.0932,13.5215,5555.5538850388,0
+CBAN.US,D,20201201,000000,13.4556,14.1419,13.4083,13.6633,9081.8579232206,0
+CBAN.US,D,20201202,000000,13.4742,13.7499,13.2459,13.2459,7011.982453804,0
+CBAN.US,D,20201203,000000,13.0302,13.2557,13.0006,13.1129,2440.5842752739,0
+CBAN.US,D,20201204,000000,13.427,13.5698,13.3788,13.5698,2981.9206958819,0
+CBAN.US,D,20201207,000000,13.3699,13.7499,13.2281,13.2281,11192.359015197,0
+CBAN.US,D,20201208,000000,13.7499,14.0906,13.7499,14.0906,4044.280725818,0
+CBAN.US,D,20201209,000000,13.9202,14.1034,13.4172,13.4172,25527.109935387,0
+CBAN.US,D,20201210,000000,14.2245,14.2245,13.6535,13.7588,3954.9043561867,0
+CBAN.US,D,20201211,000000,13.9114,14.2245,13.7499,13.9302,10997.35602691,0
+CBAN.US,D,20201214,000000,13.7499,13.9843,13.4644,13.4644,10022.341085478,0
+CBAN.US,D,20201215,000000,13.6821,13.8818,13.5304,13.5304,8129.1870741957,0
+CBAN.US,D,20201216,000000,13.7303,13.7303,13.4083,13.4083,5418.4424088998,0
+CBAN.US,D,20201217,000000,13.2793,13.6919,13.2793,13.3699,5370.7073023921,0
+CBAN.US,D,20201218,000000,13.6072,13.9666,13.3886,13.3886,101374.13161378,0
+CBAN.US,D,20201221,000000,13.1897,13.5599,13.1897,13.3502,4530.7725559704,0
+CBAN.US,D,20201222,000000,13.5402,13.5402,13.5402,13.5402,1498.0698318889,0
+CBAN.US,D,20201223,000000,13.7017,13.7017,13.7017,13.7017,4921.7941731075,0
+CBAN.US,D,20201224,000000,13.5698,13.6072,13.3984,13.3984,2777.7769425194,0
+CBAN.US,D,20201228,000000,13.2093,13.6033,13.2093,13.3226,5972.9821568397,0
+CBAN.US,D,20201229,000000,13.6072,13.6072,13.2507,13.4083,5665.24306595,0
+CBAN.US,D,20201230,000000,13.6072,13.9764,13.5796,13.8139,7717.8526457787,0
+CBAN.US,D,20201231,000000,13.9302,14.2245,13.8918,13.8918,18112.933818242,0
+CBAN.US,D,20210104,000000,13.8622,14.0138,13.4644,13.4644,11075.560350338,0
+CBAN.US,D,20210105,000000,13.36,13.6821,13.1425,13.1425,14142.794853595,0
+CBAN.US,D,20210106,000000,13.4742,14.8774,13.4742,14.0906,27090.180763371,0
+CBAN.US,D,20210107,000000,14.1655,14.7631,13.4742,13.9666,9439.363401746,0
+CBAN.US,D,20210108,000000,14.5179,14.5179,13.4644,13.8336,10874.463518668,0
+CBAN.US,D,20210111,000000,13.5885,14.1655,13.5885,13.8435,6376.1914607447,0
+CBAN.US,D,20210112,000000,13.8435,14.2472,13.5599,14.1369,9887.2608904666,0
+CBAN.US,D,20210113,000000,14.2245,14.2245,13.8366,14.0335,10678.444889817,0
+CBAN.US,D,20210114,000000,13.8918,14.6893,13.81,13.9488,6669.7115837385,0
+CBAN.US,D,20210115,000000,13.7588,14.1271,13.7588,13.7972,7814.338499358,0
+CBAN.US,D,20210119,000000,13.8818,14.5927,13.6347,13.7874,12697.538331034,0
+CBAN.US,D,20210120,000000,13.7017,14.2245,13.3502,13.5215,17713.787076592,0
+CBAN.US,D,20210121,000000,13.4644,13.5116,13.0105,13.2369,10329.064535803,0
+CBAN.US,D,20210122,000000,13.1326,13.6072,13.0932,13.6072,11997.761982443,0
+CBAN.US,D,20210125,000000,13.3502,13.5304,13.0834,13.2941,11206.577983093,0
+CBAN.US,D,20210126,000000,13.3502,13.4556,13.0381,13.2645,12781.836497845,0
+CBAN.US,D,20210127,000000,13.0381,13.5402,13.0381,13.2645,23374.967580287,0
+CBAN.US,D,20210128,000000,13.3728,13.3827,13.1336,13.2389,14471.862396329,0
+CBAN.US,D,20210129,000000,13.1336,13.2665,13.1336,13.2301,12194.796251858,0
+CBAN.US,D,20210201,000000,13.363,13.363,13.1336,13.2203,11691.038532117,0
+CBAN.US,D,20210202,000000,13.2113,13.4585,13.1533,13.363,13289.656779841,0
+CBAN.US,D,20210203,000000,13.3157,13.3344,13.1336,13.1819,13640.052774419,0
+CBAN.US,D,20210204,000000,13.1533,13.2714,13.0844,13.2389,5053.8274464265,0
+CBAN.US,D,20210205,000000,13.2301,13.6485,13.2301,13.5343,11532.598604134,0
+CBAN.US,D,20210208,000000,13.6583,13.7263,13.363,13.6121,8140.3591203996,0
+CBAN.US,D,20210209,000000,13.5245,14.0709,13.3433,13.9922,10602.271847518,0
+CBAN.US,D,20210210,000000,13.9548,14.0207,13.3817,13.43,13266.29704687,0
+CBAN.US,D,20210211,000000,13.4201,14.0896,13.2005,13.4112,17990.041309998,0
+CBAN.US,D,20210212,000000,13.4388,14.0896,13.3344,13.7361,17826.523179196,0
+CBAN.US,D,20210216,000000,14.0896,14.0896,13.5826,13.6583,7368.4722917653,0
+CBAN.US,D,20210217,000000,13.5737,14.0611,13.5639,13.746,11930.72970522,0
+CBAN.US,D,20210218,000000,13.7647,13.7647,13.2961,13.2961,7338.0030748456,0
+CBAN.US,D,20210219,000000,13.3344,13.937,13.3344,13.8888,15417.423761406,0
+CBAN.US,D,20210222,000000,13.6583,14.002,13.6583,13.7361,8245.9857390548,0
+CBAN.US,D,20210223,000000,13.3059,13.3059,13.1789,13.3059,18667.473566181,0
+CBAN.US,D,20210224,000000,13.3728,14.0512,13.3246,14.0217,9763.3527416596,0
+CBAN.US,D,20210225,000000,13.6771,14.0896,13.487,13.7549,13499.894376588,0
+CBAN.US,D,20210226,000000,13.7647,14.0315,13.6583,13.7067,9762.3371010956,0
+CBAN.US,D,20210301,000000,14.0414,14.0896,13.6347,13.8297,11392.440206304,0
+CBAN.US,D,20210302,000000,13.7598,13.7696,13.1631,13.1907,25147.260364453,0
+CBAN.US,D,20210303,000000,13.3157,13.7647,13.2389,13.7165,22395.890076597,0
+CBAN.US,D,20210304,000000,14.002,14.318,13.7263,14.0611,24301.231774648,0
+CBAN.US,D,20210305,000000,14.0985,14.3279,14.0985,14.318,21293.920064666,0
+CBAN.US,D,20210308,000000,14.3279,14.5652,14.1891,14.3279,49391.616267517,0
+CBAN.US,D,20210309,000000,14.3378,14.3476,13.9184,14.3378,21726.582944927,0
+CBAN.US,D,20210310,000000,14.3279,14.4224,14.256,14.3279,39790.766016097,0
+CBAN.US,D,20210311,000000,14.2432,14.4126,14.0217,14.3476,31050.163322378,0
+CBAN.US,D,20210312,000000,14.3762,14.5652,14.2836,14.5652,31010.553340382,0
+CBAN.US,D,20210315,000000,14.386,14.5563,14.3476,14.5563,16438.142528218,0
+CBAN.US,D,20210316,000000,14.3279,14.5563,14.3279,14.4904,8266.2985503347,0
+CBAN.US,D,20210317,000000,14.4382,14.5051,14.3762,14.4038,7071.9052470795,0
+CBAN.US,D,20210318,000000,14.4658,15.7516,14.4658,15.339,72826.50664108,0
+CBAN.US,D,20210319,000000,15.2554,15.6935,14.4126,15.6443,120027.38621206,0
+CBAN.US,D,20210322,000000,15.474,15.5213,14.7621,14.9,29683.111123243,0
+CBAN.US,D,20210323,000000,14.8714,14.9196,14.4312,14.8153,19394.67221,0
+CBAN.US,D,20210324,000000,15.2269,15.2269,14.5751,14.6429,11067.435225826,0
+CBAN.US,D,20210325,000000,14.5475,14.8438,14.5475,14.7661,14631.317964875,0
+CBAN.US,D,20210326,000000,14.7099,14.7099,14.5652,14.6529,7751.3687843905,0
+CBAN.US,D,20210329,000000,14.5652,15.1589,14.5475,14.7011,15742.428741883,0
+CBAN.US,D,20210330,000000,14.8252,15.1589,14.7473,14.9866,17482.221028002,0
+CBAN.US,D,20210331,000000,15.1293,15.1293,14.5849,14.9,13478.565924744,0
+CBAN.US,D,20210401,000000,15.1205,15.2731,14.7858,15.0821,9556.1620666051,0
+CBAN.US,D,20210405,000000,15.1963,15.1963,14.3958,14.8438,15769.851037111,0
+CBAN.US,D,20210406,000000,14.8054,14.9384,14.5849,14.6627,8183.0160240873,0
+CBAN.US,D,20210407,000000,14.8252,14.8252,14.4224,14.5563,9324.5960180148,0
+CBAN.US,D,20210408,000000,14.8054,14.8054,14.3378,14.6036,13984.354925613,0
+CBAN.US,D,20210409,000000,14.2688,14.6922,14.2688,14.6429,11030.872165522,0
+CBAN.US,D,20210412,000000,14.6529,14.9384,14.3762,14.4706,18509.033638199,0
+CBAN.US,D,20210413,000000,14.451,14.9,14.386,14.5199,12115.576287867,0
+CBAN.US,D,20210414,000000,14.4312,14.6823,14.2688,14.4126,14254.515315634,0
+CBAN.US,D,20210415,000000,14.4815,14.5297,14.3279,14.3378,12341.048493072,0
+CBAN.US,D,20210416,000000,14.4706,14.7473,14.0414,14.4126,14292.094016502,0
+CBAN.US,D,20210419,000000,14.5002,14.5002,14.1261,14.3476,15102.575186568,0
+CBAN.US,D,20210420,000000,14.3663,14.451,14.0896,14.2334,23684.737952304,0
+CBAN.US,D,20210421,000000,14.2334,14.4805,14.1457,14.3279,10560.630584393,0
+CBAN.US,D,20210422,000000,14.318,14.6715,14.0896,14.318,28595.360079208,0
+CBAN.US,D,20210423,000000,14.5475,14.5475,13.8494,14.1841,39264.664203949,0
+CBAN.US,D,20210426,000000,14.2984,14.7277,14.2984,14.3663,26973.382098512,0
+CBAN.US,D,20210427,000000,14.5563,14.7355,14.2432,14.5849,96215.693189262,0
+CBAN.US,D,20210428,000000,14.5475,14.7572,14.451,14.6627,53567.930266654,0
+CBAN.US,D,20210429,000000,15.0063,15.0437,14.6135,14.9098,35268.118584638,0
+CBAN.US,D,20210430,000000,14.9216,15.1333,14.9216,14.9896,24524.672698726,0
+CBAN.US,D,20210503,000000,15.1137,16.2272,15.0713,15.7103,69087.933725024,0
+CBAN.US,D,20210504,000000,15.5763,16.0076,15.3538,15.5763,48937.624935413,0
+CBAN.US,D,20210505,000000,15.5665,15.6147,15.413,15.5863,41699.154635839,0
+CBAN.US,D,20210506,000000,15.7762,15.7762,15.3834,15.5863,27865.114513697,0
+CBAN.US,D,20210507,000000,15.4976,15.7172,15.4277,15.6611,28220.588711094,0
+CBAN.US,D,20210510,000000,15.7398,16.1908,15.6906,15.8442,45709.919223044,0
+CBAN.US,D,20210511,000000,15.7004,16.1622,15.7004,15.7782,7254.7205485982,0
+CBAN.US,D,20210512,000000,15.7398,16.0027,15.7103,15.8638,37379.635317179,0
+CBAN.US,D,20210513,000000,15.9978,16.2843,15.7782,15.9131,37638.623660997,0
+CBAN.US,D,20210514,000000,16.3886,16.3886,15.6709,16.0943,27270.964783761,0
+CBAN.US,D,20210517,000000,16.0569,16.8456,16.0569,16.7874,43900.047738011,0
+CBAN.US,D,20210518,000000,16.7874,16.9115,16.4596,16.6141,16420.87663863,0
+CBAN.US,D,20210519,000000,16.4891,16.623,16.3454,16.5088,24392.639425407,0
+CBAN.US,D,20210520,000000,16.4409,16.7284,16.1523,16.7195,29223.025947755,0
+CBAN.US,D,20210521,000000,16.816,17.6411,16.5462,17.2876,43701.997828032,0
+CBAN.US,D,20210524,000000,17.4422,18.8344,17.3536,17.9689,57906.74675603,0
+CBAN.US,D,20210525,000000,17.8833,18.4987,16.9647,17.5958,54630.290296591,0
+CBAN.US,D,20210526,000000,17.7002,17.9217,17.3152,17.5663,22730.035822151,0
+CBAN.US,D,20210527,000000,17.7297,18.2486,17.6509,17.8636,19174.278207614,0
+CBAN.US,D,20210528,000000,18.0073,18.1039,17.3438,17.6509,20093.432918027,0
+CBAN.US,D,20210601,000000,17.5564,17.8734,17.3339,17.7002,32507.607531707,0
+CBAN.US,D,20210602,000000,17.8734,17.8833,17.3634,17.768,10413.362702615,0
+CBAN.US,D,20210603,000000,17.8538,17.8833,17.4599,17.5761,25580.938885278,0
+CBAN.US,D,20210604,000000,17.6007,17.6332,17.3438,17.5269,20305.701795901,0
+CBAN.US,D,20210607,000000,17.4225,17.6903,17.3536,17.4422,35548.4353803,0
+CBAN.US,D,20210608,000000,17.5465,17.5958,17.3486,17.4127,16921.587436678,0
+CBAN.US,D,20210609,000000,17.3064,17.4629,17.0611,17.3536,21806.818549482,0
+CBAN.US,D,20210610,000000,17.3684,17.8538,17.0661,17.2,29159.040592224,0
+CBAN.US,D,20210611,000000,17.1803,17.8734,17.0661,17.1616,19497.251906964,0
+CBAN.US,D,20210614,000000,16.9991,17.5555,16.8258,17.0759,29951.240232138,0
+CBAN.US,D,20210615,000000,17.0759,17.2443,16.6329,17.1901,26370.091603501,0
+CBAN.US,D,20210616,000000,17.1143,17.5171,16.9509,17.2,44513.494638662,0
+CBAN.US,D,20210617,000000,17.0857,17.259,16.8062,17.0759,48032.689192895,0
+CBAN.US,D,20210618,000000,16.8356,17.3979,16.3355,16.9509,190249.79044707,0
+CBAN.US,D,20210621,000000,16.9893,17.1429,16.6427,17.008,93515.104929606,0
+CBAN.US,D,20210622,000000,16.748,17.2,16.748,17.0463,40281.320408505,0
+CBAN.US,D,20210623,000000,16.9213,17.1803,16.7579,17.0759,42357.289721306,0
+CBAN.US,D,20210624,000000,16.7678,17.393,16.7678,17.1527,57541.116152993,0
+CBAN.US,D,20210625,000000,17.0947,17.2246,16.9213,16.9696,1023594.0452491,0
+CBAN.US,D,20210628,000000,17.0563,17.4688,17.0169,17.1143,29574.437582897,0
+CBAN.US,D,20210629,000000,17.2,17.3064,17.0365,17.1242,22246.590913691,0
+CBAN.US,D,20210630,000000,17.3831,17.3831,17.008,17.1704,39486.073846899,0
+CBAN.US,D,20210701,000000,17.259,17.4599,17.1281,17.2394,18853.335789392,0
+CBAN.US,D,20210702,000000,17.1803,17.4599,17.1527,17.259,14928.900650126,0
+CBAN.US,D,20210706,000000,17.2876,17.6805,17.0365,17.2689,30720.08013908,0
+CBAN.US,D,20210707,000000,17.3831,17.4412,17.0857,17.3064,29888.27051717,0
+CBAN.US,D,20210708,000000,17.2492,17.325,17.0947,17.2098,19684.129770738,0
+CBAN.US,D,20210709,000000,17.5465,17.5958,17.259,17.4323,15851.102282231,0
+CBAN.US,D,20210712,000000,17.4875,17.5309,17.3152,17.3536,12043.465807822,0
+CBAN.US,D,20210713,000000,17.4521,17.6194,17.2964,17.3339,19358.109149696,0
+CBAN.US,D,20210714,000000,17.3438,17.5269,17.2197,17.4323,14782.64840891,0
+CBAN.US,D,20210715,000000,17.4973,17.7494,17.2197,17.5859,30762.737042768,0
+CBAN.US,D,20210716,000000,17.5859,17.6411,17.3733,17.4599,15198.045399584,0
+CBAN.US,D,20210719,000000,17.133,17.4875,16.9696,17.0169,31919.551645155,0
+CBAN.US,D,20210720,000000,17.0661,17.4225,16.8456,17.0463,37410.104534099,0
+CBAN.US,D,20210721,000000,17.0463,17.2443,16.9213,17.0267,12692.460128214,0
+CBAN.US,D,20210722,000000,16.9036,17.1429,16.9036,17.0947,7422.3012416569,0
+CBAN.US,D,20210723,000000,17.1429,17.4688,17.1143,17.2689,9131.6243108562,0
+CBAN.US,D,20210726,000000,17.3064,17.5987,17.133,17.259,9300.220644479,0
+CBAN.US,D,20210727,000000,17.1901,17.4521,16.8456,17.1429,28413.560418253,0
+CBAN.US,D,20210728,000000,17.0857,17.2492,17.0267,17.0857,10278.282507604,0
+CBAN.US,D,20210729,000000,17.008,17.3733,17.008,17.259,16105.012423229,0
+CBAN.US,D,20210730,000000,17.2689,17.4875,17.0365,17.2098,6254.3145930656,0
+CBAN.US,D,20210802,000000,17.2896,17.6952,17.2512,17.4058,9045.2948629169,0
+CBAN.US,D,20210803,000000,17.3467,17.5505,17.135,17.3664,18796.459917809,0
+CBAN.US,D,20210804,000000,17.455,17.5997,17.3664,17.3861,13871.618823009,0
+CBAN.US,D,20210805,000000,17.3861,17.3861,17.1153,17.3182,19654.676194382,0
+CBAN.US,D,20210806,000000,17.202,17.3566,16.9312,17.202,42167.364935839,0
+CBAN.US,D,20210809,000000,17.1764,17.1823,16.4674,16.8356,1427681.8782419,0
+CBAN.US,D,20210810,000000,16.9804,17.5997,16.9804,17.5013,63967.074001374,0
+CBAN.US,D,20210811,000000,17.455,17.6283,17.4058,17.5603,33593.327294614,0
+CBAN.US,D,20210812,000000,17.6184,17.6283,17.2896,17.4915,46508.212706343,0
+CBAN.US,D,20210813,000000,17.5013,17.5013,16.9607,17.455,19681.082849046,0
+CBAN.US,D,20210816,000000,17.4451,17.5603,17.3762,17.4353,10884.619924307,0
+CBAN.US,D,20210817,000000,17.4353,17.5209,17.2315,17.4058,56636.180410476,0
+CBAN.US,D,20210818,000000,17.454,17.454,17.1449,17.3664,22209.012212823,0
+CBAN.US,D,20210819,000000,17.1537,17.3566,17.0769,17.2216,28321.13712693,0
+CBAN.US,D,20210820,000000,17.2216,17.3762,17.2216,17.3762,18725.365078329,0
+CBAN.US,D,20210823,000000,17.4629,17.4629,17.2216,17.3861,12828.555963788,0
+CBAN.US,D,20210824,000000,17.202,17.5209,17.202,17.4156,13677.631475287,0
+CBAN.US,D,20210825,000000,17.4058,17.4915,17.2118,17.455,17844.804709348,0
+CBAN.US,D,20210826,000000,17.4245,17.4815,17.3861,17.4629,14358.110653162,0
+CBAN.US,D,20210827,000000,17.4058,17.5899,17.3861,17.4727,14736.944583531,0
+CBAN.US,D,20210830,000000,17.6283,17.6283,17.4777,17.5899,25982.116908055,0
+CBAN.US,D,20210831,000000,17.5899,17.9759,17.5407,17.9759,91568.121968432,0
+CBAN.US,D,20210901,000000,17.8794,17.9759,17.6756,17.773,11286.813587648,0
+CBAN.US,D,20210902,000000,17.7918,17.966,17.6756,17.773,13447.08106726,0
+CBAN.US,D,20210903,000000,17.7494,17.9759,17.5702,17.7444,15256.952552295,0
+CBAN.US,D,20210907,000000,17.7444,17.8498,17.4915,17.6184,23744.66074558,0
+CBAN.US,D,20210908,000000,17.5347,17.5702,17.2512,17.3664,21375.171309785,0
+CBAN.US,D,20210909,000000,17.4058,17.4058,17.1921,17.261,31112.117396781,0
+CBAN.US,D,20210910,000000,17.3861,17.3861,17.1921,17.261,17722.927841668,0
+CBAN.US,D,20210913,000000,17.3959,17.5997,17.2315,17.3182,35817.580129758,0
+CBAN.US,D,20210914,000000,17.3467,17.3467,17.0179,17.1251,31848.456805675,0
+CBAN.US,D,20210915,000000,17.0179,17.2216,16.9558,17.0956,45795.23303042,0
+CBAN.US,D,20210916,000000,17.0179,17.202,17.0179,17.1724,60706.867790958,0
+CBAN.US,D,20210917,000000,17.261,17.3959,16.2449,16.2538,159950.18550148,0
+CBAN.US,D,20210920,000000,16.3424,16.8632,16.2932,16.747,43358.711317402,0
+CBAN.US,D,20210921,000000,16.8258,17.2414,16.5925,17.0769,54909.591451689,0
+CBAN.US,D,20210922,000000,17.0473,17.1724,16.7087,16.7668,30411.325407626,0
+CBAN.US,D,20210923,000000,16.8632,17.1537,16.8456,17.0769,10178.749732333,0
+CBAN.US,D,20210924,000000,17.1449,17.3467,17.1449,17.3467,14121.466401752,0
+CBAN.US,D,20210927,000000,17.3467,17.8675,17.3467,17.7642,55744.44799529,0
+CBAN.US,D,20210928,000000,17.8203,17.8892,17.6657,17.8498,15756.647709779,0
+CBAN.US,D,20210929,000000,17.6756,17.9375,17.6756,17.8695,22740.192227791,0
+CBAN.US,D,20210930,000000,17.7918,18.1206,17.7248,18.0045,31771.268122812,0
+CBAN.US,D,20211001,000000,18.16,18.9427,17.9177,18.6139,28060.117501984,0
+CBAN.US,D,20211004,000000,18.5558,18.5558,18.4199,18.4789,18929.508831691,0
+CBAN.US,D,20211005,000000,18.5085,18.7104,18.4987,18.604,22261.825522151,0
+CBAN.US,D,20211006,000000,18.3913,18.5273,18.0241,18.4199,6235.0174223497,0
+CBAN.US,D,20211007,000000,18.4396,18.604,18.2368,18.3539,4558.1948511982,0
+CBAN.US,D,20211008,000000,18.3244,18.604,18.1885,18.5183,7422.3012416569,0
+CBAN.US,D,20211011,000000,18.5183,18.7783,18.1796,18.3342,4909.6064863396,0
+CBAN.US,D,20211012,000000,18.285,18.3146,18.0143,18.227,4946.1695466433,0
+CBAN.US,D,20211013,000000,18.092,18.3441,17.9177,18.1403,20439.766350348,0
+CBAN.US,D,20211014,000000,18.1206,18.1698,17.9089,18.0537,10747.508448168,0
+CBAN.US,D,20211015,000000,18.3146,18.6139,17.9857,18.092,8685.7581032636,0
+CBAN.US,D,20211018,000000,18.0339,18.1698,17.4915,17.6952,18523.252606094,0
+CBAN.US,D,20211019,000000,17.5209,17.9375,17.5013,17.8892,2573.6331891569,0
+CBAN.US,D,20211020,000000,17.7444,18.0969,17.6184,17.8892,12962.620518236,0
+CBAN.US,D,20211021,000000,17.7248,17.8203,17.6283,17.7248,7653.8672902472,0
+CBAN.US,D,20211022,000000,17.7444,18.3726,17.7444,18.0822,16003.448366829,0
+CBAN.US,D,20211025,000000,18.0438,18.3342,17.9177,18.2368,8201.2975542391,0
+CBAN.US,D,20211026,000000,18.1796,18.4889,18.1304,18.218,17254.717541668,0
+CBAN.US,D,20211027,000000,18.1304,18.3146,18.0339,18.0339,13625.833806522,0
+CBAN.US,D,20211028,000000,18.0773,18.2654,17.9207,18.2654,16869.789767915,0
+CBAN.US,D,20211029,000000,18.1304,18.3539,17.966,18.1796,8019.4978932845,0
+CBAN.US,D,20211101,000000,18.1796,18.6434,18.0822,18.6434,16735.725213468,0
+CBAN.US,D,20211102,000000,18.6257,18.732,18.4799,18.6936,4842.5742091161,0
+CBAN.US,D,20211103,000000,18.665,18.6749,18.2752,18.606,9224.0476021796,0
+CBAN.US,D,20211104,000000,18.606,18.606,18.2368,18.2948,2685.3536511961,0
+CBAN.US,D,20211108,000000,18.608,18.608,18.2082,18.3923,8385.1284963218,0
+CBAN.US,D,20211109,000000,18.6158,18.6158,18.227,18.4209,5485.4746861233,0
+CBAN.US,D,20211110,000000,18.5961,18.5961,18.3244,18.3244,1387.3650104137,0
+CBAN.US,D,20211111,000000,18.3835,18.3835,18.3835,18.3835,2258.7846143192,0
+CBAN.US,D,20211112,000000,18.227,18.2408,17.9935,17.9935,5772.9009657332,0
+CBAN.US,D,20211115,000000,18.159,18.4111,17.4973,17.78,16376.188453815,0
+CBAN.US,D,20211116,000000,18.0329,18.3146,17.5465,17.7218,12285.188262052,0
+CBAN.US,D,20211117,000000,17.8282,18.0625,17.6431,17.8626,9201.7035097717,0
+CBAN.US,D,20211118,000000,17.9227,18.0231,17.9227,18.0231,2053.6252203928,0
+CBAN.US,D,20211119,000000,18.0999,18.4603,17.7416,18.0133,14614.052075288,0
+CBAN.US,D,20211122,000000,18.0674,18.0674,17.7416,17.9168,10133.045906953,0
+CBAN.US,D,20211123,000000,18.0713,18.0713,17.7416,17.7416,3626.8524540171,0
+CBAN.US,D,20211124,000000,17.7316,17.9256,17.6431,17.7986,4474.9123249508,0
+CBAN.US,D,20211126,000000,17.4973,17.8282,17.4205,17.7416,1638.2282297198,0
+CBAN.US,D,20211129,000000,17.6243,17.6243,17.2552,17.3516,12157.21755099,0
+CBAN.US,D,20211130,000000,17.4924,17.8872,17.3831,17.8872,2120.6574976163,0
+CBAN.US,D,20211201,000000,17.7022,17.8872,16.5265,16.6525,30332.105443635,0
+CBAN.US,D,20211202,000000,17.0307,17.3762,16.9341,17.1675,8799.5098464307,0
+CBAN.US,D,20211203,000000,16.9538,17.6017,16.9538,17.2846,2268.9410199592,0
+CBAN.US,D,20211206,000000,17.4875,17.5859,16.8082,17.1094,43484.650747337,0
+CBAN.US,D,20211207,000000,17.0799,17.391,17.0799,17.2354,3268.3313349277,0
+CBAN.US,D,20211208,000000,17.5121,17.5121,17.3044,17.3044,1216.737395663,0
+CBAN.US,D,20211209,000000,17.0995,17.3959,17.0799,17.1291,4649.6025019575,0
+CBAN.US,D,20211210,000000,17.3418,17.8774,17.0405,17.4205,39070.676856226,0
+CBAN.US,D,20211213,000000,17.265,17.4875,17.1576,17.1576,7310.5807796178,0
+CBAN.US,D,20211214,000000,17.1862,17.5859,16.5265,16.5737,41007.503411759,0
+CBAN.US,D,20211215,000000,16.6821,16.754,15.9141,15.9141,24112.322629745,0
+CBAN.US,D,20211216,000000,16.1366,16.4773,15.9909,16.4773,17270.967790692,0
+CBAN.US,D,20211217,000000,16.3316,16.6131,15.9614,16.3995,16513.299929954,0
+CBAN.US,D,20211220,000000,16.2055,16.9637,16.0499,16.1465,7226.2826128064,0
+CBAN.US,D,20211221,000000,16.7057,17.3319,15.8452,15.8648,54681.072324791,0
+CBAN.US,D,20211222,000000,16.0499,16.0499,15.8452,15.855,20096.479839719,0
+CBAN.US,D,20211223,000000,17.1547,17.2945,15.9929,16.3316,13979.276722793,0
+CBAN.US,D,20211227,000000,16.5216,17.0503,16.369,16.7195,10448.910122354,0
+CBAN.US,D,20211228,000000,16.7008,17.0995,16.4921,16.623,21392.437199373,0
+CBAN.US,D,20211229,000000,16.5837,16.7234,15.8452,16.4674,43061.128632152,0
+CBAN.US,D,20211230,000000,16.3808,16.7294,16.2824,16.302,9286.0016765831,0
+CBAN.US,D,20211231,000000,16.428,16.944,16.3995,16.5935,7743.2436598785,0
+CBAN.US,D,20220103,000000,16.6722,16.9144,16.3611,16.8475,14123.497682879,0
+CBAN.US,D,20220104,000000,17.1193,17.196,16.9607,17.1389,5646.9615357981,0
+CBAN.US,D,20220105,000000,17.0503,17.4107,16.7884,16.8997,8592.3191713762,0
+CBAN.US,D,20220106,000000,17.0887,17.196,17.0503,17.196,6397.5199125885,0
+CBAN.US,D,20220107,000000,17.2552,17.4875,17.2552,17.4688,8900.058262266,0
+CBAN.US,D,20220110,000000,17.4688,17.4973,17.1035,17.4875,12428.393581576,0
+CBAN.US,D,20220111,000000,17.2718,17.3319,17.0405,17.265,3321.1446442554,0
+CBAN.US,D,20220112,000000,17.3319,17.7316,17.3319,17.5564,7006.904250984,0
+CBAN.US,D,20220113,000000,17.5564,17.7416,17.5564,17.712,5434.6926579237,0
+CBAN.US,D,20220114,000000,17.5663,17.7416,17.4008,17.5269,7321.7528258217,0
+CBAN.US,D,20220118,000000,17.4589,17.6224,17.2059,17.5465,8435.9105245214,0
+CBAN.US,D,20220119,000000,17.7416,17.9837,17.5465,17.6243,5921.1844880761,0
+CBAN.US,D,20220120,000000,17.6145,17.6145,17.0021,17.0601,3464.3499637783,0
+CBAN.US,D,20220121,000000,17.0799,17.1488,16.5265,17.1488,6092.8277433908,0
+CBAN.US,D,20220124,000000,16.9637,17.1193,16.7726,16.9538,9089.9830477326,0
+CBAN.US,D,20220125,000000,16.6821,16.6821,16.6821,16.6821,902.9044613893,0
+CBAN.US,D,20220126,000000,16.7254,17.0119,16.6722,16.9243,15354.454046438,0
+CBAN.US,D,20220127,000000,16.9243,16.9243,16.7294,16.8278,6532.6001075995,0
+CBAN.US,D,20220128,000000,16.7195,16.9144,16.5265,16.5265,21002.431222801,0
+CBAN.US,D,20220131,000000,16.6821,16.7608,16.0983,16.3808,15499.690647089,0
+CBAN.US,D,20220201,000000,16.176,16.371,15.4996,16.0401,24083.884693953,0
+CBAN.US,D,20220202,000000,15.8452,16.4674,15.796,16.4674,4131.6258143213,0
+CBAN.US,D,20220203,000000,15.9466,16.495,15.9377,16.1229,6673.7741459945,0
+CBAN.US,D,20220204,000000,16.4015,17.0089,15.9377,16.4851,11529.551682443,0
+CBAN.US,D,20220207,000000,16.4094,16.6515,16.241,16.6515,8710.1334767994,0
+CBAN.US,D,20220208,000000,16.6811,18.1777,16.4773,17.708,97312.584998374,0
+CBAN.US,D,20220209,000000,18.1678,18.3874,17.454,17.8055,40098.505106986,0
+CBAN.US,D,20220210,000000,17.6204,18.0605,17.6105,17.8548,54178.330245614,0
+CBAN.US,D,20220211,000000,18.5401,18.5401,17.8548,18.1777,24167.167220201,0
+CBAN.US,D,20220214,000000,18.0901,18.1383,17.6204,17.7956,17977.85362323,0
+CBAN.US,D,20220215,000000,18.1383,18.1974,17.8646,18.0901,35020.302287024,0
+CBAN.US,D,20220216,000000,17.9138,18.0989,17.8548,18.0989,27950.428321073,0
+CBAN.US,D,20220217,000000,17.6746,18.0605,17.6746,17.8548,19492.173704144,0
+CBAN.US,D,20220218,000000,17.9423,18.0211,17.7179,17.9237,18079.417679629,0
+CBAN.US,D,20220222,000000,17.9423,18.5883,17.8548,18.217,38591.294510022,0
+CBAN.US,D,20220223,000000,18.3736,18.5401,18.3441,18.5401,26331.497262068,0
+CBAN.US,D,20220224,000000,18.3047,18.3047,17.6785,18.0507,42094.238815231,0
+CBAN.US,D,20220225,000000,17.9433,18.1482,17.7818,18.0409,12635.58425663,0
+CBAN.US,D,20220228,000000,17.9335,18.0015,17.8449,17.8941,14237.249426046,0
+CBAN.US,D,20220301,000000,17.8744,17.8843,17.3654,17.708,24230.136935168,0
+CBAN.US,D,20220302,000000,17.8843,18.0989,17.8449,18.0409,13457.2374729,0
+CBAN.US,D,20220303,000000,17.772,18.1974,17.772,18.1974,22993.086728226,0
+CBAN.US,D,20220304,000000,18.0015,18.2654,17.8154,18.2654,61677.820170134,0
+CBAN.US,D,20220307,000000,18.285,18.285,17.8104,17.904,42966.674059701,0
+CBAN.US,D,20220308,000000,17.8941,18.3244,17.8055,18.0015,16837.289269867,0
+CBAN.US,D,20220309,000000,18.1088,18.1088,17.7956,17.7956,30631.719410013,0
+CBAN.US,D,20220310,000000,17.6884,17.9621,17.6588,17.9237,35729.219400691,0
+CBAN.US,D,20220311,000000,17.8449,17.904,17.6391,17.8941,29950.224591574,0
+CBAN.US,D,20220314,000000,17.6962,17.8548,17.4146,17.6785,46598.604716538,0
+CBAN.US,D,20220315,000000,17.6391,17.7672,17.3999,17.5121,21577.28378202,0
+CBAN.US,D,20220316,000000,17.6105,17.8548,17.6105,17.8548,22348.154970091,0
+CBAN.US,D,20220317,000000,17.777,18.0507,17.7622,18.0015,33653.25008789,0
+CBAN.US,D,20220318,000000,18.0409,18.3146,17.6204,18.1383,210361.50489525,0
+CBAN.US,D,20220321,000000,18.0901,18.2752,17.9423,18.0901,59612.007262974,0
+CBAN.US,D,20220322,000000,18.1777,18.5686,18.1777,18.4415,54103.172843879,0
+CBAN.US,D,20220323,000000,18.3933,18.4465,18.2466,18.3835,28351.60634385,0
+CBAN.US,D,20220324,000000,18.3047,18.3441,18.2466,18.2466,61459.457448876,0
+CBAN.US,D,20220325,000000,18.3244,18.3441,17.9621,18.3244,29001.616304805,0
+CBAN.US,D,20220328,000000,18.2654,18.3244,18.1088,18.2654,35371.713922166,0
+CBAN.US,D,20220329,000000,18.227,18.5686,18.217,18.4031,44983.73621979,0
+CBAN.US,D,20220330,000000,18.3146,18.4613,18.1235,18.3441,37419.245299174,0
+CBAN.US,D,20220331,000000,18.3638,18.3933,18.2368,18.2654,20992.274817161,0
+CBAN.US,D,20220401,000000,18.2466,18.3342,18.0309,18.0901,42703.623153627,0
+CBAN.US,D,20220404,000000,18.0507,18.1678,17.7376,17.8646,43706.060390287,0
+CBAN.US,D,20220405,000000,18.0605,18.0605,17.708,17.8449,34061.537594615,0
+CBAN.US,D,20220406,000000,17.8449,17.8666,17.5417,17.6982,51094.845493333,0
+CBAN.US,D,20220407,000000,17.6391,17.7179,17.3457,17.3556,66684.928150617,0
+CBAN.US,D,20220408,000000,17.4146,17.5515,17.326,17.3949,34291.072362077,0
+CBAN.US,D,20220411,000000,17.326,17.4146,17.326,17.4146,15884.618420842,0
+CBAN.US,D,20220412,000000,17.4825,17.4973,17.2088,17.3073,56844.386726095,0
+CBAN.US,D,20220413,000000,17.4688,17.4688,17.1793,17.3457,30043.663523461,0
+CBAN.US,D,20220414,000000,17.268,17.5909,17.1704,17.268,95269.116183621,0
+CBAN.US,D,20220418,000000,17.1793,17.4343,17.0621,17.1311,81101.94595649,0
+CBAN.US,D,20220419,000000,17.3073,17.4973,17.0425,17.4146,74671.925545854,0
+CBAN.US,D,20220420,000000,17.6105,17.8006,17.4441,17.5121,91655.467056936,0
+CBAN.US,D,20220421,000000,17.6007,17.6007,17.2876,17.4048,62047.513335428,0
+CBAN.US,D,20220422,000000,17.326,17.4825,16.9154,17.1507,57789.948091171,0
+CBAN.US,D,20220425,000000,17.1212,17.3073,16.7786,17.199,166667.63219173,0
+CBAN.US,D,20220426,000000,17.0917,17.2088,16.876,16.9548,110045.67074915,0
+CBAN.US,D,20220427,000000,16.9253,17.008,16.6417,16.7096,78666.439884036,0
+CBAN.US,D,20220428,000000,16.7884,16.9154,16.7195,16.8082,52977.843098975,0
+CBAN.US,D,20220429,000000,16.876,16.9843,16.6713,16.7688,47069.861938231,0
+CBAN.US,D,20220502,000000,16.6417,16.7982,16.5827,16.6417,66007.495894434,0
+CBAN.US,D,20220503,000000,16.7294,16.754,16.5147,16.5727,55284.362819802,0
+CBAN.US,D,20220504,000000,16.6023,16.6713,16.4477,16.6319,48781.216288558,0
+CBAN.US,D,20220505,000000,16.6791,16.6791,16.3444,16.4428,39457.635911107,0
+CBAN.US,D,20220506,000000,16.3542,16.4724,16.2952,16.3838,28829.97304949,0
+CBAN.US,D,20220509,000000,16.3739,16.4182,16.0883,16.2754,54815.136879237,0
+CBAN.US,D,20220510,000000,16.4428,16.4822,15.9407,16.049,69194.575984243,0
+CBAN.US,D,20220511,000000,16.0687,16.1277,15.9505,16.0589,60213.266476857,0
+CBAN.US,D,20220512,000000,16.0687,16.177,15.862,16.0391,57869.168055162,0
+CBAN.US,D,20220513,000000,16.0589,16.1376,15.9112,16.0883,51526.492733029,0
+CBAN.US,D,20220516,000000,15.9899,16.1376,15.9604,16.049,79129.571981216,0
+CBAN.US,D,20220517,000000,16.2952,16.2952,16.1081,16.2262,83038.772512024,0
+CBAN.US,D,20220518,000000,16.2459,16.2952,15.9308,16.0096,40571.793609807,0
+CBAN.US,D,20220519,000000,16.0391,16.1573,15.852,15.921,61119.217859938,0
+CBAN.US,D,20220520,000000,15.9604,15.9997,15.6945,15.7536,88515.106433071,0
+CBAN.US,D,20220523,000000,15.9112,15.9308,15.8126,15.9013,50423.507080534,0
+CBAN.US,D,20220524,000000,15.921,16.0096,15.7339,15.9407,99904.499717682,0
+CBAN.US,D,20220525,000000,16.0195,16.1721,15.862,16.0687,120059.88671012,0
+CBAN.US,D,20220526,000000,16.0983,16.305,16.0983,16.1967,81860.629457793,0
+CBAN.US,D,20220527,000000,16.2754,16.4428,16.2459,16.3936,73350.577172099,0
+CBAN.US,D,20220531,000000,16.3936,16.6496,16.2164,16.6397,81790.550258877,0
+CBAN.US,D,20220601,000000,16.8564,16.8564,16.5413,16.748,115496.6136561,0
+CBAN.US,D,20220602,000000,16.6791,16.817,16.6397,16.689,69805.991603766,0
+CBAN.US,D,20220603,000000,16.6397,16.7284,16.5019,16.689,71719.458426328,0
+CBAN.US,D,20220606,000000,16.8465,16.8465,16.5609,16.5905,69600.83220984,0
+CBAN.US,D,20220607,000000,16.5019,16.6791,16.0785,16.5315,194909.54935466,0
+CBAN.US,D,20220608,000000,16.4625,16.6102,16.2459,16.3148,69094.027568407,0
+CBAN.US,D,20220609,000000,16.3148,16.4527,16.0096,16.0096,79314.418563863,0
+CBAN.US,D,20220610,000000,16.0687,16.177,15.665,15.8422,55942.497905269,0
+CBAN.US,D,20220613,000000,15.788,15.788,15.2613,15.2712,76063.353118524,0
+CBAN.US,D,20220614,000000,15.3204,15.34,15.153,15.2712,50881.560974894,0
+CBAN.US,D,20220615,000000,15.4188,15.6453,15.3992,15.5763,136571.15535894,0
+CBAN.US,D,20220616,000000,15.7979,15.7979,15.2958,15.4188,90911.002523529,0
+CBAN.US,D,20220617,000000,15.4188,15.6749,15.3893,15.5271,221021.66825492,0
+CBAN.US,D,20220621,000000,15.537,15.7832,15.537,15.6059,133239.85430904,0
+CBAN.US,D,20220622,000000,15.5271,15.6945,15.3794,15.5567,118405.40823136,0
+CBAN.US,D,20220623,000000,15.5567,15.665,15.0644,15.153,194548.99695444,0
+CBAN.US,D,20220624,000000,15.2416,15.4484,14.5229,14.5229,2022139.3472684,0
+CBAN.US,D,20220627,000000,14.6804,15.2613,14.6557,14.9462,191050.11521149,0
+CBAN.US,D,20220628,000000,15.0447,15.7142,14.8182,14.8281,97816.342718114,0
+CBAN.US,D,20220629,000000,14.8478,15.3992,14.6705,14.8084,99367.225859331,0
+CBAN.US,D,20220630,000000,14.6705,15.2121,14.5524,14.8576,89872.002226565,0
+CBAN.US,D,20220701,000000,14.6017,15.9259,14.6017,14.9758,65579.911216993,0
+CBAN.US,D,20220705,000000,14.9068,15.2515,14.7493,15.1137,114121.43633245,0
+CBAN.US,D,20220706,000000,15.0644,15.3106,14.8576,14.8774,52896.591853856,0
+CBAN.US,D,20220707,000000,14.9856,14.9856,14.7198,14.8084,85621.546466256,0
+CBAN.US,D,20220708,000000,14.8872,14.9364,14.6607,14.8576,59920.761994427,0
+CBAN.US,D,20220711,000000,14.8478,15.1137,14.6705,14.7296,82521.811464951,0
+CBAN.US,D,20220712,000000,14.7395,14.7788,14.6017,14.6213,29906.552047322,0
+CBAN.US,D,20220713,000000,14.5524,14.7395,14.3948,14.4638,59192.547710044,0
+CBAN.US,D,20220714,000000,14.2767,14.4736,14.1881,14.3654,59541.928064058,0
+CBAN.US,D,20220715,000000,14.6017,14.7198,14.3456,14.6213,52841.7472634,0
+CBAN.US,D,20220718,000000,14.6411,14.7936,14.6017,14.6115,47808.232628253,0
+CBAN.US,D,20220719,000000,14.7788,15.0349,14.7493,14.7788,163524.22464617,0
+CBAN.US,D,20220720,000000,14.8774,15.2022,14.7149,15.1825,109133.62552268,0
+CBAN.US,D,20220721,000000,15.0743,15.1431,14.8576,15.0152,77313.606652798,0
+CBAN.US,D,20220722,000000,14.2767,14.8478,13.6663,13.932,348698.85919497,0
+CBAN.US,D,20220725,000000,13.8927,14.0798,13.6269,13.8828,147355.22686741,0
+CBAN.US,D,20220726,000000,14.0108,14.0798,13.873,13.8828,46401.570447124,0
+CBAN.US,D,20220727,000000,14.001,14.0552,13.8139,13.8927,51940.874083138,0
+CBAN.US,D,20220728,000000,13.9222,14.0699,13.8828,13.9616,42507.604524776,0
+CBAN.US,D,20220729,000000,14.0896,14.4638,13.8927,14.2964,54535.835724139,0
+CBAN.US,D,20220801,000000,14.2078,14.6311,14.2078,14.5032,74061.525566894,0
+CBAN.US,D,20220802,000000,14.4146,14.8674,14.129,14.1783,47616.276561658,0
+CBAN.US,D,20220803,000000,14.257,14.2619,14.0798,14.1881,39913.65852434,0
+CBAN.US,D,20220804,000000,14.1167,14.2555,14.0373,14.196,37119.643174222,0
+CBAN.US,D,20220805,000000,14.0968,14.2258,14.0968,14.1266,29290.285458216,0
+CBAN.US,D,20220808,000000,14.2655,14.2655,14.072,14.1663,46399.553967777,0
+CBAN.US,D,20220809,000000,14.2159,14.2307,14.0423,14.1563,33506.868865716,0
+CBAN.US,D,20220810,000000,14.1464,14.4341,14.1464,14.325,28991.90900863,0
+CBAN.US,D,20220811,000000,14.3746,14.4639,14.3052,14.4341,34784.041033371,0
+CBAN.US,D,20220812,000000,14.6722,14.7416,14.1563,14.6424,46034.647634161,0
+CBAN.US,D,20220815,000000,14.5829,14.7218,14.5234,14.6424,33531.061550818,0
+CBAN.US,D,20220816,000000,14.5333,15.0541,14.5036,14.9004,51272.363958658,0
+CBAN.US,D,20220817,000000,14.9797,14.9797,14.5879,14.7615,25115.031221098,0
+CBAN.US,D,20220818,000000,14.8309,14.9797,14.6028,14.6821,22245.173950921,0
+CBAN.US,D,20220819,000000,14.6325,14.6325,14.4341,14.4936,26091.810882076,0
+CBAN.US,D,20220822,000000,14.454,14.573,14.3349,14.4837,40659.839427422,0
+CBAN.US,D,20220823,000000,14.6424,14.6722,14.2357,14.2754,20298.670828788,0
+CBAN.US,D,20220824,000000,14.196,14.3746,14.077,14.2258,37436.164137634,0
+CBAN.US,D,20220825,000000,14.1861,14.4143,14.1861,14.325,28617.930418101,0
+CBAN.US,D,20220826,000000,14.444,14.444,14.0869,14.0968,36970.454949428,0
+CBAN.US,D,20220829,000000,14.1762,14.1762,13.9083,13.9976,38131.703834305,0
+CBAN.US,D,20220830,000000,13.9976,14.1464,13.948,14.0671,35107.618196605,0
+CBAN.US,D,20220831,000000,14.0075,14.1663,13.9381,14.0075,29457.618196836,0
+CBAN.US,D,20220901,000000,13.9083,14.2754,13.8687,14.0075,87905.129345209,0
+CBAN.US,D,20220902,000000,13.9877,14.0522,13.8885,13.9381,30579.553968422,0
+CBAN.US,D,20220906,000000,13.7992,13.9579,13.7695,13.8687,32165.182871123,0
+CBAN.US,D,20220907,000000,13.829,13.9679,13.8091,13.8885,22856.039249737,0
+CBAN.US,D,20220908,000000,13.8191,13.9778,13.8091,13.948,18374.344334665,0
+CBAN.US,D,20220909,000000,14.1861,14.2481,14.0075,14.077,26212.774307584,0
+CBAN.US,D,20220912,000000,14.0968,14.2059,14.0569,14.1167,14112.3996426,0
+CBAN.US,D,20220913,000000,13.948,14.1762,13.7079,13.7794,38801.034788783,0
+CBAN.US,D,20220914,000000,13.9679,13.9679,13.447,13.6206,38374.638713867,0
+CBAN.US,D,20220915,000000,13.5512,13.6901,13.4718,13.581,23002.203388892,0
+CBAN.US,D,20220916,000000,13.6206,14.0869,13.4718,13.8191,251904.31756332,0
+CBAN.US,D,20220919,000000,14.0373,14.3746,13.8786,14.1464,93898.867079131,0
+CBAN.US,D,20220920,000000,14.0373,14.1762,13.8389,13.9877,19776.512042012,0
+CBAN.US,D,20220921,000000,14.0075,14.1266,13.6405,13.6603,31330.535235118,0
+CBAN.US,D,20220922,000000,13.4123,13.6405,13.333,13.571,49111.150756248,0
+CBAN.US,D,20220923,000000,13.5314,13.5314,13.1941,13.3131,22684.674396934,0
+CBAN.US,D,20220926,000000,13.4718,13.8662,13.1048,13.204,32928.260480369,0
+CBAN.US,D,20220927,000000,13.2933,13.5909,12.9461,13.0552,38073.238178643,0
+CBAN.US,D,20220928,000000,13.0849,13.2997,13.075,13.0849,35570.303299173,0
+CBAN.US,D,20220929,000000,13.1643,13.1643,12.7873,12.9758,36836.387152824,0
+CBAN.US,D,20220930,000000,13.1246,13.2734,12.9064,12.9262,43991.373771622,0
+CBAN.US,D,20221003,000000,12.956,13.2734,12.9163,13.2338,32917.172166365,0
+CBAN.US,D,20221004,000000,13.3131,13.8786,13.3131,13.6702,25158.376448572,0
+CBAN.US,D,20221005,000000,13.5214,13.6901,13.5115,13.6306,23797.537911607,0
+CBAN.US,D,20221006,000000,13.7298,13.7298,13.3925,13.4421,9136.7707400376,0
+CBAN.US,D,20221007,000000,13.3627,13.4718,13.0056,13.1445,20559.750222176,0
+CBAN.US,D,20221010,000000,13.323,13.3726,13.1147,13.1246,13402.747546286,0
+CBAN.US,D,20221011,000000,13.1345,13.3032,12.9957,13.1742,16540.740409673,0
+CBAN.US,D,20221012,000000,13.0949,13.2437,12.956,13.1048,20307.743085701,0
+CBAN.US,D,20221013,000000,13.1445,13.6802,12.9163,13.4917,44621.391612809,0
+CBAN.US,D,20221014,000000,13.6603,13.6603,13.3726,13.4917,18313.862621911,0
+CBAN.US,D,20221017,000000,13.6702,13.8786,13.5214,13.8488,33866.735056602,0
+CBAN.US,D,20221018,000000,14.3349,14.3548,13.7397,13.9877,33327.439784546,0
+CBAN.US,D,20221019,000000,13.9976,14.1464,13.7,13.7298,102967.09187805,0
+CBAN.US,D,20221020,000000,13.829,13.829,13.323,13.4917,44172.818909884,0
+CBAN.US,D,20221021,000000,13.8786,14.0075,13.5413,13.6702,43009.553967915,0
+CBAN.US,D,20221024,000000,13.6008,13.7298,13.2635,13.4421,34863.675288497,0
+CBAN.US,D,20221025,000000,13.4222,13.6008,13.2139,13.4818,34079.429079787,0
+CBAN.US,D,20221026,000000,13.5512,13.7248,13.4818,13.5214,27073.630685782,0
+CBAN.US,D,20221027,000000,13.6206,13.7695,13.5512,13.571,47877.323816066,0
+CBAN.US,D,20221028,000000,13.6206,13.6206,13.5214,13.6107,43146.645850158,0
+CBAN.US,D,20221031,000000,13.5214,13.7099,13.4123,13.6901,55047.430863053,0
+CBAN.US,D,20221101,000000,13.6603,14.1563,13.5016,13.6008,50479.045493034,0
+CBAN.US,D,20221102,000000,13.5214,13.7695,13.452,13.452,40608.429971581,0
+CBAN.US,D,20221103,000000,13.39,13.55,13.295,13.5,39129,0
+CBAN.US,D,20221104,000000,13.62,13.69,13.46,13.59,30154,0
+CBAN.US,D,20221107,000000,13.63,13.64,13.23,13.57,33715,0
+CBAN.US,D,20221108,000000,13.63,13.63,13.43,13.55,35368,0
+CBAN.US,D,20221109,000000,13.57,13.6025,13.425,13.48,17960,0
+CBAN.US,D,20221110,000000,13.59,13.9,13.52,13.74,71249,0
+CBAN.US,D,20221111,000000,13.595,13.85,13.525,13.79,203480,0
+CBAN.US,D,20221114,000000,13.77,13.885,13.73,13.77,47419,0
+CBAN.US,D,20221115,000000,13.82,14.22,13.7,13.75,82960,0
+CBAN.US,D,20221116,000000,13.81,13.84,13.75,13.75,25775,0
+CBAN.US,D,20221117,000000,13.72,13.74,13.59,13.65,31029,0
+CBAN.US,D,20221118,000000,13.76,14.0672,13.635,13.76,40761,0
+CBAN.US,D,20221121,000000,13.6902,13.82,13.61,13.67,19517,0
+CBAN.US,D,20221122,000000,13.76,13.76,13.66,13.7,10087,0
+CBAN.US,D,20221123,000000,13.765,13.765,13.62,13.68,17279,0
+CBAN.US,D,20221125,000000,13.6201,13.78,13.6201,13.74,3156,0
+CBAN.US,D,20221128,000000,13.63,13.7,13.58,13.63,20808,0
+CBAN.US,D,20221129,000000,13.62,13.67,13.59,13.61,15671,0
+CBAN.US,D,20221130,000000,13.6,13.71,13.42,13.71,25342,0
+CBAN.US,D,20221201,000000,13.79,13.88,13.5,13.67,191411,0
+CBAN.US,D,20221202,000000,13.56,13.985,13.56,13.67,28683,0
+CBAN.US,D,20221205,000000,13.935,13.935,13.4,13.49,25197,0
+CBAN.US,D,20221206,000000,13.5099,13.53,13.3566,13.48,60920,0
+CBAN.US,D,20221207,000000,13.48,13.61,13.36,13.37,21858,0
+CBAN.US,D,20221208,000000,13.36,13.5,13.36,13.45,13254,0
+CBAN.US,D,20221209,000000,13.41,13.53,13.41,13.44,88255,0
+CBAN.US,D,20221212,000000,13.4,13.5699,13.32,13.46,36102,0
+CBAN.US,D,20221213,000000,13.68,13.9,13.44,13.62,81504,0
+CBAN.US,D,20221214,000000,13.53,13.66,13.35,13.35,43891,0
+CBAN.US,D,20221215,000000,13.25,13.28,12.98,13.13,75351,0
+CBAN.US,D,20221216,000000,13,13.11,12.64,13.09,195244,0
+CBAN.US,D,20221219,000000,13.02,13.16,12.78,12.84,31775,0
+CBAN.US,D,20221220,000000,12.81,12.9651,12.73,12.82,39654,0
+CBAN.US,D,20221221,000000,12.89,12.99,12.85,12.97,30700,0
+CBAN.US,D,20221222,000000,12.88,12.95,12.64,12.86,29200,0
+CBAN.US,D,20221223,000000,12.96,12.96,12.83,12.9,24942,0
+CBAN.US,D,20221227,000000,12.88,12.905,12.76,12.81,26257,0
+CBAN.US,D,20221228,000000,12.85,12.85,12.7,12.7,26703,0
+CBAN.US,D,20221229,000000,12.75,12.82,12.75,12.79,14866,0
+CBAN.US,D,20221230,000000,12.76,12.8299,12.65,12.69,66868,0
+CBAN.US,D,20230103,000000,12.8,13.56,12.73,12.85,45859,0
+CBAN.US,D,20230104,000000,12.83,12.96,12.7,12.81,21825,0
+CBAN.US,D,20230105,000000,12.83,12.83,12.53,12.69,15538,0
+CBAN.US,D,20230106,000000,12.74,12.96,12.65,12.85,33650,0
+CBAN.US,D,20230109,000000,12.81,12.83,12.7,12.75,16531,0
+CBAN.US,D,20230110,000000,13,13.295,12.52,12.66,17786,0
+CBAN.US,D,20230111,000000,12.76,12.78,12.57,12.63,25353,0
+CBAN.US,D,20230112,000000,12.87,12.935,12.75,12.85,25095,0
+CBAN.US,D,20230113,000000,12.86,13,12.75,12.87,19505,0
+CBAN.US,D,20230117,000000,12.87,13.255,12.64,12.86,26983,0
+CBAN.US,D,20230118,000000,12.77,13.98,12.6787,12.72,29819,0
+CBAN.US,D,20230119,000000,12.69,12.81,12.57,12.78,27436,0
+CBAN.US,D,20230120,000000,12.9,12.9534,12.81,12.87,33625,0
+CBAN.US,D,20230123,000000,12.97,13.05,12.79,12.9,19352,0
+CBAN.US,D,20230124,000000,12.97,12.97,12.71,12.81,17247,0
+CBAN.US,D,20230125,000000,12.71,12.87,12.62,12.8,72692,0
+CBAN.US,D,20230126,000000,12.7305,12.86,12.7305,12.8,23333,0
+CBAN.US,D,20230127,000000,12.8,12.89,12.55,12.82,93428,0
+CBAN.US,D,20230130,000000,12.91,12.94,12.755,12.76,17067,0
+CBAN.US,D,20230131,000000,12.76,12.93,12.76,12.89,52381,0
+CBAN.US,D,20230201,000000,12.89,13.02,12.83,12.96,36395,0
+CBAN.US,D,20230202,000000,13.08,13.48,12.9401,13.25,53517,0
+CBAN.US,D,20230203,000000,13.13,13.39,13.13,13.35,42480,0
+CBAN.US,D,20230206,000000,13.43,13.43,13.11,13.26,32871,0
+CBAN.US,D,20230207,000000,13.245,13.34,13.1901,13.3,36080,0
+CBAN.US,D,20230208,000000,13.01,13.195,13.01,13.08,11278,0
+CBAN.US,D,20230209,000000,13.16,13.1799,13.01,13.08,41489,0
+CBAN.US,D,20230210,000000,13,13.05,12.885,13,17193,0
+CBAN.US,D,20230213,000000,13.02,13.09,12.985,13.08,38628,0
+CBAN.US,D,20230214,000000,13.03,13.03,12.82,12.89,63851,0
+CBAN.US,D,20230215,000000,12.77,13.23,12.645,12.82,33223,0
+CBAN.US,D,20230216,000000,12.68,12.79,12.6,12.69,17410,0
+CBAN.US,D,20230217,000000,12.77,12.77,12.63,12.71,37683,0
+CBAN.US,D,20230221,000000,12.74,12.78,12.55,12.67,22513,0
+CBAN.US,D,20230222,000000,12.64,12.73,12.52,12.59,25622,0
+CBAN.US,D,20230223,000000,12.69,12.73,12.54,12.7,33453,0
+CBAN.US,D,20230224,000000,12.61,12.69,12.54,12.61,19833,0
+CBAN.US,D,20230227,000000,12.6,12.69,12.52,12.63,16879,0
+CBAN.US,D,20230228,000000,12.65,12.715,12.5,12.57,29769,0
+CBAN.US,D,20230301,000000,12.5,12.6299,12.395,12.45,79097,0
+CBAN.US,D,20230302,000000,12.4,12.44,12.12,12.31,31730,0
+CBAN.US,D,20230303,000000,12.26,12.3594,12.21,12.3,20433,0
+CBAN.US,D,20230306,000000,12.38,12.38,12.05,12.15,65745,0
+CBAN.US,D,20230307,000000,12.06,12.12,11.9823,12.08,18233,0
+CBAN.US,D,20230308,000000,12.28,12.28,12,12.06,23319,0
+CBAN.US,D,20230309,000000,12.04,12.06,11.7,11.7,39499,0
+CBAN.US,D,20230310,000000,11.58,11.65,10.98,11.09,108504,0
+CBAN.US,D,20230313,000000,10.92,11.38,10.1,10.37,66687,0
+CBAN.US,D,20230314,000000,11.32,11.32,10.5,10.54,39179,0
+CBAN.US,D,20230315,000000,10.34,10.765,10.25,10.46,34568,0
+CBAN.US,D,20230316,000000,10.35,11.16,10.35,10.65,48929,0
+CBAN.US,D,20230317,000000,10.6,11.22,10.32,10.59,109588,0
+CBAN.US,D,20230320,000000,10.7,10.805,10.38,10.49,46134,0
+CBAN.US,D,20230321,000000,10.65,10.78,10.51,10.57,34824,0
+CBAN.US,D,20230322,000000,10.54,10.78,10.22,10.22,36988,0
+CBAN.US,D,20230323,000000,10.54,10.7,10,10.12,35434,0
+CBAN.US,D,20230324,000000,10.01,10.48,10.01,10.36,27778,0
+CBAN.US,D,20230327,000000,10.6,10.6,10.335,10.44,35029,0
+CBAN.US,D,20230328,000000,10.42,10.7,10.32,10.45,24278,0
+CBAN.US,D,20230329,000000,10.66,10.66,10.25,10.44,42183,0
+CBAN.US,D,20230330,000000,10.43,10.57,10.12,10.17,25639,0
+CBAN.US,D,20230331,000000,10.26,10.27,10.06,10.2,56945,0
+CBAN.US,D,20230403,000000,10.2001,10.31,9.8601,10.1,68199,0
+CBAN.US,D,20230404,000000,10.18,10.26,9.65,9.7,112174,0
+CBAN.US,D,20230405,000000,9.78,9.85,9.47,9.54,63763,0
+CBAN.US,D,20230406,000000,9.58,9.795,9.4406,9.59,184610,0
+CBAN.US,D,20230410,000000,9.59,9.9,9.52,9.83,53161,0
+CBAN.US,D,20230411,000000,9.82,10.01,9.73,9.8,39949,0
+CBAN.US,D,20230412,000000,9.705,9.86,9.545,9.71,24621,0
+CBAN.US,D,20230413,000000,9.71,9.79,9.605,9.72,19828,0
+CBAN.US,D,20230414,000000,9.8,9.87,9.5099,9.61,32111,0
+CBAN.US,D,20230417,000000,9.54,9.87,9.4,9.75,31980,0
+CBAN.US,D,20230418,000000,10.015,10.015,9.43,9.51,62335,0
+CBAN.US,D,20230419,000000,9.6,9.9692,9.53,9.81,51366,0
+CBAN.US,D,20230420,000000,9.73,9.89,9.6933,9.85,17458,0
+CBAN.US,D,20230421,000000,9.76,10.14,9.6138,9.71,24457,0
+CBAN.US,D,20230424,000000,9.67,9.81,9.44,9.52,58896,0
+CBAN.US,D,20230425,000000,9.46,9.88,9.341,9.43,31896,0
+CBAN.US,D,20230426,000000,9.43,9.65,9.26,9.4,17698,0
+CBAN.US,D,20230427,000000,9.42,9.72,9.29,9.5,28350,0
+CBAN.US,D,20230428,000000,9.83,10.09,9.62,9.88,47353,0
+CBAN.US,D,20230501,000000,9.88,9.99,9.5,9.61,32925,0
+CBAN.US,D,20230502,000000,9.6,9.6,8.87,9.04,55758,0
+CBAN.US,D,20230503,000000,9.24,9.4375,9.06,9.08,33911,0
+CBAN.US,D,20230504,000000,9.04,9.14,8.59,8.95,70377,0
+CBAN.US,D,20230505,000000,8.96,9.49,8.96,9.18,44306,0
+CBAN.US,D,20230508,000000,9.18,9.18,8.91,8.91,43985,0
+CBAN.US,D,20230509,000000,8.81,9.17,8.81,9.06,44303,0
+CBAN.US,D,20230510,000000,9.1,9.13,8.77,8.97,44019,0
+CBAN.US,D,20230511,000000,8.81,9.01,8.63,8.74,41669,0
+CBAN.US,D,20230512,000000,8.76,8.89,8.6,8.75,38570,0
+CBAN.US,D,20230515,000000,8.8405,9.27,8.8405,9.01,82408,0
+CBAN.US,D,20230516,000000,9.1,9.1211,8.87,8.87,15428,0
+CBAN.US,D,20230517,000000,8.95,9.36,8.95,9.17,44097,0
+CBAN.US,D,20230518,000000,9.21,9.29,9.16,9.2,19182,0
+CBAN.US,D,20230519,000000,9.3,9.48,8.99,9.09,20289,0
+CBAN.US,D,20230522,000000,9.14,9.34,9.05,9.32,74679,0
+CBAN.US,D,20230523,000000,9.33,9.5,9.186,9.36,50355,0
+CBAN.US,D,20230524,000000,9.36,9.49,9.34,9.35,46016,0
+CBAN.US,D,20230525,000000,9.3,9.38,9.05,9.26,59470,0
+CBAN.US,D,20230526,000000,9.13,9.37,9.11,9.31,44728,0
+CBAN.US,D,20230530,000000,9.39,9.39,9.16,9.3,38921,0
+CBAN.US,D,20230531,000000,9.25,9.33,9.124,9.3,50151,0
+CBAN.US,D,20230601,000000,9.33,9.39,9.23,9.32,44019,0
+CBAN.US,D,20230602,000000,9.4,9.52,9.3259,9.5,86545,0
+CBAN.US,D,20230605,000000,9.48,9.73,9.47,9.55,91063,0
+CBAN.US,D,20230606,000000,9.55,9.9,9.55,9.72,104407,0
+CBAN.US,D,20230607,000000,9.73,10.15,9.72,10.14,109450,0
+CBAN.US,D,20230608,000000,10.14,10.22,10.05,10.14,65860,0
+CBAN.US,D,20230609,000000,10.1,10.19,10,10.11,53185,0
+CBAN.US,D,20230612,000000,10.08,10.2,9.85,9.91,48256,0
+CBAN.US,D,20230613,000000,9.91,10.1,9.89,9.93,44416,0
+CBAN.US,D,20230614,000000,9.9,10.08,9.78,9.83,56374,0
+CBAN.US,D,20230615,000000,9.84,9.97,9.671,9.87,53972,0
+CBAN.US,D,20230616,000000,9.89,9.92,9.745,9.84,159565,0
+CBAN.US,D,20230620,000000,9.84,9.96,9.68,9.78,47245,0
+CBAN.US,D,20230621,000000,9.77,9.83,9.3701,9.54,180212,0
+CBAN.US,D,20230622,000000,9.52,9.75,9.4,9.6,38193,0
+CBAN.US,D,20230623,000000,9.54,9.71,9.32,9.6,385172,0
+CBAN.US,D,20230626,000000,9.58,9.73,9.52,9.55,27536,0
+CBAN.US,D,20230627,000000,9.59,9.7188,9.4288,9.575,33821,0
+CBAN.US,D,20230628,000000,9.57,9.61,9.38,9.5,32578,0
+CBAN.US,D,20230629,000000,9.57,9.62,9.43,9.49,20543,0
+CBAN.US,D,20230630,000000,9.51,9.63,9.36,9.42,53597,0
+CBAN.US,D,20230703,000000,9.55,9.59,9.4,9.43,14191,0
+CBAN.US,D,20230705,000000,9.42,9.5,9.2606,9.36,36115,0
+CBAN.US,D,20230706,000000,9.3,9.3,9.03,9.2,38714,0
+CBAN.US,D,20230707,000000,9.21,9.44,9.21,9.36,98116,0
+CBAN.US,D,20230710,000000,9.33,9.465,9.32,9.42,28956,0
+CBAN.US,D,20230711,000000,9.42,9.58,9.37,9.42,14737,0
+CBAN.US,D,20230712,000000,9.5,9.93,9.4795,9.76,23791,0
+CBAN.US,D,20230713,000000,9.744,10.1,9.71,9.86,47960,0
+CBAN.US,D,20230714,000000,9.92,9.92,9.65,9.87,23790,0
+CBAN.US,D,20230717,000000,9.87,10,9.805,9.88,28627,0
+CBAN.US,D,20230718,000000,9.88,10.28,9.88,10.14,69468,0
+CBAN.US,D,20230719,000000,10.11,10.27,10.09,10.27,38230,0
+CBAN.US,D,20230720,000000,10.32,10.35,10.28,10.33,102531,0
+CBAN.US,D,20230721,000000,10.33,10.43,10.15,10.17,45034,0
+CBAN.US,D,20230724,000000,10.23,10.48,10.0681,10.39,30668,0
+CBAN.US,D,20230725,000000,10.38,10.558,10.3101,10.34,31770,0
+CBAN.US,D,20230726,000000,10.32,10.74,10.2365,10.62,48218,0
+CBAN.US,D,20230727,000000,10.9,10.97,10.57,10.61,39456,0
+CBAN.US,D,20230728,000000,10.66,11.16,10.66,10.77,19844,0
+CBAN.US,D,20230731,000000,10.75,10.77,10.64,10.72,32227,0
+CBAN.US,D,20230801,000000,10.7,10.72,10.51,10.72,25230,0
+CBAN.US,D,20230802,000000,10.67,10.79,10.58,10.7,37272,0
+CBAN.US,D,20230803,000000,10.7,10.85,10.63,10.82,32267,0
+CBAN.US,D,20230804,000000,10.81,11.23,10.785,11.14,47796,0
+CBAN.US,D,20230807,000000,11.19,11.34,11.11,11.18,37388,0
+CBAN.US,D,20230808,000000,11.01,11.12,10.88,10.96,60435,0
+CBAN.US,D,20230809,000000,10.96,11,10.69,10.73,45908,0
+CBAN.US,D,20230810,000000,10.74,10.8,10.4,10.47,64735,0
+CBAN.US,D,20230811,000000,10.47,10.675,10.415,10.55,49703,0
+CBAN.US,D,20230814,000000,10.45,10.5899,10.36,10.45,24795,0
+CBAN.US,D,20230815,000000,10.37,10.37,10.22,10.26,24563,0
+CBAN.US,D,20230816,000000,10.455,10.455,10.28,10.32,18143,0
+CBAN.US,D,20230817,000000,10.31,10.44,10.27,10.37,32100,0
+CBAN.US,D,20230818,000000,10.3,10.61,10.3,10.45,34861,0
+CBAN.US,D,20230821,000000,10.45,10.45,10.26,10.4,30733,0
+CBAN.US,D,20230822,000000,10.48,10.48,10.1774,10.28,28118,0
+CBAN.US,D,20230823,000000,10.38,10.69,10.23,10.57,49835,0
+CBAN.US,D,20230824,000000,10.59,10.75,10.43,10.47,21640,0
+CBAN.US,D,20230825,000000,10.45,10.6,10.245,10.42,15073,0
+CBAN.US,D,20230828,000000,10.43,10.58,10.26,10.37,32366,0
+CBAN.US,D,20230829,000000,10.39,10.51,10.31,10.46,19297,0
+CBAN.US,D,20230830,000000,10.44,10.6,10.31,10.4,18777,0
+CBAN.US,D,20230831,000000,10.39,10.58,10.36,10.41,25574,0
+CBAN.US,D,20230901,000000,10.49,10.63,10.46,10.54,24161,0
+CBAN.US,D,20230905,000000,10.55,10.56,10.33,10.4,36202,0
+CBAN.US,D,20230906,000000,10.35,10.47,10.16,10.25,29681,0
+CBAN.US,D,20230907,000000,10.22,10.31,10.055,10.19,118946,0
+CBAN.US,D,20230908,000000,10.21,10.38,10.1532,10.24,14046,0
+CBAN.US,D,20230911,000000,10.35,10.43,10.06,10.18,95485,0
+CBAN.US,D,20230912,000000,10.2,10.23,10.1101,10.18,20597,0
+CBAN.US,D,20230913,000000,10.12,10.22,10.05,10.14,22387,0
+CBAN.US,D,20230914,000000,10.15,10.32,10.15,10.29,17851,0
+CBAN.US,D,20230915,000000,10.26,10.38,10.04,10.12,106653,0
+CBAN.US,D,20230918,000000,10.19,10.19,9.84,9.92,52839,0
+CBAN.US,D,20230919,000000,9.97,10.2,9.75,9.89,143229,0
+CBAN.US,D,20230920,000000,9.94,10,9.75,9.815,128469,0
+CBAN.US,D,20230921,000000,9.73,9.89,9.66,9.8,106055,0
+CBAN.US,D,20230922,000000,9.8,9.91,9.7001,9.76,95914,0
+CBAN.US,D,20230925,000000,9.7001,9.76,9.58,9.73,73269,0
+CBAN.US,D,20230926,000000,9.815,9.815,9.67,9.76,75302,0
+CBAN.US,D,20230927,000000,9.88,9.88,9.7,9.74,29494,0
+CBAN.US,D,20230928,000000,9.79,9.94,9.76,9.84,38183,0
+CBAN.US,D,20230929,000000,9.84,10.14,9.7903,9.995,216138,0
+CBAN.US,D,20231002,000000,9.93,10.21,9.88,9.91,44925,0
+CBAN.US,D,20231003,000000,9.89,10.05,9.73,9.8,36023,0
+CBAN.US,D,20231004,000000,9.95,9.95,9.7,9.84,33372,0
+CBAN.US,D,20231005,000000,9.84,10.01,9.82,9.985,38582,0
+CBAN.US,D,20231006,000000,10.03,10.03,9.91,9.97,26592,0
+CBAN.US,D,20231009,000000,9.92,10.04,9.92,9.96,22270,0
+CBAN.US,D,20231010,000000,9.96,10.11,9.94,9.98,39583,0
+CBAN.US,D,20231011,000000,10,10.19,9.945,10.12,51870,0
+CBAN.US,D,20231012,000000,10.06,10.08,9.96,10,34419,0
+CBAN.US,D,20231013,000000,10.09,10.09,9.84,9.85,31789,0
+CBAN.US,D,20231016,000000,9.96,10.16,9.955,9.98,33500,0
+CBAN.US,D,20231017,000000,10.03,10.355,10.03,10.05,38824,0
+CBAN.US,D,20231018,000000,10.01,10.08,9.81,9.92,23818,0
+CBAN.US,D,20231019,000000,9.96,10.3,9.93,9.97,28974,0
+CBAN.US,D,20231020,000000,9.99,9.99,9.73,9.76,32021,0
+CBAN.US,D,20231023,000000,9.67,9.88,9.55,9.57,33322,0
+CBAN.US,D,20231024,000000,9.59,9.67,9.355,9.59,25343,0
+CBAN.US,D,20231025,000000,9.5001,9.63,9.38,9.49,27136,0
+CBAN.US,D,20231026,000000,9.75,9.99,9.61,9.65,26701,0
+CBAN.US,D,20231027,000000,9.7,9.79,9.46,9.61,32883,0
+CBAN.US,D,20231030,000000,9.69,9.95,9.61,9.81,32510,0
+CBAN.US,D,20231031,000000,9.81,10.13,9.81,9.95,31121,0
+CBAN.US,D,20231101,000000,9.93,10.12,9.84,9.99,16862,0
+CBAN.US,D,20231102,000000,10.15,10.44,10,10.31,25028,0
+CBAN.US,D,20231103,000000,10.5,10.5,10.255,10.42,42512,0
+CBAN.US,D,20231106,000000,10.43,10.49,10.29,10.4,17201,0
+CBAN.US,D,20231107,000000,10.32,10.42,10.18,10.24,23504,0
+CBAN.US,D,20231108,000000,10.3,10.3,10.04,10.09,21875,0
+CBAN.US,D,20231109,000000,10.14,10.3,9.89,10.01,17447,0
+CBAN.US,D,20231110,000000,10.04,10.15,9.9701,10.08,23785,0
+CBAN.US,D,20231113,000000,10.05,10.15,9.92,10.08,17884,0
+CBAN.US,D,20231114,000000,10.35,10.82,10.06,10.5,98844,0
+CBAN.US,D,20231115,000000,10.49,10.7,10.48,10.48,69555,0
+CBAN.US,D,20231116,000000,10.5,10.5,10.38,10.47,23204,0
+CBAN.US,D,20231117,000000,10.55,10.76,10.46,10.71,60431,0
+CBAN.US,D,20231120,000000,10.69,10.815,10.6,10.65,33872,0
+CBAN.US,D,20231121,000000,10.51,10.69,10.51,10.55,15572,0
+CBAN.US,D,20231122,000000,10.68,10.8,10.5501,10.67,25659,0
+CBAN.US,D,20231124,000000,10.61,10.77,10.595,10.64,8374,0
+CBAN.US,D,20231127,000000,10.54,10.68,10.52,10.53,28174,0
+CBAN.US,D,20231128,000000,10.53,10.65,10.47,10.5,50080,0
+CBAN.US,D,20231129,000000,10.55,10.88,10.5,10.69,104064,0
+CBAN.US,D,20231130,000000,10.81,10.85,10.66,10.73,40695,0
+CBAN.US,D,20231201,000000,10.85,11.25,10.71,11.05,65781,0
+CBAN.US,D,20231204,000000,11.01,11.43,11.01,11.4,58764,0
+CBAN.US,D,20231205,000000,11.31,11.5,11.25,11.27,39253,0
+CBAN.US,D,20231206,000000,11.31,11.64,11.21,11.24,52278,0
+CBAN.US,D,20231207,000000,11.2,11.58,11.2,11.46,33181,0
+CBAN.US,D,20231208,000000,11.475,11.69,11.46,11.58,15226,0
+CBAN.US,D,20231211,000000,11.64,11.74,11.55,11.62,31974,0
+CBAN.US,D,20231212,000000,11.7,11.83,11.58,11.7,30569,0
+CBAN.US,D,20231213,000000,11.76,12.38,11.72,12.19,156148,0
+CBAN.US,D,20231214,000000,12,12.74,11.99,12.43,150525,0
+CBAN.US,D,20231215,000000,12.49,12.97,12.4,12.72,143005,0
+CBAN.US,D,20231218,000000,12.8,12.95,12.52,12.77,76300,0
+CBAN.US,D,20231219,000000,12.77,13.2399,12.7501,13.11,84616,0
+CBAN.US,D,20231220,000000,13.02,13.58,12.95,12.99,91951,0
+CBAN.US,D,20231221,000000,13.14,13.39,12.87,13.1,56782,0
+CBAN.US,D,20231222,000000,13.14,13.3129,13.01,13.2,31567,0
+CBAN.US,D,20231226,000000,13.19,13.43,13.11,13.31,26913,0
+CBAN.US,D,20231227,000000,13.27,13.4,13.2,13.33,52504,0
+CBAN.US,D,20231228,000000,13.43,13.43,13.2584,13.33,19533,0
+CBAN.US,D,20231229,000000,13.24,13.41,13.15,13.3,31985,0
+CBAN.US,D,20240102,000000,13.14,13.42,12.98,13.1,92079,0
+CBAN.US,D,20240103,000000,13.13,13.13,12.875,12.92,81229,0
+CBAN.US,D,20240104,000000,12.92,13.09,12.88,12.97,35113,0
+CBAN.US,D,20240105,000000,12.91,13.385,12.9,13.15,126842,0
+CBAN.US,D,20240108,000000,13.15,13.24,13,13.04,27791,0
+CBAN.US,D,20240109,000000,12.91,13.08,12.85,12.9,30782,0
+CBAN.US,D,20240110,000000,12.88,12.92,12.64,12.83,53315,0
+CBAN.US,D,20240111,000000,12.8,13.05,12.56,12.71,37594,0
+CBAN.US,D,20240112,000000,12.79,12.95,12.51,12.66,20364,0
+CBAN.US,D,20240116,000000,12.59,12.75,12.4113,12.45,34754,0
+CBAN.US,D,20240117,000000,12.31,12.61,12.28,12.36,35827,0
+CBAN.US,D,20240118,000000,12.45,12.59,12.34,12.38,28159,0
+CBAN.US,D,20240119,000000,12.46,12.48,12.31,12.4,23328,0
+CBAN.US,D,20240122,000000,12.4,13.13,12.4,13.03,82208,0
+CBAN.US,D,20240123,000000,13.16,13.16,12.9,12.9,32572,0
+CBAN.US,D,20240124,000000,12.8101,13.35,12.8101,13.07,27800,0
+CBAN.US,D,20240125,000000,13.24,13.26,12.6297,13.1,20583,0
+CBAN.US,D,20240126,000000,13.25,13.25,12.98,13.15,10106,0
+CBAN.US,D,20240129,000000,13.01,13.4299,12.8,12.85,81762,0
+CBAN.US,D,20240130,000000,12.85,13.05,12.85,12.93,30602,0
+CBAN.US,D,20240131,000000,12.81,12.91,12.23,12.23,41401,0
+CBAN.US,D,20240201,000000,12.3,12.32,11.73,11.94,71373,0
+CBAN.US,D,20240202,000000,11.79,12.03,11.742,11.85,41038,0
+CBAN.US,D,20240205,000000,11.75,11.89,11.68,11.83,83934,0
+CBAN.US,D,20240206,000000,11.72,11.8,11.55,11.64,28862,0
+CBAN.US,D,20240207,000000,11.61,11.67,11.35,11.47,36240,0
+CBAN.US,D,20240208,000000,11.4877,11.51,11.36,11.4,22597,0
+CBAN.US,D,20240209,000000,11.38,11.57,11.175,11.52,32301,0
+CBAN.US,D,20240212,000000,11.5,11.8,11.5,11.74,45602,0
+CBAN.US,D,20240213,000000,11.5,11.635,10.91,10.95,51382,0
+CBAN.US,D,20240214,000000,11.04,11.19,10.92,11.19,31014,0
+CBAN.US,D,20240215,000000,11.29,11.71,11.19,11.68,38074,0
+CBAN.US,D,20240216,000000,11.59,11.73,11.51,11.56,29733,0
+CBAN.US,D,20240220,000000,11.41,11.75,11.41,11.47,30174,0
+CBAN.US,D,20240221,000000,11.45,11.51,11.1,11.22,51580,0
+CBAN.US,D,20240222,000000,11.16,11.26,10.8855,11.1,35076,0
+CBAN.US,D,20240223,000000,11.01,11.31,10.93,11.21,139575,0
+CBAN.US,D,20240226,000000,11.1,11.47,11.1,11.15,25573,0
+CBAN.US,D,20240227,000000,11.29,11.35,11.21,11.25,19474,0
+CBAN.US,D,20240228,000000,11.16,11.38,10.88,10.95,88038,0
+CBAN.US,D,20240229,000000,11.19,11.5,11.07,11.34,34572,0
+CBAN.US,D,20240301,000000,11.28,11.3,11.02,11.15,28537,0
+CBAN.US,D,20240304,000000,11.27,11.315,11.04,11.2,16270,0
+CBAN.US,D,20240305,000000,11.01,11.49,11.01,11.34,16879,0
+CBAN.US,D,20240306,000000,11.49,11.5,11.04,11.28,23050,0
+CBAN.US,D,20240307,000000,11.43,11.44,11.05,11.14,31805,0
+CBAN.US,D,20240308,000000,11.31,11.31,10.99,11.11,32065,0
+CBAN.US,D,20240311,000000,11.12,11.24,11.03,11.07,39146,0
+CBAN.US,D,20240312,000000,11,11.11,10.93,11.02,19621,0
+CBAN.US,D,20240313,000000,11.09,11.17,10.9609,11.03,30038,0
+CBAN.US,D,20240314,000000,10.95,11.11,10.76,10.83,28153,0
+CBAN.US,D,20240315,000000,10.76,10.95,10.49,10.76,86312,0
+CBAN.US,D,20240318,000000,10.77,10.8,10.6,10.63,22284,0
+CBAN.US,D,20240319,000000,10.65,10.73,10.52,10.69,28052,0
+CBAN.US,D,20240320,000000,10.69,11.23,10.51,11.14,70557,0
+CBAN.US,D,20240321,000000,11.29,11.39,11.16,11.27,44725,0
+CBAN.US,D,20240322,000000,11.33,11.33,11.09,11.19,28043,0
+CBAN.US,D,20240325,000000,11.23,11.32,11.03,11.04,21928,0
+CBAN.US,D,20240326,000000,11.01,11.25,10.85,10.9,33494,0
+CBAN.US,D,20240327,000000,10.84,11.2,10.84,11.16,44028,0
+CBAN.US,D,20240328,000000,11.1,11.63,11.1,11.5,27728,0
+CBAN.US,D,20240401,000000,11.49,11.58,11.13,11.15,20805,0
+CBAN.US,D,20240402,000000,11.05,11.18,10.795,10.9,31203,0
+CBAN.US,D,20240403,000000,10.83,11.01,10.83,10.94,19907,0
+CBAN.US,D,20240404,000000,11.09,11.23,10.79,10.79,21628,0
+CBAN.US,D,20240405,000000,10.8242,10.92,10.7,10.85,18985,0
+CBAN.US,D,20240408,000000,10.99,11.065,10.8,10.85,31994,0
+CBAN.US,D,20240409,000000,10.96,11.075,10.81,10.95,16477,0
+CBAN.US,D,20240410,000000,10.79,10.83,10.53,10.72,49631,0
+CBAN.US,D,20240411,000000,10.72,10.785,10.55,10.63,30918,0
+CBAN.US,D,20240412,000000,10.5,10.75,10.5,10.57,17765,0
+CBAN.US,D,20240415,000000,10.55,10.695,10.4,10.58,32977,0
+CBAN.US,D,20240416,000000,10.6,10.76,10.4,10.59,36418,0
+CBAN.US,D,20240417,000000,10.585,10.65,10.48,10.53,15840,0
+CBAN.US,D,20240418,000000,10.52,10.67,10.33,10.45,39146,0
+CBAN.US,D,20240419,000000,10.42,10.66,10.33,10.66,28191,0
+CBAN.US,D,20240422,000000,10.69,10.9288,10.52,10.7,17648,0
+CBAN.US,D,20240423,000000,10.89,10.96,10.73,10.8,13240,0
+CBAN.US,D,20240424,000000,10.65,10.96,10.6,10.76,43662,0
+CBAN.US,D,20240425,000000,10.83,10.92,10.68,10.85,28919,0
+CBAN.US,D,20240426,000000,10.97,10.9764,10.74,10.8,19703,0
+CBAN.US,D,20240429,000000,10.78,11.32,10.7443,11.07,27081,0
+CBAN.US,D,20240430,000000,10.93,11.15,10.675,10.87,43719,0
+CBAN.US,D,20240501,000000,10.88,11.11,10.88,10.98,25897,0
+CBAN.US,D,20240502,000000,10.97,11.405,10.97,11.2,30783,0
+CBAN.US,D,20240503,000000,11.31,11.7,11.2,11.3,37235,0
+CBAN.US,D,20240506,000000,11.25,11.52,11.2087,11.38,26975,0
+CBAN.US,D,20240507,000000,11.3097,11.53,11.25,11.25,19471,0
+CBAN.US,D,20240508,000000,11.26,11.34,11.25,11.29,13818,0
+CBAN.US,D,20240509,000000,11.3,11.44,11.21,11.3,33118,0
+CBAN.US,D,20240510,000000,11.39,11.48,11.245,11.4,20280,0
+CBAN.US,D,20240513,000000,11.47,11.6,11.35,11.44,18074,0
+CBAN.US,D,20240514,000000,11.59,11.68,11.43,11.61,24952,0
+CBAN.US,D,20240515,000000,11.71,11.98,11.51,11.93,35538,0
+CBAN.US,D,20240516,000000,12,12,11.8,11.9,43947,0
+CBAN.US,D,20240517,000000,12.01,12.01,11.82,11.91,26445,0
+CBAN.US,D,20240520,000000,11.94,12.18,11.83,11.91,22137,0
+CBAN.US,D,20240521,000000,11.95,12.06,11.79,11.88,23654,0
+CBAN.US,D,20240522,000000,11.9,12.225,11.88,12.1,37136,0
+CBAN.US,D,20240523,000000,12.12,12.17,11.7604,11.89,34597,0
+CBAN.US,D,20240524,000000,12,12,11.81,11.85,31841,0
+CBAN.US,D,20240528,000000,11.92,12.06,11.8,11.86,35185,0
+CBAN.US,D,20240529,000000,11.73,11.93,11.59,11.8,50800,0
+CBAN.US,D,20240530,000000,11.97,12.15,11.783,11.98,26709,0
+CBAN.US,D,20240531,000000,12.17,12.17,12.02,12.08,13855,0
+CBAN.US,D,20240603,000000,12.23,12.23,11.875,11.94,14439,0
+CBAN.US,D,20240604,000000,11.93,12.12,11.77,11.87,32627,0
+CBAN.US,D,20240605,000000,11.9,12.05,11.8,11.88,19941,0
+CBAN.US,D,20240606,000000,11.81,12,11.74,11.96,34619,0
+CBAN.US,D,20240607,000000,11.92,11.97,11.75,11.75,27404,0
+CBAN.US,D,20240610,000000,11.66,11.8,11.51,11.6,21780,0
+CBAN.US,D,20240611,000000,11.62,11.64,11.3056,11.51,30113,0
+CBAN.US,D,20240612,000000,11.83,12.44,11.83,11.84,34952,0
+CBAN.US,D,20240613,000000,11.765,11.83,11.7,11.81,11745,0
+CBAN.US,D,20240614,000000,11.7,12,11.62,11.75,27511,0
+CBAN.US,D,20240617,000000,11.74,11.88,11.26,11.47,95971,0
+CBAN.US,D,20240618,000000,11.6,11.73,11.4493,11.51,37015,0
+CBAN.US,D,20240620,000000,11.39,11.69,11.39,11.47,23514,0
+CBAN.US,D,20240621,000000,11.52,11.52,11.3,11.37,54948,0
+CBAN.US,D,20240624,000000,11.48,11.98,11.48,11.9,22245,0
+CBAN.US,D,20240625,000000,11.89,11.94,11.77,11.81,16968,0
+CBAN.US,D,20240626,000000,11.76,11.93,11.71,11.8,29407,0
+CBAN.US,D,20240627,000000,11.87,12.15,11.83,12.14,26325,0
+CBAN.US,D,20240628,000000,12.26,12.5,12.21,12.25,203178,0
+CBAN.US,D,20240701,000000,12.31,12.46,12.06,12.15,33587,0
+CBAN.US,D,20240702,000000,12.27,12.4,12.21,12.24,18939,0
+CBAN.US,D,20240703,000000,12.28,12.32,12.16,12.2,11256,0
+CBAN.US,D,20240705,000000,12.2,12.25,11.93,12.01,57553,0
+CBAN.US,D,20240708,000000,12.16,12.27,12.11,12.13,27254,0
+CBAN.US,D,20240709,000000,12.15,12.2799,12,12.15,24012,0
+CBAN.US,D,20240710,000000,12.18,12.48,12.13,12.48,30597,0
+CBAN.US,D,20240711,000000,12.65,13.3,12.65,13.26,58514,0
+CBAN.US,D,20240712,000000,13.3,13.33,12.7169,13.28,48381,0
+CBAN.US,D,20240715,000000,13.43,13.5,13.19,13.35,79835,0
+CBAN.US,D,20240716,000000,13.45,13.705,13.45,13.65,111951,0
+CBAN.US,D,20240717,000000,13.62,13.78,13.55,13.7,86050,0
+CBAN.US,D,20240718,000000,13.59,13.88,13.55,13.65,62097,0
+CBAN.US,D,20240719,000000,13.65,13.96,13.55,13.55,34192,0
+CBAN.US,D,20240722,000000,13.59,13.75,13.48,13.7,80122,0
+CBAN.US,D,20240723,000000,13.68,13.87,13.52,13.8,172049,0
+CBAN.US,D,20240724,000000,13.78,14.08,13.78,14,154467,0
+CBAN.US,D,20240725,000000,14.26,14.38,14.01,14.16,234444,0
+CBAN.US,D,20240726,000000,14.35,15.56,14.345,15.45,159645,0
+CBAN.US,D,20240729,000000,15.56,15.56,15.17,15.26,63957,0
+CBAN.US,D,20240730,000000,15.37,15.8,15.2,15.6,94646,0
+CBAN.US,D,20240731,000000,15.7,15.76,15.48,15.53,124059,0
+CBAN.US,D,20240801,000000,15.59,15.74,14.355,14.55,103765,0
+CBAN.US,D,20240802,000000,14.1,14.26,13.79,13.96,51856,0
+CBAN.US,D,20240805,000000,13.41,13.63,13.22,13.32,64796,0
+CBAN.US,D,20240806,000000,13.29,13.51,13.12,13.3,42745,0
+CBAN.US,D,20240807,000000,13.35,13.56,13.017,13.09,34898,0
+CBAN.US,D,20240808,000000,13.485,13.485,13.15,13.25,31667,0
+CBAN.US,D,20240809,000000,13.28,13.43,13.07,13.14,28177,0
+CBAN.US,D,20240812,000000,13.14,13.27,13,13.12,37997,0
+CBAN.US,D,20240813,000000,13.22,13.53,13.02,13.49,35896,0
+CBAN.US,D,20240814,000000,13.51,13.72,13.43,13.7,65551,0
+CBAN.US,D,20240815,000000,13.91,14.3,13.885,13.99,55394,0
+CBAN.US,D,20240816,000000,13.99,14.525,13.99,14.34,54764,0
+CBAN.US,D,20240819,000000,14.4,14.65,14.27,14.44,51218,0
+CBAN.US,D,20240820,000000,14.47,14.47,14.14,14.15,44659,0
+CBAN.US,D,20240821,000000,14.2,14.3899,14.05,14.08,42428,0
+CBAN.US,D,20240822,000000,14.3,14.36,14.06,14.18,32125,0
+CBAN.US,D,20240823,000000,14.46,15.16,14.29,14.9,41423,0
+CBAN.US,D,20240826,000000,15.12,15.31,14.825,14.87,40666,0
+CBAN.US,D,20240827,000000,14.82,14.99,14.5901,14.85,38473,0
+CBAN.US,D,20240828,000000,14.85,14.97,14.79,14.83,28529,0
+CBAN.US,D,20240829,000000,14.98,15.15,14.79,14.94,22925,0
+CBAN.US,D,20240830,000000,15.565,15.565,14.92,15.01,20545,0
+CBAN.US,D,20240903,000000,14.9,15.16,14.86,14.94,28615,0
+CBAN.US,D,20240904,000000,14.95,15.3768,14.7194,14.88,34163,0
+CBAN.US,D,20240905,000000,14.99,15.16,14.73,14.83,25208,0
+CBAN.US,D,20240906,000000,14.895,15.04,14.62,14.73,39148,0
+CBAN.US,D,20240909,000000,14.78,15.025,14.78,14.81,40516,0
+CBAN.US,D,20240910,000000,14.81,15.19,14.7,14.98,45713,0
+CBAN.US,D,20240911,000000,14.865,14.99,14.69,14.92,33257,0
+CBAN.US,D,20240912,000000,15.04,15.09,14.86,14.97,28132,0
+CBAN.US,D,20240913,000000,15.18,15.47,14.96,15.37,47165,0
+CBAN.US,D,20240916,000000,15.43,15.758,15.315,15.51,26791,0
+CBAN.US,D,20240917,000000,15.69,15.8,15.475,15.5,39870,0
+CBAN.US,D,20240918,000000,15.46,15.885,15.35,15.5,57545,0
+CBAN.US,D,20240919,000000,15.84,15.96,15.47,15.845,36877,0
+CBAN.US,D,20240920,000000,15.7,15.85,15.38,15.53,130920,0
+CBAN.US,D,20240923,000000,15.57,15.6,15.37,15.38,30026,0
+CBAN.US,D,20240924,000000,15.45,15.59,15.29,15.29,26796,0
+CBAN.US,D,20240925,000000,15.25,15.3,15.07,15.16,25546,0
+CBAN.US,D,20240926,000000,15.32,15.42,15.08,15.16,37476,0
+CBAN.US,D,20240927,000000,15.33,15.41,15.15,15.235,19229,0
+CBAN.US,D,20240930,000000,15.22,15.65,15.22,15.52,26937,0
+CBAN.US,D,20241001,000000,15.39,15.47,15.04,15.16,38156,0
+CBAN.US,D,20241002,000000,15.25,15.29,14.91,14.94,25180,0
+CBAN.US,D,20241003,000000,14.96,15,14.66,14.83,20873,0
+CBAN.US,D,20241004,000000,15.03,15.26,14.97,15.01,21125,0
+CBAN.US,D,20241007,000000,14.96,15.19,14.87,15,15328,0
+CBAN.US,D,20241008,000000,15.09,15.3512,14.88,14.95,21817,0
+CBAN.US,D,20241009,000000,15.01,15.25,14.91,15.01,15785,0
+CBAN.US,D,20241010,000000,14.9,15.03,14.88,14.99,19616,0
+CBAN.US,D,20241011,000000,15.18,15.51,15,15.33,23445,0
+CBAN.US,D,20241014,000000,15.44,15.72,15.25,15.5,18841,0
+CBAN.US,D,20241015,000000,15.625,15.85,15.56,15.6,34793,0
+CBAN.US,D,20241016,000000,15.78,15.9,15.75,15.79,25705,0
+CBAN.US,D,20241017,000000,15.89,15.89,15.75,15.845,19200,0
+CBAN.US,D,20241018,000000,15.92,15.92,15.58,15.67,60901,0
+CBAN.US,D,20241021,000000,15.63,15.8,15.19,15.19,22598,0
+CBAN.US,D,20241022,000000,15.225,15.31,15.07,15.23,17198,0
+CBAN.US,D,20241023,000000,15.28,15.42,15.05,15.4,14509,0
+CBAN.US,D,20241024,000000,16.06,16.06,15.015,15.12,34914,0
+CBAN.US,D,20241025,000000,15.24,15.24,14.85,14.85,16532,0
+CBAN.US,D,20241028,000000,14.93,15.06,14.895,14.91,23079,0
+CBAN.US,D,20241029,000000,14.81,15.09,14.81,15.09,22126,0
+CBAN.US,D,20241030,000000,15.09,15.5115,15.04,15.44,22114,0
+CBAN.US,D,20241031,000000,15.37,15.48,15.2,15.21,25160,0
+CBAN.US,D,20241101,000000,15.37,15.395,15,15.03,27675,0
+CBAN.US,D,20241104,000000,15.19,15.41,15.08,15.13,31718,0
+CBAN.US,D,20241105,000000,15.35,15.65,15.325,15.61,50824,0
+CBAN.US,D,20241106,000000,16.2,18.03,16.02,17.5,109206,0
+CBAN.US,D,20241107,000000,17.54,17.68,16.92,16.92,41354,0
+CBAN.US,D,20241108,000000,17.08,17.24,16.74,17.01,32892,0
+CBAN.US,D,20241111,000000,17.17,17.51,17.17,17.35,39650,0
+CBAN.US,D,20241112,000000,17.47,17.47,17.245,17.36,43633,0
+CBAN.US,D,20241113,000000,17.57,17.59,17.25,17.26,29670,0
+CBAN.US,D,20241114,000000,17.35,17.35,17.08,17.09,36984,0
+CBAN.US,D,20241115,000000,17.19,17.28,16.97,16.98,51801,0
+CBAN.US,D,20241118,000000,17.19,17.25,16.94,16.94,32140,0
+CBAN.US,D,20241119,000000,16.8,17.235,16.7,16.96,57217,0
+CBAN.US,D,20241120,000000,16.91,17.06,16.85,16.97,36531,0
+CBAN.US,D,20241121,000000,16.96,17.41,16.94,17.19,55006,0
+CBAN.US,D,20241122,000000,17.37,17.62,16.76,17.57,48344,0
+CBAN.US,D,20241125,000000,17.99,18.4185,17.8001,17.83,49202,0
+CBAN.US,D,20241126,000000,17.85,17.925,17.645,17.67,37748,0
+CBAN.US,D,20241127,000000,17.7,17.93,17.6,17.62,26610,0
+CBAN.US,D,20241129,000000,18.41,18.49,17.28,17.63,27781,0
+CBAN.US,D,20241202,000000,17.54,17.95,17.475,17.73,40634,0
+CBAN.US,D,20241203,000000,17.74,17.85,17.58,17.63,36401,0
+CBAN.US,D,20241204,000000,17.64,17.69,17.5,17.62,25492,0
+CBAN.US,D,20241205,000000,17.76,17.93,17.58,17.59,33218,0
+CBAN.US,D,20241206,000000,17.6,17.66,17.46,17.59,28530,0
+CBAN.US,D,20241209,000000,17.645,17.6704,17.3475,17.39,32888,0
+CBAN.US,D,20241210,000000,17.56,17.87,17.15,17.49,69258,0
+CBAN.US,D,20241211,000000,17.55,17.812,17.49,17.64,38516,0
+CBAN.US,D,20241212,000000,17.69,17.69,17.4,17.4,26669,0
+CBAN.US,D,20241213,000000,17.31,17.52,17.15,17.37,38099,0
+CBAN.US,D,20241216,000000,17.26,17.5,17.2,17.31,41610,0
+CBAN.US,D,20241217,000000,17.39,17.41,17.11,17.17,37774,0
+CBAN.US,D,20241218,000000,17.2,17.56,16.11,16.22,54718,0
+CBAN.US,D,20241219,000000,16.67,16.67,15.9,16.02,38805,0
+CBAN.US,D,20241220,000000,16.1,16.4776,15.79,16.14,119124,0
+CBAN.US,D,20241223,000000,16.05,16.41,15.98,16.1,30386,0
+CBAN.US,D,20241224,000000,16.29,16.29,16.045,16.27,14467,0
+CBAN.US,D,20241226,000000,16.41,16.59,16.13,16.56,51735,0
+CBAN.US,D,20241227,000000,16.5,16.6,16.09,16.25,29640,0
+CBAN.US,D,20241230,000000,16.13,16.38,16.1,16.27,19041,0
+CBAN.US,D,20241231,000000,16.2601,16.45,16.08,16.14,31227,0
+CBAN.US,D,20250102,000000,16.26,16.41,15.78,15.82,41949,0
+CBAN.US,D,20250103,000000,15.85,15.92,15.69,15.75,33314,0
+CBAN.US,D,20250106,000000,15.9,16,15.62,15.74,39281,0
+CBAN.US,D,20250107,000000,15.745,15.85,15.27,15.45,40734,0
+CBAN.US,D,20250108,000000,15.31,15.457,15.26,15.36,33212,0
+CBAN.US,D,20250110,000000,15,15.19,14.61,14.67,33610,0
+CBAN.US,D,20250113,000000,14.76,15.02,14.61,14.8,29340,0
+CBAN.US,D,20250114,000000,14.83,15.18,14.81,15.18,46962,0
+CBAN.US,D,20250115,000000,15.7799,15.7799,15.41,15.62,49947,0
+CBAN.US,D,20250116,000000,15.62,15.7598,15.44,15.62,68098,0
+CBAN.US,D,20250117,000000,15.74,16.18,15.735,15.84,102355,0
+CBAN.US,D,20250121,000000,16.17,16.17,15.91,16.02,59044,0
+CBAN.US,D,20250122,000000,15.995,16.017,15.56,15.7,49167,0
+CBAN.US,D,20250123,000000,16,17.31,15.55,16.96,105808,0
+CBAN.US,D,20250124,000000,16.97,17.41,16.76,16.87,84694,0
+CBAN.US,D,20250127,000000,16.84,17.29,16.77,17.08,87362,0
+CBAN.US,D,20250128,000000,17.04,17.275,16.89,17.11,193574,0
+CBAN.US,D,20250129,000000,17.21,17.24,16.89,17.07,40476,0
+CBAN.US,D,20250130,000000,17.055,17.15,16.81,16.91,37184,0
+CBAN.US,D,20250131,000000,17.02,17.02,16.71,16.85,60815,0
+CBAN.US,D,20250203,000000,16.64,16.98,16.49,16.68,82451,0
+CBAN.US,D,20250204,000000,16.6,16.8,16.56,16.75,64683,0
+CBAN.US,D,20250205,000000,16.76,16.77,16.65,16.76,77018,0
+CBAN.US,D,20250206,000000,16.99,17.03,16.83,17.03,81819,0
+CBAN.US,D,20250207,000000,17.1,17.1,16.745,17.04,67779,0
+CBAN.US,D,20250210,000000,17,17.07,16.895,16.91,55557,0
+CBAN.US,D,20250211,000000,16.9,17.68,16.82,17.66,108203,0
+CBAN.US,D,20250212,000000,17.535,17.61,17.3,17.31,41531,0
+CBAN.US,D,20250213,000000,17.33,17.45,17.05,17.42,97031,0
+CBAN.US,D,20250214,000000,17.44,17.68,17.44,17.51,55247,0
+CBAN.US,D,20250218,000000,17.55,17.59,17.4,17.53,69699,0
+CBAN.US,D,20250219,000000,17.565,17.58,17.2754,17.58,71723,0
+CBAN.US,D,20250220,000000,17.65,17.65,17.1701,17.28,45740,0
+CBAN.US,D,20250221,000000,17.4198,17.49,16.85,16.9,52099,0
+CBAN.US,D,20250224,000000,16.95,16.95,16.71,16.72,58203,0
+CBAN.US,D,20250225,000000,16.72,16.855,16.675,16.77,81049,0
+CBAN.US,D,20250226,000000,16.88,16.995,16.629,16.83,67190,0
+CBAN.US,D,20250227,000000,16.91,16.91,16.7,16.83,31121,0
+CBAN.US,D,20250228,000000,16.935,16.97,16.78,16.87,76482,0
+CBAN.US,D,20250303,000000,16.98,16.99,16.7,16.8,92264,0
+CBAN.US,D,20250304,000000,16.6,16.75,16.325,16.51,123974,0
+CBAN.US,D,20250305,000000,16.5,16.65,16.21,16.45,63035,0
+CBAN.US,D,20250306,000000,16.36,16.415,16.17,16.26,103821,0
+CBAN.US,D,20250307,000000,16.2,16.3951,15.93,16.33,124125,0
+CBAN.US,D,20250310,000000,16.09,16.26,15.71,15.9,88396,0
+CBAN.US,D,20250311,000000,16.02,16.02,15.601,15.67,75450,0
+CBAN.US,D,20250312,000000,15.726,16.035,15.55,15.95,79294,0
+CBAN.US,D,20250313,000000,15.965,16.09,15.8,15.85,106427,0
+CBAN.US,D,20250314,000000,16.17,16.52,15.93,15.99,102388,0
+CBAN.US,D,20250317,000000,16.17,16.235,15.94,16.06,85224,0
+CBAN.US,D,20250318,000000,16.095,16.3,15.98,16.27,115905,0
+CBAN.US,D,20250319,000000,16.275,16.435,16.2,16.41,75787,0
+CBAN.US,D,20250320,000000,16.3,16.59,16.26,16.36,81151,0
+CBAN.US,D,20250321,000000,16.2,16.39,16.11,16.29,123859,0
+CBAN.US,D,20250324,000000,16.505,16.88,16.4505,16.79,69464,0
+CBAN.US,D,20250325,000000,16.7765,16.82,16.49,16.5,38706,0
+CBAN.US,D,20250326,000000,16.53,16.75,16.32,16.43,68073,0
+CBAN.US,D,20250327,000000,16.47,16.585,16.4,16.57,67234,0
+CBAN.US,D,20250328,000000,16.59,16.61,16,16.08,65406,0
+CBAN.US,D,20250331,000000,16.01,16.28,15.94,16.15,138598,0
+CBAN.US,D,20250401,000000,16.115,16.3,15.99,16.23,99786,0
+CBAN.US,D,20250402,000000,16.26,16.44,16.09,16.3,114764,0
+CBAN.US,D,20250403,000000,15.5,15.93,15,15.07,89254,0
+CBAN.US,D,20250404,000000,14.61,14.7,14.125,14.66,87688,0
+CBAN.US,D,20250407,000000,14.25,15.06,14.11,14.75,141079,0
+CBAN.US,D,20250408,000000,15.06,15.36,14.425,14.65,151386,0
+CBAN.US,D,20250409,000000,14.6,15.6,14.22,15.2,71664,0
+CBAN.US,D,20250410,000000,14.81,15.01,14.064,14.32,59270,0
+CBAN.US,D,20250411,000000,14.225,14.35,13.99,14.01,53918,0
+CBAN.US,D,20250414,000000,14.37,14.37,14,14.25,74676,0
+CBAN.US,D,20250415,000000,14.38,15.06,14.18,14.74,48447,0
+CBAN.US,D,20250416,000000,14.755,15.11,14.565,14.69,53131,0
+CBAN.US,D,20250417,000000,14.8505,14.999,14.68,14.8,37610,0
+CBAN.US,D,20250421,000000,14.652,14.76,14.54,14.74,47185,0
+CBAN.US,D,20250422,000000,14.7484,15.27,14.7484,15.22,57877,0
+CBAN.US,D,20250423,000000,15.455,15.87,15.28,15.46,42788,0
+CBAN.US,D,20250424,000000,15.63,15.86,15.4,15.52,50040,0
+CBAN.US,D,20250425,000000,15.32,15.53,15.24,15.41,35022,0
+CBAN.US,D,20250428,000000,15.46,15.52,15.3585,15.42,59296,0
+CBAN.US,D,20250429,000000,15.4,15.705,15.28,15.59,39562,0
+CBAN.US,D,20250430,000000,15.35,15.58,15.26,15.52,94380,0
+CBAN.US,D,20250501,000000,15.605,15.685,15.4,15.48,50581,0
+CBAN.US,D,20250502,000000,15.65,15.81,15.625,15.7,53792,0
+CBAN.US,D,20250505,000000,15.55,15.92,15.41,15.72,85558,0
+CBAN.US,D,20250506,000000,15.65,15.73,15.5,15.61,63843,0
+CBAN.US,D,20250507,000000,15.605,15.72,15.33,15.43,61292,0
+CBAN.US,D,20250508,000000,15.565,15.91,15.51,15.85,32063,0
+CBAN.US,D,20250509,000000,15.9,15.9,15.56,15.59,37166,0
+CBAN.US,D,20250512,000000,16.2,16.39,16.14,16.16,37361,0
+CBAN.US,D,20250513,000000,16.34,16.35,16.15,16.21,33188,0
+CBAN.US,D,20250514,000000,16.2,16.27,16.0742,16.18,42584,0
+CBAN.US,D,20250515,000000,16.15,16.3,16.14,16.23,41831,0
+CBAN.US,D,20250516,000000,16.14,16.25,15.98,16,32502,0
+CBAN.US,D,20250519,000000,15.8,16.43,15.67,15.91,36832,0
+CBAN.US,D,20250520,000000,15.92,15.9584,15.63,15.73,30262,0
+CBAN.US,D,20250521,000000,15.6,15.78,15.39,15.39,39476,0
+CBAN.US,D,20250522,000000,15.385,15.455,15.15,15.27,26332,0
+CBAN.US,D,20250523,000000,15,15.31,14.96,15.25,38158,0
+CBAN.US,D,20250527,000000,15.316,15.68,15.26,15.65,35886,0
+CBAN.US,D,20250528,000000,15.74,15.8,14.86,15.01,208171,0
+CBAN.US,D,20250529,000000,15.09,15.15,14.63,14.98,137236,0
+CBAN.US,D,20250530,000000,14.9,15.41,14.87,15.29,51111,0
+CBAN.US,D,20250602,000000,15.25,15.295,14.92,14.97,50633,0
+CBAN.US,D,20250603,000000,15.004,15.5,14.98,15.44,55533,0
+CBAN.US,D,20250604,000000,15.485,15.52,15.225,15.51,47678,0
+CBAN.US,D,20250605,000000,15.5,15.52,15.26,15.28,58854,0
+CBAN.US,D,20250606,000000,15.6,15.705,15.43,15.59,39916,0
+CBAN.US,D,20250609,000000,15.51,15.795,15.505,15.76,42095,0
+CBAN.US,D,20250610,000000,15.835,15.99,15.76,15.95,45280,0
+CBAN.US,D,20250611,000000,15.975,16.16,15.64,15.69,109085,0
+CBAN.US,D,20250612,000000,15.6,15.75,15.52,15.7,35535,0
+CBAN.US,D,20250613,000000,15.5,15.6,15.221,15.27,50160,0
+CBAN.US,D,20250616,000000,15.365,15.47,15.05,15.18,37970,0
+CBAN.US,D,20250617,000000,15.13,15.25,15.01,15.02,51562,0
+CBAN.US,D,20250618,000000,15,15.34,15,15.28,37232,0
+CBAN.US,D,20250620,000000,15.46,15.46,15.165,15.26,69224,0
+CBAN.US,D,20250623,000000,15.29,15.82,15.01,15.63,44620,0
+CBAN.US,D,20250624,000000,15.95,16.39,15.78,16.27,59427,0
+CBAN.US,D,20250625,000000,16.25,16.32,15.94,15.99,36543,0
+CBAN.US,D,20250626,000000,16.09,16.47,16.09,16.47,23976,0
+CBAN.US,D,20250627,000000,16.57,16.73,16.48,16.53,132314,0
+CBAN.US,D,20250630,000000,16.605,16.66,16.45,16.47,34973,0
+CBAN.US,D,20250701,000000,16.51,17.3799,16.51,17.02,52490,0
+CBAN.US,D,20250702,000000,17.085,17.19,16.97,17.14,53806,0
+CBAN.US,D,20250703,000000,17.285,17.4825,17.285,17.44,30852,0
+CBAN.US,D,20250707,000000,17.49,17.51,17.26,17.26,51157,0
+CBAN.US,D,20250708,000000,17.47,17.925,17.45,17.83,285936,0
+CBAN.US,D,20250709,000000,18.01,18.01,17.685,17.85,46544,0
+CBAN.US,D,20250710,000000,17.8,17.94,17.71,17.74,45540,0
+CBAN.US,D,20250711,000000,17.6,17.82,17.38,17.43,41573,0
+CBAN.US,D,20250714,000000,17.47,17.73,17.39,17.71,36104,0
+CBAN.US,D,20250715,000000,17.73,17.73,17.15,17.21,52992,0
+CBAN.US,D,20250716,000000,17.3012,17.5,17.03,17.46,50883,0
+CBAN.US,D,20250717,000000,17.505,17.7,17.41,17.67,39040,0
+CBAN.US,D,20250718,000000,17.745,17.76,17.47,17.52,41278,0
+CBAN.US,D,20250721,000000,17.6507,17.77,17.5,17.62,48117,0
+CBAN.US,D,20250722,000000,17.6,17.84,17.6,17.73,59005,0
+CBAN.US,D,20250723,000000,17.72,18,17.72,17.8,31824,0
+CBAN.US,D,20250724,000000,18.05,18.05,16.61,16.74,233878,0
+CBAN.US,D,20250725,000000,16.7,16.73,16.45,16.54,53292,0
+CBAN.US,D,20250728,000000,16.59,16.68,16.4468,16.52,41553,0
+CBAN.US,D,20250729,000000,16.73,17.08,16.51,16.62,46121,0
+CBAN.US,D,20250730,000000,16.68,16.79,16.34,16.51,51434,0
+CBAN.US,D,20250731,000000,16.4,16.52,16.3,16.39,43901,0
+CBAN.US,D,20250801,000000,16.1626,16.32,15.87,16.01,62024,0
+CBAN.US,D,20250804,000000,16.235,16.27,16,16.27,35265,0
+CBAN.US,D,20250805,000000,16.3,16.44,16.03,16.17,41599,0
+CBAN.US,D,20250806,000000,16.1,16.325,16,16.02,40278,0
+CBAN.US,D,20250807,000000,16.11,16.13,15.86,15.92,32524,0
+CBAN.US,D,20250808,000000,15.95,16.08,15.91,15.94,38418,0
+CBAN.US,D,20250811,000000,15.99,16.08,15.86,16.08,44060,0
+CBAN.US,D,20250812,000000,16.17,16.48,16.01,16.43,148089,0
+CBAN.US,D,20250813,000000,16.61,16.94,16.38,16.93,82401,0
+CBAN.US,D,20250814,000000,16.76,16.83,16.51,16.62,69722,0
+CBAN.US,D,20250815,000000,16.6,16.68,16.3,16.48,39143,0
+CBAN.US,D,20250818,000000,16.45,16.58,16.36,16.47,51051,0
+CBAN.US,D,20250819,000000,16.62,16.62,16.255,16.4,61422,0
+CBAN.US,D,20250820,000000,16.3921,16.51,16.115,16.4,64771,0
+CBAN.US,D,20250821,000000,16.38,16.485,16.27,16.41,43218,0
+CBAN.US,D,20250822,000000,16.63,17.2,16.38,17.15,85755,0
+CBAN.US,D,20250825,000000,17.315,17.5,16.965,16.99,59489,0
+CBAN.US,D,20250826,000000,16.91,17.22,16.9,17.13,54834,0
+CBAN.US,D,20250827,000000,17.165,17.22,17.0069,17.12,36157,0
+CBAN.US,D,20250828,000000,17.13,17.21,17,17.09,73227,0
+CBAN.US,D,20250829,000000,17.17,17.2,17.04,17.18,34180,0
+CBAN.US,D,20250902,000000,17.01,17.115,16.92,16.99,47972,0
+CBAN.US,D,20250903,000000,17.058,17.08,16.9,17.02,35793,0
+CBAN.US,D,20250904,000000,17.01,17.44,16.91,17.44,43861,0
+CBAN.US,D,20250905,000000,17.5,17.56,16.98,17.1,41305,0
+CBAN.US,D,20250908,000000,17.3226,17.3226,16.99,17.2,30618,0
+CBAN.US,D,20250909,000000,17.32,17.32,16.96,17.03,26192,0
+CBAN.US,D,20250910,000000,17,17.1,16.92,17,45399,0
+CBAN.US,D,20250911,000000,17,17.52,16.97,17.49,58171,0
+CBAN.US,D,20250912,000000,17.4,17.48,17.1,17.41,50866,0
+CBAN.US,D,20250915,000000,17.48,17.5,17.15,17.22,61772,0
+CBAN.US,D,20250916,000000,17.32,17.32,17,17.11,36406,0
+CBAN.US,D,20250917,000000,17.18,17.72,17.13,17.41,79148,0
+CBAN.US,D,20250918,000000,17.54,18.29,17.5,18.26,108943,0
+CBAN.US,D,20250919,000000,18.32,18.32,17.58,17.58,262638,0
+CBAN.US,D,20250922,000000,17.67,18.2,17.54,17.89,125016,0
+CBAN.US,D,20250923,000000,18.05,18.41,17.94,18.03,92972,0
+CBAN.US,D,20250924,000000,18.11,18.19,17.71,17.81,43032,0
+CBAN.US,D,20250925,000000,17.8,17.88,17.645,17.67,36978,0
+CBAN.US,D,20250926,000000,17.845,17.845,17.595,17.65,25819,0
+CBAN.US,D,20250929,000000,17.66,17.775,17.24,17.33,59329,0
+CBAN.US,D,20250930,000000,17.125,17.44,16.885,17.01,70507,0
+CBAN.US,D,20251001,000000,16.9075,16.91,16.69,16.81,44238,0
+CBAN.US,D,20251002,000000,16.94,16.94,16.485,16.66,42472,0
+CBAN.US,D,20251003,000000,16.78,16.91,16.65,16.8,36449,0
+CBAN.US,D,20251006,000000,16.94,17.14,16.8,16.82,38475,0
+CBAN.US,D,20251007,000000,16.98,16.98,16.7,16.71,38286,0
+CBAN.US,D,20251008,000000,16.821,16.821,16.61,16.69,25391,0
+CBAN.US,D,20251009,000000,16.6,16.69,16.405,16.66,39315,0
+CBAN.US,D,20251010,000000,16.79,16.85,16.05,16.06,39942,0
+CBAN.US,D,20251013,000000,16.23,16.435,16.05,16.41,43699,0
+CBAN.US,D,20251014,000000,16.3595,17.11,16.31,17.07,54611,0
+CBAN.US,D,20251015,000000,17.1,17.16,16.72,16.84,45092,0
+CBAN.US,D,20251016,000000,16.7,16.7,15.895,15.96,42526,0
+CBAN.US,D,20251017,000000,16.07,16.23,15.9701,16.09,50169,0
+CBAN.US,D,20251020,000000,16.17,16.388,16.17,16.35,24922,0
+CBAN.US,D,20251021,000000,16.235,16.58,16.235,16.56,26477,0
+CBAN.US,D,20251022,000000,16.62,16.77,16.5,16.74,57195,0
+CBAN.US,D,20251023,000000,16.61,16.73,16.29,16.31,65944,0
+CBAN.US,D,20251024,000000,16.5375,16.73,16.35,16.7,48962,0
+CBAN.US,D,20251027,000000,16.7,16.9,16.31,16.54,75657,0
+CBAN.US,D,20251028,000000,16.5,16.55,16.3,16.37,95216,0
+CBAN.US,D,20251029,000000,16.4,16.5,15.9,15.93,88435,0
+CBAN.US,D,20251030,000000,15.85,16.19,15.81,16.01,61948,0
+CBAN.US,D,20251031,000000,16,16.13,15.93,15.99,49034,0
+CBAN.US,D,20251103,000000,15.91,16.07,15.8,16.07,37142,0
+CBAN.US,D,20251104,000000,16.02,16.25,16,16.15,86277,0
+CBAN.US,D,20251105,000000,16.0919,16.335,16.0919,16.28,33439,0
+CBAN.US,D,20251106,000000,16.34,16.34,16,16.03,35564,0
+CBAN.US,D,20251107,000000,15.9,16.185,15.9,16.06,40786,0
+CBAN.US,D,20251110,000000,16.04,16.3,16,16.15,33006,0
+CBAN.US,D,20251111,000000,16.35,16.51,16.1,16.39,33238,0
+CBAN.US,D,20251112,000000,16.49,16.49,16.16,16.21,68618,0
+CBAN.US,D,20251113,000000,16.39,16.49,16.18,16.46,41565,0
+CBAN.US,D,20251114,000000,16.555,16.555,16.2,16.51,39310,0
+CBAN.US,D,20251117,000000,16.45,16.65,16.045,16.08,38604,0
+CBAN.US,D,20251118,000000,16.21,16.3899,16.01,16.23,41059,0
+CBAN.US,D,20251119,000000,16.34,16.34,16.105,16.16,57822,0
+CBAN.US,D,20251120,000000,16.33,16.6,16.19,16.21,49250,0
+CBAN.US,D,20251121,000000,16.38,16.95,16.29,16.82,96377,0
+CBAN.US,D,20251124,000000,16.81,16.855,16.64,16.74,42786,0
+CBAN.US,D,20251125,000000,16.94,17.195,16.85,17.12,66512,0
+CBAN.US,D,20251126,000000,17.18,17.18,17,17,43160,0
+CBAN.US,D,20251128,000000,17.02,17.22,16.95,17.15,24735,0
+CBAN.US,D,20251201,000000,17.26,17.46,17.182,17.26,41843,0
+CBAN.US,D,20251202,000000,17.31,17.4,16.9,16.99,83880,0
+CBAN.US,D,20251203,000000,17.15,17.5,17.105,17.37,84332,0
+CBAN.US,D,20251204,000000,17.36,17.7,17.285,17.35,109101,0
+CBAN.US,D,20251205,000000,17.26,17.47,17,17.47,147312,0
+CBAN.US,D,20251208,000000,17.5,17.5,17.17,17.4,153055,0
+CBAN.US,D,20251209,000000,17.38,17.71,17.35,17.58,96726,0
+CBAN.US,D,20251210,000000,17.77,18.21,17.64,18.1,188003,0
+CBAN.US,D,20251211,000000,18.23,18.53,18.16,18.29,71416,0
+CBAN.US,D,20251212,000000,18.27,18.49,18.19,18.35,81682,0
+CBAN.US,D,20251215,000000,18.37,18.56,18.205,18.4,80290,0
+CBAN.US,D,20251216,000000,18.55,18.55,18.18,18.41,77273,0
+CBAN.US,D,20251217,000000,18.4,18.69,18.36,18.43,92892,0
+CBAN.US,D,20251218,000000,18.49,18.8,18.45,18.54,112091,0
+CBAN.US,D,20251219,000000,18.42,18.59,18.16,18.35,170535,0
+CBAN.US,D,20251222,000000,18.46,18.48,18.03,18.12,107917,0
+CBAN.US,D,20251223,000000,18.07,18.3,18.03,18.03,64678,0
+CBAN.US,D,20251224,000000,18,18.2,17.96,18.07,36882,0
+CBAN.US,D,20251226,000000,18.05,18.16,18,18.05,63092,0
+CBAN.US,D,20251229,000000,18.05,18.07,17.9,17.95,98018,0
+CBAN.US,D,20251230,000000,17.9,18.04,17.8046,17.88,72725,0
+CBAN.US,D,20251231,000000,17.85,17.975,17.8,17.82,76914,0
+CBAN.US,D,20260102,000000,18.015,18.015,17.505,17.71,77555,0
+CBAN.US,D,20260105,000000,17.89,18.23,17.69,17.86,183943,0
+CBAN.US,D,20260106,000000,17.81,17.95,17.695,17.91,128471,0
+CBAN.US,D,20260107,000000,17.9,17.96,17.6201,17.88,124666,0
+CBAN.US,D,20260108,000000,17.97,18.415,17.8,18.25,217123,0
+CBAN.US,D,20260109,000000,18.24,18.37,17.86,18.15,63749,0
+CBAN.US,D,20260112,000000,18.29,18.29,17.91,17.97,96207,0
+CBAN.US,D,20260113,000000,18.04,18.19,17.83,18.07,71364,0
+CBAN.US,D,20260114,000000,18.1018,18.46,17.865,18.42,83865,0
+CBAN.US,D,20260115,000000,18.4694,18.92,18.46,18.68,87059,0
+CBAN.US,D,20260116,000000,18.88,18.88,18.56,18.67,85057,0
+CBAN.US,D,20260120,000000,18.5,18.66,18.42,18.44,81153,0
+CBAN.US,D,20260121,000000,18.64,19.42,18.55,19.3,96494,0
+CBAN.US,D,20260122,000000,19.4,19.805,19.25,19.5,66618,0
+CBAN.US,D,20260123,000000,18.6976,19.53,18.5,18.65,123034,0
+CBAN.US,D,20260126,000000,18.65,19.28,18.41,18.59,86906,0
+CBAN.US,D,20260127,000000,18.5362,18.74,18.49,18.51,62489,0
+CBAN.US,D,20260128,000000,18.51,18.61,18.32,18.56,77966,0
+CBAN.US,D,20260129,000000,18.94,20.01,18.91,19.48,147526,0
+CBAN.US,D,20260130,000000,19.4413,19.62,19.165,19.46,102178,0
+CBAN.US,D,20260202,000000,19.5,20.23,19.5,20.11,133317,0
+CBAN.US,D,20260203,000000,20.12,20.65,20.06,20.51,166476,0
+CBAN.US,D,20260204,000000,20.7516,21.46,20.58,20.91,117244,0
+CBAN.US,D,20260205,000000,21.155,21.28,20.84,20.9,84353,0
+CBAN.US,D,20260206,000000,21.33,21.38,20.96,21.07,141919,0
+CBAN.US,D,20260209,000000,21.095,21.19,20.88,20.89,124627,0
+CBAN.US,D,20260210,000000,20.85,21.125,20.7,20.75,195767,0
+CBAN.US,D,20260211,000000,20.945,21.08,20.44,20.56,101766,0
+CBAN.US,D,20260212,000000,20.87,20.965,20.16,20.32,135239,0
+CBAN.US,D,20260213,000000,20.49,20.59,20.16,20.36,126996,0
+CBAN.US,D,20260217,000000,20.68,20.69,20.37,20.53,161021,0
+CBAN.US,D,20260218,000000,20.535,20.91,20.13,20.18,96790,0
diff --git a/daily/us/nasdaq stocks/1/cers.us.txt b/daily/us/nasdaq stocks/1/cers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce4248518379623ca74e4fcfacccd6f33060d5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cers.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CERS.US,D,20050225,000000,4.51,4.6,4.4,4.51,77446,0
+CERS.US,D,20050228,000000,4.5,4.5,4.35,4.45,87555,0
+CERS.US,D,20050301,000000,4.4,4.73,4.4,4.57,116052,0
+CERS.US,D,20050302,000000,4.5,4.5,4.42,4.46,92387,0
+CERS.US,D,20050303,000000,4.52,4.69,4.4,4.5,120961,0
+CERS.US,D,20050304,000000,4.62,4.62,4.41,4.43,83461,0
+CERS.US,D,20050307,000000,4.5,4.5,4.2,4.3,97216,0
+CERS.US,D,20050308,000000,4.3,4.36,4.22,4.28,50704,0
+CERS.US,D,20050309,000000,4.28,4.3,4,4.15,96781,0
+CERS.US,D,20050310,000000,4.07,4.25,3.8,3.8,206871,0
+CERS.US,D,20050311,000000,3.74,3.99,3.7,3.82,144091,0
+CERS.US,D,20050314,000000,3.85,3.88,3.59,3.72,154207,0
+CERS.US,D,20050315,000000,3.72,3.94,3.66,3.78,68812,0
+CERS.US,D,20050316,000000,3.78,3.88,3.75,3.79,44879,0
+CERS.US,D,20050317,000000,3.79,3.92,3.65,3.74,70547,0
+CERS.US,D,20050318,000000,3.64,3.87,3.64,3.81,67053,0
+CERS.US,D,20050321,000000,3.71,3.86,3.69,3.7,29995,0
+CERS.US,D,20050322,000000,3.69,3.79,3.64,3.74,31182,0
+CERS.US,D,20050323,000000,3.76,3.77,3.52,3.55,67453,0
+CERS.US,D,20050324,000000,3.5,3.52,3.2,3.37,185037,0
+CERS.US,D,20050328,000000,3.37,3.5,3.2,3.32,80049,0
+CERS.US,D,20050329,000000,3.1,3.25,2.93,3.13,351246,0
+CERS.US,D,20050330,000000,3.09,3.1,2.95,3.05,148223,0
+CERS.US,D,20050331,000000,3,3.09,3,3.07,93919,0
+CERS.US,D,20050401,000000,3.09,3.26,3.04,3.22,44315,0
+CERS.US,D,20050404,000000,3.13,3.8,3.13,3.74,93178,0
+CERS.US,D,20050405,000000,3.85,3.95,3.51,3.87,156158,0
+CERS.US,D,20050406,000000,3.77,3.9,3.67,3.74,55807,0
+CERS.US,D,20050407,000000,3.71,3.92,3.68,3.85,53288,0
+CERS.US,D,20050408,000000,3.88,3.88,3.8,3.82,20817,0
+CERS.US,D,20050411,000000,3.8,3.86,3.8,3.8,29594,0
+CERS.US,D,20050412,000000,3.73,3.84,3.57,3.6,32450,0
+CERS.US,D,20050413,000000,3.61,3.7,3.58,3.58,11500,0
+CERS.US,D,20050414,000000,3.5,3.64,3.5,3.59,45508,0
+CERS.US,D,20050415,000000,3.5,3.89,3.45,3.51,58018,0
+CERS.US,D,20050418,000000,3.5,3.59,3.49,3.51,35991,0
+CERS.US,D,20050419,000000,3.5,3.65,3.49,3.61,17229,0
+CERS.US,D,20050420,000000,3.8,3.86,3.37,3.42,67100,0
+CERS.US,D,20050421,000000,3.4,3.48,3.23,3.37,77250,0
+CERS.US,D,20050422,000000,3.29,3.65,3.26,3.6,25665,0
+CERS.US,D,20050425,000000,3.51,3.55,3.42,3.55,26793,0
+CERS.US,D,20050426,000000,3.43,3.75,3.43,3.61,23153,0
+CERS.US,D,20050427,000000,3.54,3.71,3.51,3.65,16366,0
+CERS.US,D,20050428,000000,3.59,3.66,3.57,3.65,18972,0
+CERS.US,D,20050429,000000,3.65,3.66,3.52,3.66,30800,0
+CERS.US,D,20050502,000000,3.67,3.67,3.43,3.44,48065,0
+CERS.US,D,20050503,000000,3.42,3.99,3.15,3.9,133910,0
+CERS.US,D,20050504,000000,3.9,4.03,3.61,3.9,375492,0
+CERS.US,D,20050505,000000,3.75,4.1,3.75,4.08,182906,0
+CERS.US,D,20050506,000000,4.12,4.35,4.12,4.22,180358,0
+CERS.US,D,20050509,000000,4.12,4.45,4.12,4.34,115797,0
+CERS.US,D,20050510,000000,4.2,4.35,4.2,4.27,130282,0
+CERS.US,D,20050511,000000,4.31,4.35,4.09,4.15,66590,0
+CERS.US,D,20050512,000000,4.19,4.3,4.14,4.26,44740,0
+CERS.US,D,20050513,000000,4.17,4.17,4.01,4.13,68148,0
+CERS.US,D,20050516,000000,4.18,4.25,4.08,4.16,62184,0
+CERS.US,D,20050517,000000,4.15,4.16,4.01,4.08,32730,0
+CERS.US,D,20050518,000000,4.17,4.24,4.12,4.19,93306,0
+CERS.US,D,20050519,000000,4.24,4.24,4.06,4.16,71961,0
+CERS.US,D,20050520,000000,4.09,4.24,4.09,4.2,32570,0
+CERS.US,D,20050523,000000,4.24,4.27,4.03,4.1,110302,0
+CERS.US,D,20050524,000000,4.1,4.27,3.94,4.03,151375,0
+CERS.US,D,20050525,000000,4.09,4.1,3.89,3.9,109716,0
+CERS.US,D,20050526,000000,3.89,4.05,3.87,4.02,64986,0
+CERS.US,D,20050527,000000,4,4.26,4,4.07,50175,0
+CERS.US,D,20050531,000000,4,4.2,4,4.09,50666,0
+CERS.US,D,20050601,000000,4.16,4.24,4.05,4.2,86369,0
+CERS.US,D,20050602,000000,4.17,4.25,4.09,4.24,30890,0
+CERS.US,D,20050603,000000,4.25,4.29,4.02,4.05,44575,0
+CERS.US,D,20050606,000000,4.11,4.35,4.11,4.21,84901,0
+CERS.US,D,20050607,000000,4.2,4.25,4.08,4.17,63489,0
+CERS.US,D,20050608,000000,4.16,4.17,4.01,4.08,51290,0
+CERS.US,D,20050609,000000,4.1,4.2,4.05,4.15,33005,0
+CERS.US,D,20050610,000000,4.15,4.21,4.05,4.14,35800,0
+CERS.US,D,20050613,000000,4.21,4.24,4.08,4.14,47181,0
+CERS.US,D,20050614,000000,4.13,4.13,3.96,4.12,48426,0
+CERS.US,D,20050615,000000,4.04,4.22,3.95,3.99,115486,0
+CERS.US,D,20050616,000000,3.94,4.09,3.94,4.09,16215,0
+CERS.US,D,20050617,000000,4.15,4.15,4,4.08,13300,0
+CERS.US,D,20050620,000000,4.1,4.1,4.02,4.05,48223,0
+CERS.US,D,20050621,000000,4.1,4.14,4,4.14,19813,0
+CERS.US,D,20050622,000000,4.19,4.31,4.14,4.3,84545,0
+CERS.US,D,20050623,000000,4.35,4.35,4.16,4.16,23358,0
+CERS.US,D,20050624,000000,4.02,4.35,4.02,4.08,40311,0
+CERS.US,D,20050627,000000,4.15,4.68,4.08,4.59,242040,0
+CERS.US,D,20050628,000000,4.57,4.75,4.47,4.51,128733,0
+CERS.US,D,20050629,000000,4.7,4.7,4.41,4.55,70254,0
+CERS.US,D,20050630,000000,4.46,4.48,4.27,4.43,54492,0
+CERS.US,D,20050701,000000,4.4,4.44,4.34,4.43,25867,0
+CERS.US,D,20050705,000000,4.46,4.58,4.38,4.41,34933,0
+CERS.US,D,20050706,000000,4.49,4.54,4.27,4.43,76049,0
+CERS.US,D,20050707,000000,4.34,4.52,4.31,4.5,40735,0
+CERS.US,D,20050708,000000,4.57,4.6,4.39,4.51,31787,0
+CERS.US,D,20050711,000000,4.57,4.85,4.45,4.84,172523,0
+CERS.US,D,20050712,000000,4.84,5.05,4.65,4.9,150063,0
+CERS.US,D,20050713,000000,5,5.05,4.83,4.89,84589,0
+CERS.US,D,20050714,000000,4.89,5.01,4.54,4.74,59375,0
+CERS.US,D,20050715,000000,4.74,4.9,4.65,4.79,193677,0
+CERS.US,D,20050718,000000,4.84,4.89,4.75,4.87,134938,0
+CERS.US,D,20050719,000000,4.84,4.9,4.76,4.8,74437,0
+CERS.US,D,20050720,000000,4.8,5,4.8,4.9,252379,0
+CERS.US,D,20050721,000000,5,5.15,4.92,4.95,217295,0
+CERS.US,D,20050722,000000,4.95,5.12,4.91,5,77137,0
+CERS.US,D,20050725,000000,5.1,5.8,5.05,5.53,334716,0
+CERS.US,D,20050726,000000,5.58,5.92,5.58,5.79,423678,0
+CERS.US,D,20050727,000000,5.9,7.17,5.65,6.67,977688,0
+CERS.US,D,20050728,000000,6.57,6.81,6.38,6.76,318386,0
+CERS.US,D,20050729,000000,6.79,7.1,6.69,6.82,279648,0
+CERS.US,D,20050801,000000,6.82,7.09,6.75,6.99,312336,0
+CERS.US,D,20050802,000000,7,7.26,7,7.1,274751,0
+CERS.US,D,20050803,000000,7.15,7.24,6.04,6.91,472648,0
+CERS.US,D,20050804,000000,6.89,7.1,6.74,7,171604,0
+CERS.US,D,20050805,000000,7,7.07,6.73,6.96,167842,0
+CERS.US,D,20050808,000000,7.15,7.71,7.03,7.51,486393,0
+CERS.US,D,20050809,000000,7.69,7.7,7.11,7.24,270281,0
+CERS.US,D,20050810,000000,7.31,7.31,6.88,7.14,289134,0
+CERS.US,D,20050811,000000,7.18,7.22,6.88,7.09,83984,0
+CERS.US,D,20050812,000000,7.07,7.07,6.87,6.99,49761,0
+CERS.US,D,20050815,000000,7.09,7.29,7,7.23,171321,0
+CERS.US,D,20050816,000000,7.29,7.3,6.99,7.09,108733,0
+CERS.US,D,20050817,000000,7.05,7.25,7,7.07,96439,0
+CERS.US,D,20050818,000000,7.02,7.29,7.02,7.23,107793,0
+CERS.US,D,20050819,000000,7.35,7.42,7.05,7.39,141472,0
+CERS.US,D,20050822,000000,7.01,7.23,6.14,6.75,521945,0
+CERS.US,D,20050823,000000,6.62,6.67,6.28,6.42,177673,0
+CERS.US,D,20050824,000000,6.32,6.46,5.85,5.97,359379,0
+CERS.US,D,20050825,000000,5.97,6.33,5.96,6.32,191411,0
+CERS.US,D,20050826,000000,6.34,6.49,6.17,6.22,71757,0
+CERS.US,D,20050829,000000,6.12,6.34,5.78,6.19,119392,0
+CERS.US,D,20050830,000000,6.15,6.5,6.12,6.22,133565,0
+CERS.US,D,20050831,000000,6.35,7.07,6.35,6.76,265165,0
+CERS.US,D,20050901,000000,7.07,7.15,6.84,6.93,219335,0
+CERS.US,D,20050902,000000,7.09,7.15,6.84,6.99,105150,0
+CERS.US,D,20050906,000000,7.12,7.15,6.84,7.02,175326,0
+CERS.US,D,20050907,000000,7.05,7.78,6.8,7.55,399011,0
+CERS.US,D,20050908,000000,7.6,8.15,7.6,7.74,293587,0
+CERS.US,D,20050909,000000,7.75,8.05,7.47,7.63,241516,0
+CERS.US,D,20050912,000000,7.63,8.05,7.63,7.92,236140,0
+CERS.US,D,20050913,000000,7.84,7.99,7.38,7.77,161745,0
+CERS.US,D,20050914,000000,7.92,7.92,7.71,7.8,48430,0
+CERS.US,D,20050915,000000,7.8,7.93,7.56,7.9,87589,0
+CERS.US,D,20050916,000000,7.88,8.45,7.88,8.31,232634,0
+CERS.US,D,20050919,000000,8.45,9,8.42,8.72,211719,0
+CERS.US,D,20050920,000000,8.7,9.05,8.38,8.6,218291,0
+CERS.US,D,20050921,000000,8.6,8.8,8.25,8.54,141634,0
+CERS.US,D,20050922,000000,8.48,8.77,8.17,8.29,158611,0
+CERS.US,D,20050923,000000,8.23,8.87,8.21,8.8,88384,0
+CERS.US,D,20050926,000000,9.04,9.16,8.5,8.59,113170,0
+CERS.US,D,20050927,000000,8.57,9,8.51,8.82,173585,0
+CERS.US,D,20050928,000000,8.94,9.23,8.74,9.03,152820,0
+CERS.US,D,20050929,000000,9,9.1,8.67,9.01,149731,0
+CERS.US,D,20050930,000000,9.05,9.06,8.77,8.86,72357,0
+CERS.US,D,20051003,000000,8.78,9.15,8.75,8.9,91781,0
+CERS.US,D,20051004,000000,9.1,9.2,8.82,8.99,154916,0
+CERS.US,D,20051005,000000,9.06,9.06,8.72,8.8,95428,0
+CERS.US,D,20051006,000000,8.8,8.97,8.73,8.95,75603,0
+CERS.US,D,20051007,000000,8.8,9,8.7,8.79,73382,0
+CERS.US,D,20051010,000000,8.77,8.85,8.68,8.75,30277,0
+CERS.US,D,20051011,000000,8.75,8.9,7.71,7.89,323883,0
+CERS.US,D,20051012,000000,7.7,7.95,7.67,7.78,149940,0
+CERS.US,D,20051013,000000,7.72,7.9,7.57,7.59,95941,0
+CERS.US,D,20051014,000000,7.87,7.87,6.51,6.8,340180,0
+CERS.US,D,20051017,000000,6.75,7.06,6.62,6.98,179569,0
+CERS.US,D,20051018,000000,7.07,7.07,6.66,6.73,76471,0
+CERS.US,D,20051019,000000,6.73,6.86,6.5,6.83,88116,0
+CERS.US,D,20051020,000000,6.93,6.99,6.82,6.86,60586,0
+CERS.US,D,20051021,000000,6.94,7.17,6.88,7.1,108997,0
+CERS.US,D,20051024,000000,7.2,7.71,6.9,7.37,123515,0
+CERS.US,D,20051025,000000,7.5,7.73,7.4,7.45,80483,0
+CERS.US,D,20051026,000000,7.55,7.57,7.04,7.16,65466,0
+CERS.US,D,20051027,000000,7,7.21,6.68,6.71,59701,0
+CERS.US,D,20051028,000000,6.62,6.89,6.62,6.66,90813,0
+CERS.US,D,20051031,000000,6.61,6.95,6.53,6.63,51346,0
+CERS.US,D,20051101,000000,6.77,6.93,6.61,6.8,45185,0
+CERS.US,D,20051102,000000,6.94,7.08,6.46,6.67,137957,0
+CERS.US,D,20051103,000000,6.81,6.95,6.55,6.85,74973,0
+CERS.US,D,20051104,000000,6.89,6.89,6.61,6.7,36222,0
+CERS.US,D,20051107,000000,6.7,6.83,6.63,6.81,45431,0
+CERS.US,D,20051108,000000,6.88,7,6.8,6.96,76504,0
+CERS.US,D,20051109,000000,7.02,7.07,6.87,6.93,55315,0
+CERS.US,D,20051110,000000,7.08,7.13,6.9,6.98,92568,0
+CERS.US,D,20051111,000000,7.09,7.67,7.01,7.24,155857,0
+CERS.US,D,20051114,000000,7.3,7.54,7.2,7.46,108478,0
+CERS.US,D,20051115,000000,7.68,7.9,7.39,7.48,181021,0
+CERS.US,D,20051116,000000,7.5,7.71,7.35,7.42,61319,0
+CERS.US,D,20051117,000000,7.47,7.63,6.93,7.17,80169,0
+CERS.US,D,20051118,000000,7.3,7.3,7.12,7.27,41336,0
+CERS.US,D,20051121,000000,7.64,8.17,7.5,8.12,311705,0
+CERS.US,D,20051122,000000,8.17,8.18,7.71,8.13,169236,0
+CERS.US,D,20051123,000000,8.16,8.73,7.95,8.4,256327,0
+CERS.US,D,20051125,000000,8.36,8.75,8.35,8.69,67587,0
+CERS.US,D,20051128,000000,8.82,9,8.59,8.84,242518,0
+CERS.US,D,20051129,000000,8.84,9.2,8.5,8.72,131381,0
+CERS.US,D,20051130,000000,8.63,9.03,8.6,8.94,161338,0
+CERS.US,D,20051201,000000,8.95,9.08,8.5,8.92,206058,0
+CERS.US,D,20051202,000000,8.86,8.92,8.52,8.74,107372,0
+CERS.US,D,20051205,000000,8.95,8.95,8.71,8.74,105081,0
+CERS.US,D,20051206,000000,8.7,9.85,8.62,9.74,515035,0
+CERS.US,D,20051207,000000,9.99,10.25,9.56,9.75,332085,0
+CERS.US,D,20051208,000000,9.89,9.89,9.46,9.63,102041,0
+CERS.US,D,20051209,000000,9.53,10.17,9.46,10.06,248482,0
+CERS.US,D,20051212,000000,10.25,10.59,10.15,10.56,295710,0
+CERS.US,D,20051213,000000,10.6,10.65,10.05,10.33,202323,0
+CERS.US,D,20051214,000000,10.36,10.5,10.1,10.49,124759,0
+CERS.US,D,20051215,000000,10.57,11.08,10.24,11.01,274064,0
+CERS.US,D,20051216,000000,11.11,11.63,10.78,11.33,237758,0
+CERS.US,D,20051219,000000,11.43,11.46,10.72,10.73,268564,0
+CERS.US,D,20051220,000000,10.65,10.81,10.05,10.3,214891,0
+CERS.US,D,20051221,000000,10.25,10.67,10.19,10.41,112818,0
+CERS.US,D,20051222,000000,10.48,10.89,10.48,10.62,72380,0
+CERS.US,D,20051223,000000,10.6,10.78,10.45,10.62,119756,0
+CERS.US,D,20051227,000000,10.8,11,10.39,10.62,149383,0
+CERS.US,D,20051228,000000,10.98,10.98,9.64,9.72,286601,0
+CERS.US,D,20051229,000000,9.65,10.29,9.62,10.17,177443,0
+CERS.US,D,20051230,000000,10.18,10.37,9.74,10.15,189040,0
+CERS.US,D,20060103,000000,10.16,10.31,10,10.01,158205,0
+CERS.US,D,20060104,000000,9.7,10.5,9.7,10.25,178747,0
+CERS.US,D,20060105,000000,10.34,10.5,10.18,10.24,104271,0
+CERS.US,D,20060106,000000,10.16,10.46,10.16,10.32,88302,0
+CERS.US,D,20060109,000000,11.76,12.25,11.37,11.76,744802,0
+CERS.US,D,20060110,000000,11.79,12.15,11.5,12.02,376798,0
+CERS.US,D,20060111,000000,12.1,12.24,11.98,12.03,271582,0
+CERS.US,D,20060112,000000,12.15,12.15,11.88,12.04,295308,0
+CERS.US,D,20060113,000000,12.11,12.11,11.95,12.05,140666,0
+CERS.US,D,20060117,000000,12.25,13.72,12.21,13.52,641746,0
+CERS.US,D,20060118,000000,13.4,13.86,13,13.6,299506,0
+CERS.US,D,20060119,000000,13.89,13.89,13.25,13.32,266583,0
+CERS.US,D,20060120,000000,13.32,14,13.32,13.61,364075,0
+CERS.US,D,20060123,000000,13.97,14.22,13.63,13.82,269452,0
+CERS.US,D,20060124,000000,14.13,14.25,13.6,14.08,304507,0
+CERS.US,D,20060125,000000,14.01,14.1,13.8,13.97,142054,0
+CERS.US,D,20060126,000000,14.14,14.75,14.01,14.34,310411,0
+CERS.US,D,20060127,000000,14.48,14.66,14.04,14.29,269395,0
+CERS.US,D,20060130,000000,14.39,14.71,14.2,14.48,160032,0
+CERS.US,D,20060131,000000,14.53,14.69,13.56,14.3,236629,0
+CERS.US,D,20060201,000000,14.48,14.76,13.88,14.2,182398,0
+CERS.US,D,20060202,000000,14.2,14.2,13.62,13.93,137669,0
+CERS.US,D,20060203,000000,14,14.54,13.7,14.05,173584,0
+CERS.US,D,20060206,000000,14.36,14.37,14.05,14.14,194753,0
+CERS.US,D,20060207,000000,14.19,14.29,13.85,14,216337,0
+CERS.US,D,20060208,000000,14.09,14.34,13.85,13.97,141505,0
+CERS.US,D,20060209,000000,14,14,13.6,13.65,146597,0
+CERS.US,D,20060210,000000,13.56,13.75,11.74,12.3,941535,0
+CERS.US,D,20060213,000000,12.34,13.1,12.02,12.7,317969,0
+CERS.US,D,20060214,000000,12.79,12.9,12.5,12.58,180447,0
+CERS.US,D,20060215,000000,12.58,13.03,11.95,12.99,213338,0
+CERS.US,D,20060216,000000,13.02,13.24,12.73,13,108904,0
+CERS.US,D,20060217,000000,13.24,13.34,12.93,12.98,142860,0
+CERS.US,D,20060221,000000,13.09,13.49,12.94,13.01,193143,0
+CERS.US,D,20060222,000000,12.97,12.98,12.24,12.5,292219,0
+CERS.US,D,20060223,000000,12.43,12.84,11.68,11.87,457640,0
+CERS.US,D,20060224,000000,11.98,12.2,11,11.56,475791,0
+CERS.US,D,20060227,000000,11.62,11.9,11.56,11.62,265747,0
+CERS.US,D,20060228,000000,11.57,11.63,10.78,10.83,352294,0
+CERS.US,D,20060301,000000,10.91,11.14,10.81,10.99,179657,0
+CERS.US,D,20060302,000000,10.9,11,10.61,10.75,198147,0
+CERS.US,D,20060303,000000,10.73,11,10.58,10.63,124151,0
+CERS.US,D,20060306,000000,10.61,10.84,10.36,10.41,292650,0
+CERS.US,D,20060307,000000,10.36,10.53,9.48,9.61,557096,0
+CERS.US,D,20060308,000000,9.61,10.26,9.61,9.82,399900,0
+CERS.US,D,20060309,000000,9.9,9.9,9.48,9.54,283653,0
+CERS.US,D,20060310,000000,9.57,9.59,9,9.07,393194,0
+CERS.US,D,20060313,000000,9.03,9.5,8.72,9.2,561270,0
+CERS.US,D,20060314,000000,9.22,9.23,8.37,8.9,630449,0
+CERS.US,D,20060315,000000,8.9,9.23,8.82,9.21,334150,0
+CERS.US,D,20060316,000000,9.07,9.2,8.6,8.75,2082865,0
+CERS.US,D,20060317,000000,8.75,9.21,8.75,9,462107,0
+CERS.US,D,20060320,000000,8.97,9,8.7,8.7,245794,0
+CERS.US,D,20060321,000000,8.95,9.08,8.72,8.79,330275,0
+CERS.US,D,20060322,000000,8.81,8.92,8.65,8.66,194986,0
+CERS.US,D,20060323,000000,8.65,8.75,8.1,8.27,551134,0
+CERS.US,D,20060324,000000,8.4,8.9,8.28,8.81,462187,0
+CERS.US,D,20060327,000000,8.84,8.84,8.19,8.43,513209,0
+CERS.US,D,20060328,000000,8.51,8.78,8.49,8.54,249998,0
+CERS.US,D,20060329,000000,8.52,8.81,8.52,8.75,310434,0
+CERS.US,D,20060330,000000,8.75,8.76,8.46,8.51,154623,0
+CERS.US,D,20060331,000000,8.49,8.73,8.49,8.56,192945,0
+CERS.US,D,20060403,000000,8.52,8.58,7.89,8,616270,0
+CERS.US,D,20060404,000000,8,8.2,7.95,7.96,338244,0
+CERS.US,D,20060405,000000,7.96,8,7.65,7.84,308817,0
+CERS.US,D,20060406,000000,7.84,8.04,7.77,7.97,299708,0
+CERS.US,D,20060407,000000,8.02,8.15,7.86,7.9,139552,0
+CERS.US,D,20060410,000000,7.86,7.91,7.36,7.49,273230,0
+CERS.US,D,20060411,000000,7.46,7.63,7.01,7.18,374520,0
+CERS.US,D,20060412,000000,7.06,7.49,7.06,7.4,173784,0
+CERS.US,D,20060413,000000,7.43,7.68,7.35,7.55,201000,0
+CERS.US,D,20060417,000000,7.1,7.22,6.97,6.99,647950,0
+CERS.US,D,20060418,000000,7,7.28,6.83,7.18,550360,0
+CERS.US,D,20060419,000000,7.15,7.28,7,7.2,438171,0
+CERS.US,D,20060420,000000,7.13,7.25,7.09,7.1,158915,0
+CERS.US,D,20060421,000000,7.1,7.25,7.1,7.2,298625,0
+CERS.US,D,20060424,000000,7.11,7.25,7.08,7.18,181240,0
+CERS.US,D,20060425,000000,7.16,7.25,7.08,7.08,204016,0
+CERS.US,D,20060426,000000,7.09,7.18,6.96,7.03,126794,0
+CERS.US,D,20060427,000000,6.97,7.07,6.85,6.9,141496,0
+CERS.US,D,20060428,000000,6.85,7.01,6.8,6.9,160140,0
+CERS.US,D,20060501,000000,6.85,7.11,6.85,7,307814,0
+CERS.US,D,20060502,000000,6.98,7.12,6.86,6.93,121400,0
+CERS.US,D,20060503,000000,6.95,7.09,6.81,6.98,226624,0
+CERS.US,D,20060504,000000,6.85,7.46,6.85,7.36,297708,0
+CERS.US,D,20060505,000000,7.38,7.5,7.09,7.17,149054,0
+CERS.US,D,20060508,000000,7.15,7.2,7,7.02,121620,0
+CERS.US,D,20060509,000000,7.01,7.03,6.8,6.85,153692,0
+CERS.US,D,20060510,000000,6.81,7.33,6.75,7.2,231121,0
+CERS.US,D,20060511,000000,7.17,7.29,6.86,6.94,202683,0
+CERS.US,D,20060512,000000,6.9,6.9,6.4,6.61,229949,0
+CERS.US,D,20060515,000000,6.54,6.87,6.5,6.75,132178,0
+CERS.US,D,20060516,000000,6.79,6.98,6.5,6.51,239237,0
+CERS.US,D,20060517,000000,6.5,6.59,6.29,6.37,175451,0
+CERS.US,D,20060518,000000,6.36,6.67,6.36,6.5,126186,0
+CERS.US,D,20060519,000000,6.85,7.35,6.76,7.23,837790,0
+CERS.US,D,20060522,000000,7.25,7.27,7,7.25,261005,0
+CERS.US,D,20060523,000000,7.3,7.39,6.83,6.85,321500,0
+CERS.US,D,20060524,000000,6.85,7.79,6.65,7.68,446489,0
+CERS.US,D,20060525,000000,7.85,7.9,7.26,7.64,366398,0
+CERS.US,D,20060526,000000,7.66,8.25,7.45,8.13,491654,0
+CERS.US,D,20060530,000000,8.11,8.36,8,8.1,192523,0
+CERS.US,D,20060531,000000,8.11,8.25,7.8,8.25,168655,0
+CERS.US,D,20060601,000000,8.31,8.53,8.11,8.47,149507,0
+CERS.US,D,20060602,000000,8.5,8.73,8.42,8.6,194174,0
+CERS.US,D,20060605,000000,8.58,8.7,8.19,8.38,255659,0
+CERS.US,D,20060606,000000,8.44,8.44,7.85,8.06,195321,0
+CERS.US,D,20060607,000000,8.06,8.5,8.04,8.31,225414,0
+CERS.US,D,20060608,000000,8.25,8.3,7.6,8.13,221982,0
+CERS.US,D,20060609,000000,8.2,8.23,8,8.11,107189,0
+CERS.US,D,20060612,000000,8.09,8.1,7.61,7.66,110565,0
+CERS.US,D,20060613,000000,7.61,7.95,7.57,7.65,134446,0
+CERS.US,D,20060614,000000,7.67,7.67,7.31,7.5,75545,0
+CERS.US,D,20060615,000000,7.58,7.79,7.42,7.77,88503,0
+CERS.US,D,20060616,000000,7.75,7.76,7.4,7.44,186740,0
+CERS.US,D,20060619,000000,7.49,8.14,7.18,7.24,311653,0
+CERS.US,D,20060620,000000,7.2,7.43,7.08,7.15,155834,0
+CERS.US,D,20060621,000000,7.11,7.46,7.07,7.38,109139,0
+CERS.US,D,20060622,000000,7.31,7.44,7.11,7.36,96985,0
+CERS.US,D,20060623,000000,7.36,7.74,7.33,7.62,135657,0
+CERS.US,D,20060626,000000,7.52,7.87,7.45,7.61,113755,0
+CERS.US,D,20060627,000000,7.59,7.71,7.24,7.37,90905,0
+CERS.US,D,20060628,000000,7.41,7.41,7.03,7.22,163475,0
+CERS.US,D,20060629,000000,7.31,7.31,7.02,7.16,145668,0
+CERS.US,D,20060630,000000,7.18,7.45,7.1,7.13,2601580,0
+CERS.US,D,20060703,000000,7.17,7.4,7,7.36,194286,0
+CERS.US,D,20060705,000000,7.22,7.52,7.06,7.51,332198,0
+CERS.US,D,20060706,000000,7.52,7.88,7.17,7.24,269352,0
+CERS.US,D,20060707,000000,7.2,7.32,7.08,7.08,158630,0
+CERS.US,D,20060710,000000,7.08,7.3,7.07,7.12,107992,0
+CERS.US,D,20060711,000000,7.05,7.21,6.9,7.15,173104,0
+CERS.US,D,20060712,000000,7.12,7.27,6.8,6.81,164585,0
+CERS.US,D,20060713,000000,6.79,6.83,6.42,6.42,154295,0
+CERS.US,D,20060714,000000,6.42,6.57,6.25,6.52,115196,0
+CERS.US,D,20060717,000000,6.5,6.53,5.97,5.99,159050,0
+CERS.US,D,20060718,000000,6.08,6.12,5.53,5.94,269440,0
+CERS.US,D,20060719,000000,5.92,6.5,5.78,6.41,240358,0
+CERS.US,D,20060720,000000,6.4,6.5,5.99,6.02,99052,0
+CERS.US,D,20060721,000000,6.03,6.03,5.69,5.86,103767,0
+CERS.US,D,20060724,000000,5.93,6.35,5.93,6.03,225414,0
+CERS.US,D,20060725,000000,5.92,6.36,5.92,6.23,156013,0
+CERS.US,D,20060726,000000,6.16,6.32,6.04,6.05,237215,0
+CERS.US,D,20060727,000000,6.12,6.19,5.76,5.85,130965,0
+CERS.US,D,20060728,000000,5.89,6.27,5.75,6.04,187686,0
+CERS.US,D,20060731,000000,6.06,6.19,5.76,6.01,149742,0
+CERS.US,D,20060801,000000,5.94,6.1,5.79,5.9,78764,0
+CERS.US,D,20060802,000000,5.89,6.04,5.75,5.84,99517,0
+CERS.US,D,20060803,000000,5.85,6.04,5.7,5.92,81488,0
+CERS.US,D,20060804,000000,6.12,6.2,5.75,5.85,141016,0
+CERS.US,D,20060807,000000,5.79,6.2,5.79,6.05,183914,0
+CERS.US,D,20060808,000000,6.12,6.16,5.79,5.79,154570,0
+CERS.US,D,20060809,000000,5.85,6.2,5.85,5.91,163893,0
+CERS.US,D,20060810,000000,5.82,6.11,5.78,5.9,77397,0
+CERS.US,D,20060811,000000,5.86,5.95,5.45,5.52,119986,0
+CERS.US,D,20060814,000000,5.59,5.77,5.41,5.41,144040,0
+CERS.US,D,20060815,000000,5.52,5.63,5.46,5.57,104223,0
+CERS.US,D,20060816,000000,5.63,5.76,5.43,5.53,103404,0
+CERS.US,D,20060817,000000,5.54,5.57,5.46,5.5,117095,0
+CERS.US,D,20060818,000000,5.54,5.65,5.41,5.63,70469,0
+CERS.US,D,20060821,000000,5.61,5.63,5.4,5.41,60066,0
+CERS.US,D,20060822,000000,5.4,5.53,5.38,5.4,94555,0
+CERS.US,D,20060823,000000,5.4,5.5,5.27,5.31,88807,0
+CERS.US,D,20060824,000000,5.31,5.8,5.31,5.62,290369,0
+CERS.US,D,20060825,000000,5.63,5.86,5.57,5.65,207538,0
+CERS.US,D,20060828,000000,5.68,6.07,5.64,5.94,132429,0
+CERS.US,D,20060829,000000,5.99,6.23,5.97,6.19,347298,0
+CERS.US,D,20060830,000000,6.22,6.45,6.2,6.28,216217,0
+CERS.US,D,20060831,000000,6.5,6.81,6.45,6.48,256577,0
+CERS.US,D,20060901,000000,6.5,6.75,6.22,6.26,107318,0
+CERS.US,D,20060905,000000,6.26,6.29,6.17,6.26,71099,0
+CERS.US,D,20060906,000000,6.2,6.25,6.1,6.12,80906,0
+CERS.US,D,20060907,000000,6.09,6.11,5.93,5.95,87389,0
+CERS.US,D,20060908,000000,5.94,5.94,5.71,5.73,63985,0
+CERS.US,D,20060911,000000,5.72,5.74,5.57,5.6,57978,0
+CERS.US,D,20060912,000000,5.57,5.83,5.57,5.73,101550,0
+CERS.US,D,20060913,000000,5.73,6,5.7,6,158457,0
+CERS.US,D,20060914,000000,5.95,6.08,5.89,5.98,79632,0
+CERS.US,D,20060915,000000,6.05,6.15,5.79,5.88,219583,0
+CERS.US,D,20060918,000000,5.84,5.93,5.75,5.83,49331,0
+CERS.US,D,20060919,000000,5.81,5.88,5.6,5.73,62462,0
+CERS.US,D,20060920,000000,5.79,6.05,5.73,5.87,78932,0
+CERS.US,D,20060921,000000,5.92,6.01,5.64,5.71,64441,0
+CERS.US,D,20060922,000000,5.67,5.71,5.52,5.57,94580,0
+CERS.US,D,20060925,000000,5.5,5.79,5.5,5.59,80885,0
+CERS.US,D,20060926,000000,5.61,5.74,5.59,5.62,110037,0
+CERS.US,D,20060927,000000,5.59,5.83,5.59,5.72,146568,0
+CERS.US,D,20060928,000000,5.71,5.91,5.7,5.8,129724,0
+CERS.US,D,20060929,000000,5.84,5.91,5.53,5.55,95985,0
+CERS.US,D,20061002,000000,5.52,5.68,5.52,5.6,56838,0
+CERS.US,D,20061003,000000,5.6,5.68,5.42,5.47,180990,0
+CERS.US,D,20061004,000000,5.48,5.81,5.47,5.78,127099,0
+CERS.US,D,20061005,000000,5.75,6.4,5.67,6.27,235755,0
+CERS.US,D,20061006,000000,6.25,6.53,6.11,6.21,266996,0
+CERS.US,D,20061009,000000,6.18,6.28,5.99,6.2,52686,0
+CERS.US,D,20061010,000000,6.23,6.29,6.01,6.23,88249,0
+CERS.US,D,20061011,000000,6.22,6.35,6.04,6.17,90520,0
+CERS.US,D,20061012,000000,6.18,6.62,6.12,6.58,226241,0
+CERS.US,D,20061013,000000,6.61,7,6.6,6.92,297264,0
+CERS.US,D,20061016,000000,6.86,7.05,6.79,6.98,190733,0
+CERS.US,D,20061017,000000,6.95,7.18,6.74,7.01,133498,0
+CERS.US,D,20061018,000000,7.04,7.13,6.85,6.94,160536,0
+CERS.US,D,20061019,000000,6.95,7.27,6.79,7.21,298340,0
+CERS.US,D,20061020,000000,7.26,7.33,7.01,7.07,112520,0
+CERS.US,D,20061023,000000,7.03,7.39,7.01,7.2,244304,0
+CERS.US,D,20061024,000000,7.19,7.2,6.89,6.94,132031,0
+CERS.US,D,20061025,000000,6.96,7.02,6.56,6.61,122620,0
+CERS.US,D,20061026,000000,6.66,6.96,6.66,6.92,101227,0
+CERS.US,D,20061027,000000,6.84,7.1,6.77,6.83,169161,0
+CERS.US,D,20061030,000000,6.83,6.97,6.57,6.78,100581,0
+CERS.US,D,20061031,000000,6.81,7.59,6.76,7.2,491512,0
+CERS.US,D,20061101,000000,7.05,7.38,7.02,7.11,173778,0
+CERS.US,D,20061102,000000,7.06,7.57,7.02,7.2,342844,0
+CERS.US,D,20061103,000000,7.22,7.55,7.19,7.28,288749,0
+CERS.US,D,20061106,000000,7.3,7.62,7.21,7.5,282141,0
+CERS.US,D,20061107,000000,7.52,7.96,7.49,7.59,278574,0
+CERS.US,D,20061108,000000,7.66,7.97,7.42,7.75,225854,0
+CERS.US,D,20061109,000000,7.8,7.96,7.6,7.7,178366,0
+CERS.US,D,20061110,000000,7.7,8.02,7.65,7.96,416273,0
+CERS.US,D,20061113,000000,7.96,8.09,7.71,7.91,232030,0
+CERS.US,D,20061114,000000,7.91,8.02,7.8,7.99,133410,0
+CERS.US,D,20061115,000000,7.96,8.26,7.85,7.9,259189,0
+CERS.US,D,20061116,000000,7.97,8.04,7.82,7.92,127949,0
+CERS.US,D,20061117,000000,7.95,8.38,7.87,8.23,382149,0
+CERS.US,D,20061120,000000,7.72,8.89,7.72,8.59,515341,0
+CERS.US,D,20061121,000000,8.61,8.7,8.23,8.36,301348,0
+CERS.US,D,20061122,000000,8.4,8.49,8.19,8.22,139756,0
+CERS.US,D,20061124,000000,8.14,8.46,8.13,8.19,65665,0
+CERS.US,D,20061127,000000,8.15,8.18,7.39,7.48,210715,0
+CERS.US,D,20061128,000000,7.48,7.9,7.3,7.86,223427,0
+CERS.US,D,20061129,000000,7.9,8.18,7.6,7.68,186041,0
+CERS.US,D,20061130,000000,7.66,7.93,7.6,7.78,211974,0
+CERS.US,D,20061201,000000,7.78,7.9,7.33,7.47,196556,0
+CERS.US,D,20061204,000000,7.51,7.73,7.34,7.47,157260,0
+CERS.US,D,20061205,000000,7.53,7.75,7.37,7.42,132219,0
+CERS.US,D,20061206,000000,7.4,7.45,6.35,6.8,1322202,0
+CERS.US,D,20061207,000000,6.85,6.86,6.64,6.66,224483,0
+CERS.US,D,20061208,000000,6.66,6.75,6.5,6.58,246868,0
+CERS.US,D,20061211,000000,6.55,6.7,6.41,6.47,177432,0
+CERS.US,D,20061212,000000,6.43,6.52,6.19,6.24,311694,0
+CERS.US,D,20061213,000000,6.31,6.35,5.96,6.06,253389,0
+CERS.US,D,20061214,000000,6.04,6.29,6.04,6.16,243405,0
+CERS.US,D,20061215,000000,6.19,6.29,6.05,6.06,295305,0
+CERS.US,D,20061218,000000,6.1,6.1,5.76,5.83,227981,0
+CERS.US,D,20061219,000000,5.79,5.95,5.71,5.92,255452,0
+CERS.US,D,20061220,000000,5.96,6.02,5.87,5.94,308304,0
+CERS.US,D,20061221,000000,5.97,6.05,5.88,6,243264,0
+CERS.US,D,20061222,000000,5.99,6.05,5.89,5.91,182219,0
+CERS.US,D,20061226,000000,5.94,6.15,5.94,6.12,309342,0
+CERS.US,D,20061227,000000,6.19,6.46,6.11,6.27,463700,0
+CERS.US,D,20061228,000000,6.25,6.31,6.05,6.05,129672,0
+CERS.US,D,20061229,000000,6.04,6.14,5.84,5.86,186915,0
+CERS.US,D,20070103,000000,5.93,5.96,5.55,5.68,259818,0
+CERS.US,D,20070104,000000,5.65,5.65,5.52,5.54,205419,0
+CERS.US,D,20070105,000000,5.52,5.6,5.39,5.39,242443,0
+CERS.US,D,20070108,000000,5.39,5.41,5.11,5.19,314279,0
+CERS.US,D,20070109,000000,5.21,5.54,5.2,5.52,444315,0
+CERS.US,D,20070110,000000,5.45,5.51,5.31,5.34,254410,0
+CERS.US,D,20070111,000000,5.33,5.54,5.3,5.41,152955,0
+CERS.US,D,20070112,000000,5.4,5.53,5.36,5.44,128124,0
+CERS.US,D,20070116,000000,5.49,6.16,5.38,6.14,430833,0
+CERS.US,D,20070117,000000,6.32,6.39,5.73,5.74,510437,0
+CERS.US,D,20070118,000000,5.76,5.79,5.6,5.61,152611,0
+CERS.US,D,20070119,000000,5.62,6.06,5.62,5.82,371871,0
+CERS.US,D,20070122,000000,5.8,5.84,5.61,5.63,150291,0
+CERS.US,D,20070123,000000,5.63,5.71,5.51,5.67,194135,0
+CERS.US,D,20070124,000000,5.7,5.85,5.59,5.66,185736,0
+CERS.US,D,20070125,000000,5.68,5.74,5.39,5.47,245268,0
+CERS.US,D,20070126,000000,5.5,5.62,5.32,5.42,448306,0
+CERS.US,D,20070129,000000,5.68,5.75,5.52,5.67,306707,0
+CERS.US,D,20070130,000000,5.71,5.82,5.61,5.73,190806,0
+CERS.US,D,20070131,000000,5.71,5.89,5.7,5.8,264252,0
+CERS.US,D,20070201,000000,5.82,6.19,5.82,6.1,488880,0
+CERS.US,D,20070202,000000,6.1,6.5,6.08,6.31,422280,0
+CERS.US,D,20070205,000000,6.4,6.56,6.25,6.28,519800,0
+CERS.US,D,20070206,000000,6.32,6.33,5.84,5.92,290082,0
+CERS.US,D,20070207,000000,5.95,6.22,5.83,6.05,251843,0
+CERS.US,D,20070208,000000,5.99,6.1,5.81,5.83,268977,0
+CERS.US,D,20070209,000000,5.79,5.8,5.56,5.65,274352,0
+CERS.US,D,20070212,000000,5.69,5.84,5.65,5.68,157170,0
+CERS.US,D,20070213,000000,5.69,5.79,5.6,5.63,128949,0
+CERS.US,D,20070214,000000,5.62,5.83,5.61,5.63,219058,0
+CERS.US,D,20070215,000000,5.65,5.71,5.46,5.52,144992,0
+CERS.US,D,20070216,000000,5.52,5.83,5.45,5.73,201545,0
+CERS.US,D,20070220,000000,5.7,5.89,5.7,5.84,175866,0
+CERS.US,D,20070221,000000,5.82,5.9,5.65,5.71,155465,0
+CERS.US,D,20070222,000000,5.74,5.76,5.57,5.74,163305,0
+CERS.US,D,20070223,000000,6.37,6.37,5.86,6.03,833283,0
+CERS.US,D,20070226,000000,6.11,6.12,5.75,5.82,295478,0
+CERS.US,D,20070227,000000,5.78,5.87,5.35,5.37,353129,0
+CERS.US,D,20070228,000000,5.35,5.65,5.3,5.34,317075,0
+CERS.US,D,20070301,000000,5.64,5.74,5.42,5.73,692623,0
+CERS.US,D,20070302,000000,5.74,5.99,5.68,5.86,600816,0
+CERS.US,D,20070305,000000,5.81,5.83,5.47,5.5,340833,0
+CERS.US,D,20070306,000000,5.56,5.73,5.49,5.6,248052,0
+CERS.US,D,20070307,000000,5.75,6.69,5.67,6.61,1715500,0
+CERS.US,D,20070308,000000,6.73,6.75,6.31,6.46,680827,0
+CERS.US,D,20070309,000000,6.5,6.7,6.3,6.41,413783,0
+CERS.US,D,20070312,000000,6.43,6.52,6.31,6.41,305416,0
+CERS.US,D,20070313,000000,6.35,6.78,6.33,6.38,647707,0
+CERS.US,D,20070314,000000,6.51,6.55,6.33,6.39,326184,0
+CERS.US,D,20070315,000000,6.41,6.52,6.38,6.43,233314,0
+CERS.US,D,20070316,000000,6.42,6.68,6.35,6.58,485469,0
+CERS.US,D,20070319,000000,6.66,6.85,6.58,6.63,392257,0
+CERS.US,D,20070320,000000,6.65,6.9,6.6,6.73,376404,0
+CERS.US,D,20070321,000000,6.75,6.86,6.7,6.8,227042,0
+CERS.US,D,20070322,000000,6.8,6.8,6.67,6.77,276737,0
+CERS.US,D,20070323,000000,6.75,6.78,6.59,6.67,153208,0
+CERS.US,D,20070326,000000,6.64,6.69,6.56,6.61,172139,0
+CERS.US,D,20070327,000000,6.58,6.66,6.53,6.63,172414,0
+CERS.US,D,20070328,000000,6.68,6.88,6.59,6.82,285820,0
+CERS.US,D,20070329,000000,6.89,6.9,6.71,6.81,361667,0
+CERS.US,D,20070330,000000,6.96,7.02,6.73,6.75,810128,0
+CERS.US,D,20070402,000000,6.66,6.94,6.65,6.93,373532,0
+CERS.US,D,20070403,000000,6.97,7.21,6.88,7.11,741104,0
+CERS.US,D,20070404,000000,7.13,7.23,7.08,7.17,353387,0
+CERS.US,D,20070405,000000,7.17,7.42,7.14,7.31,321118,0
+CERS.US,D,20070409,000000,7.31,7.34,7.15,7.24,292279,0
+CERS.US,D,20070410,000000,7.27,7.36,7.25,7.3,222537,0
+CERS.US,D,20070411,000000,7.34,7.34,7.12,7.18,292574,0
+CERS.US,D,20070412,000000,7.15,7.54,7.13,7.46,344384,0
+CERS.US,D,20070413,000000,7.5,7.71,7.4,7.47,377056,0
+CERS.US,D,20070416,000000,7.57,7.65,7.45,7.48,288453,0
+CERS.US,D,20070417,000000,7.52,7.74,7.47,7.67,391517,0
+CERS.US,D,20070418,000000,7.71,7.92,7.4,7.56,366955,0
+CERS.US,D,20070419,000000,7.66,7.66,7.4,7.44,206803,0
+CERS.US,D,20070420,000000,7.48,7.73,7.4,7.68,323569,0
+CERS.US,D,20070423,000000,7.63,7.72,7.42,7.55,178947,0
+CERS.US,D,20070424,000000,7.55,7.79,7.47,7.75,301436,0
+CERS.US,D,20070425,000000,7.82,7.94,7.63,7.67,193532,0
+CERS.US,D,20070426,000000,7.77,8,7.75,7.94,266000,0
+CERS.US,D,20070427,000000,7.93,8.11,7.8,7.92,242102,0
+CERS.US,D,20070430,000000,7.95,7.95,7.32,7.44,408003,0
+CERS.US,D,20070501,000000,7.34,7.54,6.6,7.44,786823,0
+CERS.US,D,20070502,000000,7.02,7.44,6.31,6.47,1045532,0
+CERS.US,D,20070503,000000,6.5,6.53,6.37,6.48,633512,0
+CERS.US,D,20070504,000000,6.48,6.48,6.19,6.33,470014,0
+CERS.US,D,20070507,000000,6.31,6.31,6.05,6.09,333733,0
+CERS.US,D,20070508,000000,6.05,6.06,5.81,5.89,331291,0
+CERS.US,D,20070509,000000,5.82,5.85,5.64,5.67,316251,0
+CERS.US,D,20070510,000000,5.65,5.65,5.47,5.54,433623,0
+CERS.US,D,20070511,000000,5.61,5.69,5.53,5.63,352912,0
+CERS.US,D,20070514,000000,5.66,5.75,5.4,5.42,517961,0
+CERS.US,D,20070515,000000,5.43,5.59,5.3,5.31,455818,0
+CERS.US,D,20070516,000000,5.3,5.43,5.11,5.13,400989,0
+CERS.US,D,20070517,000000,5.12,5.55,5.12,5.5,492541,0
+CERS.US,D,20070518,000000,5.55,5.86,5.48,5.8,440816,0
+CERS.US,D,20070521,000000,5.83,6.15,5.8,6.1,603134,0
+CERS.US,D,20070522,000000,6.13,6.27,5.99,6.14,419384,0
+CERS.US,D,20070523,000000,6.16,6.17,5.88,5.91,203351,0
+CERS.US,D,20070524,000000,5.92,5.94,5.55,5.64,209982,0
+CERS.US,D,20070525,000000,5.7,5.88,5.63,5.83,129261,0
+CERS.US,D,20070529,000000,5.85,5.98,5.85,5.96,238475,0
+CERS.US,D,20070530,000000,5.94,6.09,5.81,6.08,281211,0
+CERS.US,D,20070531,000000,6,6.32,5.89,6.22,408439,0
+CERS.US,D,20070601,000000,6.22,6.5,6.22,6.35,510323,0
+CERS.US,D,20070604,000000,6.33,6.45,6.21,6.4,363067,0
+CERS.US,D,20070605,000000,6.39,6.43,6.29,6.36,420393,0
+CERS.US,D,20070606,000000,6.31,6.38,6.25,6.31,276914,0
+CERS.US,D,20070607,000000,6.25,6.31,6,6.11,248732,0
+CERS.US,D,20070608,000000,6.07,6.42,6.07,6.41,243170,0
+CERS.US,D,20070611,000000,6.4,6.4,6.15,6.15,171280,0
+CERS.US,D,20070612,000000,6.1,6.39,5.94,6.21,271677,0
+CERS.US,D,20070613,000000,6.21,6.25,6.01,6.23,190392,0
+CERS.US,D,20070614,000000,6.21,6.43,6.19,6.39,352072,0
+CERS.US,D,20070615,000000,6.49,6.49,6.08,6.17,452107,0
+CERS.US,D,20070618,000000,6.16,6.22,6.13,6.18,234448,0
+CERS.US,D,20070619,000000,6.13,6.25,6,6.21,336606,0
+CERS.US,D,20070620,000000,6.2,6.26,6.07,6.11,244681,0
+CERS.US,D,20070621,000000,6.09,6.19,6.04,6.19,183336,0
+CERS.US,D,20070622,000000,6.2,6.49,6.05,6.47,3657171,0
+CERS.US,D,20070625,000000,6.45,6.59,6.38,6.48,613932,0
+CERS.US,D,20070626,000000,6.59,6.6,6.29,6.36,509684,0
+CERS.US,D,20070627,000000,6.3,6.64,6.3,6.6,265718,0
+CERS.US,D,20070628,000000,6.56,6.79,6.56,6.75,328963,0
+CERS.US,D,20070629,000000,6.79,6.95,6.73,6.76,231161,0
+CERS.US,D,20070702,000000,6.76,6.92,6.74,6.86,332931,0
+CERS.US,D,20070703,000000,6.84,6.95,6.77,6.85,185350,0
+CERS.US,D,20070705,000000,6.84,7.04,6.81,6.82,333225,0
+CERS.US,D,20070706,000000,6.85,7.16,6.82,7.1,574300,0
+CERS.US,D,20070709,000000,7.11,7.22,6.89,6.94,215275,0
+CERS.US,D,20070710,000000,6.92,6.97,6.66,6.71,183833,0
+CERS.US,D,20070711,000000,6.76,6.82,6.59,6.79,246593,0
+CERS.US,D,20070712,000000,6.86,6.92,6.74,6.75,218700,0
+CERS.US,D,20070713,000000,6.75,6.79,6.62,6.74,138917,0
+CERS.US,D,20070716,000000,6.71,6.8,6.64,6.69,225606,0
+CERS.US,D,20070717,000000,6.67,6.67,6.4,6.45,190503,0
+CERS.US,D,20070718,000000,6.4,6.56,6.25,6.46,171149,0
+CERS.US,D,20070719,000000,6.48,6.67,6.35,6.37,139080,0
+CERS.US,D,20070720,000000,6.34,6.43,6.26,6.28,84449,0
+CERS.US,D,20070723,000000,6.33,6.38,6.09,6.17,207991,0
+CERS.US,D,20070724,000000,6.13,6.28,6.12,6.16,129101,0
+CERS.US,D,20070725,000000,6.19,6.24,6.05,6.18,132279,0
+CERS.US,D,20070726,000000,6.16,6.29,6.06,6.25,126491,0
+CERS.US,D,20070727,000000,6.25,6.51,6.18,6.3,185146,0
+CERS.US,D,20070730,000000,6.26,6.41,6.1,6.16,119221,0
+CERS.US,D,20070731,000000,6.25,6.38,6.08,6.36,170802,0
+CERS.US,D,20070801,000000,6.35,6.65,6.32,6.39,467175,0
+CERS.US,D,20070802,000000,6.38,6.7,6.3,6.59,268759,0
+CERS.US,D,20070803,000000,6.55,6.6,6.26,6.36,205939,0
+CERS.US,D,20070806,000000,6.28,6.59,6.26,6.53,227509,0
+CERS.US,D,20070807,000000,6.48,7,6.48,6.9,264636,0
+CERS.US,D,20070808,000000,6.93,7.97,6.88,7.68,929487,0
+CERS.US,D,20070809,000000,7.56,8.24,7.51,7.98,1605227,0
+CERS.US,D,20070810,000000,7.88,7.88,7.29,7.33,518740,0
+CERS.US,D,20070813,000000,7.34,7.34,6.61,6.94,304260,0
+CERS.US,D,20070814,000000,6.91,7.09,6.8,6.84,119498,0
+CERS.US,D,20070815,000000,6.85,7.03,6.66,6.73,129610,0
+CERS.US,D,20070816,000000,6.65,6.95,6.51,6.84,159610,0
+CERS.US,D,20070817,000000,6.92,7.16,6.9,7.03,153777,0
+CERS.US,D,20070820,000000,7.07,7.15,6.97,7.02,100349,0
+CERS.US,D,20070821,000000,6.87,7.31,6.83,7.3,121206,0
+CERS.US,D,20070822,000000,7.32,7.39,7.19,7.28,192815,0
+CERS.US,D,20070823,000000,7.13,7.21,6.82,6.88,167630,0
+CERS.US,D,20070824,000000,6.83,6.95,6.75,6.89,122880,0
+CERS.US,D,20070827,000000,6.83,6.87,6.61,6.72,93216,0
+CERS.US,D,20070828,000000,6.63,7.22,6.62,6.87,269560,0
+CERS.US,D,20070829,000000,6.92,6.95,6.81,6.95,64192,0
+CERS.US,D,20070830,000000,6.94,6.98,6.79,6.83,78411,0
+CERS.US,D,20070831,000000,6.92,7.04,6.86,6.92,60540,0
+CERS.US,D,20070904,000000,6.89,7.1,6.79,7.05,98550,0
+CERS.US,D,20070905,000000,6.98,7.12,6.94,7.05,121773,0
+CERS.US,D,20070906,000000,7.07,7.42,7.07,7.33,219988,0
+CERS.US,D,20070907,000000,7.2,7.6,7.18,7.52,185990,0
+CERS.US,D,20070910,000000,7.56,7.56,7.28,7.55,123938,0
+CERS.US,D,20070911,000000,7.52,7.73,7.33,7.54,115951,0
+CERS.US,D,20070912,000000,7.29,7.64,7.29,7.43,104639,0
+CERS.US,D,20070913,000000,7.48,7.5,7.37,7.43,104046,0
+CERS.US,D,20070914,000000,7.33,7.41,7.23,7.37,89908,0
+CERS.US,D,20070917,000000,7.3,7.35,7.2,7.28,92002,0
+CERS.US,D,20070918,000000,7.31,7.35,7.17,7.27,98802,0
+CERS.US,D,20070919,000000,7.26,7.35,7,7.19,117904,0
+CERS.US,D,20070920,000000,7.19,7.3,7.06,7.06,93199,0
+CERS.US,D,20070921,000000,7.06,7.47,7.06,7.23,214556,0
+CERS.US,D,20070924,000000,7.18,7.5,7.18,7.37,75654,0
+CERS.US,D,20070925,000000,7.37,8.09,7.37,7.83,237133,0
+CERS.US,D,20070926,000000,7.83,8.06,7.72,8,245803,0
+CERS.US,D,20070927,000000,8.01,8.78,8.01,8.76,541857,0
+CERS.US,D,20070928,000000,8.73,9.08,8.56,8.73,525234,0
+CERS.US,D,20071001,000000,8.71,8.89,8.64,8.81,122042,0
+CERS.US,D,20071002,000000,8.85,9.5,8.81,9.33,332289,0
+CERS.US,D,20071003,000000,9.23,9.5,9.13,9.26,189406,0
+CERS.US,D,20071004,000000,9.31,9.57,9.3,9.32,232991,0
+CERS.US,D,20071005,000000,9.36,9.93,9.25,9.64,260903,0
+CERS.US,D,20071008,000000,9.66,10,9.53,9.96,173979,0
+CERS.US,D,20071009,000000,9.92,10.06,9.56,9.64,227307,0
+CERS.US,D,20071010,000000,9.6,9.6,9.11,9.25,275130,0
+CERS.US,D,20071011,000000,9.04,9.5,9.04,9.16,234161,0
+CERS.US,D,20071012,000000,9.4,10.2,9.26,10.18,845439,0
+CERS.US,D,20071015,000000,10.22,10.29,9.7,9.75,286812,0
+CERS.US,D,20071016,000000,9.7,9.87,9.66,9.71,199921,0
+CERS.US,D,20071017,000000,9.76,9.89,9.58,9.7,268217,0
+CERS.US,D,20071018,000000,9.6,9.7,9.37,9.41,179841,0
+CERS.US,D,20071019,000000,9.36,9.55,9.11,9.12,261228,0
+CERS.US,D,20071022,000000,9.04,9.35,9.03,9.26,209536,0
+CERS.US,D,20071023,000000,8.97,9.39,8.97,9.11,258188,0
+CERS.US,D,20071024,000000,9.03,9.15,8.9,9.02,692996,0
+CERS.US,D,20071025,000000,9.07,9.27,8.92,9.09,361210,0
+CERS.US,D,20071026,000000,9.12,9.17,8.8,8.9,241210,0
+CERS.US,D,20071029,000000,8.85,9.06,8.8,8.88,214401,0
+CERS.US,D,20071030,000000,8.93,8.95,8.73,8.8,140139,0
+CERS.US,D,20071031,000000,8.74,9.33,8.74,9,543691,0
+CERS.US,D,20071101,000000,8.99,9.12,8.73,8.82,309626,0
+CERS.US,D,20071102,000000,8.92,9.18,8.8,9.17,163492,0
+CERS.US,D,20071105,000000,9.11,9.33,9.05,9.31,229232,0
+CERS.US,D,20071106,000000,9.31,9.79,9.31,9.74,379557,0
+CERS.US,D,20071107,000000,9.63,9.64,9.29,9.38,189518,0
+CERS.US,D,20071108,000000,9.46,9.5,9.04,9.2,278858,0
+CERS.US,D,20071109,000000,9.05,9.16,8.83,9.06,245078,0
+CERS.US,D,20071112,000000,9.03,9.17,8.93,8.96,172050,0
+CERS.US,D,20071113,000000,9,9.27,8.84,9.22,202384,0
+CERS.US,D,20071114,000000,9.31,9.47,8.93,8.94,174783,0
+CERS.US,D,20071115,000000,8.95,8.96,8.3,8.38,200017,0
+CERS.US,D,20071116,000000,8.44,8.57,8.13,8.24,215720,0
+CERS.US,D,20071119,000000,8.2,8.22,7.93,8.08,163258,0
+CERS.US,D,20071120,000000,8,8.33,7.98,8.14,132959,0
+CERS.US,D,20071121,000000,8.15,8.17,7.7,7.71,170256,0
+CERS.US,D,20071123,000000,7.73,7.75,7.54,7.59,66444,0
+CERS.US,D,20071126,000000,7.57,7.79,7.25,7.3,126936,0
+CERS.US,D,20071127,000000,7.35,7.42,7.21,7.38,143719,0
+CERS.US,D,20071128,000000,7.4,7.6,7.15,7.57,159639,0
+CERS.US,D,20071129,000000,7.52,7.78,7.44,7.64,117108,0
+CERS.US,D,20071130,000000,7.72,7.78,7.42,7.72,114780,0
+CERS.US,D,20071203,000000,7.6,7.6,6.31,6.63,802939,0
+CERS.US,D,20071204,000000,6.56,7,6.54,6.88,204498,0
+CERS.US,D,20071205,000000,6.81,6.99,6.73,6.86,139798,0
+CERS.US,D,20071206,000000,6.82,6.97,6.75,6.94,130095,0
+CERS.US,D,20071207,000000,6.99,7,6.8,6.98,111276,0
+CERS.US,D,20071210,000000,6.96,6.98,6.8,6.87,106694,0
+CERS.US,D,20071211,000000,6.86,6.98,6.64,6.73,145348,0
+CERS.US,D,20071212,000000,6.81,6.88,6.61,6.68,128373,0
+CERS.US,D,20071213,000000,6.58,6.73,6.58,6.73,95048,0
+CERS.US,D,20071214,000000,6.64,7.09,6.63,7,190178,0
+CERS.US,D,20071217,000000,6.94,7.03,6.46,6.48,343711,0
+CERS.US,D,20071218,000000,6.51,6.69,6.17,6.37,223207,0
+CERS.US,D,20071219,000000,6.33,6.57,6.31,6.52,111652,0
+CERS.US,D,20071220,000000,6.54,6.61,6.43,6.53,122470,0
+CERS.US,D,20071221,000000,6.58,6.58,6.45,6.51,141170,0
+CERS.US,D,20071224,000000,6.52,6.79,6.46,6.75,54876,0
+CERS.US,D,20071226,000000,6.7,7,6.67,6.93,154801,0
+CERS.US,D,20071227,000000,6.88,6.95,6.55,6.56,101200,0
+CERS.US,D,20071228,000000,6.59,6.9,6.5,6.75,136251,0
+CERS.US,D,20071231,000000,6.69,6.83,6.5,6.51,156026,0
+CERS.US,D,20080102,000000,6.51,6.68,6.42,6.56,125681,0
+CERS.US,D,20080103,000000,6.63,6.63,6.23,6.31,105020,0
+CERS.US,D,20080104,000000,6.28,6.44,6.25,6.33,103318,0
+CERS.US,D,20080107,000000,6.31,6.58,6.31,6.56,84160,0
+CERS.US,D,20080108,000000,6.45,6.62,6.3,6.42,145970,0
+CERS.US,D,20080109,000000,6.37,7.02,6.29,6.99,132824,0
+CERS.US,D,20080110,000000,6.87,7.21,6.75,7.17,209551,0
+CERS.US,D,20080111,000000,7.09,7.29,6.83,6.87,121308,0
+CERS.US,D,20080114,000000,6.9,6.97,6.67,6.83,68968,0
+CERS.US,D,20080115,000000,6.78,7.05,6.67,6.82,140969,0
+CERS.US,D,20080116,000000,6.77,6.99,6.65,6.74,121026,0
+CERS.US,D,20080117,000000,6.82,6.89,6.38,6.45,179416,0
+CERS.US,D,20080118,000000,6.35,6.48,6.09,6.47,139124,0
+CERS.US,D,20080122,000000,6.29,6.59,6.17,6.44,123410,0
+CERS.US,D,20080123,000000,6.27,6.38,6.05,6.15,261144,0
+CERS.US,D,20080124,000000,6.14,6.37,5.93,6.01,238963,0
+CERS.US,D,20080125,000000,6.11,6.21,5.96,6.18,113664,0
+CERS.US,D,20080128,000000,6.14,6.22,6.06,6.22,104037,0
+CERS.US,D,20080129,000000,6.25,6.31,6.13,6.27,241647,0
+CERS.US,D,20080130,000000,6.26,6.29,6.03,6.15,116492,0
+CERS.US,D,20080131,000000,6.1,6.31,6.09,6.3,232139,0
+CERS.US,D,20080201,000000,6.3,6.32,6.15,6.27,125857,0
+CERS.US,D,20080204,000000,6.42,6.52,6.26,6.39,233911,0
+CERS.US,D,20080205,000000,6.3,6.51,6.18,6.21,171161,0
+CERS.US,D,20080206,000000,6.28,6.34,6.15,6.15,136187,0
+CERS.US,D,20080207,000000,6.22,6.38,6.15,6.2,144622,0
+CERS.US,D,20080208,000000,6.2,6.35,6.11,6.23,161752,0
+CERS.US,D,20080211,000000,6.21,6.5,6.12,6.43,157118,0
+CERS.US,D,20080212,000000,6.42,6.42,6.2,6.29,87604,0
+CERS.US,D,20080213,000000,6.3,6.81,6.2,6.62,164464,0
+CERS.US,D,20080214,000000,6.55,6.69,6.24,6.4,183681,0
+CERS.US,D,20080215,000000,6.31,6.5,5.85,6,280830,0
+CERS.US,D,20080219,000000,6.05,6.09,5.85,6.03,162536,0
+CERS.US,D,20080220,000000,5.83,6.02,5.65,5.84,182931,0
+CERS.US,D,20080221,000000,5.75,5.99,5.6,5.73,186845,0
+CERS.US,D,20080222,000000,5.93,6.13,5.8,6.03,325559,0
+CERS.US,D,20080225,000000,6.07,6.34,5.93,6.2,153036,0
+CERS.US,D,20080226,000000,6.06,6.34,6.06,6.21,138972,0
+CERS.US,D,20080227,000000,6.13,6.3,6.13,6.2,71892,0
+CERS.US,D,20080228,000000,6.18,6.26,6.09,6.2,98687,0
+CERS.US,D,20080229,000000,6.11,6.28,6.07,6.25,145901,0
+CERS.US,D,20080303,000000,6.22,6.24,5.94,6.07,77367,0
+CERS.US,D,20080304,000000,6.05,6.13,5.63,5.81,216495,0
+CERS.US,D,20080305,000000,5.81,5.81,5.65,5.72,93007,0
+CERS.US,D,20080306,000000,5.66,5.74,5.39,5.41,110963,0
+CERS.US,D,20080307,000000,5.34,5.46,5.01,5.1,195637,0
+CERS.US,D,20080310,000000,5.15,5.18,4.82,4.86,82433,0
+CERS.US,D,20080311,000000,4.96,5.01,4.74,4.91,117184,0
+CERS.US,D,20080312,000000,4.94,4.98,4.69,4.72,103383,0
+CERS.US,D,20080313,000000,4.7,4.85,4.52,4.8,107740,0
+CERS.US,D,20080314,000000,4.8,4.8,4.37,4.5,160008,0
+CERS.US,D,20080317,000000,4.38,4.54,4.18,4.37,109021,0
+CERS.US,D,20080318,000000,4.44,4.52,4.25,4.51,97310,0
+CERS.US,D,20080319,000000,4.5,4.87,4.46,4.84,153360,0
+CERS.US,D,20080320,000000,4.56,4.89,4.34,4.87,218299,0
+CERS.US,D,20080324,000000,4.79,5.2,4.68,5.05,234409,0
+CERS.US,D,20080325,000000,5.09,5.18,4.99,5.11,82304,0
+CERS.US,D,20080326,000000,5.12,5.88,5.12,5.8,283221,0
+CERS.US,D,20080327,000000,5.75,6.2,5.75,6.04,222422,0
+CERS.US,D,20080328,000000,6.04,6.33,5.83,6.07,138367,0
+CERS.US,D,20080331,000000,5.95,6.06,5.7,5.77,110819,0
+CERS.US,D,20080401,000000,5.79,6.4,5.79,6.4,200919,0
+CERS.US,D,20080402,000000,6.33,6.57,6.25,6.51,106353,0
+CERS.US,D,20080403,000000,6.51,6.68,6.5,6.65,121903,0
+CERS.US,D,20080404,000000,6.71,7.24,6.71,7.24,179012,0
+CERS.US,D,20080407,000000,7.23,7.23,6.66,6.8,119425,0
+CERS.US,D,20080408,000000,6.81,6.94,6.66,6.86,50886,0
+CERS.US,D,20080409,000000,6.86,6.88,6.54,6.67,74152,0
+CERS.US,D,20080410,000000,6.63,7.17,6.63,7.07,128051,0
+CERS.US,D,20080411,000000,7.06,7.12,6.68,6.76,71961,0
+CERS.US,D,20080414,000000,6.75,7,6.45,6.56,123944,0
+CERS.US,D,20080415,000000,6.56,6.56,6.34,6.52,80376,0
+CERS.US,D,20080416,000000,6.54,6.68,6.31,6.38,106295,0
+CERS.US,D,20080417,000000,6.35,6.45,6.24,6.26,81407,0
+CERS.US,D,20080418,000000,6.44,6.58,6.15,6.45,110623,0
+CERS.US,D,20080421,000000,6.54,6.86,6.42,6.76,112784,0
+CERS.US,D,20080422,000000,6.76,6.77,6.36,6.37,74140,0
+CERS.US,D,20080423,000000,6.37,6.47,6.08,6.12,103135,0
+CERS.US,D,20080424,000000,6.14,6.14,5.88,5.91,125823,0
+CERS.US,D,20080425,000000,5.89,6.11,5.76,6.09,114967,0
+CERS.US,D,20080428,000000,6.07,6.82,6.06,6.78,125041,0
+CERS.US,D,20080429,000000,6.82,6.83,6.51,6.61,92909,0
+CERS.US,D,20080430,000000,6.54,6.79,5.98,6.23,218084,0
+CERS.US,D,20080501,000000,6.3,6.7,6.2,6.3,128787,0
+CERS.US,D,20080502,000000,6,6.13,5.25,5.57,445290,0
+CERS.US,D,20080505,000000,5.53,5.82,5.45,5.77,176706,0
+CERS.US,D,20080506,000000,5.74,6.01,5.63,6.01,152850,0
+CERS.US,D,20080507,000000,6,6,5.45,5.46,163445,0
+CERS.US,D,20080508,000000,5.46,5.67,5.35,5.59,233306,0
+CERS.US,D,20080509,000000,5.52,5.57,5.38,5.5,131735,0
+CERS.US,D,20080512,000000,5.5,5.57,5.41,5.51,48634,0
+CERS.US,D,20080513,000000,5.56,5.56,5.31,5.52,207044,0
+CERS.US,D,20080514,000000,5.5,5.58,5.41,5.42,142288,0
+CERS.US,D,20080515,000000,5.4,5.49,5.15,5.19,153102,0
+CERS.US,D,20080516,000000,5.24,5.27,5.15,5.27,202217,0
+CERS.US,D,20080519,000000,5.24,5.38,5.15,5.16,103973,0
+CERS.US,D,20080520,000000,5.17,5.38,5.16,5.25,66647,0
+CERS.US,D,20080521,000000,5.23,5.32,5.02,5.26,201350,0
+CERS.US,D,20080522,000000,5.25,5.27,5.09,5.14,63444,0
+CERS.US,D,20080523,000000,5.15,5.15,4.53,4.89,290656,0
+CERS.US,D,20080527,000000,4.92,4.97,4.71,4.81,130230,0
+CERS.US,D,20080528,000000,4.86,4.99,4.86,4.92,133422,0
+CERS.US,D,20080529,000000,4.94,5.12,4.91,5.03,83764,0
+CERS.US,D,20080530,000000,5.07,5.18,4.87,4.94,232032,0
+CERS.US,D,20080602,000000,4.95,5.08,4.88,5.05,197867,0
+CERS.US,D,20080603,000000,5.1,5.28,4.96,5.27,143530,0
+CERS.US,D,20080604,000000,5.27,5.41,5.21,5.35,110514,0
+CERS.US,D,20080605,000000,5.32,5.32,5.1,5.19,112892,0
+CERS.US,D,20080606,000000,5.19,5.27,5.09,5.1,57100,0
+CERS.US,D,20080609,000000,5.18,5.28,4.9,5,112860,0
+CERS.US,D,20080610,000000,4.97,5.06,4.88,4.98,81406,0
+CERS.US,D,20080611,000000,5.2,5.22,5.06,5.16,123940,0
+CERS.US,D,20080612,000000,5.16,5.2,4.83,4.86,73132,0
+CERS.US,D,20080613,000000,4.96,5.02,4.58,4.68,157619,0
+CERS.US,D,20080616,000000,4.7,4.88,4.7,4.81,117599,0
+CERS.US,D,20080617,000000,4.84,5.15,4.77,4.89,116253,0
+CERS.US,D,20080618,000000,4.9,4.94,4.71,4.75,92164,0
+CERS.US,D,20080619,000000,4.89,4.89,4.65,4.75,99483,0
+CERS.US,D,20080620,000000,4.69,4.72,4.46,4.6,153482,0
+CERS.US,D,20080623,000000,4.65,4.7,4.38,4.41,133049,0
+CERS.US,D,20080624,000000,4.43,4.46,4.18,4.2,183012,0
+CERS.US,D,20080625,000000,4.23,4.54,4.09,4.47,229352,0
+CERS.US,D,20080626,000000,4.48,4.58,4.28,4.52,121308,0
+CERS.US,D,20080627,000000,4.5,4.61,4.41,4.54,67665,0
+CERS.US,D,20080630,000000,4.58,4.65,4.09,4.09,132615,0
+CERS.US,D,20080701,000000,4.09,4.31,4.09,4.27,62900,0
+CERS.US,D,20080702,000000,4.28,4.79,4.28,4.64,198088,0
+CERS.US,D,20080703,000000,4.7,4.72,4.49,4.59,47638,0
+CERS.US,D,20080707,000000,4.58,4.62,4.38,4.45,42487,0
+CERS.US,D,20080708,000000,4.41,4.78,4.38,4.7,72358,0
+CERS.US,D,20080709,000000,4.66,4.66,4.57,4.6,86936,0
+CERS.US,D,20080710,000000,4.56,4.69,4.35,4.48,47075,0
+CERS.US,D,20080711,000000,4.5,4.5,4.22,4.39,49733,0
+CERS.US,D,20080714,000000,4.38,4.53,4.34,4.41,23513,0
+CERS.US,D,20080715,000000,4.41,4.64,4.27,4.32,87511,0
+CERS.US,D,20080716,000000,4.32,4.58,4.14,4.51,130811,0
+CERS.US,D,20080717,000000,4.5,4.95,4.5,4.92,107869,0
+CERS.US,D,20080718,000000,4.93,5.25,4.59,5.13,152282,0
+CERS.US,D,20080721,000000,5.1,5.33,4.79,5.18,114635,0
+CERS.US,D,20080722,000000,5.12,5.24,5.02,5.09,39442,0
+CERS.US,D,20080723,000000,5,5.33,4.66,5.13,71918,0
+CERS.US,D,20080724,000000,5.26,5.35,5.07,5.13,32539,0
+CERS.US,D,20080725,000000,5.23,5.23,5,5.11,31644,0
+CERS.US,D,20080728,000000,5.06,5.35,5.01,5.09,78833,0
+CERS.US,D,20080729,000000,5.05,5.08,4.52,4.57,59139,0
+CERS.US,D,20080730,000000,4.57,4.85,4.57,4.81,109210,0
+CERS.US,D,20080731,000000,4.93,5.17,4.88,5.07,82085,0
+CERS.US,D,20080801,000000,5.07,5.19,4.61,4.78,75902,0
+CERS.US,D,20080804,000000,4.74,4.74,4.26,4.29,100413,0
+CERS.US,D,20080805,000000,4.38,4.52,4.23,4.38,145618,0
+CERS.US,D,20080806,000000,4.34,4.47,4.21,4.37,74971,0
+CERS.US,D,20080807,000000,4.32,4.33,3.93,4.05,169870,0
+CERS.US,D,20080808,000000,4.05,4.49,4.05,4.45,80613,0
+CERS.US,D,20080811,000000,4.5,4.64,4.29,4.58,56548,0
+CERS.US,D,20080812,000000,4.6,4.6,4.34,4.5,43398,0
+CERS.US,D,20080813,000000,4.46,4.59,4.32,4.59,38410,0
+CERS.US,D,20080814,000000,4.54,4.73,4.52,4.69,48735,0
+CERS.US,D,20080815,000000,4.7,4.88,4.64,4.71,46157,0
+CERS.US,D,20080818,000000,4.76,4.81,4.6,4.72,19583,0
+CERS.US,D,20080819,000000,4.73,4.76,4.53,4.59,44560,0
+CERS.US,D,20080820,000000,4.64,4.83,4.49,4.52,59136,0
+CERS.US,D,20080821,000000,4.54,4.56,4.32,4.53,70830,0
+CERS.US,D,20080822,000000,4.51,4.63,4.45,4.5,221558,0
+CERS.US,D,20080825,000000,4.53,4.64,4.37,4.52,148160,0
+CERS.US,D,20080826,000000,4.49,4.6,4.4,4.5,126897,0
+CERS.US,D,20080827,000000,4.46,4.59,4.32,4.38,50382,0
+CERS.US,D,20080828,000000,4.4,4.5,4.37,4.44,33282,0
+CERS.US,D,20080829,000000,4.47,4.51,4.42,4.46,33379,0
+CERS.US,D,20080902,000000,4.48,4.51,4.35,4.43,107052,0
+CERS.US,D,20080903,000000,4.37,4.49,4.33,4.47,45006,0
+CERS.US,D,20080904,000000,4.45,4.47,4.33,4.41,45061,0
+CERS.US,D,20080905,000000,4.36,4.45,4.22,4.3,51699,0
+CERS.US,D,20080908,000000,4.34,4.41,4.1,4.2,55345,0
+CERS.US,D,20080909,000000,4.16,4.22,3.83,3.85,97856,0
+CERS.US,D,20080910,000000,3.93,3.96,3.75,3.86,75041,0
+CERS.US,D,20080911,000000,3.78,3.85,3.39,3.46,105016,0
+CERS.US,D,20080912,000000,3.46,3.61,3.2,3.6,164939,0
+CERS.US,D,20080915,000000,3.6,3.81,3.6,3.61,56051,0
+CERS.US,D,20080916,000000,3.6,3.85,3.6,3.84,43391,0
+CERS.US,D,20080917,000000,3.76,3.9,3.67,3.74,64068,0
+CERS.US,D,20080918,000000,3.75,4.3,3.6,4.28,96078,0
+CERS.US,D,20080919,000000,4.33,4.77,4.18,4.65,231003,0
+CERS.US,D,20080922,000000,4.69,4.74,4,4.61,151096,0
+CERS.US,D,20080923,000000,4.45,5.02,4.45,5.02,132353,0
+CERS.US,D,20080924,000000,5,5.01,4.53,4.54,223715,0
+CERS.US,D,20080925,000000,4.5,4.87,4.1,4.23,165365,0
+CERS.US,D,20080926,000000,4.09,4.26,3.81,4.21,403958,0
+CERS.US,D,20080929,000000,4,4.38,3.95,4.2,113964,0
+CERS.US,D,20080930,000000,4.25,4.44,4.08,4.13,57577,0
+CERS.US,D,20081001,000000,4.16,4.37,4.16,4.19,52313,0
+CERS.US,D,20081002,000000,4.24,4.36,4.04,4.13,114567,0
+CERS.US,D,20081003,000000,4.11,4.33,3.99,3.99,157442,0
+CERS.US,D,20081006,000000,3.94,4.07,3.47,3.58,118970,0
+CERS.US,D,20081007,000000,3.61,3.61,3.23,3.25,91612,0
+CERS.US,D,20081008,000000,3.17,3.43,2.86,3.17,114943,0
+CERS.US,D,20081009,000000,3.28,3.73,3.11,3.13,137708,0
+CERS.US,D,20081010,000000,2.93,3.01,2.28,2.33,230982,0
+CERS.US,D,20081013,000000,2.5,2.93,2.27,2.68,281006,0
+CERS.US,D,20081014,000000,2.81,2.98,2.78,2.8,130928,0
+CERS.US,D,20081015,000000,2.77,2.9,2.23,2.47,60811,0
+CERS.US,D,20081016,000000,2.47,2.82,2.06,2.19,92026,0
+CERS.US,D,20081017,000000,2.21,3.46,2.21,2.56,151771,0
+CERS.US,D,20081020,000000,2.66,3.13,2.61,3,143523,0
+CERS.US,D,20081021,000000,2.9,3.01,2.74,2.78,85654,0
+CERS.US,D,20081022,000000,2.74,2.78,2.39,2.44,130270,0
+CERS.US,D,20081023,000000,2.54,2.55,2.08,2.12,85000,0
+CERS.US,D,20081024,000000,2.05,2.17,1.91,2.11,80659,0
+CERS.US,D,20081027,000000,2.01,2.16,1.93,1.99,60311,0
+CERS.US,D,20081028,000000,2.01,2.08,1.9,1.92,105889,0
+CERS.US,D,20081029,000000,2.03,2.03,1.89,1.91,142544,0
+CERS.US,D,20081030,000000,1.99,2,1.76,1.87,144940,0
+CERS.US,D,20081031,000000,1.79,1.84,1.61,1.83,183157,0
+CERS.US,D,20081103,000000,1.89,1.89,1.56,1.57,188695,0
+CERS.US,D,20081104,000000,1.65,1.75,1.25,1.26,415454,0
+CERS.US,D,20081105,000000,1.27,1.33,0.81,0.9,893107,0
+CERS.US,D,20081106,000000,0.95,1.38,0.81,1.1,1100731,0
+CERS.US,D,20081107,000000,1.18,1.19,1,1.09,236484,0
+CERS.US,D,20081110,000000,1.11,1.16,1.05,1.1,170929,0
+CERS.US,D,20081111,000000,1.1,1.26,1.05,1.21,159314,0
+CERS.US,D,20081112,000000,1.24,1.28,1.07,1.19,158603,0
+CERS.US,D,20081113,000000,1.22,1.25,1.15,1.24,168786,0
+CERS.US,D,20081114,000000,1.24,1.26,1.19,1.26,227792,0
+CERS.US,D,20081117,000000,1.2,1.28,1.19,1.27,238303,0
+CERS.US,D,20081118,000000,1.28,1.28,1.14,1.22,123629,0
+CERS.US,D,20081119,000000,1.25,1.25,1.02,1.08,39252,0
+CERS.US,D,20081120,000000,1.14,1.14,0.94,0.95,62369,0
+CERS.US,D,20081121,000000,1.02,1.02,0.9,0.97,76244,0
+CERS.US,D,20081124,000000,1.04,1.04,0.88,0.89,88653,0
+CERS.US,D,20081125,000000,0.94,0.98,0.89,0.92,69647,0
+CERS.US,D,20081126,000000,0.94,1.05,0.89,1.04,147843,0
+CERS.US,D,20081128,000000,1.05,1.05,0.96,1.05,101785,0
+CERS.US,D,20081201,000000,1.05,1.05,0.96,1.01,118332,0
+CERS.US,D,20081202,000000,1.03,1.03,0.98,1.01,43133,0
+CERS.US,D,20081203,000000,0.95,1.01,0.88,0.94,300712,0
+CERS.US,D,20081204,000000,0.88,0.94,0.85,0.89,96523,0
+CERS.US,D,20081205,000000,0.92,0.94,0.88,0.94,56889,0
+CERS.US,D,20081208,000000,0.95,0.99,0.85,0.92,149302,0
+CERS.US,D,20081209,000000,0.93,0.93,0.83,0.88,117006,0
+CERS.US,D,20081210,000000,0.88,0.88,0.7,0.71,296403,0
+CERS.US,D,20081211,000000,0.57,0.76,0.57,0.68,284781,0
+CERS.US,D,20081212,000000,0.6,0.68,0.6,0.68,237840,0
+CERS.US,D,20081215,000000,0.7,0.75,0.65,0.7,629815,0
+CERS.US,D,20081216,000000,0.74,0.75,0.57,0.58,341873,0
+CERS.US,D,20081217,000000,0.6,0.62,0.55,0.6,826793,0
+CERS.US,D,20081218,000000,0.65,0.67,0.62,0.63,364808,0
+CERS.US,D,20081219,000000,0.65,0.74,0.6,0.7,761744,0
+CERS.US,D,20081222,000000,0.8,0.89,0.7,0.76,664605,0
+CERS.US,D,20081223,000000,0.72,0.79,0.66,0.73,470708,0
+CERS.US,D,20081224,000000,0.63,0.73,0.63,0.7,176016,0
+CERS.US,D,20081226,000000,0.73,0.73,0.64,0.68,137067,0
+CERS.US,D,20081229,000000,0.7,0.7,0.64,0.67,239027,0
+CERS.US,D,20081230,000000,0.7,0.7,0.62,0.63,251332,0
+CERS.US,D,20081231,000000,0.7,0.7,0.64,0.7,326156,0
+CERS.US,D,20090102,000000,0.7,0.82,0.69,0.82,243220,0
+CERS.US,D,20090105,000000,0.8,0.87,0.8,0.85,150959,0
+CERS.US,D,20090106,000000,0.86,0.86,0.76,0.79,295254,0
+CERS.US,D,20090107,000000,0.82,0.82,0.74,0.78,110303,0
+CERS.US,D,20090108,000000,0.8,0.8,0.76,0.8,88280,0
+CERS.US,D,20090109,000000,0.8,0.88,0.77,0.86,143717,0
+CERS.US,D,20090112,000000,0.86,0.88,0.78,0.79,140403,0
+CERS.US,D,20090113,000000,0.82,0.96,0.8,0.93,190328,0
+CERS.US,D,20090114,000000,0.96,0.96,0.83,0.84,118353,0
+CERS.US,D,20090115,000000,0.88,0.97,0.83,0.96,211338,0
+CERS.US,D,20090116,000000,1,1.1,0.96,1.07,211818,0
+CERS.US,D,20090120,000000,1.12,1.12,0.9,0.95,140261,0
+CERS.US,D,20090121,000000,0.95,0.99,0.91,0.97,54274,0
+CERS.US,D,20090122,000000,1,1.02,0.95,0.96,22455,0
+CERS.US,D,20090123,000000,0.98,0.99,0.95,0.96,46118,0
+CERS.US,D,20090126,000000,1.01,1.05,0.85,0.91,197938,0
+CERS.US,D,20090127,000000,0.98,1,0.91,0.98,78410,0
+CERS.US,D,20090128,000000,1.02,1.03,0.93,0.94,74012,0
+CERS.US,D,20090129,000000,0.99,0.99,0.95,0.96,28286,0
+CERS.US,D,20090130,000000,0.96,0.98,0.89,0.94,62544,0
+CERS.US,D,20090202,000000,0.97,0.97,0.88,0.91,45209,0
+CERS.US,D,20090203,000000,0.89,0.89,0.76,0.77,197685,0
+CERS.US,D,20090204,000000,0.81,0.86,0.77,0.78,87710,0
+CERS.US,D,20090205,000000,0.81,0.84,0.77,0.83,39925,0
+CERS.US,D,20090206,000000,0.89,0.9,0.78,0.9,105827,0
+CERS.US,D,20090209,000000,0.89,0.89,0.81,0.84,33706,0
+CERS.US,D,20090210,000000,0.81,0.86,0.73,0.73,149630,0
+CERS.US,D,20090211,000000,0.73,0.77,0.7,0.7,64167,0
+CERS.US,D,20090212,000000,0.74,0.75,0.68,0.71,33155,0
+CERS.US,D,20090213,000000,0.7,0.79,0.67,0.79,64435,0
+CERS.US,D,20090217,000000,0.81,0.81,0.68,0.76,76525,0
+CERS.US,D,20090218,000000,0.8,0.8,0.67,0.75,32101,0
+CERS.US,D,20090219,000000,0.7,0.77,0.68,0.72,57585,0
+CERS.US,D,20090220,000000,0.78,0.78,0.59,0.62,240837,0
+CERS.US,D,20090223,000000,0.65,0.71,0.65,0.68,47145,0
+CERS.US,D,20090224,000000,0.72,0.85,0.7,0.85,207280,0
+CERS.US,D,20090225,000000,0.85,0.87,0.72,0.72,115037,0
+CERS.US,D,20090226,000000,0.74,0.83,0.73,0.8,61511,0
+CERS.US,D,20090227,000000,0.83,0.83,0.7,0.74,91811,0
+CERS.US,D,20090302,000000,0.71,0.74,0.68,0.72,78577,0
+CERS.US,D,20090303,000000,0.68,0.75,0.68,0.72,31494,0
+CERS.US,D,20090304,000000,0.73,0.77,0.68,0.76,54383,0
+CERS.US,D,20090305,000000,0.77,0.77,0.68,0.68,33154,0
+CERS.US,D,20090306,000000,0.68,0.73,0.68,0.71,23002,0
+CERS.US,D,20090309,000000,0.75,0.78,0.75,0.77,86263,0
+CERS.US,D,20090310,000000,0.75,0.79,0.74,0.77,53942,0
+CERS.US,D,20090311,000000,0.7,0.79,0.7,0.72,21163,0
+CERS.US,D,20090312,000000,0.77,0.8,0.75,0.8,30468,0
+CERS.US,D,20090313,000000,0.81,0.85,0.75,0.83,65426,0
+CERS.US,D,20090316,000000,0.83,0.84,0.77,0.84,50658,0
+CERS.US,D,20090317,000000,0.81,0.83,0.78,0.81,34694,0
+CERS.US,D,20090318,000000,0.81,0.83,0.74,0.8,119273,0
+CERS.US,D,20090319,000000,0.83,0.83,0.73,0.75,83700,0
+CERS.US,D,20090320,000000,0.78,0.78,0.67,0.67,84294,0
+CERS.US,D,20090323,000000,0.7,0.7,0.64,0.65,114283,0
+CERS.US,D,20090324,000000,0.65,0.66,0.61,0.63,102015,0
+CERS.US,D,20090325,000000,0.63,0.68,0.62,0.65,137399,0
+CERS.US,D,20090326,000000,0.64,0.67,0.6,0.67,186996,0
+CERS.US,D,20090327,000000,0.66,0.67,0.63,0.64,250766,0
+CERS.US,D,20090330,000000,0.67,0.67,0.65,0.66,27868,0
+CERS.US,D,20090331,000000,0.68,0.68,0.63,0.68,53106,0
+CERS.US,D,20090401,000000,0.68,0.68,0.63,0.68,29966,0
+CERS.US,D,20090402,000000,0.66,0.7,0.66,0.67,69142,0
+CERS.US,D,20090403,000000,0.64,0.67,0.64,0.64,36182,0
+CERS.US,D,20090406,000000,0.64,0.68,0.64,0.67,63262,0
+CERS.US,D,20090407,000000,0.68,0.79,0.67,0.78,328730,0
+CERS.US,D,20090408,000000,0.8,0.81,0.78,0.79,141500,0
+CERS.US,D,20090409,000000,0.81,0.87,0.79,0.87,172616,0
+CERS.US,D,20090413,000000,0.88,1.04,0.88,1.01,246813,0
+CERS.US,D,20090414,000000,1.04,1.08,0.91,0.92,398996,0
+CERS.US,D,20090415,000000,0.95,0.95,0.85,0.87,127066,0
+CERS.US,D,20090416,000000,0.89,0.94,0.89,0.92,84111,0
+CERS.US,D,20090417,000000,0.93,1,0.92,0.95,249774,0
+CERS.US,D,20090420,000000,1.05,1.05,0.99,1.02,529332,0
+CERS.US,D,20090421,000000,1.1,1.2,1.06,1.11,621086,0
+CERS.US,D,20090422,000000,1.15,1.19,1.12,1.16,384302,0
+CERS.US,D,20090423,000000,1.2,1.2,1.03,1.06,294024,0
+CERS.US,D,20090424,000000,1.1,1.1,1.02,1.09,163141,0
+CERS.US,D,20090427,000000,1.5,1.5,1.18,1.34,604306,0
+CERS.US,D,20090428,000000,1.44,1.47,1.36,1.38,404722,0
+CERS.US,D,20090429,000000,1.42,1.45,1.25,1.29,216273,0
+CERS.US,D,20090430,000000,1.28,1.3,1.08,1.17,332406,0
+CERS.US,D,20090501,000000,1.1,1.1,0.9,1.05,699807,0
+CERS.US,D,20090504,000000,0.91,1.04,0.9,0.96,492466,0
+CERS.US,D,20090505,000000,0.96,1.09,0.95,1.09,247407,0
+CERS.US,D,20090506,000000,1.09,1.1,1,1.1,181429,0
+CERS.US,D,20090507,000000,1.1,1.11,1.02,1.04,91619,0
+CERS.US,D,20090508,000000,1.04,1.1,0.97,0.97,236166,0
+CERS.US,D,20090511,000000,1,1.1,1,1.09,146758,0
+CERS.US,D,20090512,000000,1.1,1.1,1.01,1.02,123189,0
+CERS.US,D,20090513,000000,1.05,1.08,1.01,1.02,105500,0
+CERS.US,D,20090514,000000,1.02,1.06,1,1.04,102044,0
+CERS.US,D,20090515,000000,1.06,1.15,0.97,0.99,716805,0
+CERS.US,D,20090518,000000,1,1.1,0.99,1.01,212456,0
+CERS.US,D,20090519,000000,1.05,1.07,1.01,1.01,46297,0
+CERS.US,D,20090520,000000,1.05,1.07,1.01,1.01,71119,0
+CERS.US,D,20090521,000000,1.01,1.07,0.97,1.07,122737,0
+CERS.US,D,20090522,000000,1.08,1.08,0.98,1.08,102463,0
+CERS.US,D,20090526,000000,1.07,1.07,0.98,1.02,92595,0
+CERS.US,D,20090527,000000,1,1.03,0.99,1.03,43664,0
+CERS.US,D,20090528,000000,1.09,1.25,1.05,1.2,669764,0
+CERS.US,D,20090529,000000,1.2,1.24,1.1,1.24,309314,0
+CERS.US,D,20090601,000000,1.27,1.27,1.14,1.17,288203,0
+CERS.US,D,20090602,000000,1.22,1.22,1.11,1.18,106232,0
+CERS.US,D,20090603,000000,1.16,1.19,1.06,1.06,235260,0
+CERS.US,D,20090604,000000,1.06,1.14,1.02,1.14,344282,0
+CERS.US,D,20090605,000000,1.14,1.14,1.08,1.1,101269,0
+CERS.US,D,20090608,000000,1.06,1.14,1.05,1.14,135114,0
+CERS.US,D,20090609,000000,1.1,1.14,1.09,1.14,98109,0
+CERS.US,D,20090610,000000,1.18,1.18,1.08,1.13,43508,0
+CERS.US,D,20090611,000000,1.08,1.15,1.08,1.15,77194,0
+CERS.US,D,20090612,000000,1.15,1.15,1.08,1.08,74658,0
+CERS.US,D,20090615,000000,1.09,1.09,1.05,1.06,37992,0
+CERS.US,D,20090616,000000,1.1,1.1,1.06,1.07,33717,0
+CERS.US,D,20090617,000000,1.07,1.07,0.98,1.01,125643,0
+CERS.US,D,20090618,000000,1.01,1.06,1,1.04,50250,0
+CERS.US,D,20090619,000000,1.02,1.06,1.01,1.02,60833,0
+CERS.US,D,20090622,000000,1.03,1.03,0.98,1.02,84407,0
+CERS.US,D,20090623,000000,0.98,1.01,0.85,0.89,229586,0
+CERS.US,D,20090624,000000,0.88,1.03,0.86,1.01,161406,0
+CERS.US,D,20090625,000000,1,1,0.9,0.95,38057,0
+CERS.US,D,20090626,000000,0.96,1.01,0.92,1.01,68570,0
+CERS.US,D,20090629,000000,0.97,0.97,0.9,0.9,46290,0
+CERS.US,D,20090630,000000,0.91,1.03,0.91,1.03,100290,0
+CERS.US,D,20090701,000000,0.98,1.05,0.95,0.95,58081,0
+CERS.US,D,20090702,000000,0.97,0.97,0.95,0.97,16125,0
+CERS.US,D,20090706,000000,0.95,0.95,0.91,0.92,23765,0
+CERS.US,D,20090707,000000,0.93,1,0.92,0.93,37135,0
+CERS.US,D,20090708,000000,0.92,0.92,0.81,0.86,328429,0
+CERS.US,D,20090709,000000,0.83,0.9,0.83,0.88,46440,0
+CERS.US,D,20090710,000000,0.88,0.88,0.85,0.87,60782,0
+CERS.US,D,20090713,000000,0.91,0.98,0.9,0.93,120348,0
+CERS.US,D,20090714,000000,0.97,1,0.94,0.98,111070,0
+CERS.US,D,20090715,000000,0.98,0.98,0.95,0.96,56094,0
+CERS.US,D,20090716,000000,0.94,1.04,0.94,0.95,263349,0
+CERS.US,D,20090717,000000,1,1.05,0.95,1.04,151683,0
+CERS.US,D,20090720,000000,1.05,1.16,1.03,1.14,229308,0
+CERS.US,D,20090721,000000,1.16,1.21,1.09,1.15,217708,0
+CERS.US,D,20090722,000000,1.13,1.21,1.09,1.21,184616,0
+CERS.US,D,20090723,000000,1.25,1.95,1.21,1.8,2307541,0
+CERS.US,D,20090724,000000,2.06,2.35,1.95,2.05,1711359,0
+CERS.US,D,20090727,000000,2.49,3,2.1,2.98,2999087,0
+CERS.US,D,20090728,000000,2.84,2.88,2.16,2.3,2234786,0
+CERS.US,D,20090729,000000,2.2,2.25,1.75,1.94,1724505,0
+CERS.US,D,20090730,000000,1.88,2.13,1.85,1.91,978104,0
+CERS.US,D,20090731,000000,1.85,1.88,1.6,1.67,972287,0
+CERS.US,D,20090803,000000,1.73,1.84,1.7,1.77,512900,0
+CERS.US,D,20090804,000000,1.64,1.72,1.62,1.68,273685,0
+CERS.US,D,20090805,000000,1.66,1.75,1.6,1.75,450621,0
+CERS.US,D,20090806,000000,1.7,1.7,1.6,1.7,392313,0
+CERS.US,D,20090807,000000,1.66,1.85,1.6,1.79,774643,0
+CERS.US,D,20090810,000000,1.79,2.15,1.75,2.07,1077128,0
+CERS.US,D,20090811,000000,2.11,2.11,1.85,1.96,477076,0
+CERS.US,D,20090812,000000,1.92,2.03,1.85,1.85,174981,0
+CERS.US,D,20090813,000000,1.9,1.92,1.81,1.9,166901,0
+CERS.US,D,20090814,000000,1.9,1.92,1.75,1.86,193701,0
+CERS.US,D,20090817,000000,1.8,1.83,1.75,1.81,139323,0
+CERS.US,D,20090818,000000,1.78,1.8,1.72,1.79,323610,0
+CERS.US,D,20090819,000000,2.31,3.57,2.17,2.88,21299920,0
+CERS.US,D,20090820,000000,2.48,2.5,2.04,2.1,11220737,0
+CERS.US,D,20090821,000000,2.2,2.24,2.02,2.07,2905774,0
+CERS.US,D,20090824,000000,2.12,2.13,2.03,2.11,1358992,0
+CERS.US,D,20090825,000000,2.11,2.11,2.02,2.05,1065789,0
+CERS.US,D,20090826,000000,2.24,2.4,2.15,2.18,6037950,0
+CERS.US,D,20090827,000000,2.22,2.25,2.11,2.15,1464243,0
+CERS.US,D,20090828,000000,2.21,2.21,2.11,2.13,847999,0
+CERS.US,D,20090831,000000,2.12,2.2,2.08,2.11,807306,0
+CERS.US,D,20090901,000000,2.13,2.19,1.95,1.97,1726375,0
+CERS.US,D,20090902,000000,1.95,2.04,1.9,1.98,826970,0
+CERS.US,D,20090903,000000,2,2.06,1.96,2.03,663831,0
+CERS.US,D,20090904,000000,2.03,2.1,1.97,2.02,659429,0
+CERS.US,D,20090908,000000,2.08,2.11,2,2.09,743846,0
+CERS.US,D,20090909,000000,2.07,2.2,2.06,2.18,1216859,0
+CERS.US,D,20090910,000000,2.19,2.19,2.13,2.15,635505,0
+CERS.US,D,20090911,000000,2.18,2.29,2.11,2.18,1010684,0
+CERS.US,D,20090914,000000,2.18,2.18,2.06,2.14,782759,0
+CERS.US,D,20090915,000000,2.12,2.12,2.04,2.04,778458,0
+CERS.US,D,20090916,000000,2.04,2.11,2.04,2.09,545167,0
+CERS.US,D,20090917,000000,2.25,2.59,2.24,2.34,6562907,0
+CERS.US,D,20090918,000000,2.32,2.36,2.21,2.34,881787,0
+CERS.US,D,20090921,000000,2.27,2.39,2.25,2.31,467200,0
+CERS.US,D,20090922,000000,2.29,2.31,2.26,2.29,397037,0
+CERS.US,D,20090923,000000,2.29,2.36,2.25,2.28,550323,0
+CERS.US,D,20090924,000000,2.3,2.3,2.1,2.11,941139,0
+CERS.US,D,20090925,000000,2.11,2.17,2.08,2.08,423956,0
+CERS.US,D,20090928,000000,2.07,2.24,2.07,2.2,512394,0
+CERS.US,D,20090929,000000,2.4,2.51,2.23,2.31,1285666,0
+CERS.US,D,20090930,000000,2.36,2.36,2.16,2.19,530401,0
+CERS.US,D,20091001,000000,2.2,2.22,2.08,2.15,676017,0
+CERS.US,D,20091002,000000,2.14,2.2,2.09,2.2,583087,0
+CERS.US,D,20091005,000000,2.18,2.28,2.16,2.27,283261,0
+CERS.US,D,20091006,000000,2.29,2.29,2.18,2.25,357453,0
+CERS.US,D,20091007,000000,2.2,2.22,2.16,2.2,140896,0
+CERS.US,D,20091008,000000,2.22,2.23,2.18,2.2,142165,0
+CERS.US,D,20091009,000000,2.21,2.26,2.15,2.23,213105,0
+CERS.US,D,20091012,000000,2.26,2.3,2.2,2.25,207167,0
+CERS.US,D,20091013,000000,2.25,2.3,2.2,2.3,304968,0
+CERS.US,D,20091014,000000,2.34,2.34,2.22,2.31,274319,0
+CERS.US,D,20091015,000000,2.29,2.31,2.22,2.31,300405,0
+CERS.US,D,20091016,000000,2.29,2.3,2.25,2.28,142210,0
+CERS.US,D,20091019,000000,2.27,2.28,2.22,2.28,279194,0
+CERS.US,D,20091020,000000,2.24,2.27,2.2,2.26,375815,0
+CERS.US,D,20091021,000000,2.23,2.25,2.2,2.23,227069,0
+CERS.US,D,20091022,000000,2.25,2.25,2.09,2.16,390382,0
+CERS.US,D,20091023,000000,2.15,2.15,2.02,2.03,484165,0
+CERS.US,D,20091026,000000,2.03,2.08,1.91,1.92,477717,0
+CERS.US,D,20091027,000000,1.99,2.05,1.8,1.99,438859,0
+CERS.US,D,20091028,000000,1.94,1.94,1.79,1.82,315681,0
+CERS.US,D,20091029,000000,1.85,2.04,1.8,1.96,382617,0
+CERS.US,D,20091030,000000,1.86,1.92,1.67,1.68,712981,0
+CERS.US,D,20091102,000000,1.74,1.74,1.57,1.64,418385,0
+CERS.US,D,20091103,000000,1.64,1.83,1.64,1.81,270444,0
+CERS.US,D,20091104,000000,1.8,1.8,1.72,1.74,135482,0
+CERS.US,D,20091105,000000,1.72,1.89,1.72,1.88,204866,0
+CERS.US,D,20091106,000000,1.89,1.94,1.84,1.94,164220,0
+CERS.US,D,20091109,000000,2,2.08,1.95,1.98,432763,0
+CERS.US,D,20091110,000000,2.09,2.14,2,2.11,404989,0
+CERS.US,D,20091111,000000,2.18,2.32,2.04,2.21,1375223,0
+CERS.US,D,20091112,000000,2.25,2.69,2.25,2.69,2526329,0
+CERS.US,D,20091113,000000,2.67,2.79,2.53,2.72,2036675,0
+CERS.US,D,20091116,000000,2.75,2.83,2.51,2.56,857630,0
+CERS.US,D,20091117,000000,2.08,2.35,2,2.09,2447909,0
+CERS.US,D,20091118,000000,2.08,2.11,2.01,2.11,704456,0
+CERS.US,D,20091119,000000,2.12,2.12,1.95,2.03,506376,0
+CERS.US,D,20091120,000000,2.04,2.04,1.95,2,306283,0
+CERS.US,D,20091123,000000,2,2,1.94,1.98,287194,0
+CERS.US,D,20091124,000000,1.94,1.97,1.87,1.95,266475,0
+CERS.US,D,20091125,000000,1.98,1.98,1.92,1.95,174350,0
+CERS.US,D,20091127,000000,1.91,1.91,1.87,1.9,67333,0
+CERS.US,D,20091130,000000,1.9,1.9,1.82,1.82,193005,0
+CERS.US,D,20091201,000000,1.85,1.97,1.85,1.94,238062,0
+CERS.US,D,20091202,000000,1.91,1.98,1.9,1.93,127965,0
+CERS.US,D,20091203,000000,1.93,1.93,1.85,1.88,115514,0
+CERS.US,D,20091204,000000,1.9,1.92,1.85,1.9,185252,0
+CERS.US,D,20091207,000000,1.94,1.94,1.86,1.88,133011,0
+CERS.US,D,20091208,000000,1.91,1.91,1.86,1.89,106774,0
+CERS.US,D,20091209,000000,1.88,1.89,1.78,1.85,299638,0
+CERS.US,D,20091210,000000,1.84,1.86,1.8,1.81,82669,0
+CERS.US,D,20091211,000000,1.8,1.84,1.78,1.83,106807,0
+CERS.US,D,20091214,000000,1.83,1.83,1.76,1.79,235555,0
+CERS.US,D,20091215,000000,1.76,1.8,1.76,1.77,77421,0
+CERS.US,D,20091216,000000,1.8,1.8,1.76,1.76,144786,0
+CERS.US,D,20091217,000000,1.76,1.8,1.74,1.78,163280,0
+CERS.US,D,20091218,000000,1.77,1.77,1.68,1.68,700430,0
+CERS.US,D,20091221,000000,1.71,1.83,1.7,1.72,321735,0
+CERS.US,D,20091222,000000,1.73,1.79,1.65,1.7,178425,0
+CERS.US,D,20091223,000000,1.74,1.89,1.7,1.89,214901,0
+CERS.US,D,20091224,000000,1.87,1.88,1.8,1.85,147929,0
+CERS.US,D,20091228,000000,1.87,1.91,1.83,1.84,210766,0
+CERS.US,D,20091229,000000,1.83,1.86,1.81,1.84,126873,0
+CERS.US,D,20091230,000000,1.8,1.84,1.8,1.82,79433,0
+CERS.US,D,20091231,000000,1.8,1.99,1.8,1.99,348486,0
+CERS.US,D,20100104,000000,1.98,1.98,1.78,1.8,365893,0
+CERS.US,D,20100105,000000,1.86,1.86,1.76,1.78,218815,0
+CERS.US,D,20100106,000000,1.78,1.91,1.78,1.85,203755,0
+CERS.US,D,20100107,000000,1.9,1.9,1.82,1.9,125025,0
+CERS.US,D,20100108,000000,1.94,1.97,1.91,1.96,226647,0
+CERS.US,D,20100111,000000,1.98,2.18,1.97,2.15,600007,0
+CERS.US,D,20100112,000000,2.14,2.16,1.92,2.04,287853,0
+CERS.US,D,20100113,000000,2.05,2.06,1.92,1.97,296158,0
+CERS.US,D,20100114,000000,2.23,2.49,2.12,2.23,2668272,0
+CERS.US,D,20100115,000000,2.17,2.22,2.04,2.14,432732,0
+CERS.US,D,20100119,000000,2.14,2.17,2.05,2.12,143810,0
+CERS.US,D,20100120,000000,2.13,2.14,2.04,2.09,178329,0
+CERS.US,D,20100121,000000,2.1,2.1,2.01,2.08,168814,0
+CERS.US,D,20100122,000000,2.08,2.08,1.95,1.95,227318,0
+CERS.US,D,20100125,000000,1.95,2.04,1.95,1.96,153946,0
+CERS.US,D,20100126,000000,1.96,1.97,1.88,1.92,126693,0
+CERS.US,D,20100127,000000,1.95,1.95,1.9,1.9,113385,0
+CERS.US,D,20100128,000000,1.96,1.97,1.84,1.86,171284,0
+CERS.US,D,20100129,000000,1.86,1.91,1.8,1.84,195604,0
+CERS.US,D,20100201,000000,1.82,1.9,1.82,1.89,76433,0
+CERS.US,D,20100202,000000,1.87,1.91,1.83,1.91,108811,0
+CERS.US,D,20100203,000000,1.94,2.07,1.92,2.03,282061,0
+CERS.US,D,20100204,000000,2.03,2.06,1.85,1.89,225746,0
+CERS.US,D,20100205,000000,1.91,1.98,1.85,1.95,154119,0
+CERS.US,D,20100208,000000,1.95,2.08,1.87,2.02,124936,0
+CERS.US,D,20100209,000000,2.24,2.26,2.1,2.11,885712,0
+CERS.US,D,20100210,000000,2.11,2.23,2.01,2.09,309487,0
+CERS.US,D,20100211,000000,2.1,2.19,2.05,2.14,293360,0
+CERS.US,D,20100212,000000,2.1,2.23,2.1,2.23,338592,0
+CERS.US,D,20100216,000000,2.23,2.4,2.21,2.37,570749,0
+CERS.US,D,20100217,000000,2.36,2.45,2.25,2.38,489792,0
+CERS.US,D,20100218,000000,2.39,2.39,2.28,2.3,272949,0
+CERS.US,D,20100219,000000,2.26,2.33,2.2,2.24,132320,0
+CERS.US,D,20100222,000000,2.25,2.33,2.22,2.28,259385,0
+CERS.US,D,20100223,000000,2.21,2.26,2.18,2.25,228444,0
+CERS.US,D,20100224,000000,2.28,2.3,2.15,2.17,197091,0
+CERS.US,D,20100225,000000,2.2,2.21,2.13,2.2,121075,0
+CERS.US,D,20100226,000000,2.2,2.48,2.2,2.45,304810,0
+CERS.US,D,20100301,000000,2.47,2.47,2.28,2.4,290714,0
+CERS.US,D,20100302,000000,2.44,2.44,2.36,2.41,135651,0
+CERS.US,D,20100303,000000,2.42,2.42,2.31,2.34,155249,0
+CERS.US,D,20100304,000000,2.32,2.38,2.28,2.34,98546,0
+CERS.US,D,20100305,000000,2.31,2.36,2.3,2.31,158202,0
+CERS.US,D,20100308,000000,2.31,2.44,2.31,2.36,153114,0
+CERS.US,D,20100309,000000,2.62,2.75,2.51,2.64,1987881,0
+CERS.US,D,20100310,000000,2.67,2.72,2.6,2.63,480233,0
+CERS.US,D,20100311,000000,2.65,2.86,2.6,2.85,848381,0
+CERS.US,D,20100312,000000,2.93,3.14,2.85,3.05,1310032,0
+CERS.US,D,20100315,000000,3.06,3.06,2.68,2.8,744919,0
+CERS.US,D,20100316,000000,2.8,2.99,2.74,2.85,407436,0
+CERS.US,D,20100317,000000,2.86,2.98,2.86,2.91,462671,0
+CERS.US,D,20100318,000000,2.9,2.95,2.85,2.85,234424,0
+CERS.US,D,20100319,000000,2.9,2.94,2.74,2.74,413918,0
+CERS.US,D,20100322,000000,2.76,2.88,2.68,2.86,339486,0
+CERS.US,D,20100323,000000,2.89,3.05,2.87,2.98,695228,0
+CERS.US,D,20100324,000000,3.01,3.08,2.94,2.95,433620,0
+CERS.US,D,20100325,000000,3.01,3.03,2.85,2.88,293839,0
+CERS.US,D,20100326,000000,2.9,2.94,2.84,2.87,189410,0
+CERS.US,D,20100329,000000,2.92,2.92,2.75,2.81,313171,0
+CERS.US,D,20100330,000000,2.85,2.85,2.68,2.74,268957,0
+CERS.US,D,20100331,000000,2.77,2.87,2.77,2.79,259238,0
+CERS.US,D,20100401,000000,2.84,2.87,2.77,2.83,234511,0
+CERS.US,D,20100405,000000,2.89,3.27,2.85,3.25,1432086,0
+CERS.US,D,20100406,000000,3.3,3.35,3.06,3.07,1167279,0
+CERS.US,D,20100407,000000,3.1,3.16,3.01,3.16,500688,0
+CERS.US,D,20100408,000000,3.18,3.18,2.99,3.1,353411,0
+CERS.US,D,20100409,000000,3.1,3.18,3.03,3.05,291992,0
+CERS.US,D,20100412,000000,3.1,3.12,3.02,3.1,249307,0
+CERS.US,D,20100413,000000,3.15,3.18,3.06,3.07,267585,0
+CERS.US,D,20100414,000000,3.15,3.2,3.1,3.17,320586,0
+CERS.US,D,20100415,000000,3.14,3.2,3.14,3.2,147525,0
+CERS.US,D,20100416,000000,3.2,3.3,3.1,3.25,451910,0
+CERS.US,D,20100419,000000,3.25,3.25,3.12,3.19,216637,0
+CERS.US,D,20100420,000000,3.22,3.23,3.13,3.15,157507,0
+CERS.US,D,20100421,000000,3.12,3.2,3.05,3.18,239678,0
+CERS.US,D,20100422,000000,3.15,3.25,3.1,3.22,111072,0
+CERS.US,D,20100423,000000,3.26,3.49,3.2,3.36,422213,0
+CERS.US,D,20100426,000000,3.35,3.49,3.27,3.35,506040,0
+CERS.US,D,20100427,000000,3.35,3.4,3.16,3.25,376807,0
+CERS.US,D,20100428,000000,3.24,3.38,3.21,3.35,278293,0
+CERS.US,D,20100429,000000,3.35,3.71,3.35,3.71,777331,0
+CERS.US,D,20100430,000000,3.5,3.5,3.24,3.24,531271,0
+CERS.US,D,20100503,000000,3.24,3.34,2.99,3,585111,0
+CERS.US,D,20100504,000000,2.96,2.97,2.83,2.83,473187,0
+CERS.US,D,20100505,000000,2.8,2.9,2.61,2.8,449429,0
+CERS.US,D,20100506,000000,2.86,2.86,2.42,2.55,367250,0
+CERS.US,D,20100507,000000,2.6,2.73,2.44,2.61,383576,0
+CERS.US,D,20100510,000000,2.95,2.97,2.72,2.93,522189,0
+CERS.US,D,20100511,000000,2.92,3.08,2.86,2.98,233401,0
+CERS.US,D,20100512,000000,3.05,3.1,2.99,3.06,165496,0
+CERS.US,D,20100513,000000,3.08,3.09,2.89,2.92,238072,0
+CERS.US,D,20100514,000000,2.9,2.9,2.75,2.79,215043,0
+CERS.US,D,20100517,000000,2.75,2.96,2.75,2.86,143856,0
+CERS.US,D,20100518,000000,2.95,3.05,2.91,2.97,261272,0
+CERS.US,D,20100519,000000,2.99,3.02,2.94,3.02,107544,0
+CERS.US,D,20100520,000000,2.96,2.96,2.74,2.75,266511,0
+CERS.US,D,20100521,000000,2.65,2.84,2.61,2.72,277694,0
+CERS.US,D,20100524,000000,2.75,2.88,2.67,2.81,75956,0
+CERS.US,D,20100525,000000,2.65,2.76,2.62,2.7,267978,0
+CERS.US,D,20100526,000000,2.77,2.95,2.75,2.8,265691,0
+CERS.US,D,20100527,000000,2.94,3.06,2.94,3.05,399708,0
+CERS.US,D,20100528,000000,3.05,3.24,2.92,3.16,378037,0
+CERS.US,D,20100601,000000,3.07,3.27,3.06,3.2,229469,0
+CERS.US,D,20100602,000000,3.25,3.31,3.16,3.31,183296,0
+CERS.US,D,20100603,000000,3.31,3.35,3.17,3.3,332861,0
+CERS.US,D,20100604,000000,3.17,3.32,3.17,3.19,186032,0
+CERS.US,D,20100607,000000,3.25,3.28,3.02,3.02,211376,0
+CERS.US,D,20100608,000000,3,3.17,2.96,3.17,199565,0
+CERS.US,D,20100609,000000,3.19,3.21,3.06,3.15,141825,0
+CERS.US,D,20100610,000000,3.19,3.21,3.11,3.16,185934,0
+CERS.US,D,20100611,000000,3.08,3.22,3.08,3.17,147530,0
+CERS.US,D,20100614,000000,3.21,3.21,3.14,3.18,175409,0
+CERS.US,D,20100615,000000,3.19,3.28,3.14,3.27,187306,0
+CERS.US,D,20100616,000000,3.28,3.32,3.25,3.3,173046,0
+CERS.US,D,20100617,000000,3.33,3.33,3.26,3.32,78035,0
+CERS.US,D,20100618,000000,3.3,3.47,3.3,3.47,384296,0
+CERS.US,D,20100621,000000,3.47,3.47,3.21,3.25,236254,0
+CERS.US,D,20100622,000000,3.22,3.35,3.18,3.29,161198,0
+CERS.US,D,20100623,000000,3.32,3.37,3.21,3.31,113685,0
+CERS.US,D,20100624,000000,3.33,3.38,3.15,3.19,211720,0
+CERS.US,D,20100625,000000,3.16,3.48,3.15,3.42,5072791,0
+CERS.US,D,20100628,000000,3.42,3.42,3.27,3.27,229086,0
+CERS.US,D,20100629,000000,3.2,3.21,3.05,3.05,297549,0
+CERS.US,D,20100630,000000,3.09,3.19,3.02,3.16,260785,0
+CERS.US,D,20100701,000000,3.2,3.2,2.89,3,263042,0
+CERS.US,D,20100702,000000,3.03,3.03,2.92,2.99,132405,0
+CERS.US,D,20100706,000000,3.03,3.11,2.92,2.92,141923,0
+CERS.US,D,20100707,000000,2.93,2.96,2.8,2.95,318544,0
+CERS.US,D,20100708,000000,2.97,3.01,2.92,2.99,147312,0
+CERS.US,D,20100709,000000,2.97,3.01,2.89,2.99,101763,0
+CERS.US,D,20100712,000000,2.99,3.02,2.95,2.99,99794,0
+CERS.US,D,20100713,000000,2.99,3.15,2.98,3.12,328167,0
+CERS.US,D,20100714,000000,3.1,3.18,3.07,3.14,158886,0
+CERS.US,D,20100715,000000,3.15,3.2,3.05,3.1,92989,0
+CERS.US,D,20100716,000000,3.1,3.11,3.01,3.04,163224,0
+CERS.US,D,20100719,000000,3.04,3.09,2.86,3,159652,0
+CERS.US,D,20100720,000000,2.95,2.98,2.88,2.98,112060,0
+CERS.US,D,20100721,000000,2.99,3.06,2.88,2.88,116018,0
+CERS.US,D,20100722,000000,2.93,3.07,2.91,3.07,99358,0
+CERS.US,D,20100723,000000,3.05,3.1,2.99,3.09,140664,0
+CERS.US,D,20100726,000000,3.08,3.25,3.06,3.24,215032,0
+CERS.US,D,20100727,000000,3.26,3.26,3.13,3.16,141391,0
+CERS.US,D,20100728,000000,3.14,3.17,3.09,3.13,137333,0
+CERS.US,D,20100729,000000,3.13,3.19,2.97,2.97,180282,0
+CERS.US,D,20100730,000000,2.95,3.15,2.95,3.1,163710,0
+CERS.US,D,20100802,000000,3.12,3.23,3.1,3.17,161092,0
+CERS.US,D,20100803,000000,3.15,3.24,3.12,3.12,150972,0
+CERS.US,D,20100804,000000,3.16,3.22,3.15,3.22,118748,0
+CERS.US,D,20100805,000000,3.19,3.24,3.16,3.18,79108,0
+CERS.US,D,20100806,000000,3.13,3.23,3.1,3.15,47346,0
+CERS.US,D,20100809,000000,3.16,3.23,3.16,3.21,124004,0
+CERS.US,D,20100810,000000,3.17,3.2,3.1,3.11,52882,0
+CERS.US,D,20100811,000000,3.09,3.12,2.94,2.94,216280,0
+CERS.US,D,20100812,000000,2.9,3.05,2.9,2.94,168925,0
+CERS.US,D,20100813,000000,2.91,2.98,2.85,2.86,122095,0
+CERS.US,D,20100816,000000,2.85,2.99,2.85,2.98,179019,0
+CERS.US,D,20100817,000000,3.01,3.11,2.97,3.07,157401,0
+CERS.US,D,20100818,000000,3.06,3.07,2.95,2.97,88247,0
+CERS.US,D,20100819,000000,2.95,3.01,2.86,2.87,192226,0
+CERS.US,D,20100820,000000,2.86,2.91,2.86,2.87,175417,0
+CERS.US,D,20100823,000000,2.88,3.1,2.88,2.98,179837,0
+CERS.US,D,20100824,000000,2.9,2.95,2.9,2.92,117949,0
+CERS.US,D,20100825,000000,2.89,2.99,2.85,2.98,97254,0
+CERS.US,D,20100826,000000,2.98,3.02,2.91,2.91,528103,0
+CERS.US,D,20100827,000000,2.96,2.97,2.91,2.94,115936,0
+CERS.US,D,20100830,000000,2.94,2.98,2.87,2.87,157243,0
+CERS.US,D,20100831,000000,2.89,2.95,2.86,2.87,168060,0
+CERS.US,D,20100901,000000,2.92,3,2.87,3,198097,0
+CERS.US,D,20100902,000000,3.1,3.16,3.02,3.13,251875,0
+CERS.US,D,20100903,000000,3.15,3.18,3.12,3.13,150016,0
+CERS.US,D,20100907,000000,3.15,3.35,3.1,3.24,421574,0
+CERS.US,D,20100908,000000,3.3,3.95,3.28,3.66,1744364,0
+CERS.US,D,20100909,000000,3.75,3.82,3.64,3.71,700938,0
+CERS.US,D,20100910,000000,3.75,3.92,3.61,3.63,499225,0
+CERS.US,D,20100913,000000,3.75,3.85,3.71,3.78,542297,0
+CERS.US,D,20100914,000000,3.85,3.85,3.63,3.64,439165,0
+CERS.US,D,20100915,000000,3.65,3.69,3.61,3.63,320583,0
+CERS.US,D,20100916,000000,3.61,3.71,3.61,3.65,187194,0
+CERS.US,D,20100917,000000,3.74,3.78,3.65,3.74,288048,0
+CERS.US,D,20100920,000000,3.75,3.95,3.75,3.9,466115,0
+CERS.US,D,20100921,000000,3.9,3.9,3.68,3.68,541572,0
+CERS.US,D,20100922,000000,3.68,3.86,3.67,3.81,537002,0
+CERS.US,D,20100923,000000,3.83,3.85,3.62,3.68,299935,0
+CERS.US,D,20100924,000000,3.74,3.8,3.7,3.77,212979,0
+CERS.US,D,20100927,000000,3.86,3.9,3.77,3.8,524057,0
+CERS.US,D,20100928,000000,3.81,3.9,3.65,3.9,654721,0
+CERS.US,D,20100929,000000,3.89,4.01,3.8,3.88,783539,0
+CERS.US,D,20100930,000000,3.89,3.96,3.84,3.84,397224,0
+CERS.US,D,20101001,000000,3.89,3.95,3.75,3.85,294212,0
+CERS.US,D,20101004,000000,3.8,3.92,3.78,3.78,209636,0
+CERS.US,D,20101005,000000,3.82,3.88,3.75,3.84,438383,0
+CERS.US,D,20101006,000000,3.83,3.86,3.8,3.8,162784,0
+CERS.US,D,20101007,000000,3.84,3.86,3.71,3.74,259112,0
+CERS.US,D,20101008,000000,3.73,3.73,3.7,3.71,197616,0
+CERS.US,D,20101011,000000,3.71,3.82,3.71,3.81,127832,0
+CERS.US,D,20101012,000000,3.83,3.91,3.82,3.87,171430,0
+CERS.US,D,20101013,000000,3.95,3.95,3.88,3.93,281233,0
+CERS.US,D,20101014,000000,3.93,3.95,3.74,3.78,257827,0
+CERS.US,D,20101015,000000,3.84,3.92,3.79,3.82,234074,0
+CERS.US,D,20101018,000000,3.85,3.86,3.65,3.65,488168,0
+CERS.US,D,20101019,000000,3.62,3.67,3.35,3.36,788561,0
+CERS.US,D,20101020,000000,3.39,3.4,3.2,3.28,449298,0
+CERS.US,D,20101021,000000,3.3,3.3,3.17,3.2,324043,0
+CERS.US,D,20101022,000000,3.2,3.31,3.15,3.24,287324,0
+CERS.US,D,20101025,000000,3.23,3.35,3.2,3.3,214432,0
+CERS.US,D,20101026,000000,3.29,3.52,3.26,3.51,300540,0
+CERS.US,D,20101027,000000,3.49,3.5,3.34,3.38,139566,0
+CERS.US,D,20101028,000000,3.4,3.5,3.37,3.4,176625,0
+CERS.US,D,20101029,000000,3.4,3.42,3.25,3.29,286838,0
+CERS.US,D,20101101,000000,3.33,3.34,3.24,3.25,278545,0
+CERS.US,D,20101102,000000,3.29,3.35,3.25,3.35,226378,0
+CERS.US,D,20101103,000000,3.33,3.35,3.22,3.29,115424,0
+CERS.US,D,20101104,000000,3.35,3.38,3.31,3.36,312104,0
+CERS.US,D,20101105,000000,3.33,3.35,3.23,3.23,168291,0
+CERS.US,D,20101108,000000,3.21,3.26,3.13,3.15,185275,0
+CERS.US,D,20101109,000000,3.13,3.25,3.12,3.16,166572,0
+CERS.US,D,20101110,000000,2.75,2.75,2.49,2.5,3919691,0
+CERS.US,D,20101111,000000,2.57,2.65,2.51,2.55,917755,0
+CERS.US,D,20101112,000000,2.58,2.6,2.52,2.55,293917,0
+CERS.US,D,20101115,000000,2.57,2.6,2.56,2.56,394478,0
+CERS.US,D,20101116,000000,2.58,2.65,2.52,2.53,893987,0
+CERS.US,D,20101117,000000,2.53,2.58,2.47,2.48,362127,0
+CERS.US,D,20101118,000000,2.5,2.58,2.49,2.55,277975,0
+CERS.US,D,20101119,000000,2.55,2.56,2.47,2.51,425145,0
+CERS.US,D,20101122,000000,2.51,2.57,2.5,2.51,345393,0
+CERS.US,D,20101123,000000,2.47,2.51,2.43,2.43,329654,0
+CERS.US,D,20101124,000000,2.47,2.53,2.37,2.53,331383,0
+CERS.US,D,20101126,000000,2.51,2.6,2.51,2.51,131784,0
+CERS.US,D,20101129,000000,2.51,2.54,2.44,2.47,405030,0
+CERS.US,D,20101130,000000,2.48,2.51,2.41,2.41,335668,0
+CERS.US,D,20101201,000000,2.49,2.49,2.35,2.41,651893,0
+CERS.US,D,20101202,000000,2.41,2.41,2.35,2.4,610323,0
+CERS.US,D,20101203,000000,2.38,2.4,2.35,2.4,252345,0
+CERS.US,D,20101206,000000,2.4,2.41,2.37,2.39,345723,0
+CERS.US,D,20101207,000000,2.39,2.47,2.38,2.44,491149,0
+CERS.US,D,20101208,000000,2.43,2.44,2.38,2.38,386047,0
+CERS.US,D,20101209,000000,2.4,2.4,2.32,2.34,435580,0
+CERS.US,D,20101210,000000,2.36,2.4,2.13,2.18,1218458,0
+CERS.US,D,20101213,000000,2.31,2.32,2.11,2.12,680039,0
+CERS.US,D,20101214,000000,2.11,2.21,2.11,2.19,656649,0
+CERS.US,D,20101215,000000,2.23,2.45,2.13,2.33,637602,0
+CERS.US,D,20101216,000000,2.31,2.37,2.26,2.29,353168,0
+CERS.US,D,20101217,000000,2.31,2.32,2.21,2.32,667496,0
+CERS.US,D,20101220,000000,2.33,2.4,2.23,2.38,573552,0
+CERS.US,D,20101221,000000,2.38,2.5,2.33,2.48,649774,0
+CERS.US,D,20101222,000000,2.48,2.57,2.43,2.49,875589,0
+CERS.US,D,20101223,000000,2.5,2.5,2.44,2.46,202758,0
+CERS.US,D,20101227,000000,2.43,2.62,2.43,2.61,453042,0
+CERS.US,D,20101228,000000,2.6,2.63,2.54,2.57,347153,0
+CERS.US,D,20101229,000000,2.59,2.6,2.5,2.55,257693,0
+CERS.US,D,20101230,000000,2.55,2.62,2.48,2.48,266513,0
+CERS.US,D,20101231,000000,2.47,2.49,2.45,2.46,155062,0
+CERS.US,D,20110103,000000,2.46,2.54,2.45,2.48,311748,0
+CERS.US,D,20110104,000000,2.48,2.51,2.4,2.4,201933,0
+CERS.US,D,20110105,000000,2.4,2.58,2.4,2.58,426216,0
+CERS.US,D,20110106,000000,2.56,2.73,2.51,2.62,1287632,0
+CERS.US,D,20110107,000000,2.64,2.82,2.61,2.63,1463391,0
+CERS.US,D,20110110,000000,2.63,2.82,2.63,2.82,1239855,0
+CERS.US,D,20110111,000000,2.82,2.97,2.82,2.86,1358117,0
+CERS.US,D,20110112,000000,2.9,2.93,2.83,2.88,694045,0
+CERS.US,D,20110113,000000,3.07,3.17,2.95,3.04,1998941,0
+CERS.US,D,20110114,000000,3.14,3.44,3.1,3.42,2120501,0
+CERS.US,D,20110118,000000,3.53,3.65,3.5,3.56,2154089,0
+CERS.US,D,20110119,000000,3.6,3.68,3.27,3.44,2046020,0
+CERS.US,D,20110120,000000,3.6,3.64,3.45,3.54,1180489,0
+CERS.US,D,20110121,000000,3.59,3.63,3.55,3.55,1057108,0
+CERS.US,D,20110124,000000,3.59,3.62,3.53,3.56,597199,0
+CERS.US,D,20110125,000000,3.59,3.61,3.47,3.49,668103,0
+CERS.US,D,20110126,000000,3.49,3.5,3.38,3.49,522770,0
+CERS.US,D,20110127,000000,3.5,3.59,3.44,3.46,466451,0
+CERS.US,D,20110128,000000,3.45,3.51,3.2,3.24,828822,0
+CERS.US,D,20110131,000000,3.27,3.3,3.11,3.3,832296,0
+CERS.US,D,20110201,000000,3.32,3.45,3.31,3.4,484906,0
+CERS.US,D,20110202,000000,3.36,3.42,3.3,3.31,293184,0
+CERS.US,D,20110203,000000,3.3,3.35,3.27,3.33,244681,0
+CERS.US,D,20110204,000000,3.29,3.4,3.27,3.35,255139,0
+CERS.US,D,20110207,000000,3.34,3.47,3.33,3.36,453337,0
+CERS.US,D,20110208,000000,3.38,3.45,3.34,3.44,468860,0
+CERS.US,D,20110209,000000,3.41,3.5,3.37,3.4,282981,0
+CERS.US,D,20110210,000000,3.39,3.45,3.34,3.37,378177,0
+CERS.US,D,20110211,000000,3.36,3.45,3.31,3.44,588626,0
+CERS.US,D,20110214,000000,3.43,3.5,3.38,3.41,530245,0
+CERS.US,D,20110215,000000,3.41,3.44,3.32,3.38,433980,0
+CERS.US,D,20110216,000000,3.46,3.59,3.39,3.54,1091717,0
+CERS.US,D,20110218,000000,3.58,3.67,3.48,3.53,673380,0
+CERS.US,D,20110222,000000,3.47,3.5,3.32,3.33,651609,0
+CERS.US,D,20110223,000000,3.39,3.39,3.18,3.21,471509,0
+CERS.US,D,20110224,000000,3.2,3.28,3.14,3.25,390223,0
+CERS.US,D,20110225,000000,3.24,3.52,3.23,3.49,564072,0
+CERS.US,D,20110228,000000,3.53,3.59,3.4,3.44,426552,0
+CERS.US,D,20110301,000000,3.45,3.45,3.28,3.28,470010,0
+CERS.US,D,20110302,000000,3.27,3.3,3.25,3.28,414384,0
+CERS.US,D,20110303,000000,3.32,3.39,3.28,3.36,444592,0
+CERS.US,D,20110304,000000,3,3.01,2.83,2.9,2759743,0
+CERS.US,D,20110307,000000,2.91,2.92,2.63,2.66,1224587,0
+CERS.US,D,20110308,000000,2.66,2.79,2.64,2.72,471673,0
+CERS.US,D,20110309,000000,2.72,2.75,2.66,2.68,340764,0
+CERS.US,D,20110310,000000,2.6,2.68,2.57,2.6,436764,0
+CERS.US,D,20110311,000000,2.55,2.64,2.5,2.59,402707,0
+CERS.US,D,20110314,000000,2.55,2.62,2.52,2.56,280665,0
+CERS.US,D,20110315,000000,2.54,2.54,2.45,2.52,652231,0
+CERS.US,D,20110316,000000,2.48,2.59,2.45,2.47,585493,0
+CERS.US,D,20110317,000000,2.5,2.52,2.45,2.47,313844,0
+CERS.US,D,20110318,000000,2.49,2.57,2.47,2.56,472776,0
+CERS.US,D,20110321,000000,2.66,2.84,2.64,2.72,605122,0
+CERS.US,D,20110322,000000,2.77,2.81,2.7,2.78,358422,0
+CERS.US,D,20110323,000000,2.76,2.8,2.7,2.76,249763,0
+CERS.US,D,20110324,000000,2.73,2.85,2.72,2.8,278862,0
+CERS.US,D,20110325,000000,2.8,2.99,2.8,2.9,440100,0
+CERS.US,D,20110328,000000,2.93,2.97,2.83,2.93,360557,0
+CERS.US,D,20110329,000000,2.91,2.97,2.87,2.93,208165,0
+CERS.US,D,20110330,000000,2.93,3,2.86,2.91,200175,0
+CERS.US,D,20110331,000000,2.89,2.93,2.84,2.91,479812,0
+CERS.US,D,20110401,000000,2.91,2.93,2.75,2.9,233053,0
+CERS.US,D,20110404,000000,2.9,2.9,2.85,2.88,176505,0
+CERS.US,D,20110405,000000,2.87,2.98,2.82,2.95,441527,0
+CERS.US,D,20110406,000000,2.98,2.99,2.86,2.89,507384,0
+CERS.US,D,20110407,000000,2.9,2.93,2.8,2.8,279794,0
+CERS.US,D,20110408,000000,2.81,2.84,2.73,2.73,274801,0
+CERS.US,D,20110411,000000,2.73,2.81,2.72,2.73,186288,0
+CERS.US,D,20110412,000000,2.7,2.78,2.69,2.69,261309,0
+CERS.US,D,20110413,000000,2.71,2.74,2.67,2.69,216073,0
+CERS.US,D,20110414,000000,2.66,2.81,2.66,2.8,204565,0
+CERS.US,D,20110415,000000,2.78,2.81,2.7,2.79,209555,0
+CERS.US,D,20110418,000000,2.75,2.8,2.7,2.72,120136,0
+CERS.US,D,20110419,000000,2.75,2.77,2.7,2.7,145635,0
+CERS.US,D,20110420,000000,2.71,2.84,2.7,2.72,253531,0
+CERS.US,D,20110421,000000,2.74,2.8,2.71,2.75,136313,0
+CERS.US,D,20110425,000000,2.76,2.93,2.74,2.9,355909,0
+CERS.US,D,20110426,000000,2.9,2.95,2.84,2.9,306806,0
+CERS.US,D,20110427,000000,2.9,2.92,2.79,2.87,332525,0
+CERS.US,D,20110428,000000,2.85,2.92,2.82,2.9,203732,0
+CERS.US,D,20110429,000000,2.8,3,2.8,2.96,578451,0
+CERS.US,D,20110502,000000,2.91,2.98,2.8,2.8,268169,0
+CERS.US,D,20110503,000000,2.8,2.91,2.76,2.8,292784,0
+CERS.US,D,20110504,000000,2.77,2.8,2.7,2.7,279057,0
+CERS.US,D,20110505,000000,2.71,2.83,2.68,2.72,429084,0
+CERS.US,D,20110506,000000,2.79,2.79,2.7,2.71,110665,0
+CERS.US,D,20110509,000000,2.82,3.09,2.76,2.96,835981,0
+CERS.US,D,20110510,000000,2.95,3.16,2.95,3.04,625978,0
+CERS.US,D,20110511,000000,3.01,3.06,2.96,3,170738,0
+CERS.US,D,20110512,000000,2.98,3,2.88,2.93,222482,0
+CERS.US,D,20110513,000000,2.91,2.98,2.85,2.88,166247,0
+CERS.US,D,20110516,000000,3.01,3.08,2.93,2.93,285794,0
+CERS.US,D,20110517,000000,2.87,3.03,2.87,2.94,183582,0
+CERS.US,D,20110518,000000,2.94,3.03,2.88,3.01,339825,0
+CERS.US,D,20110519,000000,2.97,3.02,2.9,2.95,164454,0
+CERS.US,D,20110520,000000,3,3.07,2.91,3,299167,0
+CERS.US,D,20110523,000000,2.93,3,2.89,2.91,216242,0
+CERS.US,D,20110524,000000,2.91,2.94,2.85,2.89,412625,0
+CERS.US,D,20110525,000000,2.87,2.91,2.85,2.88,160125,0
+CERS.US,D,20110526,000000,2.86,2.93,2.85,2.9,566283,0
+CERS.US,D,20110527,000000,2.92,2.96,2.86,2.94,184357,0
+CERS.US,D,20110531,000000,2.95,3,2.87,3,373715,0
+CERS.US,D,20110601,000000,2.96,2.97,2.87,2.88,362075,0
+CERS.US,D,20110602,000000,2.85,2.91,2.85,2.86,205698,0
+CERS.US,D,20110603,000000,2.89,2.94,2.84,2.85,479238,0
+CERS.US,D,20110606,000000,2.85,2.88,2.71,2.71,442189,0
+CERS.US,D,20110607,000000,2.73,2.84,2.72,2.81,397953,0
+CERS.US,D,20110608,000000,2.79,2.83,2.75,2.77,168703,0
+CERS.US,D,20110609,000000,2.74,2.87,2.72,2.76,304703,0
+CERS.US,D,20110610,000000,2.77,2.81,2.68,2.68,202827,0
+CERS.US,D,20110613,000000,2.69,2.74,2.62,2.64,310517,0
+CERS.US,D,20110614,000000,2.67,2.81,2.65,2.81,215547,0
+CERS.US,D,20110615,000000,2.77,2.81,2.75,2.79,175701,0
+CERS.US,D,20110616,000000,2.81,2.84,2.69,2.8,162533,0
+CERS.US,D,20110617,000000,2.81,2.86,2.73,2.76,451000,0
+CERS.US,D,20110620,000000,2.76,2.84,2.7,2.82,216117,0
+CERS.US,D,20110621,000000,2.83,2.87,2.79,2.84,158716,0
+CERS.US,D,20110622,000000,2.83,2.87,2.8,2.82,365266,0
+CERS.US,D,20110623,000000,2.79,2.9,2.78,2.86,283416,0
+CERS.US,D,20110624,000000,2.86,3,2.86,3,859222,0
+CERS.US,D,20110627,000000,2.98,2.98,2.88,2.9,266244,0
+CERS.US,D,20110628,000000,2.93,2.95,2.86,2.93,437931,0
+CERS.US,D,20110629,000000,2.96,2.97,2.92,2.95,253570,0
+CERS.US,D,20110630,000000,2.97,3.05,2.94,3,458228,0
+CERS.US,D,20110701,000000,3.02,3.07,3,3.02,236953,0
+CERS.US,D,20110705,000000,3,3.02,2.93,2.95,140188,0
+CERS.US,D,20110706,000000,2.95,2.96,2.91,2.93,156281,0
+CERS.US,D,20110707,000000,2.95,2.96,2.91,2.95,240559,0
+CERS.US,D,20110708,000000,2.91,2.95,2.86,2.92,132824,0
+CERS.US,D,20110711,000000,2.88,2.93,2.87,2.92,193274,0
+CERS.US,D,20110712,000000,2.91,2.95,2.86,2.89,210402,0
+CERS.US,D,20110713,000000,2.94,2.97,2.88,2.93,207395,0
+CERS.US,D,20110714,000000,2.95,2.96,2.83,2.9,184891,0
+CERS.US,D,20110715,000000,2.9,2.91,2.82,2.86,160787,0
+CERS.US,D,20110718,000000,2.84,2.92,2.81,2.82,143499,0
+CERS.US,D,20110719,000000,2.85,2.93,2.79,2.93,157707,0
+CERS.US,D,20110720,000000,2.86,2.95,2.84,2.92,164139,0
+CERS.US,D,20110721,000000,2.93,2.94,2.82,2.84,179265,0
+CERS.US,D,20110722,000000,2.83,2.95,2.81,2.94,212722,0
+CERS.US,D,20110725,000000,2.9,2.94,2.84,2.9,168652,0
+CERS.US,D,20110726,000000,2.89,2.93,2.85,2.86,195963,0
+CERS.US,D,20110727,000000,2.85,2.89,2.79,2.81,349497,0
+CERS.US,D,20110728,000000,2.82,2.89,2.8,2.83,392587,0
+CERS.US,D,20110729,000000,2.8,2.8,2.7,2.77,528486,0
+CERS.US,D,20110801,000000,2.83,2.84,2.73,2.74,293235,0
+CERS.US,D,20110802,000000,2.7,2.79,2.67,2.73,387852,0
+CERS.US,D,20110803,000000,2.7,2.72,2.53,2.56,532612,0
+CERS.US,D,20110804,000000,2.51,2.52,2.34,2.36,564121,0
+CERS.US,D,20110805,000000,2.36,2.39,2.15,2.27,629171,0
+CERS.US,D,20110808,000000,2.14,2.23,2.02,2.04,480658,0
+CERS.US,D,20110809,000000,2.12,2.22,2,2.2,499707,0
+CERS.US,D,20110810,000000,2.23,2.23,2,2.01,300783,0
+CERS.US,D,20110811,000000,2.01,2.19,1.96,2.15,326480,0
+CERS.US,D,20110812,000000,2.17,2.17,2.03,2.04,211560,0
+CERS.US,D,20110815,000000,2.07,2.19,2.06,2.13,189233,0
+CERS.US,D,20110816,000000,2.09,2.11,2.01,2.05,204011,0
+CERS.US,D,20110817,000000,2.05,2.2,2.05,2.09,102181,0
+CERS.US,D,20110818,000000,2.05,2.18,2.02,2.02,343751,0
+CERS.US,D,20110819,000000,2.01,2.09,2,2.01,143192,0
+CERS.US,D,20110822,000000,2.07,2.07,1.93,1.98,315689,0
+CERS.US,D,20110823,000000,1.96,2.1,1.92,2.1,234454,0
+CERS.US,D,20110824,000000,2.1,2.11,2.01,2.1,172718,0
+CERS.US,D,20110825,000000,2.11,2.14,2.01,2.03,167191,0
+CERS.US,D,20110826,000000,2,2.1,1.96,2.08,168056,0
+CERS.US,D,20110829,000000,2.1,2.17,2.01,2.11,450485,0
+CERS.US,D,20110830,000000,2.08,2.11,2.03,2.1,329262,0
+CERS.US,D,20110831,000000,2.11,2.17,2.02,2.05,489163,0
+CERS.US,D,20110901,000000,2.06,2.16,2.05,2.08,343346,0
+CERS.US,D,20110902,000000,2.02,2.06,1.98,2.02,105822,0
+CERS.US,D,20110906,000000,1.95,2.04,1.95,2.01,134334,0
+CERS.US,D,20110907,000000,2.05,2.14,2.04,2.06,308084,0
+CERS.US,D,20110908,000000,2.05,2.11,2.02,2.05,130146,0
+CERS.US,D,20110909,000000,2.02,2.06,1.95,2,243031,0
+CERS.US,D,20110912,000000,1.96,2.02,1.96,2.01,96463,0
+CERS.US,D,20110913,000000,2.02,2.05,1.97,2.03,108585,0
+CERS.US,D,20110914,000000,2.04,2.1,1.97,2.08,159618,0
+CERS.US,D,20110915,000000,2.1,2.12,2.03,2.1,161789,0
+CERS.US,D,20110916,000000,2.13,2.17,2.07,2.1,308802,0
+CERS.US,D,20110919,000000,2.08,2.12,2.07,2.1,93844,0
+CERS.US,D,20110920,000000,2.1,2.15,2.07,2.08,274170,0
+CERS.US,D,20110921,000000,2.07,2.14,2,2,171872,0
+CERS.US,D,20110922,000000,1.95,2.11,1.95,2.02,368793,0
+CERS.US,D,20110923,000000,2.02,2.11,1.99,2.07,169913,0
+CERS.US,D,20110926,000000,2.05,2.18,2.03,2.17,181405,0
+CERS.US,D,20110927,000000,2.2,2.2,2.08,2.15,485472,0
+CERS.US,D,20110928,000000,2.17,2.19,2.12,2.13,295679,0
+CERS.US,D,20110929,000000,2.15,2.15,2.04,2.12,208264,0
+CERS.US,D,20110930,000000,2.08,2.19,2.02,2.12,294967,0
+CERS.US,D,20111003,000000,2.12,2.15,1.98,1.98,277175,0
+CERS.US,D,20111004,000000,1.97,2.2,1.94,2.16,343637,0
+CERS.US,D,20111005,000000,2.16,2.33,2.13,2.32,209272,0
+CERS.US,D,20111006,000000,2.3,2.34,2.23,2.32,207417,0
+CERS.US,D,20111007,000000,2.32,2.32,2.17,2.28,250326,0
+CERS.US,D,20111010,000000,2.28,2.29,2.11,2.22,269771,0
+CERS.US,D,20111011,000000,2.19,2.2,2.15,2.19,135834,0
+CERS.US,D,20111012,000000,2.16,2.24,2.16,2.23,201514,0
+CERS.US,D,20111013,000000,2.01,2.18,2.01,2.12,102543,0
+CERS.US,D,20111014,000000,2.19,2.44,2.09,2.4,561888,0
+CERS.US,D,20111017,000000,2.38,2.54,2.32,2.49,1024195,0
+CERS.US,D,20111018,000000,2.47,2.62,2.45,2.53,533370,0
+CERS.US,D,20111019,000000,2.51,2.57,2.43,2.55,309806,0
+CERS.US,D,20111020,000000,2.53,2.62,2.5,2.58,364894,0
+CERS.US,D,20111021,000000,2.6,2.68,2.51,2.61,438918,0
+CERS.US,D,20111024,000000,2.61,2.68,2.56,2.62,402183,0
+CERS.US,D,20111025,000000,2.6,2.74,2.58,2.68,818245,0
+CERS.US,D,20111026,000000,2.73,2.8,2.7,2.77,846593,0
+CERS.US,D,20111027,000000,2.77,2.77,2.65,2.71,724112,0
+CERS.US,D,20111028,000000,2.67,2.74,2.62,2.68,313801,0
+CERS.US,D,20111031,000000,2.64,2.7,2.55,2.67,453869,0
+CERS.US,D,20111101,000000,2.52,2.64,2.48,2.55,342093,0
+CERS.US,D,20111102,000000,2.84,2.91,2.73,2.89,2028699,0
+CERS.US,D,20111103,000000,2.99,3.01,2.86,2.95,657879,0
+CERS.US,D,20111104,000000,2.9,2.97,2.84,2.93,212025,0
+CERS.US,D,20111107,000000,2.9,2.94,2.82,2.86,279800,0
+CERS.US,D,20111108,000000,2.88,2.92,2.82,2.85,221104,0
+CERS.US,D,20111109,000000,2.82,2.88,2.79,2.82,322073,0
+CERS.US,D,20111110,000000,2.99,2.99,2.77,2.83,701249,0
+CERS.US,D,20111111,000000,2.85,2.89,2.77,2.82,294555,0
+CERS.US,D,20111114,000000,2.79,2.82,2.76,2.8,221645,0
+CERS.US,D,20111115,000000,2.8,2.87,2.77,2.84,264849,0
+CERS.US,D,20111116,000000,2.83,2.94,2.81,2.9,348898,0
+CERS.US,D,20111117,000000,2.9,2.97,2.86,2.95,450251,0
+CERS.US,D,20111118,000000,2.9,3.11,2.88,2.99,869142,0
+CERS.US,D,20111121,000000,2.97,3.03,2.92,2.99,359746,0
+CERS.US,D,20111122,000000,3.05,3.05,2.94,2.99,262511,0
+CERS.US,D,20111123,000000,2.96,3,2.85,2.87,456879,0
+CERS.US,D,20111125,000000,2.84,2.91,2.77,2.77,148071,0
+CERS.US,D,20111128,000000,2.83,2.88,2.79,2.88,248025,0
+CERS.US,D,20111129,000000,2.87,2.9,2.78,2.8,309431,0
+CERS.US,D,20111130,000000,2.91,2.99,2.84,2.99,409813,0
+CERS.US,D,20111201,000000,2.97,2.97,2.87,2.88,212854,0
+CERS.US,D,20111202,000000,2.9,3.01,2.81,2.99,474755,0
+CERS.US,D,20111205,000000,3,3.05,2.95,3.04,685549,0
+CERS.US,D,20111206,000000,3.04,3.15,3.01,3.15,1807271,0
+CERS.US,D,20111207,000000,3.15,3.15,3.04,3.13,524991,0
+CERS.US,D,20111208,000000,3.03,3.13,3.03,3.07,388074,0
+CERS.US,D,20111209,000000,3.08,3.12,3.05,3.11,475260,0
+CERS.US,D,20111212,000000,3.06,3.09,3.03,3.08,229099,0
+CERS.US,D,20111213,000000,3.1,3.13,2.99,3.02,367368,0
+CERS.US,D,20111214,000000,2.97,3.06,2.9,3.04,505942,0
+CERS.US,D,20111215,000000,3.02,3.05,2.98,3,338213,0
+CERS.US,D,20111216,000000,3.01,3.05,2.99,3.02,879070,0
+CERS.US,D,20111219,000000,3.02,3.04,2.78,2.83,362930,0
+CERS.US,D,20111220,000000,2.9,3,2.87,2.97,764957,0
+CERS.US,D,20111221,000000,2.94,2.96,2.8,2.84,502286,0
+CERS.US,D,20111222,000000,2.84,2.88,2.72,2.75,335977,0
+CERS.US,D,20111223,000000,2.77,2.89,2.76,2.85,230781,0
+CERS.US,D,20111227,000000,2.83,2.87,2.76,2.85,208239,0
+CERS.US,D,20111228,000000,2.85,2.86,2.78,2.79,118469,0
+CERS.US,D,20111229,000000,2.8,2.85,2.78,2.82,128808,0
+CERS.US,D,20111230,000000,2.79,2.83,2.75,2.8,402268,0
+CERS.US,D,20120103,000000,2.83,2.87,2.79,2.86,187171,0
+CERS.US,D,20120104,000000,2.83,2.86,2.81,2.85,114342,0
+CERS.US,D,20120105,000000,2.82,2.86,2.8,2.85,153128,0
+CERS.US,D,20120106,000000,2.81,2.83,2.76,2.82,161130,0
+CERS.US,D,20120109,000000,2.79,2.87,2.62,2.87,261965,0
+CERS.US,D,20120110,000000,2.88,3.07,2.88,3.06,407472,0
+CERS.US,D,20120111,000000,3.04,3.1,2.98,3.09,268113,0
+CERS.US,D,20120112,000000,3.04,3.08,3.01,3.03,389482,0
+CERS.US,D,20120113,000000,3.01,3.01,2.97,2.99,253501,0
+CERS.US,D,20120117,000000,3,3.03,2.9,2.93,212749,0
+CERS.US,D,20120118,000000,2.94,2.96,2.86,2.9,138595,0
+CERS.US,D,20120119,000000,2.9,2.9,2.81,2.85,185703,0
+CERS.US,D,20120120,000000,2.85,2.89,2.75,2.79,293501,0
+CERS.US,D,20120123,000000,2.79,2.86,2.77,2.85,165801,0
+CERS.US,D,20120124,000000,2.82,2.9,2.8,2.9,215635,0
+CERS.US,D,20120125,000000,2.88,2.92,2.83,2.9,187437,0
+CERS.US,D,20120126,000000,2.86,2.91,2.84,2.89,240329,0
+CERS.US,D,20120127,000000,2.88,2.91,2.8,2.88,294704,0
+CERS.US,D,20120130,000000,2.83,2.89,2.75,2.76,165378,0
+CERS.US,D,20120131,000000,2.79,2.88,2.78,2.85,171185,0
+CERS.US,D,20120201,000000,2.88,2.91,2.84,2.9,1350737,0
+CERS.US,D,20120202,000000,2.9,3.25,2.9,3.17,2566061,0
+CERS.US,D,20120203,000000,3.15,3.32,3.11,3.16,813120,0
+CERS.US,D,20120206,000000,3.15,3.21,3.06,3.19,337809,0
+CERS.US,D,20120207,000000,3.15,3.21,3.13,3.19,340955,0
+CERS.US,D,20120208,000000,3.2,3.23,3.17,3.19,505960,0
+CERS.US,D,20120209,000000,3.15,3.24,3.15,3.22,553790,0
+CERS.US,D,20120210,000000,3.2,3.25,3.12,3.2,495052,0
+CERS.US,D,20120213,000000,3.23,3.27,3.19,3.25,374155,0
+CERS.US,D,20120214,000000,3.26,3.29,3.22,3.24,357342,0
+CERS.US,D,20120215,000000,3.25,3.27,3.16,3.17,326224,0
+CERS.US,D,20120216,000000,3.12,3.42,3.12,3.35,1259398,0
+CERS.US,D,20120217,000000,3.36,3.61,3.28,3.53,1133925,0
+CERS.US,D,20120221,000000,3.55,3.66,3.48,3.58,900643,0
+CERS.US,D,20120222,000000,3.59,3.73,3.5,3.57,697278,0
+CERS.US,D,20120223,000000,3.54,3.65,3.52,3.61,491892,0
+CERS.US,D,20120224,000000,3.64,3.75,3.57,3.58,519271,0
+CERS.US,D,20120227,000000,3.55,3.65,3.41,3.55,474041,0
+CERS.US,D,20120228,000000,3.56,3.67,3.43,3.52,624209,0
+CERS.US,D,20120229,000000,3.8,4.09,3.75,3.76,3102364,0
+CERS.US,D,20120301,000000,3.78,3.9,3.68,3.75,808059,0
+CERS.US,D,20120302,000000,3.7,3.78,3.55,3.57,738338,0
+CERS.US,D,20120305,000000,3.57,3.66,3.45,3.61,677251,0
+CERS.US,D,20120306,000000,3.58,3.69,3.54,3.6,451182,0
+CERS.US,D,20120307,000000,3.59,3.76,3.58,3.6,488800,0
+CERS.US,D,20120308,000000,3.61,3.75,3.61,3.73,614445,0
+CERS.US,D,20120309,000000,3.73,3.85,3.67,3.73,453548,0
+CERS.US,D,20120312,000000,3.73,3.79,3.66,3.71,295758,0
+CERS.US,D,20120313,000000,3.75,3.82,3.65,3.79,440665,0
+CERS.US,D,20120314,000000,3.79,4.01,3.78,3.94,875115,0
+CERS.US,D,20120315,000000,4,4.04,3.94,3.96,872382,0
+CERS.US,D,20120316,000000,4,4.17,4,4.12,925267,0
+CERS.US,D,20120319,000000,4.12,4.27,4.1,4.2,448092,0
+CERS.US,D,20120320,000000,4.18,4.53,4.02,4.32,1328472,0
+CERS.US,D,20120321,000000,4.32,4.45,4.25,4.26,772352,0
+CERS.US,D,20120322,000000,4.2,4.28,4.1,4.21,612269,0
+CERS.US,D,20120323,000000,4.21,4.21,4.08,4.15,432509,0
+CERS.US,D,20120326,000000,4.2,4.28,4.11,4.13,797291,0
+CERS.US,D,20120327,000000,4.15,4.2,4.11,4.13,359640,0
+CERS.US,D,20120328,000000,4.13,4.24,4.01,4.02,528477,0
+CERS.US,D,20120329,000000,4.02,4.08,3.96,4.04,479980,0
+CERS.US,D,20120330,000000,4.08,4.08,3.95,4.02,784661,0
+CERS.US,D,20120402,000000,3.98,4.12,3.92,4.08,790362,0
+CERS.US,D,20120403,000000,4.06,4.13,3.97,3.99,211894,0
+CERS.US,D,20120404,000000,3.94,3.96,3.86,3.91,579782,0
+CERS.US,D,20120405,000000,3.9,3.95,3.73,3.75,598757,0
+CERS.US,D,20120409,000000,3.72,3.74,3.64,3.67,479791,0
+CERS.US,D,20120410,000000,3.67,3.81,3.65,3.66,500078,0
+CERS.US,D,20120411,000000,3.7,3.78,3.67,3.68,385773,0
+CERS.US,D,20120412,000000,3.7,3.76,3.66,3.68,267268,0
+CERS.US,D,20120413,000000,3.66,3.69,3.54,3.56,384021,0
+CERS.US,D,20120416,000000,3.56,3.68,3.5,3.65,436161,0
+CERS.US,D,20120417,000000,3.73,3.95,3.72,3.86,1174335,0
+CERS.US,D,20120418,000000,3.87,3.91,3.75,3.77,515534,0
+CERS.US,D,20120419,000000,3.77,3.9,3.76,3.85,574646,0
+CERS.US,D,20120420,000000,3.9,4.06,3.86,3.89,766128,0
+CERS.US,D,20120423,000000,3.83,3.85,3.77,3.79,368123,0
+CERS.US,D,20120424,000000,3.81,3.91,3.8,3.85,284498,0
+CERS.US,D,20120425,000000,3.9,4.05,3.87,4.04,645176,0
+CERS.US,D,20120426,000000,4.06,4.06,3.92,4.01,605360,0
+CERS.US,D,20120427,000000,4.01,4.06,3.95,4.04,637990,0
+CERS.US,D,20120430,000000,4.02,4.06,3.91,3.94,609561,0
+CERS.US,D,20120501,000000,3.94,3.97,3.72,3.83,505178,0
+CERS.US,D,20120502,000000,3.76,3.9,3.75,3.77,586329,0
+CERS.US,D,20120503,000000,3.75,3.81,3.67,3.72,656500,0
+CERS.US,D,20120504,000000,3.7,3.73,3.65,3.65,409026,0
+CERS.US,D,20120507,000000,3.65,3.74,3.62,3.64,527586,0
+CERS.US,D,20120508,000000,3.64,3.71,3.63,3.67,335101,0
+CERS.US,D,20120509,000000,3.63,3.68,3.61,3.61,200444,0
+CERS.US,D,20120510,000000,3.63,3.65,3.55,3.57,286559,0
+CERS.US,D,20120511,000000,3.54,3.67,3.5,3.66,399443,0
+CERS.US,D,20120514,000000,3.64,3.73,3.63,3.7,417327,0
+CERS.US,D,20120515,000000,3.69,3.83,3.66,3.72,544220,0
+CERS.US,D,20120516,000000,3.73,3.77,3.55,3.61,573816,0
+CERS.US,D,20120517,000000,3.63,3.63,3.46,3.46,346186,0
+CERS.US,D,20120518,000000,3.47,3.47,3.28,3.38,1440333,0
+CERS.US,D,20120521,000000,3.37,3.57,3.36,3.55,377214,0
+CERS.US,D,20120522,000000,3.54,3.63,3.49,3.51,365575,0
+CERS.US,D,20120523,000000,3.47,3.56,3.32,3.52,393683,0
+CERS.US,D,20120524,000000,3.52,3.58,3.49,3.55,230759,0
+CERS.US,D,20120525,000000,3.56,3.62,3.46,3.49,218062,0
+CERS.US,D,20120529,000000,3.53,3.58,3.45,3.52,606011,0
+CERS.US,D,20120530,000000,3.5,3.51,3.44,3.46,737013,0
+CERS.US,D,20120531,000000,3.47,3.47,3.35,3.38,734669,0
+CERS.US,D,20120601,000000,3.3,3.4,3,3.2,607227,0
+CERS.US,D,20120604,000000,3.23,3.28,3.18,3.27,435394,0
+CERS.US,D,20120605,000000,3.27,3.4,3.2,3.27,308938,0
+CERS.US,D,20120606,000000,3.36,3.47,3.24,3.28,176048,0
+CERS.US,D,20120607,000000,3.33,3.37,3.13,3.28,258824,0
+CERS.US,D,20120608,000000,3.27,3.29,3.13,3.21,341408,0
+CERS.US,D,20120611,000000,3.25,3.25,3.15,3.17,310046,0
+CERS.US,D,20120612,000000,3.18,3.23,3.13,3.2,385243,0
+CERS.US,D,20120613,000000,3.2,3.34,3.2,3.25,338424,0
+CERS.US,D,20120614,000000,3.26,3.31,3.17,3.24,191370,0
+CERS.US,D,20120615,000000,3.24,3.27,3.22,3.24,332856,0
+CERS.US,D,20120618,000000,3.23,3.33,3.19,3.28,303139,0
+CERS.US,D,20120619,000000,3.31,3.46,3.3,3.35,336341,0
+CERS.US,D,20120620,000000,3.36,3.38,3.29,3.37,148101,0
+CERS.US,D,20120621,000000,3.37,3.4,3.3,3.31,299545,0
+CERS.US,D,20120622,000000,3.32,3.41,3.32,3.35,520257,0
+CERS.US,D,20120625,000000,3.3,3.3,3.18,3.27,187274,0
+CERS.US,D,20120626,000000,3.27,3.33,3.18,3.27,243232,0
+CERS.US,D,20120627,000000,3.27,3.27,3.13,3.22,679234,0
+CERS.US,D,20120628,000000,3.2,3.29,3.19,3.23,153660,0
+CERS.US,D,20120629,000000,3.29,3.37,3.2,3.32,344210,0
+CERS.US,D,20120702,000000,3.32,3.46,3.31,3.44,530454,0
+CERS.US,D,20120703,000000,3.47,3.56,3.44,3.52,223667,0
+CERS.US,D,20120705,000000,3.52,3.58,3.49,3.51,64549,0
+CERS.US,D,20120706,000000,3.46,3.59,3.42,3.56,158533,0
+CERS.US,D,20120709,000000,3.55,3.6,3.47,3.49,177655,0
+CERS.US,D,20120710,000000,3.5,3.56,3.47,3.49,282934,0
+CERS.US,D,20120711,000000,3.49,3.51,3.4,3.48,307037,0
+CERS.US,D,20120712,000000,3.45,3.63,3.43,3.57,523961,0
+CERS.US,D,20120713,000000,3.57,3.6,3.47,3.511,305529,0
+CERS.US,D,20120716,000000,3.54,3.62,3.53,3.55,336900,0
+CERS.US,D,20120717,000000,3.56,3.78,3.56,3.6,571789,0
+CERS.US,D,20120718,000000,3.61,3.63,3.51,3.52,290558,0
+CERS.US,D,20120719,000000,3.54,3.56,3.46,3.46,142783,0
+CERS.US,D,20120720,000000,3.43,3.47,3.14,3.18,717321,0
+CERS.US,D,20120723,000000,3.15,3.15,3.02,3.03,450188,0
+CERS.US,D,20120724,000000,3.04,3.08,3,3.025,315187,0
+CERS.US,D,20120725,000000,3.05,3.09,3.01,3.05,296241,0
+CERS.US,D,20120726,000000,3.08,3.12,3.05,3.1,281409,0
+CERS.US,D,20120727,000000,3.11,3.23,3.09,3.21,470149,0
+CERS.US,D,20120730,000000,3.21,3.27,3.16,3.19,398955,0
+CERS.US,D,20120731,000000,3.18,3.235,3,3.02,814483,0
+CERS.US,D,20120801,000000,3.05,3.15,3,3,446079,0
+CERS.US,D,20120802,000000,3.04,3.14,3.01,3.07,542980,0
+CERS.US,D,20120803,000000,3.12,3.2799,3.11,3.21,459707,0
+CERS.US,D,20120806,000000,3.2,3.25,3.15,3.16,181353,0
+CERS.US,D,20120807,000000,3.17,3.32,3.15,3.29,443354,0
+CERS.US,D,20120808,000000,3.25,3.305,3.2,3.23,103396,0
+CERS.US,D,20120809,000000,3.21,3.22,3.17,3.2,111202,0
+CERS.US,D,20120810,000000,3.19,3.1999,3.101,3.15,144060,0
+CERS.US,D,20120813,000000,3.14,3.19,3.11,3.19,137895,0
+CERS.US,D,20120814,000000,3.2,3.27,3.19,3.24,286968,0
+CERS.US,D,20120815,000000,3.3,3.34,3.2,3.23,286571,0
+CERS.US,D,20120816,000000,3.24,3.33,3.24,3.26,212230,0
+CERS.US,D,20120817,000000,3.24,3.315,3.24,3.28,201009,0
+CERS.US,D,20120820,000000,3.28,3.36,3.25,3.26,120631,0
+CERS.US,D,20120821,000000,3.28,3.31,3.2,3.21,296163,0
+CERS.US,D,20120822,000000,3.22,3.28,3.18,3.24,138379,0
+CERS.US,D,20120823,000000,3.26,3.27,3.17,3.19,120740,0
+CERS.US,D,20120824,000000,3.17,3.21,3.14,3.2,92221,0
+CERS.US,D,20120827,000000,3.2,3.2,3.16,3.19,129912,0
+CERS.US,D,20120828,000000,3.18,3.25,3.15,3.22,273974,0
+CERS.US,D,20120829,000000,3.21,3.29,3.16,3.241,318489,0
+CERS.US,D,20120830,000000,3.22,3.26,3.17,3.21,133082,0
+CERS.US,D,20120831,000000,3.24,3.27,3.19,3.19,168647,0
+CERS.US,D,20120904,000000,3.19,3.3,3.18,3.25,174735,0
+CERS.US,D,20120905,000000,3.22,3.33,3.22,3.29,214788,0
+CERS.US,D,20120906,000000,3.32,3.39,3.29,3.35,184386,0
+CERS.US,D,20120907,000000,3.37,3.39,3.3,3.32,170246,0
+CERS.US,D,20120910,000000,3.34,3.416,3.31,3.4,209628,0
+CERS.US,D,20120911,000000,3.48,3.61,3.4,3.44,326153,0
+CERS.US,D,20120912,000000,3.44,3.441,3.3,3.36,225846,0
+CERS.US,D,20120913,000000,3.37,3.45,3.32,3.41,202155,0
+CERS.US,D,20120914,000000,3.41,3.45,3.39,3.42,261984,0
+CERS.US,D,20120917,000000,3.4,3.44,3.35,3.42,167500,0
+CERS.US,D,20120918,000000,3.41,3.45,3.4,3.43,148728,0
+CERS.US,D,20120919,000000,3.44,3.45,3.4,3.44,123784,0
+CERS.US,D,20120920,000000,3.43,3.49,3.4,3.44,281541,0
+CERS.US,D,20120921,000000,3.45,3.54,3.4,3.46,626496,0
+CERS.US,D,20120924,000000,3.46,3.49,3.4168,3.45,228926,0
+CERS.US,D,20120925,000000,3.43,3.46,3.36,3.38,375593,0
+CERS.US,D,20120926,000000,3.38,3.4,3.3,3.39,659223,0
+CERS.US,D,20120927,000000,3.4,3.42,3.36,3.4,266867,0
+CERS.US,D,20120928,000000,3.4,3.47,3.38,3.4,265953,0
+CERS.US,D,20121001,000000,3.4,3.43,3.37,3.42,194275,0
+CERS.US,D,20121002,000000,3.43,3.43,3.39,3.41,133729,0
+CERS.US,D,20121003,000000,3.42,3.45,3.3801,3.4,232137,0
+CERS.US,D,20121004,000000,3.41,3.45,3.36,3.42,265984,0
+CERS.US,D,20121005,000000,3.44,3.47,3.32,3.36,384819,0
+CERS.US,D,20121008,000000,3.47,3.49,3.4,3.44,299116,0
+CERS.US,D,20121009,000000,3.49,3.515,3.38,3.4,375981,0
+CERS.US,D,20121010,000000,3.4,3.4599,3.38,3.43,219071,0
+CERS.US,D,20121011,000000,3.45,3.49,3.4,3.42,285633,0
+CERS.US,D,20121012,000000,3.41,3.46,3.39,3.4,229990,0
+CERS.US,D,20121015,000000,3.4,3.45,3.39,3.43,122575,0
+CERS.US,D,20121016,000000,3.46,3.48,3.38,3.3902,205511,0
+CERS.US,D,20121017,000000,3.39,3.42,3.35,3.36,143008,0
+CERS.US,D,20121018,000000,3.36,3.3808,3.29,3.32,203647,0
+CERS.US,D,20121019,000000,3.29,3.31,3.25,3.3,281621,0
+CERS.US,D,20121022,000000,3.3,3.32,3.19,3.19,261688,0
+CERS.US,D,20121023,000000,3.19,3.37,3.13,3.3203,338141,0
+CERS.US,D,20121024,000000,3.3,3.32,3.09,3.12,296202,0
+CERS.US,D,20121025,000000,3.15,3.19,3.09,3.11,90810,0
+CERS.US,D,20121026,000000,3.12,3.2103,3.1,3.17,232406,0
+CERS.US,D,20121031,000000,3.23,3.23,3.1,3.1,214789,0
+CERS.US,D,20121101,000000,3.11,3.18,3.09,3.14,162345,0
+CERS.US,D,20121102,000000,3.15,3.16,3.01,3.01,320238,0
+CERS.US,D,20121105,000000,3.01,3.19,3.01,3.18,187682,0
+CERS.US,D,20121106,000000,3.18,3.22,3.1,3.1599,102502,0
+CERS.US,D,20121107,000000,3.12,3.13,3.01,3.01,246809,0
+CERS.US,D,20121108,000000,3.02,3.195,2.965,3.1,403049,0
+CERS.US,D,20121109,000000,3.1,3.14,3.08,3.09,190137,0
+CERS.US,D,20121112,000000,3.12,3.14,3.03,3.05,125034,0
+CERS.US,D,20121113,000000,3.04,3.1,3.03,3.03,163281,0
+CERS.US,D,20121114,000000,3.05,3.07,2.98,3,254736,0
+CERS.US,D,20121115,000000,3.02,3.05,2.84,2.87,303530,0
+CERS.US,D,20121116,000000,2.81,2.91,2.68,2.85,265100,0
+CERS.US,D,20121119,000000,2.92,3.13,2.9,3.05,345062,0
+CERS.US,D,20121120,000000,3.1,3.1499,3.01,3.06,211497,0
+CERS.US,D,20121121,000000,3.08,3.145,3.06,3.08,169246,0
+CERS.US,D,20121123,000000,3.06,3.17,3.06,3.15,76681,0
+CERS.US,D,20121126,000000,3.15,3.2,3.11,3.17,224349,0
+CERS.US,D,20121127,000000,3.18,3.225,3.15,3.16,153979,0
+CERS.US,D,20121128,000000,3.18,3.22,3.1,3.2,92861,0
+CERS.US,D,20121129,000000,3.24,3.25,3.07,3.21,125665,0
+CERS.US,D,20121130,000000,3.22,3.28,3.16,3.23,176636,0
+CERS.US,D,20121203,000000,3.27,3.29,3.19,3.2,108592,0
+CERS.US,D,20121204,000000,3.19,3.24,3.18,3.195,96525,0
+CERS.US,D,20121205,000000,3.22,3.22,3.061,3.16,185416,0
+CERS.US,D,20121206,000000,3.15,3.19,3.12,3.15,86337,0
+CERS.US,D,20121207,000000,3.17,3.17,3.08,3.13,142523,0
+CERS.US,D,20121210,000000,3.14,3.17,3.11,3.15,82426,0
+CERS.US,D,20121211,000000,3.16,3.18,3.07,3.17,198239,0
+CERS.US,D,20121212,000000,3.19,3.23,3.16,3.19,179548,0
+CERS.US,D,20121213,000000,3.18,3.35,3.16,3.3,475343,0
+CERS.US,D,20121214,000000,3.28,3.34,3.26,3.28,157414,0
+CERS.US,D,20121217,000000,3.31,3.32,3.26,3.3,179930,0
+CERS.US,D,20121218,000000,3.3,3.36,3.28,3.31,257205,0
+CERS.US,D,20121219,000000,3.33,3.4,3.3,3.39,357093,0
+CERS.US,D,20121220,000000,3.4,3.4,3.31,3.38,190983,0
+CERS.US,D,20121221,000000,3.38,3.38,3.2,3.3,461411,0
+CERS.US,D,20121224,000000,3.3,3.3,3.22,3.25,53719,0
+CERS.US,D,20121226,000000,3.25,3.31,3.18,3.2002,172568,0
+CERS.US,D,20121227,000000,3.19,3.26,3.09,3.14,180132,0
+CERS.US,D,20121228,000000,3.12,3.19,3.06,3.11,187835,0
+CERS.US,D,20121231,000000,3.1,3.18,3.05,3.16,258425,0
+CERS.US,D,20130102,000000,3.24,3.24,3.16,3.19,310171,0
+CERS.US,D,20130103,000000,3.2,3.21,3.07,3.08,248668,0
+CERS.US,D,20130104,000000,3.09,3.14,2.98,3,374447,0
+CERS.US,D,20130107,000000,2.91,3,2.895,2.95,341524,0
+CERS.US,D,20130108,000000,2.98,3.08,2.98,3.06,194135,0
+CERS.US,D,20130109,000000,3.1,3.1,3,3.09,178980,0
+CERS.US,D,20130110,000000,3.1,3.14,3.01,3.1,90685,0
+CERS.US,D,20130111,000000,3.1,3.1,3.05,3.08,148788,0
+CERS.US,D,20130114,000000,3.07,3.11,3.045,3.09,157830,0
+CERS.US,D,20130115,000000,3.06,3.1,3.04,3.05,57168,0
+CERS.US,D,20130116,000000,3.05,3.08,3,3.07,128449,0
+CERS.US,D,20130117,000000,3.07,3.07,3.04,3.06,84041,0
+CERS.US,D,20130118,000000,3.07,3.07,3.01,3.03,161030,0
+CERS.US,D,20130122,000000,3.01,3.04,3,3.03,96214,0
+CERS.US,D,20130123,000000,3.02,3.05,3.01,3.04,101910,0
+CERS.US,D,20130124,000000,3.05,3.08,3,3.01,119098,0
+CERS.US,D,20130125,000000,3.01,3.04,2.99,3,150990,0
+CERS.US,D,20130128,000000,2.99,3.09,2.99,3.08,226428,0
+CERS.US,D,20130129,000000,3.07,3.2,3.065,3.19,215811,0
+CERS.US,D,20130130,000000,3.18,3.21,3.1,3.14,204806,0
+CERS.US,D,20130131,000000,3.13,3.2,3.13,3.17,124798,0
+CERS.US,D,20130201,000000,3.13,3.18,3.09,3.16,140962,0
+CERS.US,D,20130204,000000,3.13,3.17,3.07,3.1,93977,0
+CERS.US,D,20130205,000000,3.12,3.15,3.09,3.15,71831,0
+CERS.US,D,20130206,000000,3.08,3.18,3.08,3.18,122228,0
+CERS.US,D,20130207,000000,3.17,3.18,3.11,3.16,95922,0
+CERS.US,D,20130208,000000,3.16,3.16,3.11,3.12,50959,0
+CERS.US,D,20130211,000000,3.12,3.18,3.1,3.1,39474,0
+CERS.US,D,20130212,000000,3.1,3.11,3.02,3.04,199454,0
+CERS.US,D,20130213,000000,3.01,3.05,2.98,3.01,90174,0
+CERS.US,D,20130214,000000,3.03,3.18,3.03,3.141,149535,0
+CERS.US,D,20130215,000000,3.17,3.18,3.13,3.15,283236,0
+CERS.US,D,20130219,000000,3.13,3.2,3.1,3.17,197383,0
+CERS.US,D,20130220,000000,3.14,3.19,3.14,3.15,152460,0
+CERS.US,D,20130221,000000,3.15,3.17,3.15,3.16,71888,0
+CERS.US,D,20130222,000000,3.19,3.2,3.15,3.19,169227,0
+CERS.US,D,20130225,000000,3.2,3.22,3.15,3.16,250591,0
+CERS.US,D,20130226,000000,3.16,3.22,3.13,3.17,264772,0
+CERS.US,D,20130227,000000,3.16,3.21,3.145,3.21,162151,0
+CERS.US,D,20130228,000000,3.22,3.29,3.15,3.29,444583,0
+CERS.US,D,20130301,000000,3.49,3.69,3.4,3.66,5282293,0
+CERS.US,D,20130304,000000,3.66,3.95,3.63,3.95,1083884,0
+CERS.US,D,20130305,000000,3.95,4.035,3.9,4,886924,0
+CERS.US,D,20130306,000000,3.97,4.08,3.86,4.07,639643,0
+CERS.US,D,20130307,000000,4.05,4.22,4.01,4.2,764408,0
+CERS.US,D,20130308,000000,4.2,4.25,4.19,4.23,449365,0
+CERS.US,D,20130311,000000,4.23,4.27,4.19,4.26,316261,0
+CERS.US,D,20130312,000000,4.24,4.29,4.06,4.16,445836,0
+CERS.US,D,20130313,000000,4.15,4.23,4.12,4.2,380600,0
+CERS.US,D,20130314,000000,4.32,4.43,4.25,4.42,2354202,0
+CERS.US,D,20130315,000000,4.42,4.55,4.37,4.48,887616,0
+CERS.US,D,20130318,000000,4.44,4.45,4.34,4.36,345564,0
+CERS.US,D,20130319,000000,4.35,4.48,4.33,4.46,344285,0
+CERS.US,D,20130320,000000,4.48,4.53,4.34,4.47,343239,0
+CERS.US,D,20130321,000000,4.42,4.5,4.38,4.44,193159,0
+CERS.US,D,20130322,000000,4.48,4.5,4.43,4.48,463752,0
+CERS.US,D,20130325,000000,4.48,4.54,4.37,4.4,320522,0
+CERS.US,D,20130326,000000,4.43,4.46,4.26,4.34,684848,0
+CERS.US,D,20130327,000000,4.33,4.44,4.18,4.42,409044,0
+CERS.US,D,20130328,000000,4.46,4.48,4.3,4.42,1352754,0
+CERS.US,D,20130401,000000,4.39,4.4,4.25,4.35,506135,0
+CERS.US,D,20130402,000000,4.38,4.43,4.29,4.3,234918,0
+CERS.US,D,20130403,000000,4.29,4.345,4.25,4.31,728681,0
+CERS.US,D,20130404,000000,4.33,4.37,4.3001,4.35,229426,0
+CERS.US,D,20130405,000000,4.33,4.38,4.28,4.35,241438,0
+CERS.US,D,20130408,000000,4.35,4.43,4.32,4.35,225327,0
+CERS.US,D,20130409,000000,4.37,4.45,4.324,4.38,248684,0
+CERS.US,D,20130410,000000,4.38,4.6,4.37,4.54,734182,0
+CERS.US,D,20130411,000000,4.55,5.18,4.5,4.85,1913800,0
+CERS.US,D,20130412,000000,4.82,5.0915,4.8,5.01,995273,0
+CERS.US,D,20130415,000000,4.98,4.99,4.74,4.77,798558,0
+CERS.US,D,20130416,000000,4.79,4.88,4.69,4.81,535254,0
+CERS.US,D,20130417,000000,4.79,4.79,4.62,4.7,542410,0
+CERS.US,D,20130418,000000,4.72,4.82,4.64,4.74,385440,0
+CERS.US,D,20130419,000000,4.73,5,4.69,4.8,829653,0
+CERS.US,D,20130422,000000,4.84,4.94,4.67,4.69,592560,0
+CERS.US,D,20130423,000000,4.7,4.94,4.7,4.94,585663,0
+CERS.US,D,20130424,000000,5.19,5.35,5.04,5.22,1601510,0
+CERS.US,D,20130425,000000,5.25,5.3,5.16,5.21,828748,0
+CERS.US,D,20130426,000000,5.19,5.39,5.1,5.3,744091,0
+CERS.US,D,20130429,000000,5.33,5.43,5.3,5.34,709732,0
+CERS.US,D,20130430,000000,5.36,5.39,5.26,5.32,720052,0
+CERS.US,D,20130501,000000,5.22,5.37,4.79,4.82,1573981,0
+CERS.US,D,20130502,000000,4.86,4.94,4.7745,4.85,688374,0
+CERS.US,D,20130503,000000,4.88,4.97,4.77,4.78,566857,0
+CERS.US,D,20130506,000000,4.76,4.82,4.7,4.76,574344,0
+CERS.US,D,20130507,000000,4.71,4.75,4.63,4.69,440885,0
+CERS.US,D,20130508,000000,4.69,4.83,4.65,4.79,547436,0
+CERS.US,D,20130509,000000,4.77,4.82,4.73,4.8,360716,0
+CERS.US,D,20130510,000000,4.79,4.85,4.72,4.84,293210,0
+CERS.US,D,20130513,000000,4.84,5.01,4.82,4.97,339317,0
+CERS.US,D,20130514,000000,4.96,5.15,4.96,5.13,514383,0
+CERS.US,D,20130515,000000,5.13,5.2,5.06,5.17,538032,0
+CERS.US,D,20130516,000000,5.16,5.38,5.12,5.35,705424,0
+CERS.US,D,20130517,000000,5.35,5.57,5.31,5.48,892819,0
+CERS.US,D,20130520,000000,5.56,5.58,5.27,5.37,472823,0
+CERS.US,D,20130521,000000,5.33,5.47,5.26,5.41,491020,0
+CERS.US,D,20130522,000000,5.41,5.58,5.22,5.24,611084,0
+CERS.US,D,20130523,000000,5.17,5.26,5.05,5.12,316354,0
+CERS.US,D,20130524,000000,5.05,5.19,5.05,5.16,238068,0
+CERS.US,D,20130528,000000,5.3,5.4999,5.19,5.38,566065,0
+CERS.US,D,20130529,000000,5.34,5.4,5.22,5.24,436260,0
+CERS.US,D,20130530,000000,5.21,5.26,5.13,5.17,378300,0
+CERS.US,D,20130531,000000,5.15,5.32,5.11,5.14,1163007,0
+CERS.US,D,20130603,000000,5.14,5.4,5.06,5.31,566955,0
+CERS.US,D,20130604,000000,5.31,5.42,5.18,5.261,432694,0
+CERS.US,D,20130605,000000,5.24,5.26,4.89,4.91,558234,0
+CERS.US,D,20130606,000000,4.89,5.03,4.75,4.99,513074,0
+CERS.US,D,20130607,000000,4.99,5.05,4.82,4.821,613015,0
+CERS.US,D,20130610,000000,4.78,4.91,4.78,4.91,272021,0
+CERS.US,D,20130611,000000,4.85,4.92,4.8,4.84,245006,0
+CERS.US,D,20130612,000000,4.84,4.86,4.63,4.67,477251,0
+CERS.US,D,20130613,000000,4.68,4.79,4.16,4.75,768738,0
+CERS.US,D,20130614,000000,4.76,4.83,4.54,4.55,204471,0
+CERS.US,D,20130617,000000,4.59,4.6,4.48,4.55,418211,0
+CERS.US,D,20130618,000000,4.55,4.61,4.505,4.55,487980,0
+CERS.US,D,20130619,000000,4.54,4.55,4.39,4.4,532472,0
+CERS.US,D,20130620,000000,4.35,4.5,4.29,4.39,456411,0
+CERS.US,D,20130621,000000,4.41,4.57,4.4,4.45,508999,0
+CERS.US,D,20130624,000000,4.42,4.55,4.35,4.5,331680,0
+CERS.US,D,20130625,000000,4.52,4.52,4.29,4.32,586722,0
+CERS.US,D,20130626,000000,4.42,4.51,4.34,4.39,522881,0
+CERS.US,D,20130627,000000,4.42,4.47,4.36,4.46,250558,0
+CERS.US,D,20130628,000000,4.44,4.48,4.31,4.42,1186199,0
+CERS.US,D,20130701,000000,4.41,4.59,4.41,4.47,286019,0
+CERS.US,D,20130702,000000,4.55,4.595,4.45,4.5,367151,0
+CERS.US,D,20130703,000000,4.46,4.54,4.37,4.39,158200,0
+CERS.US,D,20130705,000000,4.47,4.4811,4.34,4.4,304531,0
+CERS.US,D,20130708,000000,4.42,4.51,4.35,4.45,337157,0
+CERS.US,D,20130709,000000,4.46,4.76,4.45,4.49,687222,0
+CERS.US,D,20130710,000000,4.5,4.62,4.43,4.51,564827,0
+CERS.US,D,20130711,000000,4.57,4.68,4.51,4.62,382839,0
+CERS.US,D,20130712,000000,4.63,4.98,4.63,4.9,571445,0
+CERS.US,D,20130715,000000,4.91,5.14,4.9,5.03,479319,0
+CERS.US,D,20130716,000000,5.03,5.11,5,5.035,427913,0
+CERS.US,D,20130717,000000,5.08,5.175,5.01,5.14,521805,0
+CERS.US,D,20130718,000000,5.17,5.34,5,5.18,579443,0
+CERS.US,D,20130719,000000,5.15,5.22,5.08,5.18,282529,0
+CERS.US,D,20130722,000000,5.2,5.3,5.16,5.26,408908,0
+CERS.US,D,20130723,000000,5.27,5.46,5.25,5.41,549516,0
+CERS.US,D,20130724,000000,5.45,5.51,5.22,5.26,882478,0
+CERS.US,D,20130725,000000,5.26,5.36,5.19,5.2,517957,0
+CERS.US,D,20130726,000000,5.17,5.32,5.09,5.31,575341,0
+CERS.US,D,20130729,000000,5.3,5.32,5.19,5.25,301937,0
+CERS.US,D,20130730,000000,5.3,5.5,5.24,5.43,737239,0
+CERS.US,D,20130731,000000,5.45,5.64,5.2,5.6,1452434,0
+CERS.US,D,20130801,000000,5.65,5.66,5.55,5.66,732382,0
+CERS.US,D,20130802,000000,5.64,5.89,5.53,5.8,703568,0
+CERS.US,D,20130805,000000,5.82,6,5.74,5.92,719612,0
+CERS.US,D,20130806,000000,5.98,5.98,5.8,5.86,1001728,0
+CERS.US,D,20130807,000000,5.83,5.85,5.69,5.78,763345,0
+CERS.US,D,20130808,000000,5.85,5.97,5.71,5.77,518555,0
+CERS.US,D,20130809,000000,5.73,5.8099,5.63,5.74,513618,0
+CERS.US,D,20130812,000000,5.7,5.775,5.6,5.74,612328,0
+CERS.US,D,20130813,000000,5.76,5.8099,5.66,5.69,727834,0
+CERS.US,D,20130814,000000,5.69,5.77,5.63,5.67,231387,0
+CERS.US,D,20130815,000000,5.62,5.62,5.415,5.46,385915,0
+CERS.US,D,20130816,000000,5.41,5.45,5.33,5.37,445123,0
+CERS.US,D,20130819,000000,5.43,5.5,5.34,5.44,443536,0
+CERS.US,D,20130820,000000,5.48,5.55,5.43,5.47,603257,0
+CERS.US,D,20130821,000000,5.47,5.52,5.26,5.29,856185,0
+CERS.US,D,20130822,000000,5.35,5.45,5.3,5.39,324285,0
+CERS.US,D,20130823,000000,5.39,5.41,5.17,5.26,612167,0
+CERS.US,D,20130826,000000,5.26,5.49,5.26,5.42,633726,0
+CERS.US,D,20130827,000000,5.37,5.409,5.26,5.3,345555,0
+CERS.US,D,20130828,000000,5.29,5.41,5.1901,5.24,212106,0
+CERS.US,D,20130829,000000,5.24,5.395,5.23,5.24,525425,0
+CERS.US,D,20130830,000000,5.22,5.27,5.2,5.23,537223,0
+CERS.US,D,20130903,000000,5.32,5.69,5.26,5.62,912727,0
+CERS.US,D,20130904,000000,5.65,5.84,5.65,5.77,693276,0
+CERS.US,D,20130905,000000,5.77,5.82,5.68,5.69,350019,0
+CERS.US,D,20130906,000000,5.74,5.78,5.51,5.62,306949,0
+CERS.US,D,20130909,000000,5.65,5.82,5.65,5.79,447932,0
+CERS.US,D,20130910,000000,5.8,5.85,5.75,5.76,313912,0
+CERS.US,D,20130911,000000,5.74,5.804,5.66,5.7,226259,0
+CERS.US,D,20130912,000000,5.71,5.72,5.61,5.68,199939,0
+CERS.US,D,20130913,000000,5.71,5.71,5.6,5.64,153393,0
+CERS.US,D,20130916,000000,5.69,5.73,5.535,5.56,397456,0
+CERS.US,D,20130917,000000,5.54,5.8,5.54,5.75,574659,0
+CERS.US,D,20130918,000000,5.75,5.79,5.66,5.75,503320,0
+CERS.US,D,20130919,000000,5.71,5.94,5.66,5.88,512277,0
+CERS.US,D,20130920,000000,5.93,6.07,5.87,5.99,1247363,0
+CERS.US,D,20130923,000000,6.01,6.055,5.86,5.99,422360,0
+CERS.US,D,20130924,000000,5.98,6.01,5.8,5.83,529100,0
+CERS.US,D,20130925,000000,5.86,5.89,5.72,5.82,452705,0
+CERS.US,D,20130926,000000,5.82,6.09,5.79,6.05,503300,0
+CERS.US,D,20130927,000000,6.04,6.43,6.01,6.34,884929,0
+CERS.US,D,20130930,000000,6.28,6.77,6.2,6.72,946955,0
+CERS.US,D,20131001,000000,6.7,6.95,6.67,6.79,706300,0
+CERS.US,D,20131002,000000,6.77,6.95,6.72,6.91,592900,0
+CERS.US,D,20131003,000000,7.05,7.13,6.7,6.84,876700,0
+CERS.US,D,20131004,000000,6.87,6.94,6.8,6.85,400900,0
+CERS.US,D,20131007,000000,6.76,6.84,6.52,6.63,474800,0
+CERS.US,D,20131008,000000,6.61,6.65,6.24,6.29,703200,0
+CERS.US,D,20131009,000000,6.3,6.33,6.06,6.12,669884,0
+CERS.US,D,20131010,000000,6.19,6.62,6.16,6.4,494245,0
+CERS.US,D,20131011,000000,6.4,6.5799,6.31,6.51,350428,0
+CERS.US,D,20131014,000000,6.48,6.51,6.35,6.44,337295,0
+CERS.US,D,20131015,000000,6.4,6.54,6.38,6.43,245026,0
+CERS.US,D,20131016,000000,6.47,6.62,6.41,6.54,354300,0
+CERS.US,D,20131017,000000,6.52,6.68,6.5,6.58,391100,0
+CERS.US,D,20131018,000000,6.66,6.7,6.55,6.63,467200,0
+CERS.US,D,20131021,000000,6.66,6.76,6.45,6.45,539400,0
+CERS.US,D,20131022,000000,6.47,6.57,6.32,6.45,350000,0
+CERS.US,D,20131023,000000,6.4,6.52,6.34,6.43,330300,0
+CERS.US,D,20131024,000000,6.45,6.61,6.39,6.52,406000,0
+CERS.US,D,20131025,000000,6.62,6.79,6.6,6.77,875000,0
+CERS.US,D,20131028,000000,6.78,6.86,6.69,6.72,478000,0
+CERS.US,D,20131029,000000,6.76,6.95,6.65,6.94,650700,0
+CERS.US,D,20131030,000000,6.89,6.93,5.97,6.31,2418300,0
+CERS.US,D,20131031,000000,6.28,6.32,6.04,6.31,717338,0
+CERS.US,D,20131101,000000,6.31,6.44,6.22,6.41,1097300,0
+CERS.US,D,20131104,000000,6.46,6.46,6.27,6.38,502606,0
+CERS.US,D,20131105,000000,6.36,6.43,6.26,6.37,565600,0
+CERS.US,D,20131106,000000,6.4,6.42,5.84,5.9,856600,0
+CERS.US,D,20131107,000000,5.96,6.12,5.74,5.77,739000,0
+CERS.US,D,20131108,000000,5.77,5.97,5.71,5.91,315400,0
+CERS.US,D,20131111,000000,5.91,5.965,5.765,5.78,292790,0
+CERS.US,D,20131112,000000,5.78,5.84,5.7,5.78,272100,0
+CERS.US,D,20131113,000000,5.74,5.93,5.71,5.91,392400,0
+CERS.US,D,20131114,000000,5.92,5.93,5.79,5.91,288700,0
+CERS.US,D,20131115,000000,5.9,5.97,5.85,5.93,342500,0
+CERS.US,D,20131118,000000,5.93,5.97,5.7,5.75,358600,0
+CERS.US,D,20131119,000000,5.74,6.08,5.68,5.99,1252174,0
+CERS.US,D,20131120,000000,6.06,6.17,5.89,5.98,429900,0
+CERS.US,D,20131121,000000,6.01,6.24,6.01,6.23,414000,0
+CERS.US,D,20131122,000000,6.25,6.58,6.22,6.51,795000,0
+CERS.US,D,20131125,000000,6.58,6.77,6.2,6.28,698000,0
+CERS.US,D,20131126,000000,6.3,6.67,6.3,6.63,964000,0
+CERS.US,D,20131127,000000,6.66,6.74,6.59,6.68,376800,0
+CERS.US,D,20131129,000000,6.69,6.86,6.69,6.69,194255,0
+CERS.US,D,20131202,000000,6.7,6.77,6.63,6.74,353600,0
+CERS.US,D,20131203,000000,6.7,6.81,6.37,6.44,460900,0
+CERS.US,D,20131204,000000,6.55,6.55,6.25,6.43,324800,0
+CERS.US,D,20131205,000000,6.41,6.45,6.1,6.14,419100,0
+CERS.US,D,20131206,000000,6.2,6.32,6.09,6.25,204200,0
+CERS.US,D,20131209,000000,6.28,6.29,5.98,6.03,452600,0
+CERS.US,D,20131210,000000,6.05,6.08,5.85,5.9,462200,0
+CERS.US,D,20131211,000000,5.94,6.05,5.7,5.78,488700,0
+CERS.US,D,20131212,000000,5.77,5.85,5.7,5.78,355783,0
+CERS.US,D,20131213,000000,5.77,5.85,5.68,5.7,239400,0
+CERS.US,D,20131216,000000,5.79,5.96,5.76,5.835,373442,0
+CERS.US,D,20131217,000000,5.84,5.86,5.7,5.72,359000,0
+CERS.US,D,20131218,000000,5.71,5.87,5.61,5.87,324200,0
+CERS.US,D,20131219,000000,5.84,5.91,5.78,5.83,228400,0
+CERS.US,D,20131220,000000,5.86,6.21,5.66,6.12,843800,0
+CERS.US,D,20131223,000000,6.15,6.32,6.14,6.25,386500,0
+CERS.US,D,20131224,000000,6.28,6.52,6.182,6.46,270845,0
+CERS.US,D,20131226,000000,6.5,6.53,6.31,6.33,251000,0
+CERS.US,D,20131227,000000,6.36,6.36,6.13,6.18,425400,0
+CERS.US,D,20131230,000000,6.16,6.18,5.99,6.11,417000,0
+CERS.US,D,20131231,000000,6.12,6.49,6.06,6.45,776900,0
+CERS.US,D,20140102,000000,6.45,6.52,6.23,6.48,602155,0
+CERS.US,D,20140103,000000,6.49,6.685,6.47,6.63,384713,0
+CERS.US,D,20140106,000000,6.62,6.68,6.4,6.57,542800,0
+CERS.US,D,20140107,000000,6.56,6.84,6.5,6.82,592700,0
+CERS.US,D,20140108,000000,6.83,7.25,6.81,7.25,957600,0
+CERS.US,D,20140109,000000,7.25,7.42,7.19,7.25,806800,0
+CERS.US,D,20140110,000000,7.28,7.41,7.1,7.34,562000,0
+CERS.US,D,20140113,000000,7.33,7.85,7.28,7.35,1018200,0
+CERS.US,D,20140114,000000,7.55,7.59,7.37,7.39,548200,0
+CERS.US,D,20140115,000000,7.38,7.58,6.86,7,1229900,0
+CERS.US,D,20140116,000000,7,7.066,6.79,6.81,762916,0
+CERS.US,D,20140117,000000,6.83,6.88,6.71,6.8,525600,0
+CERS.US,D,20140121,000000,6.87,6.98,6.74,6.79,477800,0
+CERS.US,D,20140122,000000,6.83,6.84,6.71,6.77,268100,0
+CERS.US,D,20140123,000000,6.76,6.76,6.36,6.44,772300,0
+CERS.US,D,20140124,000000,6.45,6.45,6.1,6.24,754452,0
+CERS.US,D,20140127,000000,6.28,6.32,6,6.18,863700,0
+CERS.US,D,20140128,000000,6.19,6.31,6.14,6.27,878817,0
+CERS.US,D,20140129,000000,6.2,6.32,6.03,6.12,769800,0
+CERS.US,D,20140130,000000,6.17,6.34,6.15,6.28,816200,0
+CERS.US,D,20140131,000000,6.15,6.25,6.11,6.17,461162,0
+CERS.US,D,20140203,000000,6.18,6.32,5.77,5.79,998539,0
+CERS.US,D,20140204,000000,5.83,6.05,5.75,5.96,934860,0
+CERS.US,D,20140205,000000,5.97,6.01,5.76,6.01,542315,0
+CERS.US,D,20140206,000000,6.01,6.1368,5.95,6,387154,0
+CERS.US,D,20140207,000000,6.06,6.5,6.06,6.39,1208768,0
+CERS.US,D,20140210,000000,6.37,6.48,6.28,6.48,608948,0
+CERS.US,D,20140211,000000,6.55,7.12,6.52,7.01,1989419,0
+CERS.US,D,20140212,000000,7.07,7.54,7.01,7.2,1915812,0
+CERS.US,D,20140213,000000,7.14,7.43,7.06,7.39,833854,0
+CERS.US,D,20140214,000000,7.4,7.55,7.28,7.47,664919,0
+CERS.US,D,20140218,000000,7.53,7.69,7.37,7.62,975879,0
+CERS.US,D,20140219,000000,7.63,7.74,7.21,7.23,996498,0
+CERS.US,D,20140220,000000,7.26,7.44,7.21,7.42,797727,0
+CERS.US,D,20140221,000000,7.6,7.67,7.3,7.51,859199,0
+CERS.US,D,20140224,000000,7.56,7.92,7.53,7.81,1028034,0
+CERS.US,D,20140225,000000,7.84,8,7.75,7.95,1028345,0
+CERS.US,D,20140226,000000,7,7,6.06,6.58,4163711,0
+CERS.US,D,20140227,000000,6.53,6.7,6.32,6.57,1754444,0
+CERS.US,D,20140228,000000,6.49,6.61,6.31,6.46,1915035,0
+CERS.US,D,20140303,000000,6.3122,6.435,6.25,6.28,1104518,0
+CERS.US,D,20140304,000000,6.37,6.72,6.37,6.48,1340155,0
+CERS.US,D,20140305,000000,6.46,6.5,6.15,6.19,1149965,0
+CERS.US,D,20140306,000000,6.2,6.27,6.02,6.18,1819883,0
+CERS.US,D,20140307,000000,6.36,6.36,6.015,6.11,668901,0
+CERS.US,D,20140310,000000,6.1,6.26,6.015,6.1,661225,0
+CERS.US,D,20140311,000000,6.09,6.215,5.96,6.03,712047,0
+CERS.US,D,20140312,000000,6,6.13,5.9516,6.06,465113,0
+CERS.US,D,20140313,000000,6.13,6.21,5.82,5.96,1208756,0
+CERS.US,D,20140314,000000,5.98,6.01,5.86,5.9,443287,0
+CERS.US,D,20140317,000000,5.94,6.06,5.85,5.98,667019,0
+CERS.US,D,20140318,000000,6.01,6.08,5.93,6,760198,0
+CERS.US,D,20140319,000000,6.02,6.1399,5.85,5.93,681103,0
+CERS.US,D,20140320,000000,5.91,5.9899,5.8,5.85,526689,0
+CERS.US,D,20140321,000000,5.9,5.9,5.63,5.66,1196218,0
+CERS.US,D,20140324,000000,5.66,5.7,4.95,5.03,2623752,0
+CERS.US,D,20140325,000000,5.06,5.3,4.77,4.99,1701243,0
+CERS.US,D,20140326,000000,5.07,5.2,4.81,4.9,1104500,0
+CERS.US,D,20140327,000000,4.9,5.05,4.765,4.92,1020167,0
+CERS.US,D,20140328,000000,4.92,5.065,4.765,4.83,1407107,0
+CERS.US,D,20140331,000000,4.9,4.97,4.79,4.8,1260917,0
+CERS.US,D,20140401,000000,4.86,5.01,4.82,4.91,1209920,0
+CERS.US,D,20140402,000000,4.92,5.19,4.87,5.18,1244825,0
+CERS.US,D,20140403,000000,5.15,5.18,4.99,5.04,1418668,0
+CERS.US,D,20140404,000000,5.07,5.089,4.82,4.93,2353939,0
+CERS.US,D,20140407,000000,4.98,4.98,4.76,4.81,1364238,0
+CERS.US,D,20140408,000000,4.84,4.93,4.51,4.64,962946,0
+CERS.US,D,20140409,000000,4.69,4.84,4.68,4.84,596884,0
+CERS.US,D,20140410,000000,4.85,4.85,4.39,4.48,858040,0
+CERS.US,D,20140411,000000,4.41,4.6,4.31,4.33,1059262,0
+CERS.US,D,20140414,000000,4.44,4.5,4.25,4.34,892657,0
+CERS.US,D,20140415,000000,4.36,4.51,4.15,4.42,1497596,0
+CERS.US,D,20140416,000000,4.47,4.57,4.39,4.44,1385189,0
+CERS.US,D,20140417,000000,4.42,4.64,4.29,4.5,1278474,0
+CERS.US,D,20140421,000000,4.54,4.6,4.45,4.58,567773,0
+CERS.US,D,20140422,000000,4.61,4.7501,4.59,4.67,685382,0
+CERS.US,D,20140423,000000,4.68,4.71,4.56,4.63,783769,0
+CERS.US,D,20140424,000000,4.73,4.75,4.41,4.55,628562,0
+CERS.US,D,20140425,000000,4.49,4.53,4.25,4.33,623365,0
+CERS.US,D,20140428,000000,4.36,4.44,4.24,4.43,942675,0
+CERS.US,D,20140429,000000,4.45,4.6,4.45,4.53,897506,0
+CERS.US,D,20140430,000000,4.52,4.53,4.28,4.33,738102,0
+CERS.US,D,20140501,000000,4.5,4.5,4.23,4.36,1031879,0
+CERS.US,D,20140502,000000,4.48,4.48,3.74,3.84,3132246,0
+CERS.US,D,20140505,000000,3.88,4.15,3.83,4.13,1041393,0
+CERS.US,D,20140506,000000,4.04,4.15,3.92,3.94,729872,0
+CERS.US,D,20140507,000000,3.87,3.98,3.78,3.86,1029424,0
+CERS.US,D,20140508,000000,3.82,3.97,3.75,3.8,635944,0
+CERS.US,D,20140509,000000,3.82,3.97,3.76,3.89,543882,0
+CERS.US,D,20140512,000000,3.91,4.09,3.91,4.08,743332,0
+CERS.US,D,20140513,000000,4.07,4.16,4,4.06,720551,0
+CERS.US,D,20140514,000000,4.03,4.09,3.89,3.89,619112,0
+CERS.US,D,20140515,000000,3.84,3.92,3.76,3.92,593319,0
+CERS.US,D,20140516,000000,3.93,4.05,3.87,4.03,615461,0
+CERS.US,D,20140519,000000,3.99,4.13,3.98,4.12,713605,0
+CERS.US,D,20140520,000000,4.06,4.13,3.98,4.09,625500,0
+CERS.US,D,20140521,000000,4.11,4.14,4.05,4.06,649107,0
+CERS.US,D,20140522,000000,4.08,4.18,4.02,4.14,846375,0
+CERS.US,D,20140523,000000,4.13,4.2,4.1,4.2,569091,0
+CERS.US,D,20140527,000000,4.2,4.36,4.13,4.3,830502,0
+CERS.US,D,20140528,000000,4.3,4.355,4.21,4.24,312480,0
+CERS.US,D,20140529,000000,4.46,4.5,4.31,4.32,596621,0
+CERS.US,D,20140530,000000,4.34,4.37,4.01,4.19,789495,0
+CERS.US,D,20140602,000000,4.19,4.23,3.97,3.97,556311,0
+CERS.US,D,20140603,000000,3.97,4,3.84,3.89,768475,0
+CERS.US,D,20140604,000000,3.87,4.07,3.84,4.04,407060,0
+CERS.US,D,20140605,000000,4.06,4.23,4,4.18,979552,0
+CERS.US,D,20140606,000000,4.23,4.27,4.18,4.18,639887,0
+CERS.US,D,20140609,000000,4.18,4.26,4.157,4.22,586675,0
+CERS.US,D,20140610,000000,4.19,4.26,4.13,4.25,301400,0
+CERS.US,D,20140611,000000,4.22,4.43,4.19,4.34,703414,0
+CERS.US,D,20140612,000000,4.33,4.34,4.215,4.25,476254,0
+CERS.US,D,20140613,000000,4.2,4.36,4.19,4.32,1040704,0
+CERS.US,D,20140616,000000,4.32,4.43,4.23,4.28,494717,0
+CERS.US,D,20140617,000000,4.25,4.41,4.21,4.34,1109785,0
+CERS.US,D,20140618,000000,4.34,4.34,4.23,4.29,440989,0
+CERS.US,D,20140619,000000,4.3,4.34,4.18,4.22,515357,0
+CERS.US,D,20140620,000000,4.21,4.2101,4.02,4.08,840371,0
+CERS.US,D,20140623,000000,4.08,4.15,4.062,4.13,447977,0
+CERS.US,D,20140624,000000,4.11,4.2,4.075,4.09,424779,0
+CERS.US,D,20140625,000000,4.14,4.18,4.08,4.11,451514,0
+CERS.US,D,20140626,000000,4.12,4.14,4.02,4.06,351890,0
+CERS.US,D,20140627,000000,4.03,4.11,4.03,4.1,555074,0
+CERS.US,D,20140630,000000,4.03,4.25,4.02,4.15,638753,0
+CERS.US,D,20140701,000000,4.15,4.35,4.15,4.3,1023384,0
+CERS.US,D,20140702,000000,4.3,4.36,4.26,4.29,572500,0
+CERS.US,D,20140703,000000,4.3,4.35,4.23,4.25,225435,0
+CERS.US,D,20140707,000000,4.25,4.25,3.95,3.95,738387,0
+CERS.US,D,20140708,000000,3.95,3.95,3.66,3.76,972323,0
+CERS.US,D,20140709,000000,3.76,3.89,3.69,3.83,576102,0
+CERS.US,D,20140710,000000,3.8,4.04,3.7,4.02,926032,0
+CERS.US,D,20140711,000000,4,4.15,3.9907,4.12,531905,0
+CERS.US,D,20140714,000000,4.19,4.25,4.025,4.03,444669,0
+CERS.US,D,20140715,000000,4.04,4.07,3.85,3.89,632551,0
+CERS.US,D,20140716,000000,3.91,3.91,3.76,3.78,568725,0
+CERS.US,D,20140717,000000,3.76,3.83,3.73,3.74,653582,0
+CERS.US,D,20140718,000000,3.75,3.95,3.75,3.88,476132,0
+CERS.US,D,20140721,000000,3.94,3.94,3.78,3.85,255242,0
+CERS.US,D,20140722,000000,3.87,3.93,3.79,3.8,1139063,0
+CERS.US,D,20140723,000000,3.84,3.9,3.77,3.79,363705,0
+CERS.US,D,20140724,000000,3.81,3.85,3.75,3.77,380221,0
+CERS.US,D,20140725,000000,3.73,3.77,3.59,3.64,612156,0
+CERS.US,D,20140728,000000,3.66,3.66,3.48,3.5,633043,0
+CERS.US,D,20140729,000000,3.51,3.75,3.49,3.71,577492,0
+CERS.US,D,20140730,000000,3.71,3.77,3.61,3.63,386570,0
+CERS.US,D,20140731,000000,3.56,3.61,3.51,3.52,558360,0
+CERS.US,D,20140801,000000,3.54,3.88,3.54,3.805,1261692,0
+CERS.US,D,20140804,000000,3.8,3.83,3.6,3.75,1165527,0
+CERS.US,D,20140805,000000,3.7,3.77,3.53,3.61,735642,0
+CERS.US,D,20140806,000000,3.58,3.895,3.58,3.86,832380,0
+CERS.US,D,20140807,000000,3.86,3.89,3.685,3.74,440171,0
+CERS.US,D,20140808,000000,3.71,3.74,3.6,3.71,567240,0
+CERS.US,D,20140811,000000,3.72,3.79,3.68,3.76,226035,0
+CERS.US,D,20140812,000000,3.73,3.76,3.595,3.61,374839,0
+CERS.US,D,20140813,000000,3.62,3.7,3.58,3.69,366577,0
+CERS.US,D,20140814,000000,3.67,3.691,3.57,3.63,384474,0
+CERS.US,D,20140815,000000,3.66,3.78,3.56,3.75,633298,0
+CERS.US,D,20140818,000000,3.8,3.9322,3.77,3.82,879044,0
+CERS.US,D,20140819,000000,3.8,3.82,3.75,3.76,340952,0
+CERS.US,D,20140820,000000,3.75,3.77,3.67,3.67,347636,0
+CERS.US,D,20140821,000000,3.67,3.735,3.62,3.64,331580,0
+CERS.US,D,20140822,000000,3.65,3.76,3.608,3.71,378621,0
+CERS.US,D,20140825,000000,3.73,3.78,3.66,3.69,352567,0
+CERS.US,D,20140826,000000,3.7,3.81,3.68,3.78,416212,0
+CERS.US,D,20140827,000000,3.79,3.795,3.7,3.76,293583,0
+CERS.US,D,20140828,000000,3.73,3.74,3.63,3.68,268340,0
+CERS.US,D,20140829,000000,3.72,3.78,3.63,3.76,294900,0
+CERS.US,D,20140902,000000,3.79,3.79,3.69,3.79,416734,0
+CERS.US,D,20140903,000000,3.8,3.811,3.72,3.76,273565,0
+CERS.US,D,20140904,000000,3.79,3.95,3.76,3.82,603556,0
+CERS.US,D,20140905,000000,3.82,3.91,3.7601,3.84,334404,0
+CERS.US,D,20140908,000000,3.84,3.95,3.81,3.91,505024,0
+CERS.US,D,20140909,000000,3.88,4.3,3.88,4.14,4328441,0
+CERS.US,D,20140910,000000,4.21,4.29,4.02,4.11,1262035,0
+CERS.US,D,20140911,000000,4.1,4.12,3.9699,4.05,808059,0
+CERS.US,D,20140912,000000,4.04,4.12,3.99,4.11,606328,0
+CERS.US,D,20140915,000000,4.1,4.2,3.93,3.95,779088,0
+CERS.US,D,20140916,000000,3.98,4.03,3.9,4.01,492542,0
+CERS.US,D,20140917,000000,4.01,4.08,3.94,3.96,1208527,0
+CERS.US,D,20140918,000000,3.99,4.0292,3.945,4,1080988,0
+CERS.US,D,20140919,000000,4.01,4.15,3.9,4.01,1560518,0
+CERS.US,D,20140922,000000,3.99,3.99,3.85,3.97,885604,0
+CERS.US,D,20140923,000000,3.94,3.99,3.82,3.9,835048,0
+CERS.US,D,20140924,000000,3.92,3.96,3.85,3.95,412940,0
+CERS.US,D,20140925,000000,3.92,3.93,3.8,3.88,952610,0
+CERS.US,D,20140926,000000,3.88,3.95,3.77,3.81,710758,0
+CERS.US,D,20140929,000000,3.76,3.92,3.73,3.91,734294,0
+CERS.US,D,20140930,000000,3.91,4.06,3.88,4.01,1096892,0
+CERS.US,D,20141001,000000,4.02,4.08,3.75,3.81,1019535,0
+CERS.US,D,20141002,000000,3.8,3.9,3.72,3.84,731962,0
+CERS.US,D,20141003,000000,3.91,4.09,3.889,4.07,973547,0
+CERS.US,D,20141006,000000,4.12,4.2,3.98,4,696910,0
+CERS.US,D,20141007,000000,4.04,4.18,3.9,3.9,1688179,0
+CERS.US,D,20141008,000000,3.85,3.94,3.72,3.94,1048108,0
+CERS.US,D,20141009,000000,3.92,3.92,3.7,3.75,674057,0
+CERS.US,D,20141010,000000,3.71,3.82,3.63,3.64,658496,0
+CERS.US,D,20141013,000000,3.67,3.88,3.6,3.86,1154158,0
+CERS.US,D,20141014,000000,4.18,4.39,4.03,4.1,3498593,0
+CERS.US,D,20141015,000000,4.05,4.26,3.85,4.21,1523906,0
+CERS.US,D,20141016,000000,4.2,4.35,4.1,4.25,1440096,0
+CERS.US,D,20141017,000000,4.33,4.33,4.04,4.05,708709,0
+CERS.US,D,20141020,000000,4.23,4.31,4.14,4.3,1650681,0
+CERS.US,D,20141021,000000,4.21,4.38,4.17,4.19,964420,0
+CERS.US,D,20141022,000000,4.19,4.19,4.01,4.11,878341,0
+CERS.US,D,20141023,000000,4.13,4.22,4.04,4.12,888766,0
+CERS.US,D,20141024,000000,4.14,4.16,4.02,4.14,676258,0
+CERS.US,D,20141027,000000,4.09,4.19,4.03,4.13,607506,0
+CERS.US,D,20141028,000000,4.13,4.23,4.05,4.21,892571,0
+CERS.US,D,20141029,000000,4.23,4.3,4.16,4.19,680185,0
+CERS.US,D,20141030,000000,4.2,4.32,4.17,4.32,536577,0
+CERS.US,D,20141031,000000,4.43,4.53,4.15,4.16,1639271,0
+CERS.US,D,20141103,000000,4.2,4.279,4.09,4.16,840087,0
+CERS.US,D,20141104,000000,4.13,4.16,4.07,4.09,463955,0
+CERS.US,D,20141105,000000,4.02,4.02,3.8,3.92,2300874,0
+CERS.US,D,20141106,000000,3.91,3.98,3.8,3.98,885312,0
+CERS.US,D,20141107,000000,3.95,4.02,3.85,4.01,1138335,0
+CERS.US,D,20141110,000000,4,4.04,3.86,4.03,991647,0
+CERS.US,D,20141111,000000,4.07,4.26,4,4.2,1434321,0
+CERS.US,D,20141112,000000,4.21,4.22,4.115,4.19,663043,0
+CERS.US,D,20141113,000000,4.37,4.65,4.29,4.42,2753623,0
+CERS.US,D,20141114,000000,4.4,4.44,4.22,4.41,938287,0
+CERS.US,D,20141117,000000,4.41,4.44,4.26,4.28,692072,0
+CERS.US,D,20141118,000000,4.3,4.35,4.25,4.28,1055440,0
+CERS.US,D,20141119,000000,4.33,4.36,4.175,4.28,1072887,0
+CERS.US,D,20141120,000000,4.25,4.32,4.22,4.29,439281,0
+CERS.US,D,20141121,000000,4.45,4.48,4.21,4.26,1577858,0
+CERS.US,D,20141124,000000,4.27,4.29,4.15,4.25,996095,0
+CERS.US,D,20141125,000000,4.25,4.31,4.211,4.29,509640,0
+CERS.US,D,20141126,000000,4.29,4.4,4.25,4.39,570799,0
+CERS.US,D,20141128,000000,4.43,4.6987,4.39,4.53,1033843,0
+CERS.US,D,20141201,000000,4.54,4.58,4.27,4.29,1083021,0
+CERS.US,D,20141202,000000,4.31,4.37,4.24,4.26,618215,0
+CERS.US,D,20141203,000000,4.28,4.3701,4.22,4.23,686200,0
+CERS.US,D,20141204,000000,4.24,4.36,4.2,4.24,535997,0
+CERS.US,D,20141205,000000,4.25,4.39,4.21,4.31,652840,0
+CERS.US,D,20141208,000000,4.31,4.39,4.23,4.31,856947,0
+CERS.US,D,20141209,000000,4.23,4.57,4.2,4.54,1622292,0
+CERS.US,D,20141210,000000,4.54,4.77,4.47,4.62,2194043,0
+CERS.US,D,20141211,000000,4.64,4.79,4.59,4.6,988170,0
+CERS.US,D,20141212,000000,4.56,4.93,4.55,4.87,1942408,0
+CERS.US,D,20141215,000000,4.94,5,4.62,4.64,1803096,0
+CERS.US,D,20141216,000000,4.62,4.87,4.58,4.78,1184113,0
+CERS.US,D,20141217,000000,5.6,5.94,5.26,5.86,7187294,0
+CERS.US,D,20141218,000000,5.89,6.29,5.89,6.16,3481926,0
+CERS.US,D,20141219,000000,6.85,6.93,6.37,6.41,5762910,0
+CERS.US,D,20141222,000000,6.42,6.8,6.38,6.77,2275824,0
+CERS.US,D,20141223,000000,6.68,6.75,6.081,6.2,2087561,0
+CERS.US,D,20141224,000000,6.19,6.555,6.17,6.49,762370,0
+CERS.US,D,20141226,000000,6.59,6.77,6.51,6.54,835392,0
+CERS.US,D,20141229,000000,6.42,6.58,6.16,6.26,1058406,0
+CERS.US,D,20141230,000000,6.21,6.37,6.16,6.24,667027,0
+CERS.US,D,20141231,000000,6.23,6.375,6.18,6.24,951402,0
+CERS.US,D,20150102,000000,6.27,6.65,6.25,6.515,1357110,0
+CERS.US,D,20150105,000000,6.82,7.03,6.46,6.57,2031924,0
+CERS.US,D,20150106,000000,6.08,6.3,5.72,5.78,2593783,0
+CERS.US,D,20150107,000000,6.05,6.22,5.85,5.95,6507726,0
+CERS.US,D,20150108,000000,6,6.14,5.91,6.13,2466598,0
+CERS.US,D,20150109,000000,6.11,6.265,6.02,6.15,1132917,0
+CERS.US,D,20150112,000000,6.15,6.25,6.05,6.22,866819,0
+CERS.US,D,20150113,000000,6.22,6.29,5.9,6.11,1359692,0
+CERS.US,D,20150114,000000,5.9,6.21,5.9,6.07,1822077,0
+CERS.US,D,20150115,000000,6.11,6.17,5.72,5.79,1514376,0
+CERS.US,D,20150116,000000,5.78,5.97,5.78,5.89,1143424,0
+CERS.US,D,20150120,000000,5.88,5.88,5.53,5.74,1332027,0
+CERS.US,D,20150121,000000,5.66,5.67,5.2,5.25,2243976,0
+CERS.US,D,20150122,000000,5.23,5.32,5.01,5.31,2475696,0
+CERS.US,D,20150123,000000,5.28,5.35,5.13,5.29,937435,0
+CERS.US,D,20150126,000000,5.24,5.53,5.19,5.52,1178632,0
+CERS.US,D,20150127,000000,5.42,5.4312,5.26,5.36,920201,0
+CERS.US,D,20150128,000000,5.39,5.62,5.31,5.49,1499348,0
+CERS.US,D,20150129,000000,5.53,5.58,5.35,5.46,1050340,0
+CERS.US,D,20150130,000000,5.48,5.53,5.32,5.34,1871311,0
+CERS.US,D,20150202,000000,5.35,5.4,5.16,5.21,1315343,0
+CERS.US,D,20150203,000000,5.2,5.34,5.13,5.33,963204,0
+CERS.US,D,20150204,000000,5.34,5.51,5.28,5.42,1461101,0
+CERS.US,D,20150205,000000,5.51,5.86,5.5,5.79,1726697,0
+CERS.US,D,20150206,000000,5.8,5.86,5.58,5.66,1182602,0
+CERS.US,D,20150209,000000,5.65,5.65,5.4,5.43,789413,0
+CERS.US,D,20150210,000000,5.48,5.65,5.365,5.61,732877,0
+CERS.US,D,20150211,000000,5.57,5.64,5.4,5.4,638715,0
+CERS.US,D,20150212,000000,5.43,5.505,5.37,5.45,639263,0
+CERS.US,D,20150213,000000,5.45,5.53,5.33,5.53,656487,0
+CERS.US,D,20150217,000000,5.57,5.65,5.45,5.535,939195,0
+CERS.US,D,20150218,000000,5.52,5.52,5.39,5.49,869740,0
+CERS.US,D,20150219,000000,5.51,5.51,5.42,5.43,532807,0
+CERS.US,D,20150220,000000,5.45,5.57,5.41,5.5,933461,0
+CERS.US,D,20150223,000000,5.68,5.68,5.36,5.47,885944,0
+CERS.US,D,20150224,000000,5.5,5.5,5.32,5.46,913468,0
+CERS.US,D,20150225,000000,5.43,5.68,5.35,5.47,1065626,0
+CERS.US,D,20150226,000000,5.46,5.52,5.33,5.35,1706040,0
+CERS.US,D,20150227,000000,5.16,5.18,4.54,4.775,5808835,0
+CERS.US,D,20150302,000000,4.77,4.81,4.45,4.46,2376000,0
+CERS.US,D,20150303,000000,4.42,4.48,4.25,4.44,2763600,0
+CERS.US,D,20150304,000000,4.41,4.53,4.31,4.46,1223900,0
+CERS.US,D,20150305,000000,4.45,4.58,4.36,4.45,982400,0
+CERS.US,D,20150306,000000,4.42,4.43,4.32,4.41,842200,0
+CERS.US,D,20150309,000000,4.39,4.41,4.24,4.28,1999600,0
+CERS.US,D,20150310,000000,4.26,4.26,4.05,4.11,2019700,0
+CERS.US,D,20150311,000000,4.11,4.16,3.98,4.02,1670100,0
+CERS.US,D,20150312,000000,4.07,4.15,4.06,4.1,812500,0
+CERS.US,D,20150313,000000,4.1,4.18,3.95,4.12,1158900,0
+CERS.US,D,20150316,000000,4.24,4.26,4.15,4.26,1539000,0
+CERS.US,D,20150317,000000,4.25,4.27,4.14,4.2,608800,0
+CERS.US,D,20150318,000000,4.17,4.2,4.07,4.15,863000,0
+CERS.US,D,20150319,000000,4.15,4.38,4.15,4.34,1017100,0
+CERS.US,D,20150320,000000,4.4,4.46,4.21,4.29,1677200,0
+CERS.US,D,20150323,000000,4.3,4.3,4.13,4.16,874000,0
+CERS.US,D,20150324,000000,4.17,4.29,4.15,4.22,828100,0
+CERS.US,D,20150325,000000,4.2,4.2,3.99,4.02,1630900,0
+CERS.US,D,20150326,000000,4.02,4.22,4,4.21,1056400,0
+CERS.US,D,20150327,000000,4.2,4.27,4.07,4.1,734500,0
+CERS.US,D,20150330,000000,4.15,4.24,4.12,4.23,758200,0
+CERS.US,D,20150331,000000,4.2,4.26,4.12,4.17,865564,0
+CERS.US,D,20150401,000000,4.15,4.23,3.95,3.97,1208500,0
+CERS.US,D,20150402,000000,3.95,3.96,3.82,3.91,1150600,0
+CERS.US,D,20150406,000000,3.9,3.97,3.85,3.92,707700,0
+CERS.US,D,20150407,000000,3.91,4.05,3.84,3.86,995482,0
+CERS.US,D,20150408,000000,3.88,3.96,3.82,3.94,783000,0
+CERS.US,D,20150409,000000,3.98,4,3.815,3.87,649571,0
+CERS.US,D,20150410,000000,3.89,3.92,3.83,3.9,955200,0
+CERS.US,D,20150413,000000,3.9,4.03,3.89,4.03,1059100,0
+CERS.US,D,20150414,000000,4.08,4.16,4.03,4.12,922500,0
+CERS.US,D,20150415,000000,4.28,4.32,4.11,4.3,1296437,0
+CERS.US,D,20150416,000000,4.28,4.32,4.16,4.24,589200,0
+CERS.US,D,20150417,000000,4.19,4.2,3.98,4.03,780200,0
+CERS.US,D,20150420,000000,4.1,4.1,3.97,4.05,914388,0
+CERS.US,D,20150421,000000,4.07,4.14,3.985,4.05,573409,0
+CERS.US,D,20150422,000000,4.02,4.11,3.96,4.1,593620,0
+CERS.US,D,20150423,000000,4.28,4.73,4.15,4.59,2607900,0
+CERS.US,D,20150424,000000,4.65,4.94,4.6299,4.79,2269893,0
+CERS.US,D,20150427,000000,4.81,4.85,4.5,4.7,1589200,0
+CERS.US,D,20150428,000000,4.7,4.7,4.375,4.52,1455689,0
+CERS.US,D,20150429,000000,4.52,4.59,4.39,4.46,841900,0
+CERS.US,D,20150430,000000,4.41,4.57,4.4,4.44,1267900,0
+CERS.US,D,20150501,000000,4.52,4.54,4.3,4.42,1008500,0
+CERS.US,D,20150504,000000,4.44,4.71,4.41,4.66,1155300,0
+CERS.US,D,20150505,000000,4.65,4.65,4.3,4.49,1165500,0
+CERS.US,D,20150506,000000,4.31,4.71,4.31,4.67,1461799,0
+CERS.US,D,20150507,000000,4.67,4.67,4.45,4.54,854342,0
+CERS.US,D,20150508,000000,4.61,4.66,4.47,4.65,1032100,0
+CERS.US,D,20150511,000000,4.62,4.79,4.59,4.77,1195700,0
+CERS.US,D,20150512,000000,4.75,4.86,4.63,4.77,961486,0
+CERS.US,D,20150513,000000,4.79,4.84,4.64,4.69,592756,0
+CERS.US,D,20150514,000000,4.71,4.73,4.58,4.65,484900,0
+CERS.US,D,20150515,000000,4.66,4.6899,4.53,4.605,613979,0
+CERS.US,D,20150518,000000,4.59,4.61,4.475,4.6,640033,0
+CERS.US,D,20150519,000000,4.61,4.68,4.55,4.6,522892,0
+CERS.US,D,20150520,000000,4.57,4.65,4.49,4.59,553400,0
+CERS.US,D,20150521,000000,4.59,4.63,4.52,4.55,378800,0
+CERS.US,D,20150522,000000,4.62,4.62,4.45,4.46,377100,0
+CERS.US,D,20150526,000000,4.44,4.57,4.35,4.54,894359,0
+CERS.US,D,20150527,000000,4.54,4.69,4.48,4.67,617300,0
+CERS.US,D,20150528,000000,4.63,4.95,4.565,4.92,1229668,0
+CERS.US,D,20150529,000000,4.94,5.24,4.94,4.98,1420600,0
+CERS.US,D,20150601,000000,5.01,5.22,5.01,5.13,1277046,0
+CERS.US,D,20150602,000000,5.13,5.31,5.1,5.24,887820,0
+CERS.US,D,20150603,000000,5.25,5.33,5.2,5.24,1069000,0
+CERS.US,D,20150604,000000,5.21,5.36,5.2,5.2,709700,0
+CERS.US,D,20150605,000000,5.22,5.5,5.17,5.42,1051100,0
+CERS.US,D,20150608,000000,5.5,5.62,5.4,5.49,1154700,0
+CERS.US,D,20150609,000000,5.5,5.51,5.27,5.27,745065,0
+CERS.US,D,20150610,000000,5.27,5.51,5.19,5.4,787477,0
+CERS.US,D,20150611,000000,5.44,5.51,5.35,5.39,643688,0
+CERS.US,D,20150612,000000,5.4,5.5,5.36,5.4,399700,0
+CERS.US,D,20150615,000000,5.34,5.42,5.25,5.35,607300,0
+CERS.US,D,20150616,000000,5.33,5.43,5.29,5.4,480000,0
+CERS.US,D,20150617,000000,5.42,5.52,5.26,5.27,879100,0
+CERS.US,D,20150618,000000,5.42,5.45,5.28,5.37,887300,0
+CERS.US,D,20150619,000000,5.39,5.42,5.27,5.38,745700,0
+CERS.US,D,20150622,000000,5.42,5.58,5.4,5.54,837300,0
+CERS.US,D,20150623,000000,5.66,5.7001,5.52,5.61,761346,0
+CERS.US,D,20150624,000000,5.62,5.66,5.34,5.38,934500,0
+CERS.US,D,20150625,000000,5.39,5.53,5.39,5.44,454700,0
+CERS.US,D,20150626,000000,5.48,5.51,5.15,5.41,1689100,0
+CERS.US,D,20150629,000000,5.27,5.37,5.21,5.22,555800,0
+CERS.US,D,20150630,000000,5.19,5.32,5.12,5.19,765064,0
+CERS.US,D,20150701,000000,5.25,5.45,5.01,5.05,886800,0
+CERS.US,D,20150702,000000,5.08,5.08,4.86,4.94,785300,0
+CERS.US,D,20150706,000000,4.86,5.04,4.81,5.02,1149300,0
+CERS.US,D,20150707,000000,4.99,5.1,4.86,5.03,550800,0
+CERS.US,D,20150708,000000,4.97,5.05,4.86,4.95,631400,0
+CERS.US,D,20150709,000000,5,5.18,4.95,5.02,651000,0
+CERS.US,D,20150710,000000,5.07,5.17,5.03,5.06,614400,0
+CERS.US,D,20150713,000000,5.14,5.44,5.14,5.3,710000,0
+CERS.US,D,20150714,000000,5.28,5.5,5.28,5.43,658884,0
+CERS.US,D,20150715,000000,5.45,5.52,5.43,5.47,480040,0
+CERS.US,D,20150716,000000,5.52,5.67,5.47,5.6,1322400,0
+CERS.US,D,20150717,000000,5.62,5.69,5.53,5.68,1034200,0
+CERS.US,D,20150720,000000,5.67,5.82,5.67,5.75,1239300,0
+CERS.US,D,20150721,000000,5.78,5.85,5.63,5.64,905500,0
+CERS.US,D,20150722,000000,5.6,5.67,5.49,5.58,650500,0
+CERS.US,D,20150723,000000,5.6,5.69,5.43,5.49,697100,0
+CERS.US,D,20150724,000000,5.46,5.52,5.18,5.19,880500,0
+CERS.US,D,20150727,000000,5.16,5.27,4.98,5.2,1098100,0
+CERS.US,D,20150728,000000,5.25,5.45,5.14,5.4,849400,0
+CERS.US,D,20150729,000000,5.41,5.54,5.35,5.4,535000,0
+CERS.US,D,20150730,000000,5.4,5.46,5.22,5.34,543600,0
+CERS.US,D,20150731,000000,5.36,5.5,5.31,5.43,428200,0
+CERS.US,D,20150803,000000,5.4,5.43,5.11,5.21,1124510,0
+CERS.US,D,20150804,000000,5.18,5.38,5.18,5.25,462400,0
+CERS.US,D,20150805,000000,5.31,5.43,5.02,5.13,1099500,0
+CERS.US,D,20150806,000000,5.15,5.3,4.9,4.98,1848407,0
+CERS.US,D,20150807,000000,4.8,5.22,4.7,5,1546700,0
+CERS.US,D,20150810,000000,5.02,5.05,4.8,4.94,1200900,0
+CERS.US,D,20150811,000000,4.9,5,4.84,4.93,560624,0
+CERS.US,D,20150812,000000,4.85,5,4.74,4.98,607100,0
+CERS.US,D,20150813,000000,4.95,5.03,4.76,4.77,626600,0
+CERS.US,D,20150814,000000,4.75,4.79,4.64,4.76,623600,0
+CERS.US,D,20150817,000000,4.77,4.9,4.72,4.89,558000,0
+CERS.US,D,20150818,000000,4.91,5.11,4.89,5.09,951200,0
+CERS.US,D,20150819,000000,5.09,5.11,4.93,5,787200,0
+CERS.US,D,20150820,000000,4.93,5.01,4.8,4.8,683700,0
+CERS.US,D,20150821,000000,4.6,4.89,4.6,4.73,946500,0
+CERS.US,D,20150824,000000,4.39,4.73,4.2933,4.44,1173338,0
+CERS.US,D,20150825,000000,4.63,4.84,4.47,4.68,1111500,0
+CERS.US,D,20150826,000000,4.79,4.91,4.61,4.77,669500,0
+CERS.US,D,20150827,000000,4.85,4.97,4.76,4.93,893100,0
+CERS.US,D,20150828,000000,4.92,4.97,4.81,4.85,564000,0
+CERS.US,D,20150831,000000,4.8,5.02,4.8,4.96,670900,0
+CERS.US,D,20150901,000000,4.87,4.93,4.66,4.72,717900,0
+CERS.US,D,20150902,000000,4.79,5.08,4.65,5.06,988900,0
+CERS.US,D,20150903,000000,5.06,5.16,4.91,4.93,892400,0
+CERS.US,D,20150904,000000,4.88,5.27,4.85,5.24,949800,0
+CERS.US,D,20150908,000000,5.36,5.44,5.2,5.34,824400,0
+CERS.US,D,20150909,000000,5.38,5.58,5.34,5.51,884700,0
+CERS.US,D,20150910,000000,5.51,5.65,5.5,5.64,798958,0
+CERS.US,D,20150911,000000,5.65,5.7,5.57,5.68,675600,0
+CERS.US,D,20150914,000000,5.72,5.77,5.5,5.58,483900,0
+CERS.US,D,20150915,000000,5.57,5.69,5.52,5.65,442400,0
+CERS.US,D,20150916,000000,5.62,5.66,5.48,5.57,850600,0
+CERS.US,D,20150917,000000,5.57,5.8601,5.57,5.85,938180,0
+CERS.US,D,20150918,000000,5.79,5.87,5.71,5.79,824000,0
+CERS.US,D,20150921,000000,5.84,5.85,5.2,5.59,1666900,0
+CERS.US,D,20150922,000000,5.54,5.54,5.31,5.37,745100,0
+CERS.US,D,20150923,000000,5.36,5.365,5.14,5.24,772169,0
+CERS.US,D,20150924,000000,5.22,5.4,5.155,5.39,983263,0
+CERS.US,D,20150925,000000,5.46,5.46,5.02,5.09,945000,0
+CERS.US,D,20150928,000000,5.06,5.06,4.75,4.85,1194712,0
+CERS.US,D,20150929,000000,4.88,4.93,4.4,4.52,1842000,0
+CERS.US,D,20150930,000000,4.58,4.62,4.43,4.54,741700,0
+CERS.US,D,20151001,000000,4.55,4.6,4.32,4.55,1020800,0
+CERS.US,D,20151002,000000,4.5,4.85,4.5,4.81,898300,0
+CERS.US,D,20151005,000000,4.84,4.95,4.71,4.8,618479,0
+CERS.US,D,20151006,000000,4.84,4.93,4.56,4.65,974200,0
+CERS.US,D,20151007,000000,4.65,4.8,4.57,4.73,959603,0
+CERS.US,D,20151008,000000,4.7,4.71,4.53,4.59,713900,0
+CERS.US,D,20151009,000000,4.62,4.74,4.56,4.61,796400,0
+CERS.US,D,20151012,000000,4.61,4.65,4.4701,4.58,557227,0
+CERS.US,D,20151013,000000,4.58,4.6,4.49,4.53,626500,0
+CERS.US,D,20151014,000000,4.56,4.6,4.43,4.49,740500,0
+CERS.US,D,20151015,000000,4.54,4.84,4.48,4.81,1078600,0
+CERS.US,D,20151016,000000,4.84,4.84,4.56,4.69,551100,0
+CERS.US,D,20151019,000000,4.65,4.73,4.49,4.58,677477,0
+CERS.US,D,20151020,000000,4.58,4.64,4.51,4.54,831500,0
+CERS.US,D,20151021,000000,4.62,4.69,4.36,4.46,909300,0
+CERS.US,D,20151022,000000,4.44,4.5,4.27,4.36,1061800,0
+CERS.US,D,20151023,000000,4.42,4.59,4.38,4.53,839100,0
+CERS.US,D,20151026,000000,4.52,4.69,4.48,4.61,671300,0
+CERS.US,D,20151027,000000,4.59,4.79,4.56,4.65,807900,0
+CERS.US,D,20151028,000000,4.75,4.95,4.61,4.93,786600,0
+CERS.US,D,20151029,000000,4.88,5.02,4.82,4.83,368800,0
+CERS.US,D,20151030,000000,4.86,5.04,4.75,4.77,403700,0
+CERS.US,D,20151102,000000,5.1,5.5,5.02,5.07,1388949,0
+CERS.US,D,20151103,000000,5.05,5.2,4.87,5.14,906800,0
+CERS.US,D,20151104,000000,5.14,5.23,5,5.15,794688,0
+CERS.US,D,20151105,000000,5.23,5.37,5.14,5.15,995900,0
+CERS.US,D,20151106,000000,5.04,5.41,4.82,5.38,1160100,0
+CERS.US,D,20151109,000000,5.34,5.4,5.04,5.11,807390,0
+CERS.US,D,20151110,000000,5.11,5.2,5.02,5.14,617900,0
+CERS.US,D,20151111,000000,5.18,5.2,5.06,5.08,467000,0
+CERS.US,D,20151112,000000,5.03,5.13,4.99,5.01,672800,0
+CERS.US,D,20151113,000000,4.98,5.21,4.98,5.2,775400,0
+CERS.US,D,20151116,000000,5.2,5.2,5.11,5.19,523600,0
+CERS.US,D,20151117,000000,5.2,5.21,5.08,5.1,445000,0
+CERS.US,D,20151118,000000,5.11,5.2,5.05,5.19,401700,0
+CERS.US,D,20151119,000000,5.14,5.2,5.01,5.04,633500,0
+CERS.US,D,20151120,000000,5.09,5.12,5.02,5.06,444400,0
+CERS.US,D,20151123,000000,5.08,5.35,5.01,5.29,982900,0
+CERS.US,D,20151124,000000,5.26,5.45,5.24,5.38,557200,0
+CERS.US,D,20151125,000000,5.4,5.68,5.35,5.64,966200,0
+CERS.US,D,20151127,000000,5.64,5.78,5.6,5.72,361100,0
+CERS.US,D,20151130,000000,5.68,5.8,5.64,5.67,828400,0
+CERS.US,D,20151201,000000,5.6,5.73,5.57,5.71,777250,0
+CERS.US,D,20151202,000000,5.72,5.94,5.71,5.75,981948,0
+CERS.US,D,20151203,000000,5.75,5.825,5.67,5.7,962337,0
+CERS.US,D,20151204,000000,5.72,5.85,5.65,5.78,798000,0
+CERS.US,D,20151207,000000,5.7,5.81,5.63,5.79,929200,0
+CERS.US,D,20151208,000000,5.75,5.97,5.73,5.91,994855,0
+CERS.US,D,20151209,000000,5.93,6,5.75,5.96,932700,0
+CERS.US,D,20151210,000000,5.98,6.29,5.9,6.22,1473900,0
+CERS.US,D,20151211,000000,6.11,6.42,6.11,6.41,1711700,0
+CERS.US,D,20151214,000000,6.34,6.57,6.27,6.37,1856743,0
+CERS.US,D,20151215,000000,6.37,6.37,6.09,6.23,1324100,0
+CERS.US,D,20151216,000000,6.25,6.6,6.21,6.59,1489600,0
+CERS.US,D,20151217,000000,6.34,6.37,5.9,5.93,2014600,0
+CERS.US,D,20151218,000000,5.94,6,5.82,5.9,1351100,0
+CERS.US,D,20151221,000000,5.93,6,5.76,5.86,900900,0
+CERS.US,D,20151222,000000,5.85,5.92,5.7,5.77,694949,0
+CERS.US,D,20151223,000000,5.65,6.06,5.56,5.99,1048800,0
+CERS.US,D,20151224,000000,5.99,6.37,5.99,6.32,950411,0
+CERS.US,D,20151228,000000,6.3,6.57,6.26,6.46,1130139,0
+CERS.US,D,20151229,000000,6.46,6.55,6.26,6.45,737395,0
+CERS.US,D,20151230,000000,6.44,6.6,6.42,6.46,740679,0
+CERS.US,D,20151231,000000,6.45,6.46,6.26,6.31,476158,0
+CERS.US,D,20160104,000000,6.19,6.27,6.03,6.24,1097948,0
+CERS.US,D,20160105,000000,6.49,6.66,6.2801,6.4,1469488,0
+CERS.US,D,20160106,000000,6.35,6.35,6.14,6.2,742104,0
+CERS.US,D,20160107,000000,6.11,6.11,5.85,5.94,1142535,0
+CERS.US,D,20160108,000000,5.94,6.11,5.83,5.84,814256,0
+CERS.US,D,20160111,000000,5.89,5.94,5.59,5.62,1667784,0
+CERS.US,D,20160112,000000,5.67,5.79,5.33,5.51,1495616,0
+CERS.US,D,20160113,000000,5.51,5.62,5.28,5.29,1069925,0
+CERS.US,D,20160114,000000,5.31,5.6,5.2901,5.53,1286516,0
+CERS.US,D,20160115,000000,5.39,5.43,5.16,5.36,1047953,0
+CERS.US,D,20160119,000000,5.41,5.49,5.2,5.23,940500,0
+CERS.US,D,20160120,000000,5.13,5.53,5,5.52,1399028,0
+CERS.US,D,20160121,000000,5.52,5.83,5.48,5.64,1270512,0
+CERS.US,D,20160122,000000,5.69,5.75,5.5,5.57,840814,0
+CERS.US,D,20160125,000000,5.55,5.58,5.31,5.32,856977,0
+CERS.US,D,20160126,000000,5.39,5.42,5.18,5.39,950865,0
+CERS.US,D,20160127,000000,5.35,5.42,5.1,5.19,910187,0
+CERS.US,D,20160128,000000,5.2,5.8,4.98,5.26,5355948,0
+CERS.US,D,20160129,000000,5.33,5.505,5.275,5.43,1366126,0
+CERS.US,D,20160201,000000,5.42,5.49,5.27,5.32,1395747,0
+CERS.US,D,20160202,000000,5.27,5.3599,5.16,5.29,1113045,0
+CERS.US,D,20160203,000000,5.38,5.45,5.1901,5.33,1452508,0
+CERS.US,D,20160204,000000,5.32,5.46,5.31,5.38,1639058,0
+CERS.US,D,20160205,000000,5.52,5.55,5.29,5.43,2562114,0
+CERS.US,D,20160208,000000,5.4,5.72,5.32,5.69,2471187,0
+CERS.US,D,20160209,000000,6.3,6.44,6,6.02,8497985,0
+CERS.US,D,20160210,000000,6.02,6.07,5.62,5.66,2970846,0
+CERS.US,D,20160211,000000,5.58,5.6,5.03,5.2,3116549,0
+CERS.US,D,20160212,000000,5.25,5.37,4.98,5.11,1571063,0
+CERS.US,D,20160216,000000,5.15,5.22,4.85,5,1692809,0
+CERS.US,D,20160217,000000,5.25,5.33,4.98,5.29,1525028,0
+CERS.US,D,20160218,000000,5.33,5.41,5.18,5.33,1178481,0
+CERS.US,D,20160219,000000,5.32,5.4,5.21,5.36,1043368,0
+CERS.US,D,20160222,000000,5.4,5.4497,5.07,5.09,1129816,0
+CERS.US,D,20160223,000000,5.03,5.12,4.96,5.07,875865,0
+CERS.US,D,20160224,000000,5.04,5.135,4.81,5.1,1174021,0
+CERS.US,D,20160225,000000,5.09,5.2,4.86,4.98,983265,0
+CERS.US,D,20160226,000000,5,5.11,4.96,5.08,910905,0
+CERS.US,D,20160229,000000,5.07,5.15,4.87,4.895,640375,0
+CERS.US,D,20160301,000000,4.95,5.07,4.8101,5.06,1298239,0
+CERS.US,D,20160302,000000,5.04,5.3,5.04,5.26,957096,0
+CERS.US,D,20160303,000000,5.44,5.67,5.35,5.65,2166031,0
+CERS.US,D,20160304,000000,5.75,5.96,5.62,5.72,1557089,0
+CERS.US,D,20160307,000000,5.69,5.81,5.57,5.63,1041814,0
+CERS.US,D,20160308,000000,5.59,5.6087,5.3,5.32,820822,0
+CERS.US,D,20160309,000000,5.25,5.96,5.25,5.66,2952006,0
+CERS.US,D,20160310,000000,5.69,5.82,5.44,5.49,1132345,0
+CERS.US,D,20160311,000000,5.58,5.67,5.42,5.65,1542939,0
+CERS.US,D,20160314,000000,5.62,5.89,5.62,5.7,1062748,0
+CERS.US,D,20160315,000000,5.66,6.15,5.66,5.99,4621435,0
+CERS.US,D,20160316,000000,6.1,6.17,5.61,5.79,2385011,0
+CERS.US,D,20160317,000000,5.82,5.8801,5.5,5.78,1152561,0
+CERS.US,D,20160318,000000,5.82,5.99,5.69,5.95,1670553,0
+CERS.US,D,20160321,000000,6.02,6.11,5.97,5.99,1696442,0
+CERS.US,D,20160322,000000,6.02,6.1,6.005,6.01,849569,0
+CERS.US,D,20160323,000000,6.01,6.13,5.79,5.8,785803,0
+CERS.US,D,20160324,000000,5.75,5.82,5.62,5.78,710437,0
+CERS.US,D,20160328,000000,5.77,5.85,5.6845,5.79,633199,0
+CERS.US,D,20160329,000000,5.79,5.99,5.6,5.95,785082,0
+CERS.US,D,20160330,000000,5.99,6.05,5.69,5.88,1007070,0
+CERS.US,D,20160331,000000,5.91,5.98,5.845,5.93,577918,0
+CERS.US,D,20160401,000000,5.91,6.03,5.86,6,788296,0
+CERS.US,D,20160404,000000,5.99,6.25,5.93,6.15,1669562,0
+CERS.US,D,20160405,000000,6.1,6.3,6.1,6.16,1158758,0
+CERS.US,D,20160406,000000,6.19,6.4,6.09,6.4,1499485,0
+CERS.US,D,20160407,000000,6.39,6.49,6.32,6.38,1356218,0
+CERS.US,D,20160408,000000,6.4,6.48,6.06,6.15,1051966,0
+CERS.US,D,20160411,000000,6.22,6.3,6.05,6.1,749123,0
+CERS.US,D,20160412,000000,6.13,6.31,6,6.3,680969,0
+CERS.US,D,20160413,000000,6.36,6.36,6.165,6.22,648682,0
+CERS.US,D,20160414,000000,6.25,6.49,6.17,6.46,1415971,0
+CERS.US,D,20160415,000000,6.47,6.68,6.39,6.6,1709568,0
+CERS.US,D,20160418,000000,6.63,6.63,6.35,6.43,829657,0
+CERS.US,D,20160419,000000,6.43,6.5033,6.32,6.35,782340,0
+CERS.US,D,20160420,000000,6.32,6.5801,6.28,6.52,869161,0
+CERS.US,D,20160421,000000,6.52,6.71,6.5001,6.65,1503719,0
+CERS.US,D,20160422,000000,6.75,6.89,6.5599,6.65,980343,0
+CERS.US,D,20160425,000000,6.69,6.7,6.44,6.48,804009,0
+CERS.US,D,20160426,000000,6.52,6.54,6.255,6.45,1339462,0
+CERS.US,D,20160427,000000,6.42,6.58,6.3201,6.47,747768,0
+CERS.US,D,20160428,000000,6.41,6.61,6.4,6.425,647508,0
+CERS.US,D,20160429,000000,6.43,6.47,6.16,6.26,885741,0
+CERS.US,D,20160502,000000,6.26,6.29,6.11,6.23,860246,0
+CERS.US,D,20160503,000000,6.22,6.31,6.11,6.17,1030616,0
+CERS.US,D,20160504,000000,5.86,5.905,5.418,5.825,1964181,0
+CERS.US,D,20160505,000000,5.89,5.89,5.55,5.63,1088388,0
+CERS.US,D,20160506,000000,5.58,5.63,5.5,5.51,879473,0
+CERS.US,D,20160509,000000,5.45,5.83,5.45,5.73,972258,0
+CERS.US,D,20160510,000000,5.72,5.8,5.58,5.64,722299,0
+CERS.US,D,20160511,000000,5.61,5.72,5.44,5.44,771411,0
+CERS.US,D,20160512,000000,5.44,5.5199,5.11,5.22,1417586,0
+CERS.US,D,20160513,000000,5.22,5.45,5.21,5.31,754975,0
+CERS.US,D,20160516,000000,5.29,5.46,5.27,5.42,600655,0
+CERS.US,D,20160517,000000,5.42,5.42,5.13,5.18,1009532,0
+CERS.US,D,20160518,000000,5.17,5.28,5.14,5.2,705992,0
+CERS.US,D,20160519,000000,5.18,5.26,5.07,5.07,870351,0
+CERS.US,D,20160520,000000,5.1,5.2,4.9,5.2,1459485,0
+CERS.US,D,20160523,000000,5.5,5.62,5.33,5.4,1762632,0
+CERS.US,D,20160524,000000,5.4,5.555,5.33,5.53,968020,0
+CERS.US,D,20160525,000000,5.54,5.75,5.52,5.63,899475,0
+CERS.US,D,20160526,000000,5.62,5.665,5.54,5.55,767269,0
+CERS.US,D,20160527,000000,5.55,5.615,5.44,5.51,655814,0
+CERS.US,D,20160531,000000,5.51,5.61,5.49,5.56,1304851,0
+CERS.US,D,20160601,000000,5.54,5.7,5.53,5.66,874744,0
+CERS.US,D,20160602,000000,5.66,5.76,5.64,5.69,673986,0
+CERS.US,D,20160603,000000,5.68,5.7,5.5,5.52,568659,0
+CERS.US,D,20160606,000000,5.54,5.78,5.47,5.74,850860,0
+CERS.US,D,20160607,000000,5.75,6.16,5.74,6.03,2040413,0
+CERS.US,D,20160608,000000,6.03,6.13,5.99,6.08,856185,0
+CERS.US,D,20160609,000000,6.05,6.08,5.94,5.97,798889,0
+CERS.US,D,20160610,000000,5.89,6.17,5.7777,6.1,1113588,0
+CERS.US,D,20160613,000000,6.03,6.18,5.96,6.09,1231453,0
+CERS.US,D,20160614,000000,6.07,6.1301,5.92,5.96,712493,0
+CERS.US,D,20160615,000000,5.96,6.03,5.88,5.9,594150,0
+CERS.US,D,20160616,000000,5.88,5.93,5.73,5.905,600784,0
+CERS.US,D,20160617,000000,5.9,5.9,5.67,5.7,1026441,0
+CERS.US,D,20160620,000000,6.37,6.37,6.05,6.14,3332355,0
+CERS.US,D,20160621,000000,6.15,6.2,5.9,6.04,1075949,0
+CERS.US,D,20160622,000000,6.03,6.23,5.985,6.085,623591,0
+CERS.US,D,20160623,000000,6.1,6.29,6.04,6.29,931177,0
+CERS.US,D,20160624,000000,6,6.15,5.93,6.03,1314232,0
+CERS.US,D,20160627,000000,5.95,6,5.76,5.87,946494,0
+CERS.US,D,20160628,000000,5.91,6.02,5.9,5.99,1050729,0
+CERS.US,D,20160629,000000,6.03,6.33,5.98,6.25,1229473,0
+CERS.US,D,20160630,000000,6.27,6.295,6.11,6.24,853277,0
+CERS.US,D,20160701,000000,6.22,6.3,6.17,6.28,517335,0
+CERS.US,D,20160705,000000,6.27,6.37,6.23,6.28,622453,0
+CERS.US,D,20160706,000000,6.26,6.47,6.26,6.4,884644,0
+CERS.US,D,20160707,000000,6.45,6.5,6.23,6.36,708794,0
+CERS.US,D,20160708,000000,6.39,6.52,6.39,6.45,1050321,0
+CERS.US,D,20160711,000000,6.46,6.56,6.422,6.46,1084852,0
+CERS.US,D,20160712,000000,6.52,6.64,6.42,6.5,803115,0
+CERS.US,D,20160713,000000,6.54,6.56,6.26,6.26,729996,0
+CERS.US,D,20160714,000000,6.32,6.32,6.14,6.19,517783,0
+CERS.US,D,20160715,000000,6.23,6.26,6.12,6.25,504714,0
+CERS.US,D,20160718,000000,6.25,6.3,6.13,6.24,512252,0
+CERS.US,D,20160719,000000,6.21,6.88,6.14,6.3,2576742,0
+CERS.US,D,20160720,000000,6.48,6.6,6.32,6.58,1541255,0
+CERS.US,D,20160721,000000,6.6,6.75,6.45,6.5,879246,0
+CERS.US,D,20160722,000000,6.53,6.61,6.48,6.57,641202,0
+CERS.US,D,20160725,000000,6.83,6.83,6.6,6.65,991556,0
+CERS.US,D,20160726,000000,6.68,6.75,6.61,6.63,682095,0
+CERS.US,D,20160727,000000,6.61,6.72,6.58,6.7,536562,0
+CERS.US,D,20160728,000000,6.72,7.01,6.72,6.97,2803585,0
+CERS.US,D,20160729,000000,7,7.5,6.93,7.39,3251032,0
+CERS.US,D,20160801,000000,7.54,7.64,7.28,7.31,2985301,0
+CERS.US,D,20160802,000000,7.4,7.41,7.055,7.19,1569342,0
+CERS.US,D,20160803,000000,7.15,7.2939,7.03,7.16,2569390,0
+CERS.US,D,20160804,000000,7.23,7.28,7.11,7.19,1090900,0
+CERS.US,D,20160805,000000,6.98,7.35,6.71,7.3,1962592,0
+CERS.US,D,20160808,000000,7.4,7.444,6.82,6.88,2018491,0
+CERS.US,D,20160809,000000,6.91,7.065,6.825,6.85,1240226,0
+CERS.US,D,20160810,000000,6.87,6.97,6.75,6.89,879333,0
+CERS.US,D,20160811,000000,6.94,7.05,6.8626,6.93,646893,0
+CERS.US,D,20160812,000000,6.89,7.01,6.85,6.99,743347,0
+CERS.US,D,20160815,000000,7.04,7.11,6.97,6.97,871339,0
+CERS.US,D,20160816,000000,7,7.0252,6.8,6.84,1174123,0
+CERS.US,D,20160817,000000,6.82,6.93,6.75,6.8,658367,0
+CERS.US,D,20160818,000000,6.8,6.86,6.69,6.71,487673,0
+CERS.US,D,20160819,000000,6.66,6.81,6.571,6.76,877545,0
+CERS.US,D,20160822,000000,6.84,6.91,6.72,6.89,786248,0
+CERS.US,D,20160823,000000,6.89,6.98,6.77,6.78,742623,0
+CERS.US,D,20160824,000000,6.77,6.895,6.56,6.59,961559,0
+CERS.US,D,20160825,000000,6.64,6.75,6.48,6.6,898454,0
+CERS.US,D,20160826,000000,6.56,6.85,6.465,6.75,1611061,0
+CERS.US,D,20160829,000000,7,7.19,6.83,6.9,2229282,0
+CERS.US,D,20160830,000000,6.89,6.96,6.59,6.62,1010240,0
+CERS.US,D,20160831,000000,6.59,6.65,6.28,6.33,1237927,0
+CERS.US,D,20160901,000000,6.31,6.4401,6.3,6.36,856101,0
+CERS.US,D,20160902,000000,6.36,6.46,6.31,6.36,579858,0
+CERS.US,D,20160906,000000,6.32,6.435,6.22,6.345,836769,0
+CERS.US,D,20160907,000000,6.36,6.61,6.35,6.47,947746,0
+CERS.US,D,20160908,000000,6.5,6.58,6.4,6.48,770766,0
+CERS.US,D,20160909,000000,6.42,6.59,6.07,6.07,1117646,0
+CERS.US,D,20160912,000000,6.01,6.19,6,6.18,946659,0
+CERS.US,D,20160913,000000,6.14,6.23,5.98,6.05,803442,0
+CERS.US,D,20160914,000000,6.04,6.15,5.91,6.09,942695,0
+CERS.US,D,20160915,000000,6.07,6.18,5.98,6.12,444885,0
+CERS.US,D,20160916,000000,6.14,6.29,6.055,6.13,1173306,0
+CERS.US,D,20160919,000000,6.12,6.13,5.79,6,1542560,0
+CERS.US,D,20160920,000000,6.04,6.08,5.83,5.96,1008419,0
+CERS.US,D,20160921,000000,5.96,6.06,5.86,6.06,731948,0
+CERS.US,D,20160922,000000,6.07,6.295,5.95,6.25,904336,0
+CERS.US,D,20160923,000000,6.19,6.28,6.13,6.24,538494,0
+CERS.US,D,20160926,000000,6.18,6.325,6.1315,6.3,768147,0
+CERS.US,D,20160927,000000,6.42,6.4507,6.24,6.39,887838,0
+CERS.US,D,20160928,000000,6.43,6.56,6.39,6.54,1069888,0
+CERS.US,D,20160929,000000,6.52,6.59,6.1,6.12,767782,0
+CERS.US,D,20160930,000000,6.13,6.25,6.01,6.21,868510,0
+CERS.US,D,20161003,000000,6.21,6.3398,6.12,6.26,374143,0
+CERS.US,D,20161004,000000,6.25,6.27,6.14,6.2,381878,0
+CERS.US,D,20161005,000000,6.19,6.3,6.17,6.26,285716,0
+CERS.US,D,20161006,000000,6.23,6.23,5.9675,6,775686,0
+CERS.US,D,20161007,000000,6,6.05,5.82,5.9,680563,0
+CERS.US,D,20161010,000000,5.96,6.16,5.9,6.1,300892,0
+CERS.US,D,20161011,000000,6.05,6.07,5.6578,5.74,892096,0
+CERS.US,D,20161012,000000,5.71,5.75,5.5,5.52,959771,0
+CERS.US,D,20161013,000000,5.49,5.51,5.15,5.16,1711856,0
+CERS.US,D,20161014,000000,5.23,5.28,5.01,5.17,1019731,0
+CERS.US,D,20161017,000000,5.13,5.19,5.08,5.15,683815,0
+CERS.US,D,20161018,000000,5.21,5.32,5.16,5.26,472644,0
+CERS.US,D,20161019,000000,5.28,5.28,5.15,5.25,717740,0
+CERS.US,D,20161020,000000,5.2,5.34,5.2,5.3,463498,0
+CERS.US,D,20161021,000000,5.25,5.3,5.14,5.15,804332,0
+CERS.US,D,20161024,000000,5.24,5.2848,5.08,5.11,433538,0
+CERS.US,D,20161025,000000,5.12,5.24,5.08,5.22,807956,0
+CERS.US,D,20161026,000000,5.22,5.22,5.01,5.01,438052,0
+CERS.US,D,20161027,000000,5.06,5.11,4.79,4.81,965540,0
+CERS.US,D,20161028,000000,4.75,4.95,4.75,4.91,670643,0
+CERS.US,D,20161031,000000,4.9,4.93,4.8,4.82,1269929,0
+CERS.US,D,20161101,000000,4.82,4.86,4.56,4.65,889929,0
+CERS.US,D,20161102,000000,4.67,4.68,4.51,4.52,767700,0
+CERS.US,D,20161103,000000,4.55,4.595,4.22,4.22,1110478,0
+CERS.US,D,20161104,000000,4.35,5.3,4.3,4.81,4659747,0
+CERS.US,D,20161107,000000,4.94,5.06,4.79,5.02,1748963,0
+CERS.US,D,20161108,000000,4.99,5.26,4.89,5.2,877779,0
+CERS.US,D,20161109,000000,5.37,5.61,5.35,5.53,1672573,0
+CERS.US,D,20161110,000000,5.64,5.8376,5.58,5.68,1158921,0
+CERS.US,D,20161111,000000,5.62,5.81,5.55,5.76,892122,0
+CERS.US,D,20161114,000000,5.8,5.83,5.72,5.76,945147,0
+CERS.US,D,20161115,000000,5.74,5.79,5.66,5.7,763614,0
+CERS.US,D,20161116,000000,5.67,5.75,5.55,5.65,593740,0
+CERS.US,D,20161117,000000,5.65,5.78,5.65,5.76,520250,0
+CERS.US,D,20161118,000000,5.75,5.89,5.71,5.86,894447,0
+CERS.US,D,20161121,000000,5.86,5.91,5.68,5.7,713843,0
+CERS.US,D,20161122,000000,5.7,5.8,5.6,5.66,529270,0
+CERS.US,D,20161123,000000,5.65,5.75,5.55,5.65,666548,0
+CERS.US,D,20161125,000000,5.7,5.75,5.63,5.73,169081,0
+CERS.US,D,20161128,000000,5.69,5.69,5.46,5.47,466267,0
+CERS.US,D,20161129,000000,5.48,5.58,5.41,5.45,356623,0
+CERS.US,D,20161130,000000,5.48,5.505,5.18,5.22,894278,0
+CERS.US,D,20161201,000000,5.25,5.31,4.89,4.93,1470426,0
+CERS.US,D,20161202,000000,4.94,5.14,4.88,4.97,1327806,0
+CERS.US,D,20161205,000000,5.02,5.11,4.94,5.01,599693,0
+CERS.US,D,20161206,000000,5.06,5.12,4.9337,5.08,525686,0
+CERS.US,D,20161207,000000,5.03,5.16,4.9,4.96,1016271,0
+CERS.US,D,20161208,000000,4.97,5.16,4.87,5.15,705193,0
+CERS.US,D,20161209,000000,5.18,5.36,5.13,5.16,591150,0
+CERS.US,D,20161212,000000,5.1,5.2,5.02,5.07,406022,0
+CERS.US,D,20161213,000000,5.11,5.26,5,5.17,473758,0
+CERS.US,D,20161214,000000,5.16,5.21,4.9,4.92,779903,0
+CERS.US,D,20161215,000000,4.96,5,4.83,4.89,899365,0
+CERS.US,D,20161216,000000,4.91,5.16,4.89,4.91,838059,0
+CERS.US,D,20161219,000000,4.92,5.01,4.79,4.84,696820,0
+CERS.US,D,20161220,000000,4.85,4.88,4.44,4.55,1845431,0
+CERS.US,D,20161221,000000,4.56,4.64,4.34,4.37,1532201,0
+CERS.US,D,20161222,000000,4.36,4.51,4.34,4.4,613008,0
+CERS.US,D,20161223,000000,4.43,4.66,4.4,4.66,706692,0
+CERS.US,D,20161227,000000,4.66,4.7,4.37,4.38,1022160,0
+CERS.US,D,20161228,000000,4.36,4.38,4.17,4.27,1211212,0
+CERS.US,D,20161229,000000,4.27,4.44,4.27,4.35,528470,0
+CERS.US,D,20161230,000000,4.3,4.38,4.26,4.35,700694,0
+CERS.US,D,20170103,000000,4.35,4.39,4.25,4.33,619426,0
+CERS.US,D,20170104,000000,4.34,4.65,4.31,4.58,1387526,0
+CERS.US,D,20170105,000000,4.6,4.69,4.42,4.52,906132,0
+CERS.US,D,20170106,000000,4.53,4.55,4.37,4.4,367218,0
+CERS.US,D,20170109,000000,4.45,4.55,4.3737,4.48,609542,0
+CERS.US,D,20170110,000000,4.48,4.52,4.35,4.5,640254,0
+CERS.US,D,20170111,000000,4.5,4.5,4.18,4.26,722905,0
+CERS.US,D,20170112,000000,4.22,4.32,4.11,4.25,563434,0
+CERS.US,D,20170113,000000,4.26,4.39,4.23,4.29,492832,0
+CERS.US,D,20170117,000000,4.27,4.27,4.13,4.19,740801,0
+CERS.US,D,20170118,000000,4.2,4.22,4.07,4.15,680534,0
+CERS.US,D,20170119,000000,4.15,4.32,4.12,4.31,872588,0
+CERS.US,D,20170120,000000,4.29,4.45,4.22,4.39,875988,0
+CERS.US,D,20170123,000000,4.38,4.41,4.075,4.2,957435,0
+CERS.US,D,20170124,000000,4.19,4.22,4.07,4.2,520450,0
+CERS.US,D,20170125,000000,4.24,4.32,4.19,4.19,527734,0
+CERS.US,D,20170126,000000,4.19,4.26,4.01,4.04,799709,0
+CERS.US,D,20170127,000000,4.05,4.28,4.02,4.26,598077,0
+CERS.US,D,20170130,000000,4.24,4.24,4.07,4.12,628489,0
+CERS.US,D,20170131,000000,4.12,4.33,4.03,4.26,632968,0
+CERS.US,D,20170201,000000,4.28,4.32,4.1,4.14,582053,0
+CERS.US,D,20170202,000000,4.11,4.2,4.04,4.15,818648,0
+CERS.US,D,20170203,000000,4.17,4.19,4.05,4.18,601874,0
+CERS.US,D,20170206,000000,4.15,4.18,4.04,4.07,719586,0
+CERS.US,D,20170207,000000,4.07,4.12,4,4.09,515866,0
+CERS.US,D,20170208,000000,4.08,4.11,3.97,4.1,914192,0
+CERS.US,D,20170209,000000,4.09,4.18,4.05,4.14,651499,0
+CERS.US,D,20170210,000000,4.14,4.2,4.11,4.13,364886,0
+CERS.US,D,20170213,000000,4.14,4.18,4.05,4.1,585174,0
+CERS.US,D,20170214,000000,4.04,4.14,4.04,4.09,771257,0
+CERS.US,D,20170215,000000,4.06,4.1563,4.04,4.08,882781,0
+CERS.US,D,20170216,000000,4.06,4.2,3.965,4.16,1222650,0
+CERS.US,D,20170217,000000,4.17,4.41,4.12,4.285,1997324,0
+CERS.US,D,20170221,000000,4.3,4.31,4.12,4.14,879470,0
+CERS.US,D,20170222,000000,4.14,4.1532,4.03,4.05,756831,0
+CERS.US,D,20170223,000000,4.04,4.305,4.02,4.28,1329299,0
+CERS.US,D,20170224,000000,4.24,4.285,4.08,4.27,963888,0
+CERS.US,D,20170227,000000,4.23,4.295,4.185,4.27,761215,0
+CERS.US,D,20170228,000000,4.27,4.35,4.17,4.19,695685,0
+CERS.US,D,20170301,000000,4.27,4.34,4.23,4.33,824111,0
+CERS.US,D,20170302,000000,4.29,4.55,4.29,4.41,1083568,0
+CERS.US,D,20170303,000000,4.4,4.49,4.32,4.46,760612,0
+CERS.US,D,20170306,000000,4.44,4.45,4.23,4.24,809410,0
+CERS.US,D,20170307,000000,4.2,4.24,4.14,4.15,678078,0
+CERS.US,D,20170308,000000,4.05,4.14,3.8,3.91,3252650,0
+CERS.US,D,20170309,000000,3.91,4.14,3.79,4.135,2382459,0
+CERS.US,D,20170310,000000,4.14,4.56,4.14,4.45,1921862,0
+CERS.US,D,20170313,000000,4.4294,4.45,4.22,4.245,789819,0
+CERS.US,D,20170314,000000,4.15,4.275,4.085,4.25,774728,0
+CERS.US,D,20170315,000000,4.21,4.44,4.18,4.36,1177624,0
+CERS.US,D,20170316,000000,4.38,4.39,4.23,4.25,530828,0
+CERS.US,D,20170317,000000,4.23,4.29,4.14,4.21,1008993,0
+CERS.US,D,20170320,000000,4.22,4.32,4.17,4.22,485967,0
+CERS.US,D,20170321,000000,4.25,4.27,4.11,4.13,827573,0
+CERS.US,D,20170322,000000,4.13,4.17,4,4.06,786311,0
+CERS.US,D,20170323,000000,4.06,4.15,4,4.12,531123,0
+CERS.US,D,20170324,000000,4.13,4.2,4.05,4.1,356759,0
+CERS.US,D,20170327,000000,4.04,4.28,4.04,4.22,622057,0
+CERS.US,D,20170328,000000,4.25,4.39,4.22,4.35,814163,0
+CERS.US,D,20170329,000000,4.35,4.5634,4.33,4.38,1070904,0
+CERS.US,D,20170330,000000,4.38,4.49,4.34,4.44,855566,0
+CERS.US,D,20170331,000000,4.45,4.5,4.365,4.45,812899,0
+CERS.US,D,20170403,000000,4.45,4.55,4.38,4.39,926814,0
+CERS.US,D,20170404,000000,4.39,4.41,4.1,4.185,923651,0
+CERS.US,D,20170405,000000,4.21,4.24,4.06,4.1,879348,0
+CERS.US,D,20170406,000000,4.1,4.27,4.03,4.27,1222051,0
+CERS.US,D,20170407,000000,4.25,4.34,4.17,4.3,708472,0
+CERS.US,D,20170410,000000,4.3,4.34,4.18,4.21,550241,0
+CERS.US,D,20170411,000000,4.21,4.23,4.08,4.17,860970,0
+CERS.US,D,20170412,000000,4.14,4.19,4.08,4.1,455123,0
+CERS.US,D,20170413,000000,4.07,4.2,4.07,4.11,555931,0
+CERS.US,D,20170417,000000,4.08,4.25,4.08,4.18,506241,0
+CERS.US,D,20170418,000000,4.12,4.24,4.05,4.16,610766,0
+CERS.US,D,20170419,000000,4.19,4.29,4.16,4.2,366416,0
+CERS.US,D,20170420,000000,4.23,4.3,4.115,4.23,487737,0
+CERS.US,D,20170421,000000,4.22,4.26,4.1,4.12,395587,0
+CERS.US,D,20170424,000000,4.19,4.25,4.13,4.24,389864,0
+CERS.US,D,20170425,000000,4.26,4.38,4.255,4.28,516804,0
+CERS.US,D,20170426,000000,4.28,4.7,4.28,4.61,1836629,0
+CERS.US,D,20170427,000000,4.62,4.69,4.4,4.41,603802,0
+CERS.US,D,20170428,000000,4.44,4.49,4.285,4.35,503671,0
+CERS.US,D,20170501,000000,4.35,4.42,4.33,4.37,450432,0
+CERS.US,D,20170502,000000,4.36,4.39,4.3,4.34,644450,0
+CERS.US,D,20170503,000000,4.34,4.36,4.2,4.24,1102114,0
+CERS.US,D,20170504,000000,4,4,2.83,3.49,4992333,0
+CERS.US,D,20170505,000000,3.5,3.51,3.2,3.33,2141377,0
+CERS.US,D,20170508,000000,3.35,3.39,3.11,3.11,1235284,0
+CERS.US,D,20170509,000000,3.24,3.285,3.09,3.215,2593486,0
+CERS.US,D,20170510,000000,3.2,3.31,3.16,3.19,720515,0
+CERS.US,D,20170511,000000,3.19,3.24,3.12,3.13,2049939,0
+CERS.US,D,20170512,000000,3.13,3.15,3.07,3.12,1032840,0
+CERS.US,D,20170515,000000,3.11,3.23,3.08,3.18,770315,0
+CERS.US,D,20170516,000000,3.17,3.21,3.065,3.17,620799,0
+CERS.US,D,20170517,000000,3.11,3.16,3,3.065,1097888,0
+CERS.US,D,20170518,000000,3.07,3.1,3,3.1,761626,0
+CERS.US,D,20170519,000000,3.1,3.13,3,3,649981,0
+CERS.US,D,20170522,000000,3,3.04,2.95,3,668519,0
+CERS.US,D,20170523,000000,2.81,2.83,2.185,2.25,9823794,0
+CERS.US,D,20170524,000000,2.32,2.33,2.19,2.26,4370072,0
+CERS.US,D,20170525,000000,2.27,2.27,2,2.02,4124278,0
+CERS.US,D,20170526,000000,2.05,2.35,1.93,2.35,2681572,0
+CERS.US,D,20170530,000000,2.37,2.38,2.16,2.29,1658534,0
+CERS.US,D,20170531,000000,2.29,2.31,2.23,2.29,805287,0
+CERS.US,D,20170601,000000,2.3,2.38,2.3,2.36,697791,0
+CERS.US,D,20170602,000000,2.38,2.46,2.38,2.41,869437,0
+CERS.US,D,20170605,000000,2.43,2.46,2.31,2.33,698598,0
+CERS.US,D,20170606,000000,2.3,2.38,2.3,2.36,343164,0
+CERS.US,D,20170607,000000,2.46,2.76,2.433,2.62,4102321,0
+CERS.US,D,20170608,000000,2.65,2.74,2.58,2.61,1510206,0
+CERS.US,D,20170609,000000,2.6,2.63,2.43,2.49,1236473,0
+CERS.US,D,20170612,000000,2.5,2.54,2.34,2.37,1178082,0
+CERS.US,D,20170613,000000,2.36,2.405,2.345,2.39,842432,0
+CERS.US,D,20170614,000000,2.4,2.4,2.33,2.34,674598,0
+CERS.US,D,20170615,000000,2.34,2.4,2.26,2.27,1002709,0
+CERS.US,D,20170616,000000,2.25,2.28,2.22,2.23,1749663,0
+CERS.US,D,20170619,000000,2.21,2.41,2.21,2.37,1638776,0
+CERS.US,D,20170620,000000,2.38,2.47,2.37,2.42,955795,0
+CERS.US,D,20170621,000000,2.42,2.44,2.35,2.36,1067571,0
+CERS.US,D,20170622,000000,2.37,2.575,2.37,2.56,1641299,0
+CERS.US,D,20170623,000000,2.57,2.58,2.51,2.56,1013589,0
+CERS.US,D,20170626,000000,2.56,2.59,2.52,2.56,691736,0
+CERS.US,D,20170627,000000,2.56,2.57,2.44,2.45,551846,0
+CERS.US,D,20170628,000000,2.47,2.51,2.41,2.48,680883,0
+CERS.US,D,20170629,000000,2.46,2.58,2.45,2.49,585602,0
+CERS.US,D,20170630,000000,2.49,2.545,2.47,2.51,605826,0
+CERS.US,D,20170703,000000,2.54,2.54,2.47,2.52,289851,0
+CERS.US,D,20170705,000000,2.51,2.55,2.31,2.32,1252853,0
+CERS.US,D,20170706,000000,2.29,2.33,2.21,2.21,681580,0
+CERS.US,D,20170707,000000,2.25,2.305,2.21,2.29,714061,0
+CERS.US,D,20170710,000000,2.3,2.3,2.23,2.27,365657,0
+CERS.US,D,20170711,000000,2.26,2.31,2.255,2.27,486150,0
+CERS.US,D,20170712,000000,2.28,2.31,2.23,2.27,449643,0
+CERS.US,D,20170713,000000,2.27,2.3,2.21,2.29,606755,0
+CERS.US,D,20170714,000000,2.26,2.31,2.26,2.3,486648,0
+CERS.US,D,20170717,000000,2.3,2.31,2.22,2.29,986759,0
+CERS.US,D,20170718,000000,2.27,2.3,2.22,2.26,579871,0
+CERS.US,D,20170719,000000,2.26,2.29,2.2,2.21,701946,0
+CERS.US,D,20170720,000000,2.2,2.22,2.095,2.21,1028975,0
+CERS.US,D,20170721,000000,2.24,2.24,2.11,2.15,862424,0
+CERS.US,D,20170724,000000,2.16,2.21,2.125,2.19,451664,0
+CERS.US,D,20170725,000000,2.21,2.23,2.15,2.18,553380,0
+CERS.US,D,20170726,000000,2.17,2.2,2.14,2.18,549927,0
+CERS.US,D,20170727,000000,2.18,2.63,2.17,2.4,3450695,0
+CERS.US,D,20170728,000000,2.39,2.42,2.23,2.26,1563754,0
+CERS.US,D,20170731,000000,2.25,2.27,2.19,2.26,680238,0
+CERS.US,D,20170801,000000,2.3,2.32,2.21,2.22,785103,0
+CERS.US,D,20170802,000000,2.23,2.42,2.2,2.39,1431896,0
+CERS.US,D,20170803,000000,2.39,2.47,2.3,2.44,1180918,0
+CERS.US,D,20170804,000000,2.141,2.58,2.141,2.475,957715,0
+CERS.US,D,20170807,000000,2.48,2.54,2.4,2.505,583941,0
+CERS.US,D,20170808,000000,2.51,2.64,2.49,2.56,1376583,0
+CERS.US,D,20170809,000000,2.55,2.59,2.5,2.54,698363,0
+CERS.US,D,20170810,000000,2.52,2.6,2.41,2.44,644893,0
+CERS.US,D,20170811,000000,2.45,2.51,2.4,2.49,536449,0
+CERS.US,D,20170814,000000,2.51,2.52,2.45,2.49,670409,0
+CERS.US,D,20170815,000000,2.55,2.645,2.53,2.55,1249769,0
+CERS.US,D,20170816,000000,2.56,2.6,2.53,2.55,552851,0
+CERS.US,D,20170817,000000,2.55,2.57,2.505,2.52,473984,0
+CERS.US,D,20170818,000000,2.49,2.55,2.41,2.5,360899,0
+CERS.US,D,20170821,000000,2.48,2.51,2.43,2.48,241242,0
+CERS.US,D,20170822,000000,2.49,2.51,2.45,2.48,273118,0
+CERS.US,D,20170823,000000,2.45,2.5,2.43,2.45,451663,0
+CERS.US,D,20170824,000000,2.47,2.49,2.43,2.45,463903,0
+CERS.US,D,20170825,000000,2.46,2.47,2.345,2.38,312054,0
+CERS.US,D,20170828,000000,2.4,2.4,2.31,2.34,650324,0
+CERS.US,D,20170829,000000,2.32,2.3965,2.26,2.38,926005,0
+CERS.US,D,20170830,000000,2.39,2.39,2.3,2.31,580296,0
+CERS.US,D,20170831,000000,2.35,2.39,2.3,2.35,1631772,0
+CERS.US,D,20170901,000000,2.33,2.57,2.33,2.55,1787514,0
+CERS.US,D,20170905,000000,2.52,2.585,2.445,2.53,1642730,0
+CERS.US,D,20170906,000000,2.56,2.775,2.44,2.64,2959473,0
+CERS.US,D,20170907,000000,2.62,2.715,2.574,2.69,814990,0
+CERS.US,D,20170908,000000,2.69,2.775,2.68,2.69,942103,0
+CERS.US,D,20170911,000000,2.74,2.82,2.66,2.69,1151081,0
+CERS.US,D,20170912,000000,2.7,2.765,2.65,2.69,799336,0
+CERS.US,D,20170913,000000,2.69,2.735,2.64,2.71,400473,0
+CERS.US,D,20170914,000000,2.69,2.71,2.635,2.66,560005,0
+CERS.US,D,20170915,000000,2.67,2.71,2.62,2.63,1218505,0
+CERS.US,D,20170918,000000,2.62,2.67,2.57,2.58,666295,0
+CERS.US,D,20170919,000000,2.59,2.61,2.45,2.48,599108,0
+CERS.US,D,20170920,000000,2.49,2.57,2.43,2.52,620788,0
+CERS.US,D,20170921,000000,2.52,2.625,2.52,2.61,870464,0
+CERS.US,D,20170922,000000,2.6,2.64,2.54,2.6,649182,0
+CERS.US,D,20170925,000000,2.58,2.69,2.57,2.68,609213,0
+CERS.US,D,20170926,000000,2.67,2.73,2.65,2.71,482234,0
+CERS.US,D,20170927,000000,2.74,2.75,2.66,2.72,680956,0
+CERS.US,D,20170928,000000,2.73,2.76,2.7,2.73,672368,0
+CERS.US,D,20170929,000000,2.74,2.76,2.68,2.73,597955,0
+CERS.US,D,20171002,000000,2.75,2.94,2.74,2.87,1493138,0
+CERS.US,D,20171003,000000,2.85,2.92,2.79,2.91,1164151,0
+CERS.US,D,20171004,000000,2.89,2.93,2.74,2.82,984934,0
+CERS.US,D,20171005,000000,3.04,3.23,2.94,3.04,2867796,0
+CERS.US,D,20171006,000000,3.17,3.17,2.95,3.02,1147088,0
+CERS.US,D,20171009,000000,3.03,3.13,2.85,2.86,713507,0
+CERS.US,D,20171010,000000,2.89,2.92,2.83,2.91,680375,0
+CERS.US,D,20171011,000000,2.93,3.1,2.93,3.02,1303423,0
+CERS.US,D,20171012,000000,3.01,3.2,3.01,3.17,1494836,0
+CERS.US,D,20171013,000000,3.16,3.24,3.11,3.11,1138166,0
+CERS.US,D,20171016,000000,3.1,3.14,3.05,3.1,893583,0
+CERS.US,D,20171017,000000,3.1,3.1,3.005,3.04,740306,0
+CERS.US,D,20171018,000000,3.06,3.095,2.992,3,641162,0
+CERS.US,D,20171019,000000,3,3.02,2.93,3,639207,0
+CERS.US,D,20171020,000000,3.04,3.04,2.98,2.99,589246,0
+CERS.US,D,20171023,000000,3.06,3.06,2.94,2.94,534610,0
+CERS.US,D,20171024,000000,2.94,2.94,2.81,2.87,959519,0
+CERS.US,D,20171025,000000,2.87,2.89,2.8,2.87,391279,0
+CERS.US,D,20171026,000000,2.85,2.89,2.82,2.83,450412,0
+CERS.US,D,20171027,000000,2.88,2.96,2.84,2.88,544882,0
+CERS.US,D,20171030,000000,2.9688,2.9688,2.86,2.9,616137,0
+CERS.US,D,20171031,000000,2.91,2.97,2.85,2.87,569986,0
+CERS.US,D,20171101,000000,2.88,2.94,2.75,2.76,688375,0
+CERS.US,D,20171102,000000,2.78,2.915,2.75,2.88,743259,0
+CERS.US,D,20171103,000000,2.88,3.6,2.88,3.52,3677168,0
+CERS.US,D,20171106,000000,3.53,3.67,3.31,3.49,1914169,0
+CERS.US,D,20171107,000000,3.49,3.56,3.45,3.49,1047780,0
+CERS.US,D,20171108,000000,3.5,3.52,3.39,3.48,627000,0
+CERS.US,D,20171109,000000,3.48,3.62,3.44,3.6,724724,0
+CERS.US,D,20171110,000000,3.57,3.6893,3.53,3.6,509632,0
+CERS.US,D,20171113,000000,3.6,3.8,3.521,3.58,748440,0
+CERS.US,D,20171114,000000,3.58,3.65,3.48,3.51,535305,0
+CERS.US,D,20171115,000000,3.49,3.68,3.445,3.63,531709,0
+CERS.US,D,20171116,000000,3.66,3.74,3.63,3.69,649574,0
+CERS.US,D,20171117,000000,3.66,3.76,3.65,3.75,513600,0
+CERS.US,D,20171120,000000,3.75,3.79,3.64,3.75,389305,0
+CERS.US,D,20171121,000000,3.76,3.8,3.69,3.71,581083,0
+CERS.US,D,20171122,000000,3.73,3.82,3.71,3.74,589514,0
+CERS.US,D,20171124,000000,3.76,3.84,3.74,3.81,269298,0
+CERS.US,D,20171127,000000,3.82,3.91,3.77,3.87,608686,0
+CERS.US,D,20171128,000000,3.93,3.95,3.93,3.93,868035,0
+CERS.US,D,20171129,000000,3.94,3.98,3.89,3.91,598526,0
+CERS.US,D,20171130,000000,3.95,3.98,3.895,3.95,700327,0
+CERS.US,D,20171201,000000,3.97,3.98,3.71,3.89,680727,0
+CERS.US,D,20171204,000000,3.93,4.02,3.71,3.73,688418,0
+CERS.US,D,20171205,000000,3.75,3.81,3.65,3.67,508323,0
+CERS.US,D,20171206,000000,3.67,3.72,3.6,3.61,372851,0
+CERS.US,D,20171207,000000,3.59,3.74,3.565,3.65,448135,0
+CERS.US,D,20171208,000000,3.67,3.69,3.605,3.64,325532,0
+CERS.US,D,20171211,000000,3.64,3.76,3.58,3.62,541182,0
+CERS.US,D,20171212,000000,3.65,3.73,3.59,3.62,477918,0
+CERS.US,D,20171213,000000,3.6,3.82,3.59,3.8,638895,0
+CERS.US,D,20171214,000000,3.81,3.83,3.68,3.71,440914,0
+CERS.US,D,20171215,000000,3.71,3.77,3.67,3.69,1780816,0
+CERS.US,D,20171218,000000,3.71,3.81,3.69,3.72,835733,0
+CERS.US,D,20171219,000000,3.69,3.75,3.57,3.605,523708,0
+CERS.US,D,20171220,000000,3.6,3.69,3.59,3.63,460686,0
+CERS.US,D,20171221,000000,3.63,3.685,3.63,3.64,332277,0
+CERS.US,D,20171222,000000,3.61,3.66,3.47,3.64,886325,0
+CERS.US,D,20171226,000000,3.66,3.6766,3.51,3.51,315984,0
+CERS.US,D,20171227,000000,3.51,3.53,3.37,3.41,598186,0
+CERS.US,D,20171228,000000,3.4,3.5,3.365,3.46,567250,0
+CERS.US,D,20171229,000000,3.49,3.5,3.35,3.38,626292,0
+CERS.US,D,20180102,000000,3.38,3.585,3.38,3.56,489322,0
+CERS.US,D,20180103,000000,3.54,3.6,3.5,3.59,350691,0
+CERS.US,D,20180104,000000,3.59,3.75,3.58,3.72,493639,0
+CERS.US,D,20180105,000000,3.78,3.93,3.76,3.84,656278,0
+CERS.US,D,20180108,000000,4,4.4,4,4.24,2391346,0
+CERS.US,D,20180109,000000,4.18,4.34,4.15,4.23,957038,0
+CERS.US,D,20180110,000000,4.2,4.29,4.18,4.25,652647,0
+CERS.US,D,20180111,000000,4.3,4.48,4.29,4.37,1419968,0
+CERS.US,D,20180112,000000,4.41,4.42,4.28,4.32,526965,0
+CERS.US,D,20180116,000000,4.32,4.4115,4,4.01,1228421,0
+CERS.US,D,20180117,000000,4.03,4.18,4.03,4.16,551757,0
+CERS.US,D,20180118,000000,4.16,4.16,4.06,4.11,403057,0
+CERS.US,D,20180119,000000,4.1,4.15,4.07,4.12,446078,0
+CERS.US,D,20180122,000000,4.13,4.22,4.09,4.19,530210,0
+CERS.US,D,20180123,000000,4.18,4.35,4.16,4.33,768454,0
+CERS.US,D,20180124,000000,5.14,5.43,4.84,5.01,19543286,0
+CERS.US,D,20180125,000000,4.98,5.11,4.77,4.94,2669774,0
+CERS.US,D,20180126,000000,4.93,5.085,4.86,4.99,1141547,0
+CERS.US,D,20180129,000000,5,5.01,4.67,4.88,1833846,0
+CERS.US,D,20180130,000000,4.8,4.83,4.66,4.76,950250,0
+CERS.US,D,20180131,000000,4.48,4.56,4.31,4.43,6323754,0
+CERS.US,D,20180201,000000,4.4,4.42,4.31,4.37,2030855,0
+CERS.US,D,20180202,000000,4.36,4.48,4.32,4.37,1830665,0
+CERS.US,D,20180205,000000,4.31,4.41,3.98,4,1976315,0
+CERS.US,D,20180206,000000,3.9,4.11,3.89,3.99,2087652,0
+CERS.US,D,20180207,000000,3.98,4.11,3.94,4.07,1235967,0
+CERS.US,D,20180208,000000,4.07,4.13,3.95,3.95,1157951,0
+CERS.US,D,20180209,000000,3.98,4,3.77,3.93,1301426,0
+CERS.US,D,20180212,000000,3.95,4.01,3.845,3.85,744682,0
+CERS.US,D,20180213,000000,3.84,4.0077,3.8,4,1071969,0
+CERS.US,D,20180214,000000,3.96,4.15,3.95,4.13,910086,0
+CERS.US,D,20180215,000000,4.17,4.21,4.04,4.12,470542,0
+CERS.US,D,20180216,000000,4.1,4.2,4,4.13,433661,0
+CERS.US,D,20180220,000000,4.17,4.25,4.17,4.17,702894,0
+CERS.US,D,20180221,000000,4.17,4.32,4.16,4.18,590727,0
+CERS.US,D,20180222,000000,4.21,4.36,4.2,4.27,506530,0
+CERS.US,D,20180223,000000,4.31,4.325,4.15,4.22,1124840,0
+CERS.US,D,20180226,000000,4.25,4.315,4.22,4.29,358195,0
+CERS.US,D,20180227,000000,4.28,4.32,4.21,4.25,474513,0
+CERS.US,D,20180228,000000,4.26,4.36,4.25,4.28,840755,0
+CERS.US,D,20180301,000000,4.27,4.35,4.16,4.32,1032038,0
+CERS.US,D,20180302,000000,4.28,4.63,4.18,4.595,1429441,0
+CERS.US,D,20180305,000000,4.6,4.6,4.44,4.52,1126754,0
+CERS.US,D,20180306,000000,4.57,4.87,4.54,4.67,1460692,0
+CERS.US,D,20180307,000000,4.63,4.77,4.6,4.77,1186210,0
+CERS.US,D,20180308,000000,4.8,4.9,4.68,4.8,1157823,0
+CERS.US,D,20180309,000000,4.89,4.91,4.55,4.87,2528831,0
+CERS.US,D,20180312,000000,4.8,5.155,4.75,5.05,1954698,0
+CERS.US,D,20180313,000000,5.05,5.205,5.02,5.13,1426231,0
+CERS.US,D,20180314,000000,5.15,5.43,5.15,5.42,1465034,0
+CERS.US,D,20180315,000000,5.41,5.48,5.19,5.24,1259350,0
+CERS.US,D,20180316,000000,5.36,5.77,5.32,5.74,4586525,0
+CERS.US,D,20180319,000000,5.73,5.74,5.4,5.47,2012862,0
+CERS.US,D,20180320,000000,5.5,5.85,5.46,5.64,1853436,0
+CERS.US,D,20180321,000000,5.66,5.745,5.54,5.62,914895,0
+CERS.US,D,20180322,000000,5.55,5.71,5.52,5.53,782790,0
+CERS.US,D,20180323,000000,5.51,5.675,5.45,5.49,829061,0
+CERS.US,D,20180326,000000,5.51,5.6586,5.425,5.57,1445370,0
+CERS.US,D,20180327,000000,5.55,5.64,5.26,5.32,1414063,0
+CERS.US,D,20180328,000000,5.35,5.54,5.3,5.52,1185993,0
+CERS.US,D,20180329,000000,5.56,5.6348,5.445,5.48,1399515,0
+CERS.US,D,20180402,000000,5.5,5.53,5.24,5.26,962456,0
+CERS.US,D,20180403,000000,5.3,5.4,5.24,5.31,956269,0
+CERS.US,D,20180404,000000,5.25,5.37,5.225,5.35,1129639,0
+CERS.US,D,20180405,000000,5.41,5.48,5.21,5.3,859469,0
+CERS.US,D,20180406,000000,5.25,5.38,5.1101,5.2,1198090,0
+CERS.US,D,20180409,000000,5.25,5.33,5.13,5.19,847090,0
+CERS.US,D,20180410,000000,5.28,5.35,5.18,5.32,547950,0
+CERS.US,D,20180411,000000,5.27,5.55,5.2501,5.45,1247485,0
+CERS.US,D,20180412,000000,5.47,5.54,5.4,5.43,609441,0
+CERS.US,D,20180413,000000,5.42,5.46,5.29,5.38,427091,0
+CERS.US,D,20180416,000000,5.44,5.48,5.33,5.35,489544,0
+CERS.US,D,20180417,000000,5.41,5.53,5.34,5.47,687941,0
+CERS.US,D,20180418,000000,5.48,5.765,5.48,5.64,1022317,0
+CERS.US,D,20180419,000000,5.64,5.71,5.58,5.66,585326,0
+CERS.US,D,20180420,000000,5.62,5.68,5.47,5.49,757926,0
+CERS.US,D,20180423,000000,5.47,5.58,5.365,5.47,595261,0
+CERS.US,D,20180424,000000,5.47,5.55,5.33,5.38,973025,0
+CERS.US,D,20180425,000000,5.4,5.44,5.28,5.31,687088,0
+CERS.US,D,20180426,000000,5.31,5.42,5.29,5.36,515073,0
+CERS.US,D,20180427,000000,5.35,5.4,5.19,5.23,525519,0
+CERS.US,D,20180430,000000,5.23,5.31,5.17,5.2,451785,0
+CERS.US,D,20180501,000000,5.18,5.31,5.16,5.29,424598,0
+CERS.US,D,20180502,000000,5.26,5.445,5.24,5.4,612190,0
+CERS.US,D,20180503,000000,5.38,5.4,5.25,5.34,493574,0
+CERS.US,D,20180504,000000,5.29,5.59,5.29,5.54,580811,0
+CERS.US,D,20180507,000000,5.59,5.66,5.52,5.62,644564,0
+CERS.US,D,20180508,000000,5.63,5.63,5.34,5.47,905872,0
+CERS.US,D,20180509,000000,5.6,6.47,5.4928,6.29,4071457,0
+CERS.US,D,20180510,000000,6.27,6.75,6.27,6.47,2684746,0
+CERS.US,D,20180511,000000,6.26,6.7,6.25,6.58,1550936,0
+CERS.US,D,20180514,000000,6.57,6.79,6.54,6.58,1355775,0
+CERS.US,D,20180515,000000,6.54,6.57,6.32,6.45,922121,0
+CERS.US,D,20180516,000000,6.4,6.46,6.35,6.41,1092060,0
+CERS.US,D,20180517,000000,6.45,6.57,6.4,6.51,674621,0
+CERS.US,D,20180518,000000,6.55,6.715,6.5,6.56,1173809,0
+CERS.US,D,20180521,000000,6.61,6.7,6.35,6.5,863664,0
+CERS.US,D,20180522,000000,6.55,6.59,6.43,6.43,616130,0
+CERS.US,D,20180523,000000,6.41,6.6,6.39,6.52,609916,0
+CERS.US,D,20180524,000000,6.48,6.74,6.41,6.59,992476,0
+CERS.US,D,20180525,000000,6.56,6.639,6.43,6.49,486976,0
+CERS.US,D,20180529,000000,6.49,6.59,6.38,6.54,1024562,0
+CERS.US,D,20180530,000000,6.55,6.79,6.49,6.73,1644901,0
+CERS.US,D,20180531,000000,6.75,6.99,6.57,6.59,1530214,0
+CERS.US,D,20180601,000000,6.61,6.71,6.5947,6.65,827636,0
+CERS.US,D,20180604,000000,6.65,6.71,6.484,6.63,854047,0
+CERS.US,D,20180605,000000,6.64,6.76,6.61,6.75,1121285,0
+CERS.US,D,20180606,000000,6.69,6.85,6.69,6.77,863629,0
+CERS.US,D,20180607,000000,6.76,6.77,6.525,6.62,793706,0
+CERS.US,D,20180608,000000,6.65,6.68,6.57,6.61,634374,0
+CERS.US,D,20180611,000000,6.63,6.65,6.53,6.59,631087,0
+CERS.US,D,20180612,000000,6.63,6.74,6.605,6.65,685837,0
+CERS.US,D,20180613,000000,6.64,6.7,6.59,6.64,725157,0
+CERS.US,D,20180614,000000,6.65,6.75,6.56,6.73,801904,0
+CERS.US,D,20180615,000000,6.69,6.775,6.66,6.77,1804110,0
+CERS.US,D,20180618,000000,6.74,7.06,6.7,7,1982548,0
+CERS.US,D,20180619,000000,6.9,7.0794,6.68,7.01,1761705,0
+CERS.US,D,20180620,000000,7.12,7.31,7.07,7.25,1763036,0
+CERS.US,D,20180621,000000,7.22,7.275,7.07,7.18,983887,0
+CERS.US,D,20180622,000000,7.2,7.2185,6.94,7.03,1967905,0
+CERS.US,D,20180625,000000,7.07,7.11,6.77,7,2078835,0
+CERS.US,D,20180626,000000,7.03,7.0715,6.91,6.95,958443,0
+CERS.US,D,20180627,000000,6.94,6.99,6.62,6.62,998965,0
+CERS.US,D,20180628,000000,6.56,6.885,6.53,6.8,939405,0
+CERS.US,D,20180629,000000,6.86,6.86,6.61,6.67,839970,0
+CERS.US,D,20180702,000000,6.65,6.91,6.58,6.91,717399,0
+CERS.US,D,20180703,000000,6.96,6.99,6.78,6.91,333889,0
+CERS.US,D,20180705,000000,6.98,7.05,6.84,7.05,744303,0
+CERS.US,D,20180706,000000,7.05,7.15,6.98,7.01,733095,0
+CERS.US,D,20180709,000000,7.03,7.1,6.93,7.05,517523,0
+CERS.US,D,20180710,000000,7.13,7.15,7.01,7.06,609335,0
+CERS.US,D,20180711,000000,6.99,7.08,6.92,6.99,432338,0
+CERS.US,D,20180712,000000,7.09,7.49,7,7.42,1969281,0
+CERS.US,D,20180713,000000,7.4,7.55,7.26,7.27,771318,0
+CERS.US,D,20180716,000000,7.3,7.37,7.11,7.32,544396,0
+CERS.US,D,20180717,000000,7.29,7.45,7.25,7.41,431498,0
+CERS.US,D,20180718,000000,7.43,7.43,7.26,7.35,613506,0
+CERS.US,D,20180719,000000,7.34,7.46,7.29,7.45,530368,0
+CERS.US,D,20180720,000000,7.59,7.93,7.47,7.52,1085064,0
+CERS.US,D,20180723,000000,7.46,7.695,7.345,7.64,676105,0
+CERS.US,D,20180724,000000,7.69,7.73,7.45,7.52,1049977,0
+CERS.US,D,20180725,000000,7.54,7.75,7.46,7.69,829237,0
+CERS.US,D,20180726,000000,7.7,7.8,7.592,7.66,659362,0
+CERS.US,D,20180727,000000,7.69,7.72,7.29,7.32,843510,0
+CERS.US,D,20180730,000000,7.33,7.44,7.15,7.18,714840,0
+CERS.US,D,20180731,000000,7.23,7.47,7.2104,7.41,499370,0
+CERS.US,D,20180801,000000,7.37,7.525,7.32,7.47,829747,0
+CERS.US,D,20180802,000000,7.46,7.53,7.299,7.41,717102,0
+CERS.US,D,20180803,000000,7.8,8.05,7,7.03,2407706,0
+CERS.US,D,20180806,000000,7,7.36,6.98,7.14,961567,0
+CERS.US,D,20180807,000000,7.13,7.22,7.03,7.11,546136,0
+CERS.US,D,20180808,000000,7.11,7.12,6.87,7.01,757124,0
+CERS.US,D,20180809,000000,6.99,7.06,6.885,6.92,917557,0
+CERS.US,D,20180810,000000,6.86,7.2,6.86,7.16,683961,0
+CERS.US,D,20180813,000000,7.19,7.285,7.1,7.16,559580,0
+CERS.US,D,20180814,000000,7.18,7.39,7.18,7.28,728536,0
+CERS.US,D,20180815,000000,7.25,7.33,7.1025,7.16,1308610,0
+CERS.US,D,20180816,000000,7.22,7.2294,6.87,6.91,752192,0
+CERS.US,D,20180817,000000,6.9,6.95,6.79,6.89,594829,0
+CERS.US,D,20180820,000000,6.88,6.9,6.62,6.89,898438,0
+CERS.US,D,20180821,000000,6.89,7.05,6.89,6.92,582545,0
+CERS.US,D,20180822,000000,6.89,7.14,6.88,7.05,614133,0
+CERS.US,D,20180823,000000,7.05,7.17,6.98,7.09,952372,0
+CERS.US,D,20180824,000000,7.08,7.17,7.01,7.11,537305,0
+CERS.US,D,20180827,000000,7.11,7.49,7.1,7.45,1603101,0
+CERS.US,D,20180828,000000,7.48,7.595,7.36,7.51,1489221,0
+CERS.US,D,20180829,000000,7.49,7.74,7.4701,7.57,1156833,0
+CERS.US,D,20180830,000000,7.53,7.745,7.49,7.66,1117274,0
+CERS.US,D,20180831,000000,7.66,7.81,7.64,7.78,1076873,0
+CERS.US,D,20180904,000000,7.79,7.8,7.625,7.74,805276,0
+CERS.US,D,20180905,000000,7.74,7.74,7.45,7.52,790269,0
+CERS.US,D,20180906,000000,7.53,7.6,7.32,7.33,571410,0
+CERS.US,D,20180907,000000,7.28,7.47,7.21,7.27,672297,0
+CERS.US,D,20180910,000000,7.29,7.33,7.12,7.13,495999,0
+CERS.US,D,20180911,000000,7.12,7.22,7.0001,7.21,648574,0
+CERS.US,D,20180912,000000,7.2,7.307,7.08,7.21,633259,0
+CERS.US,D,20180913,000000,7.25,7.35,7.18,7.34,626155,0
+CERS.US,D,20180914,000000,7.35,7.48,7.2401,7.25,704216,0
+CERS.US,D,20180917,000000,7.27,7.29,7.091,7.13,704544,0
+CERS.US,D,20180918,000000,7.16,7.29,7.12,7.25,594725,0
+CERS.US,D,20180919,000000,7.27,7.33,7.21,7.31,404317,0
+CERS.US,D,20180920,000000,7.35,7.41,7.28,7.38,332607,0
+CERS.US,D,20180921,000000,7.37,7.43,7.34,7.36,1168768,0
+CERS.US,D,20180924,000000,7.38,7.41,7.34,7.38,521986,0
+CERS.US,D,20180925,000000,7.4,7.54,7.28,7.42,862584,0
+CERS.US,D,20180926,000000,7.44,7.44,7.25,7.26,524907,0
+CERS.US,D,20180927,000000,7.26,7.32,7.25,7.27,379903,0
+CERS.US,D,20180928,000000,7.26,7.31,7.18,7.21,862137,0
+CERS.US,D,20181001,000000,7.22,7.27,7.08,7.16,676495,0
+CERS.US,D,20181002,000000,7.17,7.26,7.08,7.09,711406,0
+CERS.US,D,20181003,000000,7.1,7.15,6.985,7.02,560453,0
+CERS.US,D,20181004,000000,7,7,6.54,6.55,1049563,0
+CERS.US,D,20181005,000000,6.55,6.69,6.38,6.49,747676,0
+CERS.US,D,20181008,000000,6.52,6.52,6.25,6.31,607921,0
+CERS.US,D,20181009,000000,6.27,6.41,6.15,6.16,846332,0
+CERS.US,D,20181010,000000,6.16,6.16,5.84,5.85,1004331,0
+CERS.US,D,20181011,000000,5.78,6.08,5.71,5.89,1389920,0
+CERS.US,D,20181012,000000,6.02,6.13,5.91,5.99,695867,0
+CERS.US,D,20181015,000000,5.97,6.01,5.79,5.96,487261,0
+CERS.US,D,20181016,000000,6.13,6.91,6.06,6.88,2744055,0
+CERS.US,D,20181017,000000,6.82,6.84,6.55,6.69,961121,0
+CERS.US,D,20181018,000000,6.68,7.06,6.66,6.77,1255913,0
+CERS.US,D,20181019,000000,6.74,6.87,6.61,6.63,1020808,0
+CERS.US,D,20181022,000000,6.66,6.72,6.38,6.57,712703,0
+CERS.US,D,20181023,000000,6.35,6.6,6.35,6.54,859577,0
+CERS.US,D,20181024,000000,6.54,6.64,6.35,6.35,863635,0
+CERS.US,D,20181025,000000,6.4,6.62,6.39,6.5,553962,0
+CERS.US,D,20181026,000000,6.4,6.5568,6.295,6.38,771034,0
+CERS.US,D,20181029,000000,6.44,6.4934,6.17,6.27,717136,0
+CERS.US,D,20181030,000000,6.27,6.39,6.17,6.29,731568,0
+CERS.US,D,20181031,000000,6.77,6.81,6.425,6.7,978086,0
+CERS.US,D,20181101,000000,6.72,6.77,6.49,6.77,1006722,0
+CERS.US,D,20181102,000000,6.28,6.82,6.27,6.37,2146988,0
+CERS.US,D,20181105,000000,6.35,6.47,5.76,5.76,2079131,0
+CERS.US,D,20181106,000000,5.75,5.84,5.56,5.8,962269,0
+CERS.US,D,20181107,000000,5.79,5.95,5.79,5.9,826173,0
+CERS.US,D,20181108,000000,5.9,5.935,5.81,5.89,453136,0
+CERS.US,D,20181109,000000,5.84,5.86,5.7,5.73,452179,0
+CERS.US,D,20181112,000000,5.69,5.69,5.17,5.27,1754227,0
+CERS.US,D,20181113,000000,5.3,5.5,5.28,5.3,825298,0
+CERS.US,D,20181114,000000,5.34,5.43,5.03,5.05,1449242,0
+CERS.US,D,20181115,000000,5.04,5.35,4.96,5.3,1504144,0
+CERS.US,D,20181116,000000,5.15,5.38,5.15,5.28,506041,0
+CERS.US,D,20181119,000000,5.24,5.28,5.0425,5.1,802790,0
+CERS.US,D,20181120,000000,5,5.275,4.98,5.23,781125,0
+CERS.US,D,20181121,000000,5.27,5.39,5.155,5.33,848625,0
+CERS.US,D,20181123,000000,5.29,5.43,5.275,5.32,219213,0
+CERS.US,D,20181126,000000,5.4,5.47,5.27,5.33,396029,0
+CERS.US,D,20181127,000000,5.28,5.31,5.13,5.18,527382,0
+CERS.US,D,20181128,000000,5.22,5.29,5.06,5.28,753480,0
+CERS.US,D,20181129,000000,5.24,5.31,5.125,5.2,595286,0
+CERS.US,D,20181130,000000,5.21,5.29,5.16,5.25,651122,0
+CERS.US,D,20181203,000000,5.34,5.36,5.14,5.35,806880,0
+CERS.US,D,20181204,000000,5.34,5.77,5.29,5.43,1780847,0
+CERS.US,D,20181206,000000,5.5,5.66,5.5,5.57,1299330,0
+CERS.US,D,20181207,000000,5.55,5.63,5.24,5.35,1134335,0
+CERS.US,D,20181210,000000,5.35,5.53,5.33,5.51,572613,0
+CERS.US,D,20181211,000000,5.56,5.61,5.41,5.55,1176066,0
+CERS.US,D,20181212,000000,5.64,5.8225,5.63,5.75,1470456,0
+CERS.US,D,20181213,000000,5.72,5.785,5.62,5.67,961847,0
+CERS.US,D,20181214,000000,5.64,5.6945,5.495,5.53,872673,0
+CERS.US,D,20181217,000000,5.5,5.66,5.4,5.46,1354716,0
+CERS.US,D,20181218,000000,5.5,5.7,5.42,5.53,1678234,0
+CERS.US,D,20181219,000000,5.54,5.62,5.34,5.5,1296066,0
+CERS.US,D,20181220,000000,5.5,5.5,4.705,4.92,1542901,0
+CERS.US,D,20181221,000000,4.94,5.06,4.94,4.99,1598304,0
+CERS.US,D,20181224,000000,4.92,4.98,4.85,4.92,559552,0
+CERS.US,D,20181226,000000,4.97,5,4.7919,4.97,731312,0
+CERS.US,D,20181227,000000,4.87,4.93,4.725,4.89,626668,0
+CERS.US,D,20181228,000000,4.89,5.13,4.82,4.99,586893,0
+CERS.US,D,20181231,000000,5.02,5.09,4.99,5.07,710384,0
+CERS.US,D,20190102,000000,4.98,5.35,4.93,5.34,827494,0
+CERS.US,D,20190103,000000,5.31,5.39,5.15,5.16,1132594,0
+CERS.US,D,20190104,000000,5.24,5.51,5.19,5.39,638792,0
+CERS.US,D,20190107,000000,5.36,5.73,5.36,5.64,789579,0
+CERS.US,D,20190108,000000,5.63,5.72,5.5,5.59,862586,0
+CERS.US,D,20190109,000000,5.63,5.78,5.6,5.71,720288,0
+CERS.US,D,20190110,000000,5.65,5.72,5.5249,5.69,537470,0
+CERS.US,D,20190111,000000,5.66,5.75,5.53,5.61,414278,0
+CERS.US,D,20190114,000000,5.59,5.68,5.51,5.65,836298,0
+CERS.US,D,20190115,000000,5.65,5.7,5.56,5.68,535502,0
+CERS.US,D,20190116,000000,5.69,5.79,5.66,5.67,724100,0
+CERS.US,D,20190117,000000,5.65,5.71,5.61,5.65,640744,0
+CERS.US,D,20190118,000000,5.66,5.76,5.63,5.68,521828,0
+CERS.US,D,20190122,000000,5.67,5.67,5.56,5.63,812335,0
+CERS.US,D,20190123,000000,5.64,5.69,5.41,5.44,514941,0
+CERS.US,D,20190124,000000,5.42,5.63,5.41,5.6,940982,0
+CERS.US,D,20190125,000000,5.64,5.77,5.54,5.74,544598,0
+CERS.US,D,20190128,000000,5.72,5.76,5.55,5.61,618903,0
+CERS.US,D,20190129,000000,5.61,5.735,5.61,5.69,486605,0
+CERS.US,D,20190130,000000,5.7,5.785,5.645,5.72,717360,0
+CERS.US,D,20190131,000000,5.72,6.005,5.72,5.96,693511,0
+CERS.US,D,20190201,000000,5.97,6.02,5.86,5.91,521703,0
+CERS.US,D,20190204,000000,5.91,6.06,5.85,6.04,359739,0
+CERS.US,D,20190205,000000,6.05,6.1,5.93,6,503553,0
+CERS.US,D,20190206,000000,6,6.05,5.92,5.97,393468,0
+CERS.US,D,20190207,000000,5.95,5.975,5.76,5.91,710970,0
+CERS.US,D,20190208,000000,5.89,5.94,5.81,5.85,418593,0
+CERS.US,D,20190211,000000,5.88,6,5.83,5.94,318589,0
+CERS.US,D,20190212,000000,5.98,6.36,5.98,6.28,1071022,0
+CERS.US,D,20190213,000000,6.26,6.42,6.17,6.41,834110,0
+CERS.US,D,20190214,000000,6.38,6.47,6.225,6.25,735757,0
+CERS.US,D,20190215,000000,6.3,6.48,6.26,6.47,609268,0
+CERS.US,D,20190219,000000,6.49,6.57,6.4864,6.53,449553,0
+CERS.US,D,20190220,000000,6.55,6.7,6.52,6.66,580411,0
+CERS.US,D,20190221,000000,6.65,6.71,6.515,6.6,431656,0
+CERS.US,D,20190222,000000,6.64,6.67,6.51,6.6,823740,0
+CERS.US,D,20190225,000000,6.62,6.64,6.42,6.43,964971,0
+CERS.US,D,20190226,000000,6.39,6.4,6.1,6.3,2249004,0
+CERS.US,D,20190227,000000,6.03,6.7,5.72,6.61,2455532,0
+CERS.US,D,20190228,000000,6.57,6.65,6.24,6.51,1275599,0
+CERS.US,D,20190301,000000,6.57,6.88,6.47,6.85,1242637,0
+CERS.US,D,20190304,000000,6.83,6.84,6.49,6.59,650439,0
+CERS.US,D,20190305,000000,6.6,6.71,6.58,6.59,569554,0
+CERS.US,D,20190306,000000,6.63,6.63,6.39,6.44,524819,0
+CERS.US,D,20190307,000000,6.4,6.57,6.34,6.48,581432,0
+CERS.US,D,20190308,000000,6.45,6.52,6.415,6.48,547360,0
+CERS.US,D,20190311,000000,6.49,6.49,6.37,6.4,745583,0
+CERS.US,D,20190312,000000,6.26,6.54,6.23,6.41,577820,0
+CERS.US,D,20190313,000000,5.87,6.47,5.85,6.28,935112,0
+CERS.US,D,20190314,000000,6.28,6.34,6.13,6.17,634056,0
+CERS.US,D,20190315,000000,6.2,6.32,6.09,6.12,1157500,0
+CERS.US,D,20190318,000000,6.14,6.3208,6.11,6.22,773209,0
+CERS.US,D,20190319,000000,6.28,6.37,6.18,6.34,567267,0
+CERS.US,D,20190320,000000,6.3,6.46,6.27,6.38,621198,0
+CERS.US,D,20190321,000000,6.35,6.52,6.35,6.46,520711,0
+CERS.US,D,20190322,000000,6.42,6.46,6.1,6.16,785893,0
+CERS.US,D,20190325,000000,6.14,6.225,6.04,6.15,593175,0
+CERS.US,D,20190326,000000,6.22,6.265,6.09,6.14,415903,0
+CERS.US,D,20190327,000000,6.1,6.15,5.985,6.1,740371,0
+CERS.US,D,20190328,000000,6.12,6.2,6.09,6.19,462315,0
+CERS.US,D,20190329,000000,6.2,6.28,6.14,6.23,879360,0
+CERS.US,D,20190401,000000,6.26,6.28,6.05,6.1,630325,0
+CERS.US,D,20190402,000000,6.08,6.205,5.99,6.14,578999,0
+CERS.US,D,20190403,000000,6.16,6.34,6.14,6.33,535335,0
+CERS.US,D,20190404,000000,6.35,6.46,6.3,6.39,708109,0
+CERS.US,D,20190405,000000,6.4,6.53,6.39,6.51,453486,0
+CERS.US,D,20190408,000000,6.49,6.61,6.45,6.6,443807,0
+CERS.US,D,20190409,000000,6.57,6.63,6.54,6.54,653781,0
+CERS.US,D,20190410,000000,6.55,6.64,6.45,6.54,432024,0
+CERS.US,D,20190411,000000,6.52,6.52,6.41,6.43,343288,0
+CERS.US,D,20190412,000000,6.48,6.48,6.33,6.35,401334,0
+CERS.US,D,20190415,000000,6.37,6.42,6.175,6.27,502755,0
+CERS.US,D,20190416,000000,6.31,6.4,6.08,6.1,517572,0
+CERS.US,D,20190417,000000,6.12,6.16,5.73,5.8,1006299,0
+CERS.US,D,20190418,000000,5.8,5.88,5.66,5.75,447211,0
+CERS.US,D,20190422,000000,5.72,5.95,5.68,5.9,623674,0
+CERS.US,D,20190423,000000,5.92,6.17,5.9,6.07,636552,0
+CERS.US,D,20190424,000000,6.1,6.18,5.99,6.03,759964,0
+CERS.US,D,20190425,000000,6,6.07,5.88,6,250288,0
+CERS.US,D,20190426,000000,6,6.08,5.94,6.04,240791,0
+CERS.US,D,20190429,000000,6.05,6.195,6.015,6.1,338561,0
+CERS.US,D,20190430,000000,6.11,6.17,6.06,6.13,447300,0
+CERS.US,D,20190501,000000,6.17,6.25,6.12,6.13,429783,0
+CERS.US,D,20190502,000000,6.12,6.33,6.05,6.33,451648,0
+CERS.US,D,20190503,000000,6.36,6.41,6.14,6.19,1151254,0
+CERS.US,D,20190506,000000,6.11,6.6,6.05,6.53,1615638,0
+CERS.US,D,20190507,000000,6.47,6.605,6.39,6.57,769870,0
+CERS.US,D,20190508,000000,6,6,5.14,5.73,4769482,0
+CERS.US,D,20190509,000000,5.67,5.77,5.45,5.5,1492254,0
+CERS.US,D,20190510,000000,5.5,5.665,5.42,5.54,1921606,0
+CERS.US,D,20190513,000000,5.46,5.54,5.39,5.48,1312727,0
+CERS.US,D,20190514,000000,5.53,5.73,5.44,5.46,1305891,0
+CERS.US,D,20190515,000000,5.44,5.69,5.43,5.53,944062,0
+CERS.US,D,20190516,000000,5.5,5.6,5.44,5.49,752443,0
+CERS.US,D,20190517,000000,5.43,5.56,5.43,5.47,796518,0
+CERS.US,D,20190520,000000,5.42,5.54,5.38,5.39,522706,0
+CERS.US,D,20190521,000000,5.4,5.45,5.28,5.32,558028,0
+CERS.US,D,20190522,000000,5.31,5.37,5.235,5.25,534394,0
+CERS.US,D,20190523,000000,5.19,5.25,4.95,5.11,1532884,0
+CERS.US,D,20190524,000000,5.12,5.25,4.99,5.19,1200614,0
+CERS.US,D,20190528,000000,5.2,5.42,5.18,5.21,802442,0
+CERS.US,D,20190529,000000,5.17,5.205,4.99,5.01,995726,0
+CERS.US,D,20190530,000000,5,5.065,4.87,4.94,1077546,0
+CERS.US,D,20190531,000000,4.85,4.9,4.68,4.69,587202,0
+CERS.US,D,20190603,000000,4.66,4.71,4.485,4.51,1797368,0
+CERS.US,D,20190604,000000,4.6,4.79,4.56,4.7,2465649,0
+CERS.US,D,20190605,000000,4.89,4.98,4.76,4.8,1642818,0
+CERS.US,D,20190606,000000,4.78,4.85,4.67,4.75,683528,0
+CERS.US,D,20190607,000000,4.77,4.815,4.66,4.69,748182,0
+CERS.US,D,20190610,000000,4.72,4.84,4.64,4.65,784534,0
+CERS.US,D,20190611,000000,4.69,4.72,4.49,4.56,2188008,0
+CERS.US,D,20190612,000000,4.56,4.75,4.56,4.68,1415487,0
+CERS.US,D,20190613,000000,4.67,4.715,4.63,4.66,631998,0
+CERS.US,D,20190614,000000,4.65,4.67,4.55,4.56,506686,0
+CERS.US,D,20190617,000000,4.57,4.88,4.56,4.76,1114362,0
+CERS.US,D,20190618,000000,4.76,4.935,4.76,4.82,778258,0
+CERS.US,D,20190619,000000,4.81,4.965,4.805,4.92,607630,0
+CERS.US,D,20190620,000000,4.98,5.065,4.95,4.99,611171,0
+CERS.US,D,20190621,000000,4.96,4.99,4.85,4.95,1197878,0
+CERS.US,D,20190624,000000,4.93,4.98,4.81,4.81,462790,0
+CERS.US,D,20190625,000000,4.82,4.96,4.82,4.89,532502,0
+CERS.US,D,20190626,000000,4.9,4.93,4.8,4.8,556038,0
+CERS.US,D,20190627,000000,4.81,4.96,4.8,4.94,773118,0
+CERS.US,D,20190628,000000,4.94,5.66,4.94,5.62,7666484,0
+CERS.US,D,20190701,000000,5.64,5.69,5.34,5.38,1026085,0
+CERS.US,D,20190702,000000,5.36,5.44,5.19,5.22,601858,0
+CERS.US,D,20190703,000000,5.25,5.27,5.2,5.25,251423,0
+CERS.US,D,20190705,000000,5.3,5.44,5.27,5.4,647806,0
+CERS.US,D,20190708,000000,5.4,5.45,5.32,5.36,587864,0
+CERS.US,D,20190709,000000,5.31,5.36,5.26,5.32,1276932,0
+CERS.US,D,20190710,000000,5.36,5.435,5.3,5.43,538545,0
+CERS.US,D,20190711,000000,5.4,5.53,5.33,5.5,847265,0
+CERS.US,D,20190712,000000,5.52,5.535,5.4,5.51,642596,0
+CERS.US,D,20190715,000000,5.51,5.54,5.41,5.5,413831,0
+CERS.US,D,20190716,000000,5.5,5.53,5.41,5.49,450395,0
+CERS.US,D,20190717,000000,5.48,5.645,5.33,5.58,1048489,0
+CERS.US,D,20190718,000000,5.61,5.62,5.51,5.61,781033,0
+CERS.US,D,20190719,000000,5.58,5.61,5.5,5.52,925879,0
+CERS.US,D,20190722,000000,5.55,5.72,5.5,5.64,707098,0
+CERS.US,D,20190723,000000,5.65,5.75,5.575,5.7,777581,0
+CERS.US,D,20190724,000000,5.84,5.85,5.565,5.84,948598,0
+CERS.US,D,20190725,000000,5.88,5.88,5.68,5.69,731312,0
+CERS.US,D,20190726,000000,5.73,5.935,5.675,5.89,746773,0
+CERS.US,D,20190729,000000,5.9,5.9238,5.71,5.89,726227,0
+CERS.US,D,20190730,000000,5.84,6.11,5.81,6.05,1459785,0
+CERS.US,D,20190731,000000,6.03,6.15,5.75,5.85,1587212,0
+CERS.US,D,20190801,000000,5.83,5.89,5.65,5.85,1730501,0
+CERS.US,D,20190802,000000,5.55,5.785,5.2816,5.34,1701398,0
+CERS.US,D,20190805,000000,5.26,5.27,4.91,5.03,1164249,0
+CERS.US,D,20190806,000000,5.01,5.16,4.82,5.06,1402088,0
+CERS.US,D,20190807,000000,5.03,5.05,4.91,5.04,581745,0
+CERS.US,D,20190808,000000,5.09,5.285,5.085,5.25,662942,0
+CERS.US,D,20190809,000000,5.27,5.34,5.17,5.23,610897,0
+CERS.US,D,20190812,000000,5.23,5.35,5.16,5.31,606206,0
+CERS.US,D,20190813,000000,5.31,5.445,5.26,5.33,684482,0
+CERS.US,D,20190814,000000,5.23,5.327,5.17,5.22,554974,0
+CERS.US,D,20190815,000000,5.23,5.24,5.14,5.21,399718,0
+CERS.US,D,20190816,000000,5.24,5.52,5.23,5.48,1200640,0
+CERS.US,D,20190819,000000,5.55,5.61,5.465,5.57,729924,0
+CERS.US,D,20190820,000000,5.56,5.58,5.41,5.43,865568,0
+CERS.US,D,20190821,000000,5.5,5.56,5.42,5.51,707970,0
+CERS.US,D,20190822,000000,5.55,5.55,5.34,5.4,502843,0
+CERS.US,D,20190823,000000,5.44,5.46,5.19,5.28,1000114,0
+CERS.US,D,20190826,000000,5.36,5.36,5.16,5.25,538012,0
+CERS.US,D,20190827,000000,5.28,5.33,5.14,5.21,581088,0
+CERS.US,D,20190828,000000,5.35,5.41,5.18,5.33,1047779,0
+CERS.US,D,20190829,000000,5.4,5.45,5.25,5.33,717873,0
+CERS.US,D,20190830,000000,5.35,5.47,5.33,5.37,862608,0
+CERS.US,D,20190903,000000,5.34,5.34,5.22,5.28,552046,0
+CERS.US,D,20190904,000000,5.31,5.31,5.03,5.03,1212528,0
+CERS.US,D,20190905,000000,5.09,5.175,4.99,5.13,644380,0
+CERS.US,D,20190906,000000,5.15,5.18,5.04,5.05,531423,0
+CERS.US,D,20190909,000000,5.05,5.06,4.93,4.96,619367,0
+CERS.US,D,20190910,000000,4.97,5.2,4.81,5.15,785172,0
+CERS.US,D,20190911,000000,5.2,5.4,5.15,5.39,1056443,0
+CERS.US,D,20190912,000000,5.4,5.44,5.2,5.27,494347,0
+CERS.US,D,20190913,000000,5.3,5.4,5.24,5.32,781074,0
+CERS.US,D,20190916,000000,5.28,5.5,5.23,5.38,1017874,0
+CERS.US,D,20190917,000000,5.36,5.42,5.21,5.28,823465,0
+CERS.US,D,20190918,000000,5.29,5.33,5.26,5.3,566477,0
+CERS.US,D,20190919,000000,5.29,5.39,5.2504,5.31,373521,0
+CERS.US,D,20190920,000000,5.31,5.35,5.22,5.33,859760,0
+CERS.US,D,20190923,000000,5.31,5.3669,5.21,5.25,356233,0
+CERS.US,D,20190924,000000,5.26,5.3,4.95,4.97,811803,0
+CERS.US,D,20190925,000000,4.96,5.14,4.865,5.1,1094515,0
+CERS.US,D,20190926,000000,5.14,5.14,4.895,4.945,606529,0
+CERS.US,D,20190927,000000,4.95,5.04,4.78,4.86,685653,0
+CERS.US,D,20190930,000000,5.02,5.32,4.86,5.155,2478077,0
+CERS.US,D,20191001,000000,5.16,5.18,4.81,4.86,1420537,0
+CERS.US,D,20191002,000000,4.79,4.79,4.61,4.77,1648010,0
+CERS.US,D,20191003,000000,4.77,4.8,4.64,4.72,854683,0
+CERS.US,D,20191004,000000,4.74,4.795,4.59,4.65,721290,0
+CERS.US,D,20191007,000000,4.65,4.71,4.59,4.62,785806,0
+CERS.US,D,20191008,000000,4.55,4.62,4.41,4.445,976467,0
+CERS.US,D,20191009,000000,4.46,4.53,4.42,4.49,949981,0
+CERS.US,D,20191010,000000,4.5,4.52,4.32,4.44,989482,0
+CERS.US,D,20191011,000000,4.47,4.575,4.4,4.49,684401,0
+CERS.US,D,20191014,000000,4.51,4.51,4.29,4.3,563827,0
+CERS.US,D,20191015,000000,4.3,4.56,4.3,4.51,1095035,0
+CERS.US,D,20191016,000000,4.52,4.548,4.38,4.41,718203,0
+CERS.US,D,20191017,000000,4.43,4.455,4.38,4.45,690232,0
+CERS.US,D,20191018,000000,4.41,4.56,4.39,4.47,609383,0
+CERS.US,D,20191021,000000,4.55,4.55,4.44,4.49,590988,0
+CERS.US,D,20191022,000000,4.5,4.52,4.4,4.41,577129,0
+CERS.US,D,20191023,000000,4.44,4.47,4.34,4.41,756629,0
+CERS.US,D,20191024,000000,4.44,4.44,4.33,4.38,466916,0
+CERS.US,D,20191025,000000,4.34,4.4,4.33,4.4,525431,0
+CERS.US,D,20191028,000000,4.43,4.545,4.4,4.54,1049217,0
+CERS.US,D,20191029,000000,4.55,4.58,4.47,4.55,916579,0
+CERS.US,D,20191030,000000,4.55,4.57,4.4,4.5,1099522,0
+CERS.US,D,20191031,000000,4.17,4.45,3.95,4.35,1441921,0
+CERS.US,D,20191101,000000,4.36,4.68,4.34,4.64,1011949,0
+CERS.US,D,20191104,000000,4.65,4.66,4.355,4.38,934007,0
+CERS.US,D,20191105,000000,4.38,4.419,4.275,4.33,1192979,0
+CERS.US,D,20191106,000000,4.33,4.355,4.16,4.18,1100824,0
+CERS.US,D,20191107,000000,4.15,4.25,4.02,4.24,1249666,0
+CERS.US,D,20191108,000000,4.12,4.21,4.1,4.11,612610,0
+CERS.US,D,20191111,000000,4.05,4.11,3.95,4.09,859170,0
+CERS.US,D,20191112,000000,4.05,4.36,4.05,4.28,1348782,0
+CERS.US,D,20191113,000000,4.51,4.6,4.25,4.31,1184653,0
+CERS.US,D,20191114,000000,4.34,4.3899,4.26,4.34,814987,0
+CERS.US,D,20191115,000000,4.37,4.53,4.33,4.47,1395254,0
+CERS.US,D,20191118,000000,4.48,4.484,4.32,4.37,697977,0
+CERS.US,D,20191119,000000,4.4,4.405,4.3,4.32,832570,0
+CERS.US,D,20191120,000000,4.3,4.43,4.3,4.34,1159767,0
+CERS.US,D,20191121,000000,4.35,4.415,4.28,4.32,588253,0
+CERS.US,D,20191122,000000,4.33,4.33,4.19,4.22,732779,0
+CERS.US,D,20191125,000000,4.26,4.29,4.13,4.17,1218772,0
+CERS.US,D,20191126,000000,4.17,4.17,4.07,4.12,967444,0
+CERS.US,D,20191127,000000,4.14,4.17,4.06,4.14,1267116,0
+CERS.US,D,20191129,000000,4.15,4.36,4.15,4.34,506422,0
+CERS.US,D,20191202,000000,4.29,4.36,4.14,4.18,915413,0
+CERS.US,D,20191203,000000,4.12,4.285,4.12,4.2,679058,0
+CERS.US,D,20191204,000000,4.22,4.245,4.17,4.18,470772,0
+CERS.US,D,20191205,000000,4.2,4.21,4.07,4.08,543860,0
+CERS.US,D,20191206,000000,4.14,4.14,3.99,4.09,733593,0
+CERS.US,D,20191209,000000,4.08,4.08,3.825,3.87,1316691,0
+CERS.US,D,20191210,000000,3.84,3.89,3.7,3.84,812346,0
+CERS.US,D,20191211,000000,3.86,3.87,3.745,3.85,741720,0
+CERS.US,D,20191212,000000,3.88,4.04,3.86,4.03,1334640,0
+CERS.US,D,20191213,000000,4.03,4.125,3.99,3.99,840152,0
+CERS.US,D,20191216,000000,4.01,4.03,3.935,3.96,574262,0
+CERS.US,D,20191217,000000,3.99,4.15,3.9188,4.11,1095170,0
+CERS.US,D,20191218,000000,4.17,4.26,4.09,4.215,1003432,0
+CERS.US,D,20191219,000000,4.22,4.22,4.105,4.15,661302,0
+CERS.US,D,20191220,000000,4.15,4.2,4.08,4.16,1558917,0
+CERS.US,D,20191223,000000,4.16,4.325,4.045,4.25,1271285,0
+CERS.US,D,20191224,000000,4.25,4.34,4.22,4.34,520071,0
+CERS.US,D,20191226,000000,4.35,4.38,4.25,4.28,806606,0
+CERS.US,D,20191227,000000,4.28,4.3,4.22,4.28,699250,0
+CERS.US,D,20191230,000000,4.3,4.31,4.12,4.13,512622,0
+CERS.US,D,20191231,000000,4.09,4.23,4.07,4.22,620867,0
+CERS.US,D,20200102,000000,4.25,4.26,4.1,4.25,774251,0
+CERS.US,D,20200103,000000,4.15,4.36,4.15,4.305,825816,0
+CERS.US,D,20200106,000000,4.26,4.49,4.255,4.46,779941,0
+CERS.US,D,20200107,000000,4.5,4.83,4.47,4.72,1950137,0
+CERS.US,D,20200108,000000,4.71,4.78,4.5,4.52,667107,0
+CERS.US,D,20200109,000000,4.52,4.69,4.45,4.6,624106,0
+CERS.US,D,20200110,000000,4.66,4.74,4.54,4.68,974295,0
+CERS.US,D,20200113,000000,4.78,4.8161,4.29,4.31,1338328,0
+CERS.US,D,20200114,000000,4.29,4.425,4.22,4.36,842926,0
+CERS.US,D,20200115,000000,4.36,4.42,4.25,4.31,925252,0
+CERS.US,D,20200116,000000,4.34,4.37,4.06,4.2,1281906,0
+CERS.US,D,20200117,000000,4.24,4.28,4.02,4.07,1121007,0
+CERS.US,D,20200121,000000,4.41,4.53,4.17,4.48,2306411,0
+CERS.US,D,20200122,000000,4.48,4.52,4.25,4.3,1113825,0
+CERS.US,D,20200123,000000,4.48,4.62,4.24,4.48,3550560,0
+CERS.US,D,20200124,000000,4.5,4.6889,4.48,4.57,1807498,0
+CERS.US,D,20200127,000000,4.67,4.7,4.42,4.49,1484802,0
+CERS.US,D,20200128,000000,4.49,4.52,4.12,4.15,1521258,0
+CERS.US,D,20200129,000000,4.28,4.39,4.15,4.22,5995419,0
+CERS.US,D,20200130,000000,4.17,4.28,4.12,4.165,2124568,0
+CERS.US,D,20200131,000000,4.14,4.21,3.935,4.01,1699219,0
+CERS.US,D,20200203,000000,4.07,4.39,4.07,4.28,1519043,0
+CERS.US,D,20200204,000000,4.38,4.88,4.38,4.81,3161051,0
+CERS.US,D,20200205,000000,4.87,4.965,4.655,4.935,3896401,0
+CERS.US,D,20200206,000000,4.95,5.1325,4.81,4.94,2260160,0
+CERS.US,D,20200207,000000,4.98,5.04,4.88,4.96,2701023,0
+CERS.US,D,20200210,000000,4.91,4.97,4.71,4.76,1407165,0
+CERS.US,D,20200211,000000,4.77,4.82,4.66,4.72,1292048,0
+CERS.US,D,20200212,000000,4.76,4.795,4.67,4.69,827760,0
+CERS.US,D,20200213,000000,4.66,4.93,4.61,4.82,3157575,0
+CERS.US,D,20200214,000000,4.83,4.9851,4.74,4.9,1562688,0
+CERS.US,D,20200218,000000,4.98,5.05,4.725,4.79,1282623,0
+CERS.US,D,20200219,000000,4.83,5.24,4.73,5.21,2483082,0
+CERS.US,D,20200220,000000,5.2,5.445,4.99,5.41,2317533,0
+CERS.US,D,20200221,000000,5.27,5.4,5.06,5.16,1961127,0
+CERS.US,D,20200224,000000,4.99,5.16,4.8501,5.03,2670364,0
+CERS.US,D,20200225,000000,5.1,5.128,4.81,4.9,2019735,0
+CERS.US,D,20200226,000000,5.07,5.29,4.94,5.25,3921475,0
+CERS.US,D,20200227,000000,5.5,5.5,5.05,5.18,2724986,0
+CERS.US,D,20200228,000000,5.03,5.22,4.85,5.14,2708482,0
+CERS.US,D,20200302,000000,5.19,5.19,4.86,5.105,2103426,0
+CERS.US,D,20200303,000000,5.11,5.2,4.955,5.03,1476808,0
+CERS.US,D,20200304,000000,5.09,5.445,5.04,5.37,2053742,0
+CERS.US,D,20200305,000000,5.33,5.44,5.18,5.28,1476896,0
+CERS.US,D,20200306,000000,5.19,5.68,5.16,5.49,2518247,0
+CERS.US,D,20200309,000000,5.29,5.29,4.89,4.96,1675579,0
+CERS.US,D,20200310,000000,5.1,5.17,4.94,5.16,1160115,0
+CERS.US,D,20200311,000000,5.05,5.13,4.64,4.76,1926725,0
+CERS.US,D,20200312,000000,4.42,4.52,3.93,4.03,1937207,0
+CERS.US,D,20200313,000000,4.12,4.27,3.62,4.11,2248170,0
+CERS.US,D,20200316,000000,3.64,3.745,3.43,3.64,1669980,0
+CERS.US,D,20200317,000000,3.62,3.76,3.31,3.75,3180428,0
+CERS.US,D,20200318,000000,3.51,3.535,2.71,2.87,3398185,0
+CERS.US,D,20200319,000000,2.94,3.45,2.91,3.16,2348611,0
+CERS.US,D,20200320,000000,3.25,3.47,3.13,3.17,3680744,0
+CERS.US,D,20200323,000000,3.28,3.66,3.2,3.46,1802788,0
+CERS.US,D,20200324,000000,3.71,3.887,3.54,3.85,1481152,0
+CERS.US,D,20200325,000000,3.93,4.35,3.82,4.04,1776560,0
+CERS.US,D,20200326,000000,4.33,4.53,4.19,4.36,1932845,0
+CERS.US,D,20200327,000000,4.17,4.56,3.97,4.33,2009253,0
+CERS.US,D,20200330,000000,4.44,4.7,4.335,4.67,1623062,0
+CERS.US,D,20200331,000000,4.64,4.74,4.43,4.65,2148309,0
+CERS.US,D,20200401,000000,4.75,4.75,4.43,4.5,1780620,0
+CERS.US,D,20200402,000000,4.55,4.67,4.36,4.53,2157060,0
+CERS.US,D,20200403,000000,4.52,4.62,4.43,4.57,1379957,0
+CERS.US,D,20200406,000000,4.7,5.08,4.6956,4.86,2110422,0
+CERS.US,D,20200407,000000,4.93,5.03,4.72,4.82,1359662,0
+CERS.US,D,20200408,000000,4.9,5.25,4.835,5.01,2198400,0
+CERS.US,D,20200409,000000,5.14,5.22,4.965,5.195,1177435,0
+CERS.US,D,20200413,000000,5.14,5.24,4.97,5.18,1131345,0
+CERS.US,D,20200414,000000,5.25,5.36,5.185,5.21,1426134,0
+CERS.US,D,20200415,000000,4.99,5.1499,4.87,5.03,1322201,0
+CERS.US,D,20200416,000000,5.08,5.15,4.885,5.14,1386836,0
+CERS.US,D,20200417,000000,5.2,5.3,5.04,5.27,1482122,0
+CERS.US,D,20200420,000000,5.14,5.46,5.09,5.44,2601807,0
+CERS.US,D,20200421,000000,5.5,5.5,5.125,5.15,1265964,0
+CERS.US,D,20200422,000000,5.25,5.49,5.2,5.32,1586131,0
+CERS.US,D,20200423,000000,5.31,5.48,5.27,5.365,949566,0
+CERS.US,D,20200424,000000,5.4,5.8,5.4,5.66,1521131,0
+CERS.US,D,20200427,000000,5.71,6.4,5.65,6.155,2520054,0
+CERS.US,D,20200428,000000,6.31,6.31,5.81,6.01,1989804,0
+CERS.US,D,20200429,000000,6.19,6.19,5.95,6.14,1809141,0
+CERS.US,D,20200430,000000,6.28,6.5,6.12,6.15,2299608,0
+CERS.US,D,20200501,000000,6,6.04,5.52,5.62,1815615,0
+CERS.US,D,20200504,000000,5.76,5.895,5.12,5.2,2897806,0
+CERS.US,D,20200505,000000,5.33,5.5,5.2,5.34,2271436,0
+CERS.US,D,20200506,000000,5.24,5.65,5.22,5.31,2613220,0
+CERS.US,D,20200507,000000,5.41,5.66,5.29,5.56,2119658,0
+CERS.US,D,20200508,000000,5.66,5.6726,5.46,5.47,1459485,0
+CERS.US,D,20200511,000000,5.42,5.53,5.35,5.46,1793623,0
+CERS.US,D,20200512,000000,5.73,5.79,5.5613,5.59,3816563,0
+CERS.US,D,20200513,000000,5.67,5.68,5.1147,5.24,1957746,0
+CERS.US,D,20200514,000000,5.13,5.34,5.05,5.22,1593691,0
+CERS.US,D,20200515,000000,5.17,5.255,5.07,5.24,984308,0
+CERS.US,D,20200518,000000,5.4,5.58,5.37,5.49,2321139,0
+CERS.US,D,20200519,000000,5.45,5.485,5.29,5.3,1029942,0
+CERS.US,D,20200520,000000,5.38,5.55,5.3201,5.51,1312097,0
+CERS.US,D,20200521,000000,5.49,5.63,5.43,5.56,1270182,0
+CERS.US,D,20200522,000000,5.57,5.93,5.46,5.92,2231271,0
+CERS.US,D,20200526,000000,6.02,6.19,5.9,5.96,2504993,0
+CERS.US,D,20200527,000000,6.07,6.07,5.7,5.95,1905972,0
+CERS.US,D,20200528,000000,5.99,6.25,5.95,6.08,1872512,0
+CERS.US,D,20200529,000000,6.04,6.23,5.98,6.22,1676396,0
+CERS.US,D,20200601,000000,6.19,6.6501,6.18,6.49,2408676,0
+CERS.US,D,20200602,000000,6.49,6.56,6.21,6.41,1554742,0
+CERS.US,D,20200603,000000,6.43,6.53,6.33,6.37,1444074,0
+CERS.US,D,20200604,000000,6.29,6.3511,5.83,5.85,1644843,0
+CERS.US,D,20200605,000000,6,6.22,5.72,5.9,2002025,0
+CERS.US,D,20200608,000000,5.88,6.04,5.785,5.84,993883,0
+CERS.US,D,20200609,000000,5.77,5.94,5.675,5.83,1111063,0
+CERS.US,D,20200610,000000,5.83,6.72,5.8212,6.66,5908352,0
+CERS.US,D,20200611,000000,6.35,6.37,5.59,5.6,3615302,0
+CERS.US,D,20200612,000000,5.94,6.12,5.75,6.04,2513802,0
+CERS.US,D,20200615,000000,5.92,6.37,5.84,6.3,1886733,0
+CERS.US,D,20200616,000000,6.45,6.85,6.16,6.27,5436367,0
+CERS.US,D,20200617,000000,6.3,6.37,6.12,6.18,1337153,0
+CERS.US,D,20200618,000000,6.15,6.33,6.11,6.17,1089453,0
+CERS.US,D,20200619,000000,6.25,6.49,6.21,6.32,2791543,0
+CERS.US,D,20200622,000000,6.31,6.55,6.21,6.55,1832364,0
+CERS.US,D,20200623,000000,6.65,6.83,6.565,6.75,2346581,0
+CERS.US,D,20200624,000000,6.68,6.85,6.575,6.66,1699278,0
+CERS.US,D,20200625,000000,6.61,7.05,6.5125,7.02,2778055,0
+CERS.US,D,20200626,000000,6.98,7.17,6.84,6.86,3516082,0
+CERS.US,D,20200629,000000,6.9,6.9,6.37,6.515,1799109,0
+CERS.US,D,20200630,000000,6.48,6.6256,6.34,6.6,1602360,0
+CERS.US,D,20200701,000000,6.58,6.84,6.5301,6.76,1133203,0
+CERS.US,D,20200702,000000,6.83,6.9,6.63,6.76,1262649,0
+CERS.US,D,20200706,000000,6.87,7.0301,6.8,6.86,1447480,0
+CERS.US,D,20200707,000000,7.21,7.49,6.94,7.12,4458317,0
+CERS.US,D,20200708,000000,7.13,7.24,6.83,7.07,1547857,0
+CERS.US,D,20200709,000000,7.07,7.13,6.82,7,1498945,0
+CERS.US,D,20200710,000000,6.95,7,6.82,6.83,1357270,0
+CERS.US,D,20200713,000000,6.97,7.31,6.7,6.72,2992119,0
+CERS.US,D,20200714,000000,6.71,6.84,6.41,6.68,2028080,0
+CERS.US,D,20200715,000000,6.78,6.94,6.68,6.81,2025891,0
+CERS.US,D,20200716,000000,6.71,6.765,6.485,6.56,1535595,0
+CERS.US,D,20200717,000000,6.57,6.79,6.495,6.77,1756717,0
+CERS.US,D,20200720,000000,6.7,7.05,6.6503,6.88,1284275,0
+CERS.US,D,20200721,000000,6.95,7.05,6.73,6.77,1201356,0
+CERS.US,D,20200722,000000,6.75,6.82,6.62,6.68,1092070,0
+CERS.US,D,20200723,000000,6.64,6.895,6.59,6.61,1434914,0
+CERS.US,D,20200724,000000,6.52,6.71,6.38,6.54,1484734,0
+CERS.US,D,20200727,000000,6.6,6.84,6.53,6.8,1687554,0
+CERS.US,D,20200728,000000,6.77,6.94,6.71,6.77,1233488,0
+CERS.US,D,20200729,000000,6.8,7.1277,6.8,7.02,1686952,0
+CERS.US,D,20200730,000000,7.11,7.43,6.875,7.19,3562727,0
+CERS.US,D,20200731,000000,7.04,7.195,6.96,7.13,1306568,0
+CERS.US,D,20200803,000000,7.14,7.44,7.09,7.41,1625533,0
+CERS.US,D,20200804,000000,7.43,7.56,7.21,7.47,1500438,0
+CERS.US,D,20200805,000000,7.5,7.52,7.14,7.28,1753110,0
+CERS.US,D,20200806,000000,7.24,7.25,6.91,7.1,1549175,0
+CERS.US,D,20200807,000000,7.22,7.23,6.995,7.06,1185776,0
+CERS.US,D,20200810,000000,7.01,7.17,6.85,7.05,2117659,0
+CERS.US,D,20200811,000000,7.02,7.11,6.83,6.85,1170619,0
+CERS.US,D,20200812,000000,6.81,7.043,6.8062,6.95,907180,0
+CERS.US,D,20200813,000000,6.96,7.12,6.95,7.05,941334,0
+CERS.US,D,20200814,000000,7.04,7.06,6.93,6.99,701723,0
+CERS.US,D,20200817,000000,6.98,7.08,6.82,7.07,1090711,0
+CERS.US,D,20200818,000000,7.08,7.21,7.03,7.2,1114039,0
+CERS.US,D,20200819,000000,6.84,7.17,6.78,7.07,1967767,0
+CERS.US,D,20200820,000000,7.03,7.13,6.95,7.07,771167,0
+CERS.US,D,20200821,000000,7.06,7.09,6.945,7.07,1004902,0
+CERS.US,D,20200824,000000,7.94,7.94,6.8,6.83,3841527,0
+CERS.US,D,20200825,000000,6.87,6.88,6.26,6.315,3661188,0
+CERS.US,D,20200826,000000,6.3,6.4,6.18,6.39,2172315,0
+CERS.US,D,20200827,000000,6.41,6.48,6,6.115,1387621,0
+CERS.US,D,20200828,000000,6.11,6.26,6.05,6.26,994309,0
+CERS.US,D,20200831,000000,6.27,6.575,6.189,6.37,1473498,0
+CERS.US,D,20200901,000000,6.33,6.43,6.19,6.29,1908931,0
+CERS.US,D,20200902,000000,6.3,6.34,6.15,6.25,1292191,0
+CERS.US,D,20200903,000000,6.17,6.195,5.91,6.1,2403896,0
+CERS.US,D,20200904,000000,6.1,6.12,5.59,5.81,1824648,0
+CERS.US,D,20200908,000000,5.71,5.85,5.67,5.775,1599129,0
+CERS.US,D,20200909,000000,5.85,6.14,5.81,6.08,1289470,0
+CERS.US,D,20200910,000000,6.09,6.285,6.03,6.05,1192675,0
+CERS.US,D,20200911,000000,6.06,6.28,6.06,6.17,1165050,0
+CERS.US,D,20200914,000000,6.2,6.37,6.16,6.33,957753,0
+CERS.US,D,20200915,000000,6.39,6.49,6.285,6.41,917195,0
+CERS.US,D,20200916,000000,6.44,6.515,6.33,6.41,953096,0
+CERS.US,D,20200917,000000,6.32,6.38,6.18,6.33,596513,0
+CERS.US,D,20200918,000000,6.4,6.42,6.24,6.33,1839999,0
+CERS.US,D,20200921,000000,6.24,6.25,6.085,6.19,1146418,0
+CERS.US,D,20200922,000000,6.24,6.27,6.04,6.24,817554,0
+CERS.US,D,20200923,000000,6.21,6.271,5.88,5.89,1484210,0
+CERS.US,D,20200924,000000,5.88,6.0435,5.76,5.9,1404673,0
+CERS.US,D,20200925,000000,5.88,6.09,5.8601,6.08,1103465,0
+CERS.US,D,20200928,000000,6.15,6.215,6.05,6.13,1490397,0
+CERS.US,D,20200929,000000,6.13,6.4,6.08,6.35,1616520,0
+CERS.US,D,20200930,000000,6.35,6.4,6.195,6.26,879409,0
+CERS.US,D,20201001,000000,6.29,6.35,6.14,6.16,1380969,0
+CERS.US,D,20201002,000000,6,6.12,5.91,6.04,1150161,0
+CERS.US,D,20201005,000000,6.1,6.3,6.075,6.25,941374,0
+CERS.US,D,20201006,000000,6.28,6.62,6.2337,6.36,1198401,0
+CERS.US,D,20201007,000000,6.42,6.735,6.42,6.555,1886464,0
+CERS.US,D,20201008,000000,6.66,6.76,6.55,6.58,1451562,0
+CERS.US,D,20201009,000000,6.6,6.8701,6.58,6.82,1542278,0
+CERS.US,D,20201012,000000,6.93,7,6.65,6.67,1763821,0
+CERS.US,D,20201013,000000,6.72,6.8899,6.52,6.72,2168608,0
+CERS.US,D,20201014,000000,6.77,7.005,6.72,6.74,1506153,0
+CERS.US,D,20201015,000000,6.65,6.74,6.45,6.51,1154691,0
+CERS.US,D,20201016,000000,6.49,6.59,6.3218,6.43,1459418,0
+CERS.US,D,20201019,000000,6.44,6.75,6.43,6.44,1015725,0
+CERS.US,D,20201020,000000,6.41,6.56,6.38,6.42,819444,0
+CERS.US,D,20201021,000000,6.43,6.465,6.21,6.23,877854,0
+CERS.US,D,20201022,000000,6.22,6.34,6.08,6.31,1040612,0
+CERS.US,D,20201023,000000,6.35,6.41,6.25,6.34,846035,0
+CERS.US,D,20201026,000000,6.25,6.34,5.91,5.95,1865896,0
+CERS.US,D,20201027,000000,5.92,6.03,5.835,5.96,1500134,0
+CERS.US,D,20201028,000000,5.85,5.895,5.55,5.55,1440146,0
+CERS.US,D,20201029,000000,5.51,5.57,5.365,5.555,2004786,0
+CERS.US,D,20201030,000000,5.65,5.8,5.15,5.25,1904817,0
+CERS.US,D,20201102,000000,5.3,5.455,5.28,5.35,1107833,0
+CERS.US,D,20201103,000000,5.42,5.6,5.37,5.53,1329453,0
+CERS.US,D,20201104,000000,5.61,5.815,5.61,5.65,1625895,0
+CERS.US,D,20201105,000000,5.72,5.92,5.66,5.77,1829068,0
+CERS.US,D,20201106,000000,5.77,5.83,5.51,5.52,1271091,0
+CERS.US,D,20201109,000000,5.81,6.06,5.6,5.6,1801281,0
+CERS.US,D,20201110,000000,5.61,5.85,5.4,5.67,1643885,0
+CERS.US,D,20201111,000000,5.72,5.96,5.62,5.89,1204686,0
+CERS.US,D,20201112,000000,5.89,6.07,5.82,6.05,1196949,0
+CERS.US,D,20201113,000000,6.08,6.14,5.97,6.08,1706062,0
+CERS.US,D,20201116,000000,6.15,6.2,5.965,6.05,1087651,0
+CERS.US,D,20201117,000000,5.98,6.4,5.9703,6.39,2381229,0
+CERS.US,D,20201118,000000,6.42,6.52,6.2,6.32,1861702,0
+CERS.US,D,20201119,000000,6.3,6.3,6.06,6.23,1486828,0
+CERS.US,D,20201120,000000,6.15,6.36,6.1,6.23,1243215,0
+CERS.US,D,20201123,000000,6.29,6.41,6.2,6.255,1405890,0
+CERS.US,D,20201124,000000,6.27,6.305,5.85,5.87,1745436,0
+CERS.US,D,20201125,000000,5.87,6.11,5.81,6.02,1527829,0
+CERS.US,D,20201127,000000,6.12,6.5857,6.12,6.58,1302934,0
+CERS.US,D,20201130,000000,6.7,6.8399,6.46,6.65,2622159,0
+CERS.US,D,20201201,000000,6.73,7,6.68,6.79,2824388,0
+CERS.US,D,20201202,000000,6.75,7.19,6.71,7.04,2750627,0
+CERS.US,D,20201203,000000,7.09,7.13,6.83,7,1262571,0
+CERS.US,D,20201204,000000,7.03,7.3,7.03,7.19,2117985,0
+CERS.US,D,20201207,000000,7.26,7.7,7.26,7.34,2432025,0
+CERS.US,D,20201208,000000,7.31,7.57,7.22,7.41,2366366,0
+CERS.US,D,20201209,000000,7.5,7.755,7.33,7.46,2072966,0
+CERS.US,D,20201210,000000,7.38,7.82,7.35,7.78,2004274,0
+CERS.US,D,20201211,000000,7.7397,8.02,7.585,7.68,2950591,0
+CERS.US,D,20201214,000000,7.63,7.9,7.13,7.13,3698404,0
+CERS.US,D,20201215,000000,7.16,7.32,6.91,7.09,2835852,0
+CERS.US,D,20201216,000000,7.04,7.105,6.83,6.83,2007770,0
+CERS.US,D,20201217,000000,6.86,7.075,6.755,6.98,1776386,0
+CERS.US,D,20201218,000000,7,7.05,6.715,7.02,5667844,0
+CERS.US,D,20201221,000000,6.98,7.71,6.92,7.5,3113337,0
+CERS.US,D,20201222,000000,7.7,8.68,7.6675,8.56,6177373,0
+CERS.US,D,20201223,000000,8.8334,8.87,8.17,8.17,2992158,0
+CERS.US,D,20201224,000000,8.36,8.53,8.06,8.07,919907,0
+CERS.US,D,20201228,000000,8.15,8.45,7.79,7.8,1840187,0
+CERS.US,D,20201229,000000,7.75,7.81,7.01,7.175,2148941,0
+CERS.US,D,20201230,000000,7.2,7.6,7.17,7.17,1418925,0
+CERS.US,D,20201231,000000,7.1,7.145,6.81,6.92,1467504,0
+CERS.US,D,20210104,000000,7,7.14,6.79,6.94,1666488,0
+CERS.US,D,20210105,000000,6.9,7.03,6.84,6.99,1384109,0
+CERS.US,D,20210106,000000,7.1,7.37,6.923,6.99,2200278,0
+CERS.US,D,20210107,000000,7.02,7.489,7.02,7.41,1977847,0
+CERS.US,D,20210108,000000,7.42,7.77,7.345,7.355,2726800,0
+CERS.US,D,20210111,000000,7.07,7.55,7.015,7.22,1781937,0
+CERS.US,D,20210112,000000,7.27,7.45,7.14,7.32,1551349,0
+CERS.US,D,20210113,000000,7.35,7.68,7.35,7.44,1582314,0
+CERS.US,D,20210114,000000,7.6602,7.93,7.525,7.55,2011468,0
+CERS.US,D,20210115,000000,7.57,7.86,7.225,7.25,2190739,0
+CERS.US,D,20210119,000000,7.35,7.54,7.16,7.28,2000066,0
+CERS.US,D,20210120,000000,7.5,7.69,7.28,7.285,1836747,0
+CERS.US,D,20210121,000000,7.36,7.39,7.07,7.23,1439016,0
+CERS.US,D,20210122,000000,7.14,7.39,7.14,7.26,1197376,0
+CERS.US,D,20210125,000000,7.35,7.5,6.965,7.28,1534080,0
+CERS.US,D,20210126,000000,7.3,7.36,6.94,6.95,1288928,0
+CERS.US,D,20210127,000000,6.87,6.94,6.25,6.55,1833285,0
+CERS.US,D,20210128,000000,6.65,6.95,6.555,6.725,1433360,0
+CERS.US,D,20210129,000000,6.71,6.78,6.45,6.59,1587229,0
+CERS.US,D,20210201,000000,6.66,6.81,6.54,6.76,1738880,0
+CERS.US,D,20210202,000000,6.96,7.45,6.91,7.29,2613955,0
+CERS.US,D,20210203,000000,7.38,7.58,7.245,7.25,1745715,0
+CERS.US,D,20210204,000000,7.32,7.62,7.22,7.5,1614442,0
+CERS.US,D,20210205,000000,7.64,7.72,7.345,7.54,1543315,0
+CERS.US,D,20210208,000000,7.65,8.41,7.64,7.87,3047082,0
+CERS.US,D,20210209,000000,7.91,8.21,7.83,7.85,1660850,0
+CERS.US,D,20210210,000000,7.98,8.39,7.64,7.68,1778737,0
+CERS.US,D,20210211,000000,7.85,7.88,7.41,7.5,1135356,0
+CERS.US,D,20210212,000000,7.42,7.62,7.26,7.55,1083197,0
+CERS.US,D,20210216,000000,7.7834,7.95,7.615,7.75,1934475,0
+CERS.US,D,20210217,000000,7.62,7.88,7.37,7.55,1454719,0
+CERS.US,D,20210218,000000,7.4,7.55,7.02,7.3,1699118,0
+CERS.US,D,20210219,000000,7.31,7.64,7.31,7.49,1484491,0
+CERS.US,D,20210222,000000,7.36,7.46,7.1,7.24,1839566,0
+CERS.US,D,20210223,000000,7.04,7.04,6.37,6.77,3388327,0
+CERS.US,D,20210224,000000,6.71,6.93,6.5,6.72,1626236,0
+CERS.US,D,20210225,000000,6.7,6.829,6.1,6.45,3716849,0
+CERS.US,D,20210226,000000,6.2621,6.69,5.9,6.14,3573783,0
+CERS.US,D,20210301,000000,6.49,6.6618,6.29,6.52,3466991,0
+CERS.US,D,20210302,000000,6.49,6.62,6.275,6.46,3519840,0
+CERS.US,D,20210303,000000,6.38,6.38,6.03,6.28,3038095,0
+CERS.US,D,20210304,000000,6.23,6.33,5.69,5.9,4264645,0
+CERS.US,D,20210305,000000,6,6.26,5.51,6.2,6863562,0
+CERS.US,D,20210308,000000,6.24,6.28,5.71,5.76,3152009,0
+CERS.US,D,20210309,000000,5.99,6.4,5.99,6.28,3490960,0
+CERS.US,D,20210310,000000,6.42,6.63,6.21,6.34,2722589,0
+CERS.US,D,20210311,000000,6.4796,6.67,6.44,6.52,2876005,0
+CERS.US,D,20210312,000000,6.49,6.49,6.2599,6.39,1817690,0
+CERS.US,D,20210315,000000,6.34,6.445,6.27,6.42,2100893,0
+CERS.US,D,20210316,000000,6.39,6.52,6.23,6.38,1650800,0
+CERS.US,D,20210317,000000,6.22,6.51,5.97,6.36,2762825,0
+CERS.US,D,20210318,000000,6.23,6.28,5.91,5.93,2965115,0
+CERS.US,D,20210319,000000,5.93,6.21,5.82,6.11,3424016,0
+CERS.US,D,20210322,000000,6.14,6.33,6.1,6.21,1554558,0
+CERS.US,D,20210323,000000,6.21,6.29,6.03,6.1,1466802,0
+CERS.US,D,20210324,000000,6.2,6.2,5.78,5.83,2105598,0
+CERS.US,D,20210325,000000,5.66,5.76,5.46,5.68,4091001,0
+CERS.US,D,20210326,000000,5.69,5.96,5.51,5.96,3376634,0
+CERS.US,D,20210329,000000,5.96,5.97,5.57,5.75,2857121,0
+CERS.US,D,20210330,000000,5.75,5.91,5.55,5.82,1917439,0
+CERS.US,D,20210331,000000,5.9,6.12,5.89,6.01,3033479,0
+CERS.US,D,20210401,000000,6.16,6.45,6.07,6.08,2587139,0
+CERS.US,D,20210405,000000,6.14,6.28,5.88,5.95,1660617,0
+CERS.US,D,20210406,000000,5.99,6.285,5.96,6.08,1916371,0
+CERS.US,D,20210407,000000,6.03,6.12,5.85,5.91,1460914,0
+CERS.US,D,20210408,000000,6,6.12,5.895,6.07,1504685,0
+CERS.US,D,20210409,000000,6.05,6.14,5.93,6.13,1720810,0
+CERS.US,D,20210412,000000,6,6.12,5.93,6.07,916574,0
+CERS.US,D,20210413,000000,6.08,6.3,6.0542,6.26,1740884,0
+CERS.US,D,20210414,000000,6.29,6.49,6.205,6.22,1523449,0
+CERS.US,D,20210415,000000,6.31,6.39,6.235,6.35,1109488,0
+CERS.US,D,20210416,000000,6.34,6.39,6.09,6.18,1227186,0
+CERS.US,D,20210419,000000,6.06,6.09,5.84,5.92,2134839,0
+CERS.US,D,20210420,000000,5.86,6.06,5.76,5.84,1197612,0
+CERS.US,D,20210421,000000,5.85,6.02,5.64,6,1120854,0
+CERS.US,D,20210422,000000,6,6.18,5.95,6.03,1822580,0
+CERS.US,D,20210423,000000,6.05,6.15,5.95,6.08,1304664,0
+CERS.US,D,20210426,000000,6.17,6.27,6.07,6.185,1153215,0
+CERS.US,D,20210427,000000,6.22,6.23,6.1,6.17,821995,0
+CERS.US,D,20210428,000000,6.04,6.37,6.025,6.19,2220310,0
+CERS.US,D,20210429,000000,6.25,6.26,5.88,5.98,1658987,0
+CERS.US,D,20210430,000000,5.87,6.1,5.82,6.1,2372992,0
+CERS.US,D,20210503,000000,6.1,6.1383,5.845,5.86,2071793,0
+CERS.US,D,20210504,000000,5.76,5.78,5.56,5.6,2092686,0
+CERS.US,D,20210505,000000,5.79,6.25,5.72,6.02,2599780,0
+CERS.US,D,20210506,000000,5.99,6.04,5.86,5.96,2084471,0
+CERS.US,D,20210507,000000,6.1,6.3,6.03,6.135,2583853,0
+CERS.US,D,20210510,000000,6.06,6.13,5.69,5.78,3256511,0
+CERS.US,D,20210511,000000,5.56,5.81,5.55,5.63,2869896,0
+CERS.US,D,20210512,000000,5.42,5.72,5.35,5.57,2079361,0
+CERS.US,D,20210513,000000,5.62,5.77,5.45,5.55,2016214,0
+CERS.US,D,20210514,000000,5.65,5.85,5.65,5.75,2053375,0
+CERS.US,D,20210517,000000,5.68,5.85,5.66,5.785,1954422,0
+CERS.US,D,20210518,000000,5.9,6,5.6782,5.82,2063513,0
+CERS.US,D,20210519,000000,5.66,5.83,5.56,5.8,1882812,0
+CERS.US,D,20210520,000000,5.85,5.97,5.78,5.86,1655713,0
+CERS.US,D,20210521,000000,5.94,6.07,5.8,5.81,1498608,0
+CERS.US,D,20210524,000000,5.86,5.97,5.8,5.87,1441990,0
+CERS.US,D,20210525,000000,5.9,5.96,5.78,5.84,1485399,0
+CERS.US,D,20210526,000000,5.88,5.91,5.76,5.86,1038592,0
+CERS.US,D,20210527,000000,5.82,5.9,5.69,5.72,2109236,0
+CERS.US,D,20210528,000000,5.77,5.915,5.77,5.79,1558622,0
+CERS.US,D,20210601,000000,5.91,5.92,5.63,5.72,1413788,0
+CERS.US,D,20210602,000000,5.73,5.84,5.57,5.62,1507903,0
+CERS.US,D,20210603,000000,5.59,5.69,5.4,5.41,1366997,0
+CERS.US,D,20210604,000000,5.44,5.48,5.32,5.35,1503798,0
+CERS.US,D,20210607,000000,5.29,5.54,5.25,5.49,1747324,0
+CERS.US,D,20210608,000000,5.57,5.68,5.53,5.64,1454149,0
+CERS.US,D,20210609,000000,5.67,5.78,5.6,5.63,1161380,0
+CERS.US,D,20210610,000000,5.64,5.82,5.59,5.79,1506179,0
+CERS.US,D,20210611,000000,5.84,5.97,5.825,5.94,1354200,0
+CERS.US,D,20210614,000000,5.98,6.01,5.87,5.89,1110490,0
+CERS.US,D,20210615,000000,5.9,5.9,5.72,5.8,993491,0
+CERS.US,D,20210616,000000,5.8,5.85,5.58,5.74,1959564,0
+CERS.US,D,20210617,000000,5.75,6.05,5.73,5.9,2385051,0
+CERS.US,D,20210618,000000,5.86,5.97,5.71,5.71,3891452,0
+CERS.US,D,20210621,000000,5.7,5.83,5.62,5.71,1310913,0
+CERS.US,D,20210622,000000,5.69,5.715,5.53,5.61,1314462,0
+CERS.US,D,20210623,000000,5.62,5.75,5.62,5.7,1070391,0
+CERS.US,D,20210624,000000,5.71,5.83,5.69,5.73,1090416,0
+CERS.US,D,20210625,000000,5.78,5.85,5.74,5.84,1667953,0
+CERS.US,D,20210628,000000,5.86,5.96,5.73,5.75,1335986,0
+CERS.US,D,20210629,000000,5.77,5.79,5.64,5.66,1184098,0
+CERS.US,D,20210630,000000,5.67,5.93,5.67,5.91,2634483,0
+CERS.US,D,20210701,000000,5.92,6.13,5.895,6.01,2569290,0
+CERS.US,D,20210702,000000,6.1244,6.1244,5.61,5.61,1937791,0
+CERS.US,D,20210706,000000,5.56,5.6,5.41,5.44,1837705,0
+CERS.US,D,20210707,000000,5.44,5.46,5.19,5.21,1562765,0
+CERS.US,D,20210708,000000,5.11,5.27,4.99,5.25,1718092,0
+CERS.US,D,20210709,000000,5.25,5.32,5.1,5.27,1453092,0
+CERS.US,D,20210712,000000,5.265,5.27,5,5.15,2176471,0
+CERS.US,D,20210713,000000,5.11,5.16,5.03,5.05,1150397,0
+CERS.US,D,20210714,000000,5.07,5.08,4.825,4.9,1984635,0
+CERS.US,D,20210715,000000,4.89,4.92,4.67,4.79,1478623,0
+CERS.US,D,20210716,000000,4.76,4.91,4.715,4.89,1395014,0
+CERS.US,D,20210719,000000,4.78,4.98,4.78,4.93,1538515,0
+CERS.US,D,20210720,000000,4.95,5.08,4.91,5.01,1498014,0
+CERS.US,D,20210721,000000,5.04,5.18,4.98,5.11,1472670,0
+CERS.US,D,20210722,000000,5.09,5.2,5.01,5.03,1023395,0
+CERS.US,D,20210723,000000,5.05,5.11,4.88,4.98,766208,0
+CERS.US,D,20210726,000000,4.99,5.025,4.83,4.83,975586,0
+CERS.US,D,20210727,000000,4.79,4.83,4.67,4.8,1082555,0
+CERS.US,D,20210728,000000,4.79,5.015,4.79,4.97,905012,0
+CERS.US,D,20210729,000000,4.97,5.07,4.97,5.04,752024,0
+CERS.US,D,20210730,000000,5.03,5.11,4.99,5.04,707607,0
+CERS.US,D,20210802,000000,5.14,5.14,4.985,5.11,806517,0
+CERS.US,D,20210803,000000,5.1,5.14,5,5.13,2307198,0
+CERS.US,D,20210804,000000,5.85,6.4,5.82,6.19,10561952,0
+CERS.US,D,20210805,000000,6.09,6.31,6.06,6.24,1852644,0
+CERS.US,D,20210806,000000,6.1823,6.25,6.12,6.23,1189292,0
+CERS.US,D,20210809,000000,6.25,6.58,6.19,6.41,1840876,0
+CERS.US,D,20210810,000000,6.37,6.4,6.14,6.19,1488519,0
+CERS.US,D,20210811,000000,6.2,6.2,6.01,6.08,1060559,0
+CERS.US,D,20210812,000000,6.025,6.2,6.025,6.18,919685,0
+CERS.US,D,20210813,000000,6.19,6.19,6,6.01,834058,0
+CERS.US,D,20210816,000000,6.09,6.0973,5.84,5.9,1293052,0
+CERS.US,D,20210817,000000,5.85,5.9177,5.74,5.87,1145895,0
+CERS.US,D,20210818,000000,5.93,6.04,5.795,5.84,1187392,0
+CERS.US,D,20210819,000000,5.81,5.85,5.67,5.69,1061471,0
+CERS.US,D,20210820,000000,5.66,5.945,5.655,5.89,1189600,0
+CERS.US,D,20210823,000000,5.96,6.215,5.91,6.08,1388803,0
+CERS.US,D,20210824,000000,6.09,6.27,6.09,6.24,938000,0
+CERS.US,D,20210825,000000,6.21,6.23,6.09,6.2,684983,0
+CERS.US,D,20210826,000000,6.2,6.28,6.08,6.1,683535,0
+CERS.US,D,20210827,000000,6.11,6.405,6.08,6.34,1463239,0
+CERS.US,D,20210830,000000,6.38,6.5,6.33,6.37,1034403,0
+CERS.US,D,20210831,000000,6.4,6.46,6.33,6.45,839980,0
+CERS.US,D,20210901,000000,6.48,6.54,6.38,6.45,1039441,0
+CERS.US,D,20210902,000000,6.47,6.62,6.47,6.55,845043,0
+CERS.US,D,20210903,000000,6.55,6.595,6.47,6.49,553416,0
+CERS.US,D,20210907,000000,6.45,6.545,6.37,6.39,747961,0
+CERS.US,D,20210908,000000,6.36,6.425,6.245,6.28,725530,0
+CERS.US,D,20210909,000000,6.31,6.43,6.23,6.28,736791,0
+CERS.US,D,20210910,000000,6.3,6.4,6.2,6.21,731793,0
+CERS.US,D,20210913,000000,6.22,6.25,6.015,6.11,783729,0
+CERS.US,D,20210914,000000,6.13,6.18,6.0401,6.08,589196,0
+CERS.US,D,20210915,000000,6.15,6.24,6.05,6.19,716902,0
+CERS.US,D,20210916,000000,6.22,6.32,6.08,6.25,882698,0
+CERS.US,D,20210917,000000,6.3,6.68,6.265,6.66,3101354,0
+CERS.US,D,20210920,000000,6.48,6.62,6.33,6.37,1436339,0
+CERS.US,D,20210921,000000,6.39,6.5,6.35,6.37,553354,0
+CERS.US,D,20210922,000000,6.42,6.5,6.28,6.41,757780,0
+CERS.US,D,20210923,000000,6.51,6.69,6.42,6.68,1213701,0
+CERS.US,D,20210924,000000,6.62,6.7,6.56,6.58,929077,0
+CERS.US,D,20210927,000000,6.57,6.58,6.29,6.44,864043,0
+CERS.US,D,20210928,000000,6.37,6.45,6.175,6.19,1237261,0
+CERS.US,D,20210929,000000,6.22,6.28,6.035,6.09,1243022,0
+CERS.US,D,20210930,000000,6.14,6.31,6.085,6.09,894076,0
+CERS.US,D,20211001,000000,6.12,6.2,6.02,6.16,778495,0
+CERS.US,D,20211004,000000,6.13,6.16,5.9,5.97,2046667,0
+CERS.US,D,20211005,000000,5.98,6.18,5.94,6.05,1001181,0
+CERS.US,D,20211006,000000,5.99,6.105,5.95,6.09,669664,0
+CERS.US,D,20211007,000000,6.16,6.22,6.1,6.12,778645,0
+CERS.US,D,20211008,000000,6.13,6.13,5.99,6.03,695561,0
+CERS.US,D,20211011,000000,5.99,6.09,5.92,5.98,427614,0
+CERS.US,D,20211012,000000,6.04,6.159,5.985,6.11,536735,0
+CERS.US,D,20211013,000000,6.14,6.23,6.0737,6.12,800889,0
+CERS.US,D,20211014,000000,6.2,6.35,6.15,6.2,844131,0
+CERS.US,D,20211015,000000,6.28,6.29,6.1,6.12,710017,0
+CERS.US,D,20211018,000000,6.1,6.185,6.05,6.09,787501,0
+CERS.US,D,20211019,000000,6.15,6.42,6.12,6.41,1331766,0
+CERS.US,D,20211020,000000,6.42,6.43,6.26,6.33,541402,0
+CERS.US,D,20211021,000000,6.35,6.42,6.31,6.32,439793,0
+CERS.US,D,20211022,000000,6.29,6.29,6.1801,6.24,397901,0
+CERS.US,D,20211025,000000,6.23,6.33,6.17,6.25,629325,0
+CERS.US,D,20211026,000000,6.26,6.35,6.2,6.29,671757,0
+CERS.US,D,20211027,000000,6.27,6.33,6.19,6.26,821440,0
+CERS.US,D,20211028,000000,6.28,6.555,6.27,6.54,866149,0
+CERS.US,D,20211029,000000,6.55,6.64,6.27,6.6,635366,0
+CERS.US,D,20211101,000000,6.59,6.845,6.59,6.81,1123251,0
+CERS.US,D,20211102,000000,6.88,6.9,6.64,6.69,1688134,0
+CERS.US,D,20211103,000000,7,8,6.98,7.8,5688217,0
+CERS.US,D,20211104,000000,7.82,7.99,7.75,7.93,2231027,0
+CERS.US,D,20211105,000000,7.91,8.055,7.803,7.9,2225009,0
+CERS.US,D,20211108,000000,7.73,7.985,7.73,7.77,1703260,0
+CERS.US,D,20211109,000000,7.74,7.79,7.48,7.5,1607217,0
+CERS.US,D,20211110,000000,7.42,7.55,7.27,7.3,1620287,0
+CERS.US,D,20211111,000000,7.31,7.4241,7.23,7.31,956266,0
+CERS.US,D,20211112,000000,7.3,7.375,7.26,7.29,692724,0
+CERS.US,D,20211115,000000,7.31,7.31,7.04,7.13,831919,0
+CERS.US,D,20211116,000000,7.1,7.35,7.01,7.25,1536148,0
+CERS.US,D,20211117,000000,7.2,7.355,7.15,7.29,1164770,0
+CERS.US,D,20211118,000000,7.34,7.34,7.05,7.17,1264553,0
+CERS.US,D,20211119,000000,7.16,7.33,7.145,7.2,1425655,0
+CERS.US,D,20211122,000000,7.24,7.28,7.095,7.12,1225331,0
+CERS.US,D,20211123,000000,7.12,7.17,6.95,7.11,1614945,0
+CERS.US,D,20211124,000000,7.01,7.175,6.85,7.17,941750,0
+CERS.US,D,20211126,000000,7.04,7.2,6.93,6.98,820356,0
+CERS.US,D,20211129,000000,7.06,7.1,6.9,6.93,1270899,0
+CERS.US,D,20211130,000000,6.88,7.05,6.77,6.89,1361513,0
+CERS.US,D,20211201,000000,7,7.01,6.695,6.71,1080967,0
+CERS.US,D,20211202,000000,6.75,6.99,6.68,6.91,1509046,0
+CERS.US,D,20211203,000000,6.92,6.92,6.56,6.64,1744376,0
+CERS.US,D,20211206,000000,6.63,6.63,6.35,6.52,1370941,0
+CERS.US,D,20211207,000000,6.69,7.13,6.69,7.06,1997351,0
+CERS.US,D,20211208,000000,7.11,7.195,6.84,7.05,904538,0
+CERS.US,D,20211209,000000,7.02,7.095,6.705,6.72,1009283,0
+CERS.US,D,20211210,000000,6.77,6.9,6.5,6.53,1284268,0
+CERS.US,D,20211213,000000,6.55,6.79,6.55,6.64,2817437,0
+CERS.US,D,20211214,000000,6.59,6.59,6.2,6.26,1687805,0
+CERS.US,D,20211215,000000,6.24,6.51,6.11,6.51,2000403,0
+CERS.US,D,20211216,000000,6.59,6.62,6.13,6.2,2028980,0
+CERS.US,D,20211217,000000,6.19,6.72,6.12,6.69,5435384,0
+CERS.US,D,20211220,000000,6.55,6.68,6.41,6.62,2059034,0
+CERS.US,D,20211221,000000,6.77,6.825,6.66,6.81,1189287,0
+CERS.US,D,20211222,000000,6.82,6.97,6.77,6.9,1158066,0
+CERS.US,D,20211223,000000,6.9,7,6.79,6.95,1062940,0
+CERS.US,D,20211227,000000,6.96,6.98,6.86,6.95,737341,0
+CERS.US,D,20211228,000000,6.93,7.01,6.76,6.78,796489,0
+CERS.US,D,20211229,000000,6.76,6.8518,6.72,6.82,833470,0
+CERS.US,D,20211230,000000,6.83,7.06,6.815,6.96,998556,0
+CERS.US,D,20211231,000000,6.98,7.08,6.79,6.81,621433,0
+CERS.US,D,20220103,000000,6.89,7.005,6.74,6.99,1051388,0
+CERS.US,D,20220104,000000,6.99,7.01,6.57,6.59,1185266,0
+CERS.US,D,20220105,000000,6.52,6.6,6.21,6.22,1299123,0
+CERS.US,D,20220106,000000,6.2,6.405,6.035,6.26,2677672,0
+CERS.US,D,20220107,000000,6.18,6.41,5.99,6.01,1943946,0
+CERS.US,D,20220110,000000,5.86,6.27,5.79,6.26,2077601,0
+CERS.US,D,20220111,000000,6.26,6.39,6.18,6.32,1263344,0
+CERS.US,D,20220112,000000,6.36,6.45,6.11,6.12,1381709,0
+CERS.US,D,20220113,000000,6.12,6.14,5.89,5.91,1177183,0
+CERS.US,D,20220114,000000,5.78,5.94,5.69,5.84,1698351,0
+CERS.US,D,20220118,000000,5.73,5.81,5.54,5.57,1410264,0
+CERS.US,D,20220119,000000,5.67,5.79,5.38,5.39,2072158,0
+CERS.US,D,20220120,000000,5.44,5.81,5.36,5.38,2678873,0
+CERS.US,D,20220121,000000,5.32,5.5,5.17,5.2,2672561,0
+CERS.US,D,20220124,000000,5.04,5.36,4.79,5.33,3823947,0
+CERS.US,D,20220125,000000,5.21,5.28,4.99,5.09,2841295,0
+CERS.US,D,20220126,000000,5.21,5.355,4.975,5,1949832,0
+CERS.US,D,20220127,000000,5.08,5.17,4.81,4.81,1956338,0
+CERS.US,D,20220128,000000,4.8,5.04,4.67,5.03,2261820,0
+CERS.US,D,20220131,000000,5.03,5.37,5.03,5.36,1608385,0
+CERS.US,D,20220201,000000,5.41,5.44,5.14,5.34,1495212,0
+CERS.US,D,20220202,000000,5.35,5.385,5.09,5.13,1631414,0
+CERS.US,D,20220203,000000,4.99,5.15,4.95,5.04,1616806,0
+CERS.US,D,20220204,000000,4.99,5.15,4.89,5.09,1540873,0
+CERS.US,D,20220207,000000,5.08,5.335,5.08,5.22,1266474,0
+CERS.US,D,20220208,000000,5.21,5.39,5.155,5.39,1236183,0
+CERS.US,D,20220209,000000,5.46,5.58,5.44,5.58,1600022,0
+CERS.US,D,20220210,000000,5.44,5.63,5.33,5.43,1738265,0
+CERS.US,D,20220211,000000,5.42,5.58,5.22,5.27,1469935,0
+CERS.US,D,20220214,000000,5.185,5.39,5.17,5.21,1310644,0
+CERS.US,D,20220215,000000,5.35,5.53,5.34,5.51,1317040,0
+CERS.US,D,20220216,000000,5.45,5.62,5.34,5.58,1329918,0
+CERS.US,D,20220217,000000,5.53,5.53,5.36,5.4,1301873,0
+CERS.US,D,20220218,000000,5.36,5.57,5.3,5.33,1947451,0
+CERS.US,D,20220222,000000,5.25,5.405,5.19,5.25,1390197,0
+CERS.US,D,20220223,000000,4.97,5.43,4.97,5.22,1619841,0
+CERS.US,D,20220224,000000,5.05,5.73,5,5.72,2779408,0
+CERS.US,D,20220225,000000,5.77,5.79,5.56,5.79,1711794,0
+CERS.US,D,20220228,000000,5.78,5.97,5.75,5.87,1754799,0
+CERS.US,D,20220301,000000,5.83,6,5.71,5.76,1840880,0
+CERS.US,D,20220302,000000,5.77,5.9,5.735,5.81,1015707,0
+CERS.US,D,20220303,000000,5.62,5.87,5.55,5.63,1222886,0
+CERS.US,D,20220304,000000,5.57,5.68,5.48,5.54,940732,0
+CERS.US,D,20220307,000000,5.59,5.68,5.54,5.63,1301734,0
+CERS.US,D,20220308,000000,5.63,5.7,5.48,5.52,1769266,0
+CERS.US,D,20220309,000000,5.55,5.83,5.28,5.81,1233444,0
+CERS.US,D,20220310,000000,5.67,5.72,5.47,5.47,1431903,0
+CERS.US,D,20220311,000000,5.54,5.62,5.205,5.22,1277986,0
+CERS.US,D,20220314,000000,5.08,5.23,4.871,4.91,1681274,0
+CERS.US,D,20220315,000000,4.92,5.05,4.75,4.85,3010019,0
+CERS.US,D,20220316,000000,4.92,5.31,4.91,5.3,2611950,0
+CERS.US,D,20220317,000000,5.26,5.555,5.23,5.51,1339085,0
+CERS.US,D,20220318,000000,5.49,5.72,5.445,5.65,2077931,0
+CERS.US,D,20220321,000000,5.62,5.67,5.35,5.42,1332965,0
+CERS.US,D,20220322,000000,5.45,5.7,5.41,5.6,1087587,0
+CERS.US,D,20220323,000000,5.51,5.535,5.4,5.43,934525,0
+CERS.US,D,20220324,000000,5.45,5.52,5.38,5.52,803968,0
+CERS.US,D,20220325,000000,5.52,5.53,5.31,5.4,1222836,0
+CERS.US,D,20220328,000000,5.35,5.49,5.275,5.49,1058137,0
+CERS.US,D,20220329,000000,5.58,5.78,5.575,5.73,1421510,0
+CERS.US,D,20220330,000000,5.66,5.695,5.55,5.57,1041919,0
+CERS.US,D,20220331,000000,5.58,5.63,5.48,5.49,1187636,0
+CERS.US,D,20220401,000000,5.49,5.67,5.45,5.67,1194534,0
+CERS.US,D,20220404,000000,5.68,5.71,5.56,5.69,876759,0
+CERS.US,D,20220405,000000,5.69,5.74,5.455,5.49,952713,0
+CERS.US,D,20220406,000000,5.41,5.43,5.2,5.36,1171456,0
+CERS.US,D,20220407,000000,5.37,5.43,5.24,5.33,819491,0
+CERS.US,D,20220408,000000,5.29,5.33,5.145,5.19,834738,0
+CERS.US,D,20220411,000000,5.2,5.2,5,5.03,1093158,0
+CERS.US,D,20220412,000000,5.14,5.26,4.92,4.97,1480793,0
+CERS.US,D,20220413,000000,4.97,5.105,4.97,5.04,1290143,0
+CERS.US,D,20220414,000000,5.04,5.05,4.82,4.83,1140867,0
+CERS.US,D,20220418,000000,4.8,4.83,4.605,4.65,1224191,0
+CERS.US,D,20220419,000000,4.62,4.84,4.6,4.78,1494611,0
+CERS.US,D,20220420,000000,4.82,4.88,4.72,4.78,1500933,0
+CERS.US,D,20220421,000000,4.82,4.95,4.53,4.57,1835177,0
+CERS.US,D,20220422,000000,4.57,4.58,4.38,4.41,1194997,0
+CERS.US,D,20220425,000000,4.52,4.8,4.5,4.79,1871387,0
+CERS.US,D,20220426,000000,4.73,4.8,4.55,4.57,1413526,0
+CERS.US,D,20220427,000000,4.54,4.78,4.51,4.68,2403447,0
+CERS.US,D,20220428,000000,4.7,4.87,4.55,4.7,3047169,0
+CERS.US,D,20220429,000000,4.65,4.77,4.6125,4.62,2409642,0
+CERS.US,D,20220502,000000,4.65,4.92,4.59,4.81,2948602,0
+CERS.US,D,20220503,000000,4.81,5,4.78,4.9,1763575,0
+CERS.US,D,20220504,000000,5.02,5.21,4.74,5.13,3283911,0
+CERS.US,D,20220505,000000,5.02,5.07,4.71,4.8,2749049,0
+CERS.US,D,20220506,000000,4.74,5.29,4.5,5.28,3167362,0
+CERS.US,D,20220509,000000,5.17,5.32,4.91,4.95,3800559,0
+CERS.US,D,20220510,000000,5.13,5.29,4.705,4.99,3303846,0
+CERS.US,D,20220511,000000,4.82,5.05,4.56,4.6,3305398,0
+CERS.US,D,20220512,000000,4.56,5.08,4.56,4.87,4107696,0
+CERS.US,D,20220513,000000,4.97,5.39,4.97,5.28,3231894,0
+CERS.US,D,20220516,000000,5.28,5.36,5.01,5.05,3594615,0
+CERS.US,D,20220517,000000,5.01,5.21,5.01,5.12,4644623,0
+CERS.US,D,20220518,000000,5.01,5.06,4.76,4.78,4382213,0
+CERS.US,D,20220519,000000,4.73,5.12,4.73,5.01,2302530,0
+CERS.US,D,20220520,000000,5.08,5.2,4.86,5.13,4567142,0
+CERS.US,D,20220523,000000,5.12,5.18,4.96,5.05,1359102,0
+CERS.US,D,20220524,000000,4.96,5.04,4.79,4.83,3986825,0
+CERS.US,D,20220525,000000,4.82,4.975,4.72,4.84,1790532,0
+CERS.US,D,20220526,000000,4.85,5.045,4.85,4.97,2268694,0
+CERS.US,D,20220527,000000,5.04,5.54,5,5.43,2886941,0
+CERS.US,D,20220531,000000,5.36,5.4,4.92,4.95,2333842,0
+CERS.US,D,20220601,000000,4.94,5.02,4.75,4.84,2063711,0
+CERS.US,D,20220602,000000,4.82,5.22,4.82,5.2,1522914,0
+CERS.US,D,20220603,000000,5.05,5.17,4.96,5.01,1429878,0
+CERS.US,D,20220606,000000,5.12,5.15,4.91,5.02,1396966,0
+CERS.US,D,20220607,000000,4.95,5.26,4.92,5.26,1685015,0
+CERS.US,D,20220608,000000,5.22,5.36,5.18,5.3,1343092,0
+CERS.US,D,20220609,000000,5.26,5.315,5.1,5.11,1037833,0
+CERS.US,D,20220610,000000,4.9,5.04,4.71,4.76,1865957,0
+CERS.US,D,20220613,000000,4.54,4.75,4.5343,4.6,2544810,0
+CERS.US,D,20220614,000000,4.65,4.92,4.42,4.5,1515824,0
+CERS.US,D,20220615,000000,4.59,4.81,4.55,4.72,1837775,0
+CERS.US,D,20220616,000000,4.51,4.54,4.345,4.43,1828783,0
+CERS.US,D,20220617,000000,4.44,4.77,4.44,4.65,2297591,0
+CERS.US,D,20220621,000000,4.81,4.87,4.7,4.74,2062083,0
+CERS.US,D,20220622,000000,4.81,5.225,4.67,5.17,2341846,0
+CERS.US,D,20220623,000000,5.22,5.49,5.17,5.46,2080194,0
+CERS.US,D,20220624,000000,5.48,5.58,5.37,5.55,2049131,0
+CERS.US,D,20220627,000000,5.53,5.605,5.35,5.48,1524998,0
+CERS.US,D,20220628,000000,5.37,5.53,5.27,5.32,1307205,0
+CERS.US,D,20220629,000000,5.33,5.37,5.17,5.34,1010021,0
+CERS.US,D,20220630,000000,5.25,5.36,5.175,5.29,996397,0
+CERS.US,D,20220701,000000,5.31,5.49,5.21,5.48,1412926,0
+CERS.US,D,20220705,000000,5.42,5.755,5.405,5.74,2135093,0
+CERS.US,D,20220706,000000,5.77,5.91,5.6,5.6,1258209,0
+CERS.US,D,20220707,000000,5.35,5.89,5.27,5.83,1680268,0
+CERS.US,D,20220708,000000,5.69,5.95,5.67,5.79,1557345,0
+CERS.US,D,20220711,000000,5.75,5.79,5.57,5.59,1352824,0
+CERS.US,D,20220712,000000,5.65,5.745,5.42,5.62,1404633,0
+CERS.US,D,20220713,000000,5.52,5.75,5.51,5.63,1087372,0
+CERS.US,D,20220714,000000,5.59,5.59,5.36,5.49,1826153,0
+CERS.US,D,20220715,000000,5.64,5.75,5.47,5.68,2409993,0
+CERS.US,D,20220718,000000,5.72,5.81,5.46,5.47,974742,0
+CERS.US,D,20220719,000000,5.57,5.7,5.51,5.61,1618462,0
+CERS.US,D,20220720,000000,5.65,5.85,5.64,5.75,2442100,0
+CERS.US,D,20220721,000000,5.77,5.84,5.71,5.78,1384279,0
+CERS.US,D,20220722,000000,5.81,5.81,5.29,5.35,1581787,0
+CERS.US,D,20220725,000000,5.3,5.35,5.1343,5.35,1390509,0
+CERS.US,D,20220726,000000,5.34,5.4,5.27,5.35,687470,0
+CERS.US,D,20220727,000000,5.41,5.59,5.33,5.55,1080568,0
+CERS.US,D,20220728,000000,5.57,5.63,5.335,5.55,876262,0
+CERS.US,D,20220729,000000,5.51,5.55,5.33,5.4,810651,0
+CERS.US,D,20220801,000000,5.37,5.59,5.25,5.52,1127154,0
+CERS.US,D,20220802,000000,5.49,5.695,5.48,5.62,1026219,0
+CERS.US,D,20220803,000000,5.7,5.87,5.63,5.83,1168675,0
+CERS.US,D,20220804,000000,5.84,5.93,5.65,5.82,2232311,0
+CERS.US,D,20220805,000000,5.62,5.85,5.25,5.57,1935404,0
+CERS.US,D,20220808,000000,5.64,5.64,5.13,5.23,1938219,0
+CERS.US,D,20220809,000000,5.14,5.17,5.01,5.09,2061547,0
+CERS.US,D,20220810,000000,5.29,5.43,5.14,5.43,1907444,0
+CERS.US,D,20220811,000000,5.55,5.655,5.23,5.25,1707572,0
+CERS.US,D,20220812,000000,5.26,5.29,5.14,5.23,1323607,0
+CERS.US,D,20220815,000000,5.18,5.27,5.12,5.13,2287562,0
+CERS.US,D,20220816,000000,5.09,5.16,4.95,5.04,3366543,0
+CERS.US,D,20220817,000000,4.94,5.02,4.88,4.88,2468923,0
+CERS.US,D,20220818,000000,4.87,4.895,4.75,4.82,1647245,0
+CERS.US,D,20220819,000000,4.75,4.765,4.68,4.7,1440203,0
+CERS.US,D,20220822,000000,4.65,4.73,4.58,4.6,1369583,0
+CERS.US,D,20220823,000000,4.62,4.63,4.515,4.55,1402370,0
+CERS.US,D,20220824,000000,4.6,4.635,4.53,4.56,1257505,0
+CERS.US,D,20220825,000000,4.61,4.67,4.55,4.63,1110401,0
+CERS.US,D,20220826,000000,4.6,4.63,4.29,4.3,1696768,0
+CERS.US,D,20220829,000000,4.24,4.35,4.17,4.19,1742719,0
+CERS.US,D,20220830,000000,4.22,4.25,4.1,4.15,1373349,0
+CERS.US,D,20220831,000000,4.25,4.27,4.07,4.11,1386711,0
+CERS.US,D,20220901,000000,4.23,4.23,4,4.09,1541386,0
+CERS.US,D,20220902,000000,4.13,4.18,3.9,3.92,1483365,0
+CERS.US,D,20220906,000000,3.93,3.95,3.85,3.93,2083665,0
+CERS.US,D,20220907,000000,3.95,4.08,3.93,4.07,1613688,0
+CERS.US,D,20220908,000000,3.99,4.11,3.99,4.05,1794181,0
+CERS.US,D,20220909,000000,4.11,4.2,4.06,4.15,1395287,0
+CERS.US,D,20220912,000000,4.19,4.315,4.17,4.27,1900164,0
+CERS.US,D,20220913,000000,4.08,4.12,3.945,3.95,1734215,0
+CERS.US,D,20220914,000000,4,4.04,3.891,3.96,1622683,0
+CERS.US,D,20220915,000000,4.27,4.28,3.95,4.01,1848006,0
+CERS.US,D,20220916,000000,3.94,3.94,3.69,3.85,2590238,0
+CERS.US,D,20220919,000000,3.97,3.97,3.7,3.85,1451534,0
+CERS.US,D,20220920,000000,3.8,3.85,3.713,3.75,916281,0
+CERS.US,D,20220921,000000,3.76,3.81,3.66,3.7,1375327,0
+CERS.US,D,20220922,000000,3.66,3.68,3.52,3.58,1939110,0
+CERS.US,D,20220923,000000,3.5,3.56,3.46,3.49,1336052,0
+CERS.US,D,20220926,000000,3.47,3.595,3.455,3.47,987017,0
+CERS.US,D,20220927,000000,3.56,3.59,3.39,3.43,1041371,0
+CERS.US,D,20220928,000000,3.49,3.72,3.48,3.69,1692055,0
+CERS.US,D,20220929,000000,3.62,3.64,3.5,3.55,1085836,0
+CERS.US,D,20220930,000000,3.54,3.75,3.54,3.6,1341475,0
+CERS.US,D,20221003,000000,3.74,3.79,3.605,3.75,1507670,0
+CERS.US,D,20221004,000000,3.83,3.93,3.825,3.87,1599424,0
+CERS.US,D,20221005,000000,3.83,3.84,3.7,3.79,1349389,0
+CERS.US,D,20221006,000000,3.73,3.86,3.73,3.8,1109948,0
+CERS.US,D,20221007,000000,3.69,3.735,3.585,3.61,1000976,0
+CERS.US,D,20221010,000000,3.61,3.61,3.48,3.48,1142111,0
+CERS.US,D,20221011,000000,3.47,3.53,3.37,3.42,1980709,0
+CERS.US,D,20221012,000000,3.42,3.45,3.325,3.42,841614,0
+CERS.US,D,20221013,000000,3.3,3.64,3.27,3.56,1642043,0
+CERS.US,D,20221014,000000,3.61,3.65,3.43,3.44,962645,0
+CERS.US,D,20221017,000000,3.47,3.625,3.47,3.59,886965,0
+CERS.US,D,20221018,000000,3.7,3.86,3.58,3.61,894621,0
+CERS.US,D,20221019,000000,3.55,3.56,3.44,3.5,779088,0
+CERS.US,D,20221020,000000,3.48,3.64,3.465,3.52,1224691,0
+CERS.US,D,20221021,000000,3.55,3.57,3.44,3.53,792748,0
+CERS.US,D,20221024,000000,3.53,3.59,3.44,3.46,991021,0
+CERS.US,D,20221025,000000,3.47,3.67,3.465,3.6,1289934,0
+CERS.US,D,20221026,000000,3.61,3.81,3.59,3.74,978448,0
+CERS.US,D,20221027,000000,3.78,3.7861,3.6,3.61,656139,0
+CERS.US,D,20221028,000000,3.6,3.71,3.57,3.68,964376,0
+CERS.US,D,20221031,000000,3.65,3.7,3.61,3.66,1024747,0
+CERS.US,D,20221101,000000,3.77,3.77,3.635,3.69,700313,0
+CERS.US,D,20221102,000000,3.67,3.71,3.49,3.49,2069980,0
+CERS.US,D,20221103,000000,3.47,3.49,3.25,3.38,1220175,0
+CERS.US,D,20221104,000000,3.55,3.77,3.49,3.76,1283520,0
+CERS.US,D,20221107,000000,3.75,3.83,3.7,3.75,997587,0
+CERS.US,D,20221108,000000,3.79,3.84,3.65,3.7,769067,0
+CERS.US,D,20221109,000000,3.76,3.76,3.5,3.58,1728760,0
+CERS.US,D,20221110,000000,3.91,4.01,3.81,3.99,1657105,0
+CERS.US,D,20221111,000000,4.04,4.16,3.95,4.1,1837327,0
+CERS.US,D,20221114,000000,4.05,4.115,3.88,3.88,1052272,0
+CERS.US,D,20221115,000000,4.09,4.14,3.98,4.04,961182,0
+CERS.US,D,20221116,000000,4.01,4.11,3.92,3.95,770326,0
+CERS.US,D,20221117,000000,4.03,4.03,3.8,3.84,798919,0
+CERS.US,D,20221118,000000,3.96,3.96,3.88,3.92,833645,0
+CERS.US,D,20221121,000000,3.87,4.01,3.82,3.84,747928,0
+CERS.US,D,20221122,000000,3.87,3.87,3.74,3.82,576851,0
+CERS.US,D,20221123,000000,3.83,3.97,3.81,3.91,905782,0
+CERS.US,D,20221125,000000,3.91,3.92,3.83,3.86,379891,0
+CERS.US,D,20221128,000000,3.74,3.875,3.67,3.7,935850,0
+CERS.US,D,20221129,000000,3.74,3.74,3.62,3.65,955974,0
+CERS.US,D,20221130,000000,3.69,4,3.64,4,1722235,0
+CERS.US,D,20221201,000000,3.99,4.13,3.95,4.13,1171289,0
+CERS.US,D,20221202,000000,3.97,4.16,3.89,4.15,975457,0
+CERS.US,D,20221205,000000,4.04,4.19,3.95,3.99,1059579,0
+CERS.US,D,20221206,000000,4.02,4.02,3.8949,3.93,1078760,0
+CERS.US,D,20221207,000000,3.91,3.97,3.845,3.92,1039952,0
+CERS.US,D,20221208,000000,3.95,3.97,3.86,3.96,868941,0
+CERS.US,D,20221209,000000,3.95,4.01,3.89,3.94,705610,0
+CERS.US,D,20221212,000000,3.92,3.945,3.79,3.8,1274606,0
+CERS.US,D,20221213,000000,4.02,4.18,3.96,4.06,2349922,0
+CERS.US,D,20221214,000000,4.04,4.25,3.99,4.22,1770288,0
+CERS.US,D,20221215,000000,4.16,4.19,4.045,4.11,1331117,0
+CERS.US,D,20221216,000000,4.02,4.08,3.87,4.02,2619915,0
+CERS.US,D,20221219,000000,4.01,4.01,3.88,3.88,918482,0
+CERS.US,D,20221220,000000,3.82,3.875,3.79,3.83,679122,0
+CERS.US,D,20221221,000000,3.97,4.14,3.85,4.13,1422299,0
+CERS.US,D,20221222,000000,4.07,4.1,3.98,4.1,1922886,0
+CERS.US,D,20221223,000000,3.8,4.12,3.69,3.71,842123,0
+CERS.US,D,20221227,000000,3.75,3.79,3.51,3.515,656866,0
+CERS.US,D,20221228,000000,3.48,3.57,3.43,3.43,1012696,0
+CERS.US,D,20221229,000000,3.47,3.68,3.46,3.57,1501459,0
+CERS.US,D,20221230,000000,3.53,3.665,3.44,3.65,1185797,0
+CERS.US,D,20230103,000000,3.68,3.79,3.67,3.74,1082795,0
+CERS.US,D,20230104,000000,3.8,3.85,3.735,3.81,765177,0
+CERS.US,D,20230105,000000,3.92,4.05,3.73,3.77,587763,0
+CERS.US,D,20230106,000000,3.74,3.82,3.67,3.78,545401,0
+CERS.US,D,20230109,000000,3.52,3.59,2.5313,2.72,7716235,0
+CERS.US,D,20230110,000000,2.7,2.89,2.69,2.83,2350273,0
+CERS.US,D,20230111,000000,2.81,2.96,2.76,2.93,1392581,0
+CERS.US,D,20230112,000000,2.95,3.11,2.78,3.04,2004085,0
+CERS.US,D,20230113,000000,3.02,3.145,2.97,3.14,1507638,0
+CERS.US,D,20230117,000000,3.04,3.185,3.035,3.14,1823593,0
+CERS.US,D,20230118,000000,3.18,3.25,3.09,3.13,2144797,0
+CERS.US,D,20230119,000000,3.11,3.155,3.08,3.1,1964377,0
+CERS.US,D,20230120,000000,3.14,3.2116,3.07,3.12,1932271,0
+CERS.US,D,20230123,000000,3.125,3.18,3.07,3.12,1477280,0
+CERS.US,D,20230124,000000,3.1,3.15,3.08,3.12,888636,0
+CERS.US,D,20230125,000000,3.08,3.11,3,3.1,968841,0
+CERS.US,D,20230126,000000,3.19,3.21,3.05,3.1,865470,0
+CERS.US,D,20230127,000000,3.06,3.15,3.06,3.12,990085,0
+CERS.US,D,20230130,000000,3.14,3.14,3.0001,3.01,1029030,0
+CERS.US,D,20230131,000000,3.02,3.16,3.02,3.14,1352078,0
+CERS.US,D,20230201,000000,3.16,3.27,3.09,3.23,1465486,0
+CERS.US,D,20230202,000000,3.31,3.46,3.295,3.34,2074665,0
+CERS.US,D,20230203,000000,3.275,3.34,3.21,3.25,1830805,0
+CERS.US,D,20230206,000000,3.24,3.275,3.17,3.2,1042559,0
+CERS.US,D,20230207,000000,3.17,3.23,3.1,3.21,1101304,0
+CERS.US,D,20230208,000000,3.2,3.24,3.07,3.07,840390,0
+CERS.US,D,20230209,000000,3.12,3.16,2.95,3,1039260,0
+CERS.US,D,20230210,000000,2.97,2.97,2.88,2.94,1156697,0
+CERS.US,D,20230213,000000,2.97,3.06,2.93,3.01,1053361,0
+CERS.US,D,20230214,000000,2.96,3.03,2.87,2.92,1453096,0
+CERS.US,D,20230215,000000,2.91,3.03,2.84,3.02,1276362,0
+CERS.US,D,20230216,000000,2.88,3.105,2.81,3.01,2047958,0
+CERS.US,D,20230217,000000,3.01,3.0296,2.85,3,1442727,0
+CERS.US,D,20230221,000000,2.91,2.96,2.76,2.76,1325313,0
+CERS.US,D,20230222,000000,2.76,2.94,2.76,2.85,1076711,0
+CERS.US,D,20230223,000000,2.93,2.9443,2.78,2.87,936520,0
+CERS.US,D,20230224,000000,2.79,2.865,2.75,2.78,1354388,0
+CERS.US,D,20230227,000000,2.76,2.86,2.76,2.85,1229786,0
+CERS.US,D,20230228,000000,2.87,2.94,2.74,2.86,1650575,0
+CERS.US,D,20230301,000000,2.71,2.79,2.3598,2.65,4926735,0
+CERS.US,D,20230302,000000,2.69,2.81,2.555,2.8,1816688,0
+CERS.US,D,20230303,000000,2.82,3,2.715,2.91,1865702,0
+CERS.US,D,20230306,000000,2.91,2.92,2.78,2.81,1953350,0
+CERS.US,D,20230307,000000,2.8,2.84,2.75,2.79,1767967,0
+CERS.US,D,20230308,000000,2.8,2.84,2.74,2.8,1578164,0
+CERS.US,D,20230309,000000,2.79,2.875,2.76,2.78,1975710,0
+CERS.US,D,20230310,000000,2.78,2.885,2.665,2.8,2312801,0
+CERS.US,D,20230313,000000,2.78,3.035,2.73,2.92,2669219,0
+CERS.US,D,20230314,000000,2.99,3.03,2.8,2.89,3090352,0
+CERS.US,D,20230315,000000,2.81,2.99,2.805,2.9,2094635,0
+CERS.US,D,20230316,000000,2.88,2.99,2.82,2.95,1342621,0
+CERS.US,D,20230317,000000,2.93,2.95,2.84,2.93,3029502,0
+CERS.US,D,20230320,000000,2.95,2.95,2.84,2.9,1824890,0
+CERS.US,D,20230321,000000,2.92,3.06,2.87,3.01,1358737,0
+CERS.US,D,20230322,000000,3.01,3.015,2.8,2.8,1758250,0
+CERS.US,D,20230323,000000,2.83,2.96,2.79,2.82,1745479,0
+CERS.US,D,20230324,000000,2.83,2.93,2.77,2.9,1082033,0
+CERS.US,D,20230327,000000,2.94,2.97,2.83,2.84,1178063,0
+CERS.US,D,20230328,000000,2.85,2.9,2.78,2.79,1042258,0
+CERS.US,D,20230329,000000,2.8,2.85,2.735,2.77,1275676,0
+CERS.US,D,20230330,000000,2.78,2.86,2.775,2.81,1186568,0
+CERS.US,D,20230331,000000,2.82,3,2.82,2.97,2620382,0
+CERS.US,D,20230403,000000,2.95,2.955,2.805,2.86,1395489,0
+CERS.US,D,20230404,000000,2.85,2.87,2.79,2.82,670170,0
+CERS.US,D,20230405,000000,2.83,2.86,2.77,2.8,765832,0
+CERS.US,D,20230406,000000,2.76,2.89,2.74,2.87,778686,0
+CERS.US,D,20230410,000000,2.84,2.85,2.78,2.83,711328,0
+CERS.US,D,20230411,000000,2.86,2.905,2.82,2.85,693857,0
+CERS.US,D,20230412,000000,2.92,2.92,2.79,2.79,850515,0
+CERS.US,D,20230413,000000,2.8,2.92,2.7794,2.9,1540458,0
+CERS.US,D,20230414,000000,2.87,2.915,2.76,2.81,942055,0
+CERS.US,D,20230417,000000,2.84,2.86,2.78,2.81,537572,0
+CERS.US,D,20230418,000000,2.82,2.84,2.72,2.72,916258,0
+CERS.US,D,20230419,000000,2.72,2.73,2.56,2.57,1076642,0
+CERS.US,D,20230420,000000,2.55,2.56,2.41,2.42,1274466,0
+CERS.US,D,20230421,000000,2.41,2.525,2.385,2.5,688909,0
+CERS.US,D,20230424,000000,2.49,2.52,2.415,2.46,1008645,0
+CERS.US,D,20230425,000000,2.42,2.49,2.415,2.43,734259,0
+CERS.US,D,20230426,000000,2.42,2.45,2.32,2.35,933532,0
+CERS.US,D,20230427,000000,2.35,2.37,2.29,2.29,638852,0
+CERS.US,D,20230428,000000,2.29,2.36,2.2501,2.31,951705,0
+CERS.US,D,20230501,000000,2.31,2.39,2.285,2.35,805573,0
+CERS.US,D,20230502,000000,2.37,2.37,2.15,2.16,1272124,0
+CERS.US,D,20230503,000000,2.19,2.37,2.19,2.3,1187804,0
+CERS.US,D,20230504,000000,2.25,2.33,2.25,2.31,1091531,0
+CERS.US,D,20230505,000000,2.22,2.29,2.14,2.28,1337179,0
+CERS.US,D,20230508,000000,2.3,2.385,2.19,2.21,1270553,0
+CERS.US,D,20230509,000000,2.17,2.205,2.13,2.16,990078,0
+CERS.US,D,20230510,000000,2.23,2.26,2.1,2.17,1153132,0
+CERS.US,D,20230511,000000,2.27,2.27,1.93,1.95,1516375,0
+CERS.US,D,20230512,000000,1.93,1.99,1.81,1.88,1839119,0
+CERS.US,D,20230515,000000,1.9,1.915,1.84,1.86,1945409,0
+CERS.US,D,20230516,000000,1.89,1.93,1.85,1.88,1188631,0
+CERS.US,D,20230517,000000,1.9,1.99,1.87,1.99,1560697,0
+CERS.US,D,20230518,000000,2,2,1.76,1.79,1675892,0
+CERS.US,D,20230519,000000,1.81,1.89,1.79,1.88,1159182,0
+CERS.US,D,20230522,000000,1.86,2,1.82,1.98,2685641,0
+CERS.US,D,20230523,000000,1.96,2.14,1.91,1.94,1635315,0
+CERS.US,D,20230524,000000,1.94,2.04,1.905,2.03,1242728,0
+CERS.US,D,20230525,000000,2.06,2.085,1.94,1.96,1307824,0
+CERS.US,D,20230526,000000,1.93,1.985,1.86,1.93,1148513,0
+CERS.US,D,20230530,000000,1.96,2.06,1.95,2.04,2262902,0
+CERS.US,D,20230531,000000,2.05,2.17,2.02,2.14,1954057,0
+CERS.US,D,20230601,000000,2.16,2.18,2.07,2.14,1240900,0
+CERS.US,D,20230602,000000,2.19,2.27,2.155,2.26,1351646,0
+CERS.US,D,20230605,000000,2.26,2.28,2.19,2.26,1073604,0
+CERS.US,D,20230606,000000,2.27,2.44,2.22,2.43,1224103,0
+CERS.US,D,20230607,000000,2.49,2.58,2.44,2.54,1658121,0
+CERS.US,D,20230608,000000,2.56,2.57,2.48,2.53,1169446,0
+CERS.US,D,20230609,000000,2.54,2.62,2.5,2.52,1238061,0
+CERS.US,D,20230612,000000,2.55,2.65,2.465,2.54,1517075,0
+CERS.US,D,20230613,000000,2.54,2.665,2.515,2.61,1697196,0
+CERS.US,D,20230614,000000,2.64,2.67,2.55,2.61,1377877,0
+CERS.US,D,20230615,000000,2.6,2.68,2.57,2.67,1121927,0
+CERS.US,D,20230616,000000,2.7,2.7,2.54,2.57,1705551,0
+CERS.US,D,20230620,000000,2.56,2.56,2.41,2.46,2173282,0
+CERS.US,D,20230621,000000,2.44,2.58,2.43,2.56,1154592,0
+CERS.US,D,20230622,000000,2.5,2.58,2.47,2.53,680090,0
+CERS.US,D,20230623,000000,2.47,2.48,2.37,2.4,2766533,0
+CERS.US,D,20230626,000000,2.37,2.38,2.31,2.36,797690,0
+CERS.US,D,20230627,000000,2.35,2.42,2.325,2.4,961611,0
+CERS.US,D,20230628,000000,2.38,2.45,2.38,2.45,610229,0
+CERS.US,D,20230629,000000,2.45,2.45,2.405,2.44,611705,0
+CERS.US,D,20230630,000000,2.46,2.5,2.44,2.46,714143,0
+CERS.US,D,20230703,000000,2.46,2.46,2.41,2.45,454466,0
+CERS.US,D,20230705,000000,2.44,2.465,2.26,2.26,1831507,0
+CERS.US,D,20230706,000000,2.23,2.25,2.04,2.06,2338642,0
+CERS.US,D,20230707,000000,2.08,2.11,2.025,2.07,1633310,0
+CERS.US,D,20230710,000000,2.05,2.2,2.05,2.18,1083427,0
+CERS.US,D,20230711,000000,2.22,2.44,2.18,2.43,1884305,0
+CERS.US,D,20230712,000000,2.47,2.59,2.47,2.49,1522677,0
+CERS.US,D,20230713,000000,2.55,2.58,2.48,2.53,1132401,0
+CERS.US,D,20230714,000000,2.6,2.6,2.4,2.42,811319,0
+CERS.US,D,20230717,000000,2.48,2.54,2.39,2.54,820275,0
+CERS.US,D,20230718,000000,2.54,2.815,2.535,2.77,1514854,0
+CERS.US,D,20230719,000000,2.79,2.945,2.78,2.92,1277378,0
+CERS.US,D,20230720,000000,2.88,2.9,2.73,2.8,1235163,0
+CERS.US,D,20230721,000000,2.84,2.95,2.77,2.88,773007,0
+CERS.US,D,20230724,000000,2.88,2.93,2.771,2.86,674962,0
+CERS.US,D,20230725,000000,2.83,2.87,2.81,2.86,473614,0
+CERS.US,D,20230726,000000,2.84,2.95,2.84,2.91,815811,0
+CERS.US,D,20230727,000000,2.98,2.99,2.79,2.81,993252,0
+CERS.US,D,20230728,000000,2.83,2.96,2.83,2.95,915789,0
+CERS.US,D,20230731,000000,2.98,3.08,2.945,3.07,1091576,0
+CERS.US,D,20230801,000000,3.06,3.06,2.9,2.97,1237845,0
+CERS.US,D,20230802,000000,2.91,3.01,2.86,2.975,1172098,0
+CERS.US,D,20230803,000000,2.73,2.845,2.4,2.44,2823967,0
+CERS.US,D,20230804,000000,2.46,2.48,2.24,2.43,1586342,0
+CERS.US,D,20230807,000000,2.4,2.445,2.18,2.195,1272835,0
+CERS.US,D,20230808,000000,2.17,2.19,2.04,2.045,1222532,0
+CERS.US,D,20230809,000000,2.08,2.08,1.94,1.95,1626143,0
+CERS.US,D,20230810,000000,2,2.03,1.9,1.91,1207074,0
+CERS.US,D,20230811,000000,1.9,1.96,1.89,1.95,992734,0
+CERS.US,D,20230814,000000,1.93,1.96,1.8698,1.93,1107369,0
+CERS.US,D,20230815,000000,1.91,1.935,1.835,1.85,886213,0
+CERS.US,D,20230816,000000,1.86,1.905,1.79,1.8,851451,0
+CERS.US,D,20230817,000000,1.82,1.82,1.73,1.74,1001060,0
+CERS.US,D,20230818,000000,1.72,1.83,1.7,1.71,1260662,0
+CERS.US,D,20230821,000000,1.77,1.77,1.67,1.7,956660,0
+CERS.US,D,20230822,000000,1.77,1.79,1.67,1.71,1100509,0
+CERS.US,D,20230823,000000,1.74,1.785,1.705,1.75,753056,0
+CERS.US,D,20230824,000000,1.77,1.78,1.66,1.69,1430807,0
+CERS.US,D,20230825,000000,1.69,1.79,1.69,1.79,633177,0
+CERS.US,D,20230828,000000,1.77,1.85,1.77,1.83,737065,0
+CERS.US,D,20230829,000000,1.82,1.96,1.79,1.92,1166636,0
+CERS.US,D,20230830,000000,1.93,1.98,1.9,1.92,509428,0
+CERS.US,D,20230831,000000,1.91,1.965,1.85,1.89,778679,0
+CERS.US,D,20230901,000000,1.92,1.96,1.87,1.92,852573,0
+CERS.US,D,20230905,000000,1.87,1.8985,1.74,1.75,1234872,0
+CERS.US,D,20230906,000000,1.76,1.795,1.69,1.72,1207753,0
+CERS.US,D,20230907,000000,1.71,1.715,1.62,1.64,1349222,0
+CERS.US,D,20230908,000000,1.63,1.65,1.5601,1.64,1200428,0
+CERS.US,D,20230911,000000,1.69,1.69,1.635,1.68,944877,0
+CERS.US,D,20230912,000000,1.69,1.79,1.67,1.74,915015,0
+CERS.US,D,20230913,000000,1.71,1.745,1.665,1.67,960962,0
+CERS.US,D,20230914,000000,1.68,1.735,1.6692,1.7,1047837,0
+CERS.US,D,20230915,000000,1.7,1.71,1.625,1.63,2477108,0
+CERS.US,D,20230918,000000,1.66,1.66,1.57,1.6,1004488,0
+CERS.US,D,20230919,000000,1.63,1.63,1.53,1.56,1848865,0
+CERS.US,D,20230920,000000,1.56,1.64,1.54,1.55,1150016,0
+CERS.US,D,20230921,000000,1.5,1.54,1.465,1.51,941929,0
+CERS.US,D,20230922,000000,1.52,1.58,1.47,1.5,666909,0
+CERS.US,D,20230925,000000,1.5,1.53,1.45,1.52,947459,0
+CERS.US,D,20230926,000000,1.5,1.58,1.48,1.54,913954,0
+CERS.US,D,20230927,000000,1.52,1.61,1.5,1.53,1422336,0
+CERS.US,D,20230928,000000,1.51,1.58,1.46,1.57,1617461,0
+CERS.US,D,20230929,000000,1.59,1.65,1.55,1.62,1111011,0
+CERS.US,D,20231002,000000,1.59,1.62,1.54,1.57,1086880,0
+CERS.US,D,20231003,000000,1.54,1.565,1.47,1.49,794353,0
+CERS.US,D,20231004,000000,1.49,1.53,1.46,1.53,919309,0
+CERS.US,D,20231005,000000,1.54,1.54,1.4,1.41,1109093,0
+CERS.US,D,20231006,000000,1.39,1.41,1.325,1.34,1024561,0
+CERS.US,D,20231009,000000,1.31,1.33,1.205,1.31,1201562,0
+CERS.US,D,20231010,000000,1.32,1.43,1.32,1.415,861258,0
+CERS.US,D,20231011,000000,1.42,1.45,1.28,1.3,946345,0
+CERS.US,D,20231012,000000,1.33,1.33,1.22,1.26,1548981,0
+CERS.US,D,20231013,000000,1.26,1.3,1.235,1.29,962406,0
+CERS.US,D,20231016,000000,1.28,1.39,1.27,1.36,719008,0
+CERS.US,D,20231017,000000,1.35,1.395,1.295,1.32,888676,0
+CERS.US,D,20231018,000000,1.3,1.3485,1.27,1.29,420148,0
+CERS.US,D,20231019,000000,1.31,1.31,1.21,1.25,1100618,0
+CERS.US,D,20231020,000000,1.26,1.31,1.22,1.27,711002,0
+CERS.US,D,20231023,000000,1.24,1.32,1.23,1.28,1009786,0
+CERS.US,D,20231024,000000,1.3,1.385,1.285,1.35,1530487,0
+CERS.US,D,20231025,000000,1.34,1.34,1.26,1.27,1292779,0
+CERS.US,D,20231026,000000,1.28,1.33,1.26,1.3,563862,0
+CERS.US,D,20231027,000000,1.29,1.32,1.26,1.27,750984,0
+CERS.US,D,20231030,000000,1.31,1.34,1.25,1.31,788675,0
+CERS.US,D,20231031,000000,1.33,1.41,1.32,1.4,888646,0
+CERS.US,D,20231101,000000,1.42,1.42,1.33,1.38,1160221,0
+CERS.US,D,20231102,000000,1.39,1.6,1.39,1.59,1655104,0
+CERS.US,D,20231103,000000,1.63,1.85,1.61,1.73,2547409,0
+CERS.US,D,20231106,000000,1.74,1.76,1.61,1.7,908857,0
+CERS.US,D,20231107,000000,1.69,1.8,1.68,1.73,997769,0
+CERS.US,D,20231108,000000,1.72,1.74,1.62,1.67,819669,0
+CERS.US,D,20231109,000000,1.68,1.7,1.54,1.54,806829,0
+CERS.US,D,20231110,000000,1.53,1.61,1.5,1.6,912246,0
+CERS.US,D,20231113,000000,1.59,1.62,1.52,1.58,840674,0
+CERS.US,D,20231114,000000,1.68,1.775,1.68,1.76,2698475,0
+CERS.US,D,20231115,000000,1.74,1.84,1.705,1.73,1483658,0
+CERS.US,D,20231116,000000,1.72,1.76,1.665,1.73,779982,0
+CERS.US,D,20231117,000000,1.74,1.76,1.695,1.75,1084353,0
+CERS.US,D,20231120,000000,1.73,1.83,1.73,1.79,1016176,0
+CERS.US,D,20231121,000000,1.77,1.775,1.68,1.69,795470,0
+CERS.US,D,20231122,000000,1.7,1.75,1.63,1.65,1179519,0
+CERS.US,D,20231124,000000,1.62,1.685,1.61,1.65,469500,0
+CERS.US,D,20231127,000000,1.66,1.66,1.57,1.61,1271867,0
+CERS.US,D,20231128,000000,1.58,1.69,1.55,1.68,1095376,0
+CERS.US,D,20231129,000000,1.7,1.855,1.685,1.78,1799170,0
+CERS.US,D,20231130,000000,1.89,1.89,1.6,1.61,5987846,0
+CERS.US,D,20231201,000000,1.65,1.67,1.575,1.67,2628983,0
+CERS.US,D,20231204,000000,1.67,1.73,1.6,1.67,1497060,0
+CERS.US,D,20231205,000000,1.67,1.68,1.61,1.62,1185272,0
+CERS.US,D,20231206,000000,1.66,1.7,1.61,1.62,1145453,0
+CERS.US,D,20231207,000000,1.61,1.675,1.58,1.65,997929,0
+CERS.US,D,20231208,000000,1.64,1.71,1.585,1.71,1194083,0
+CERS.US,D,20231211,000000,1.72,1.73,1.65,1.68,978430,0
+CERS.US,D,20231212,000000,1.69,1.695,1.64,1.66,870104,0
+CERS.US,D,20231213,000000,1.66,1.81,1.6,1.81,1878471,0
+CERS.US,D,20231214,000000,1.84,2.13,1.84,2.06,4591877,0
+CERS.US,D,20231215,000000,2.09,2.2,2.03,2.14,4689226,0
+CERS.US,D,20231218,000000,2.13,2.18,2.06,2.09,1274808,0
+CERS.US,D,20231219,000000,2.11,2.37,2.08,2.35,1846271,0
+CERS.US,D,20231220,000000,2.35,2.4,2.09,2.11,2038384,0
+CERS.US,D,20231221,000000,2.16,2.27,2.15,2.23,804851,0
+CERS.US,D,20231222,000000,2.24,2.31,2.18,2.25,870493,0
+CERS.US,D,20231226,000000,2.28,2.32,2.215,2.25,1194629,0
+CERS.US,D,20231227,000000,2.3,2.36,2.26,2.3,1237991,0
+CERS.US,D,20231228,000000,2.27,2.27,2.15,2.26,1275648,0
+CERS.US,D,20231229,000000,2.25,2.31,2.15,2.16,1431915,0
+CERS.US,D,20240102,000000,2.13,2.24,2.07,2.16,1415048,0
+CERS.US,D,20240103,000000,2.09,2.1201,2.02,2.03,1346498,0
+CERS.US,D,20240104,000000,2.05,2.09,2.02,2.03,858836,0
+CERS.US,D,20240105,000000,2,2.045,1.95,1.96,797646,0
+CERS.US,D,20240108,000000,1.99,2.09,1.95,2.07,865558,0
+CERS.US,D,20240109,000000,2.02,2.11,2.02,2.04,949548,0
+CERS.US,D,20240110,000000,2.03,2.08,1.99,2.02,899442,0
+CERS.US,D,20240111,000000,2,2.03,1.76,1.815,1876703,0
+CERS.US,D,20240112,000000,1.84,1.9,1.69,1.695,830868,0
+CERS.US,D,20240116,000000,1.65,1.69,1.59,1.67,1139311,0
+CERS.US,D,20240117,000000,1.68,1.69,1.64,1.66,1460140,0
+CERS.US,D,20240118,000000,1.7,1.705,1.635,1.69,1030734,0
+CERS.US,D,20240119,000000,1.71,1.77,1.65,1.76,992878,0
+CERS.US,D,20240122,000000,1.81,1.89,1.77,1.8,1066387,0
+CERS.US,D,20240123,000000,1.83,1.875,1.8045,1.84,1119434,0
+CERS.US,D,20240124,000000,1.85,1.905,1.79,1.8,1617175,0
+CERS.US,D,20240125,000000,1.83,1.88,1.78,1.84,1261946,0
+CERS.US,D,20240126,000000,1.87,1.99,1.85,1.87,1162456,0
+CERS.US,D,20240129,000000,1.92,2.08,1.895,2.07,1609888,0
+CERS.US,D,20240130,000000,2.09,2.11,1.89,1.91,1568727,0
+CERS.US,D,20240131,000000,1.9,1.95,1.81,1.81,1592947,0
+CERS.US,D,20240201,000000,1.87,1.98,1.84,1.97,987533,0
+CERS.US,D,20240202,000000,1.98,1.98,1.9,1.95,940462,0
+CERS.US,D,20240205,000000,1.89,1.98,1.88,1.88,1010101,0
+CERS.US,D,20240206,000000,1.88,2.24,1.88,2.23,2532749,0
+CERS.US,D,20240207,000000,2.22,2.32,2.19,2.2,1711936,0
+CERS.US,D,20240208,000000,2.2,2.34,2.18,2.3,880627,0
+CERS.US,D,20240209,000000,2.35,2.395,2.2914,2.36,1132002,0
+CERS.US,D,20240212,000000,2.4,2.42,2.32,2.37,1378719,0
+CERS.US,D,20240213,000000,2.26,2.31,2.1,2.17,1873393,0
+CERS.US,D,20240214,000000,2.24,2.36,2.23,2.325,1019702,0
+CERS.US,D,20240215,000000,2.37,2.43,2.32,2.39,1108305,0
+CERS.US,D,20240216,000000,2.36,2.43,2.29,2.36,1464218,0
+CERS.US,D,20240220,000000,2.29,2.37,2.22,2.31,1086469,0
+CERS.US,D,20240221,000000,2.27,2.3,2.21,2.24,746360,0
+CERS.US,D,20240222,000000,2.24,2.32,2.17,2.22,826738,0
+CERS.US,D,20240223,000000,2.2,2.3,2.15,2.21,809708,0
+CERS.US,D,20240226,000000,2.18,2.27,2.11,2.21,589393,0
+CERS.US,D,20240227,000000,2.26,2.285,2.195,2.28,553449,0
+CERS.US,D,20240228,000000,2.26,2.27,2.19,2.2,647782,0
+CERS.US,D,20240229,000000,2.27,2.3,2.17,2.18,1085287,0
+CERS.US,D,20240301,000000,2.18,2.24,2.135,2.18,1144005,0
+CERS.US,D,20240304,000000,2.15,2.17,2.005,2.12,1606662,0
+CERS.US,D,20240305,000000,2.1,2.12,1.975,1.99,1672561,0
+CERS.US,D,20240306,000000,2.14,2.58,2.13,2.42,3583924,0
+CERS.US,D,20240307,000000,2.5,2.585,2.36,2.38,1726958,0
+CERS.US,D,20240308,000000,2.41,2.465,2.21,2.26,1802660,0
+CERS.US,D,20240311,000000,2.22,2.3001,2.155,2.19,1501565,0
+CERS.US,D,20240312,000000,2.16,2.19,2.11,2.14,1304377,0
+CERS.US,D,20240313,000000,2.11,2.12,2.02,2.03,1502783,0
+CERS.US,D,20240314,000000,2.03,2.04,1.925,1.98,2545331,0
+CERS.US,D,20240315,000000,1.99,2.035,1.88,1.91,2100026,0
+CERS.US,D,20240318,000000,1.9,1.93,1.86,1.86,1512087,0
+CERS.US,D,20240319,000000,2.1,2.22,1.76,2.04,19777513,0
+CERS.US,D,20240320,000000,2,2.02,1.91,1.97,3857979,0
+CERS.US,D,20240321,000000,1.93,2.03,1.92,1.95,1648079,0
+CERS.US,D,20240322,000000,1.95,1.96,1.85,1.86,1235049,0
+CERS.US,D,20240325,000000,1.87,1.895,1.73,1.75,1644059,0
+CERS.US,D,20240326,000000,1.89,1.9292,1.7211,1.74,1666316,0
+CERS.US,D,20240327,000000,1.74,1.82,1.73,1.79,1235628,0
+CERS.US,D,20240328,000000,1.81,1.91,1.79,1.89,1230271,0
+CERS.US,D,20240401,000000,1.89,1.89,1.77,1.8,1142344,0
+CERS.US,D,20240402,000000,1.71,1.77,1.67,1.76,1554014,0
+CERS.US,D,20240403,000000,1.74,1.89,1.72,1.88,903448,0
+CERS.US,D,20240404,000000,1.91,1.99,1.88,1.89,1264314,0
+CERS.US,D,20240405,000000,1.86,1.945,1.8,1.87,1055742,0
+CERS.US,D,20240408,000000,1.86,1.925,1.86,1.9,373235,0
+CERS.US,D,20240409,000000,1.91,1.97,1.85,1.87,341301,0
+CERS.US,D,20240410,000000,1.75,1.75,1.68,1.705,997679,0
+CERS.US,D,20240411,000000,1.72,1.755,1.68,1.695,626942,0
+CERS.US,D,20240412,000000,1.75,1.96,1.73,1.75,2033101,0
+CERS.US,D,20240415,000000,1.74,1.8101,1.69,1.73,1270739,0
+CERS.US,D,20240416,000000,1.72,1.745,1.65,1.68,805874,0
+CERS.US,D,20240417,000000,1.72,1.72,1.63,1.64,752365,0
+CERS.US,D,20240418,000000,1.64,1.71,1.61,1.64,764284,0
+CERS.US,D,20240419,000000,1.64,1.69,1.61,1.68,899837,0
+CERS.US,D,20240422,000000,1.69,1.73,1.66,1.69,824401,0
+CERS.US,D,20240423,000000,1.66,1.79,1.66,1.68,781359,0
+CERS.US,D,20240424,000000,1.68,1.705,1.65,1.66,590027,0
+CERS.US,D,20240425,000000,1.64,1.715,1.61,1.7,951750,0
+CERS.US,D,20240426,000000,1.72,1.72,1.665,1.71,387036,0
+CERS.US,D,20240429,000000,1.75,1.8,1.72,1.75,1018413,0
+CERS.US,D,20240430,000000,1.72,1.75,1.66,1.67,843411,0
+CERS.US,D,20240501,000000,1.65,1.79,1.65,1.72,1130305,0
+CERS.US,D,20240502,000000,1.72,1.765,1.68,1.76,884076,0
+CERS.US,D,20240503,000000,1.82,2,1.62,1.62,2509244,0
+CERS.US,D,20240506,000000,1.66,1.83,1.64,1.79,1523123,0
+CERS.US,D,20240507,000000,1.76,1.88,1.76,1.85,1083658,0
+CERS.US,D,20240508,000000,1.75,1.88,1.75,1.88,1259144,0
+CERS.US,D,20240509,000000,1.86,1.93,1.86,1.91,787601,0
+CERS.US,D,20240510,000000,1.91,1.93,1.73,1.73,1276447,0
+CERS.US,D,20240513,000000,1.78,2.0213,1.76,2,2418978,0
+CERS.US,D,20240514,000000,1.98,2.255,1.97,2.04,1967286,0
+CERS.US,D,20240515,000000,2.11,2.2,2.03,2.03,1140354,0
+CERS.US,D,20240516,000000,2.02,2.065,1.95,1.96,926026,0
+CERS.US,D,20240517,000000,1.98,1.985,1.93,1.97,654931,0
+CERS.US,D,20240520,000000,1.97,1.97,1.91,1.95,546072,0
+CERS.US,D,20240521,000000,1.94,1.9603,1.84,1.85,875083,0
+CERS.US,D,20240522,000000,1.87,1.99,1.84,1.93,808569,0
+CERS.US,D,20240523,000000,1.93,1.93,1.84,1.85,1143619,0
+CERS.US,D,20240524,000000,1.86,1.88,1.83,1.84,407928,0
+CERS.US,D,20240528,000000,1.81,1.855,1.745,1.81,1522552,0
+CERS.US,D,20240529,000000,1.74,1.83,1.71,1.76,702571,0
+CERS.US,D,20240530,000000,1.77,1.85,1.77,1.83,514090,0
+CERS.US,D,20240531,000000,1.83,1.86,1.77,1.79,542359,0
+CERS.US,D,20240603,000000,1.79,1.83,1.75,1.77,554861,0
+CERS.US,D,20240604,000000,1.77,1.8,1.71,1.8,640965,0
+CERS.US,D,20240605,000000,1.8,1.89,1.7705,1.89,647490,0
+CERS.US,D,20240606,000000,1.88,1.89,1.83,1.89,412589,0
+CERS.US,D,20240607,000000,1.84,1.91,1.77,1.78,551809,0
+CERS.US,D,20240610,000000,1.77,1.775,1.69,1.75,922121,0
+CERS.US,D,20240611,000000,1.75,1.77,1.71,1.76,604620,0
+CERS.US,D,20240612,000000,1.78,1.9,1.77,1.84,1159581,0
+CERS.US,D,20240613,000000,1.83,1.88,1.78,1.8,392966,0
+CERS.US,D,20240614,000000,1.8,1.8,1.72,1.74,641029,0
+CERS.US,D,20240617,000000,1.75,1.81,1.72,1.81,766788,0
+CERS.US,D,20240618,000000,1.79,1.82,1.69,1.69,735642,0
+CERS.US,D,20240620,000000,1.68,1.71,1.62,1.69,1392792,0
+CERS.US,D,20240621,000000,1.69,1.725,1.65,1.69,891911,0
+CERS.US,D,20240624,000000,1.7,1.74,1.67,1.69,555220,0
+CERS.US,D,20240625,000000,1.7,1.71,1.67,1.68,377881,0
+CERS.US,D,20240626,000000,1.68,1.69,1.66,1.67,631994,0
+CERS.US,D,20240627,000000,1.69,1.75,1.67,1.75,562713,0
+CERS.US,D,20240628,000000,1.75,1.78,1.72,1.76,1811795,0
+CERS.US,D,20240701,000000,1.72,1.8,1.71,1.72,656880,0
+CERS.US,D,20240702,000000,1.7,1.72,1.68,1.7,410116,0
+CERS.US,D,20240703,000000,1.7,1.75,1.69,1.72,404033,0
+CERS.US,D,20240705,000000,1.69,1.72,1.645,1.7,683206,0
+CERS.US,D,20240708,000000,1.73,1.96,1.69,1.96,1953077,0
+CERS.US,D,20240709,000000,1.94,2,1.915,1.98,1133101,0
+CERS.US,D,20240710,000000,1.97,1.97,1.83,1.87,584352,0
+CERS.US,D,20240711,000000,1.9,2.15,1.86,2.11,1888940,0
+CERS.US,D,20240712,000000,2.14,2.18,2.07,2.15,1385272,0
+CERS.US,D,20240715,000000,2.198,2.3,2.14,2.25,1588257,0
+CERS.US,D,20240716,000000,2.28,2.4,2.265,2.39,1157495,0
+CERS.US,D,20240717,000000,2.29,2.43,2.22,2.36,1354682,0
+CERS.US,D,20240718,000000,2.31,2.41,2.18,2.21,848456,0
+CERS.US,D,20240719,000000,2.24,2.25,2.17,2.2,846249,0
+CERS.US,D,20240722,000000,2.23,2.32,2.18,2.32,980972,0
+CERS.US,D,20240723,000000,2.31,2.47,2.29,2.39,1137207,0
+CERS.US,D,20240724,000000,2.37,2.4,2.3,2.31,708914,0
+CERS.US,D,20240725,000000,2.31,2.475,2.29,2.38,1203426,0
+CERS.US,D,20240726,000000,2.46,2.46,2.33,2.38,735800,0
+CERS.US,D,20240729,000000,2.37,2.425,2.29,2.3,826251,0
+CERS.US,D,20240730,000000,2.36,2.36,2.245,2.28,747464,0
+CERS.US,D,20240731,000000,2.3,2.38,2.23,2.26,1204427,0
+CERS.US,D,20240801,000000,2.27,2.27,1.99,2.04,1665716,0
+CERS.US,D,20240802,000000,2.15,2.54,2.09,2.345,3052104,0
+CERS.US,D,20240805,000000,2.15,2.35,2.06,2.22,1355430,0
+CERS.US,D,20240806,000000,2.25,2.25,2.15,2.19,860103,0
+CERS.US,D,20240807,000000,2.25,2.25,2.07,2.09,813573,0
+CERS.US,D,20240808,000000,2.09,2.18,2.07,2.18,560985,0
+CERS.US,D,20240809,000000,2.16,2.185,2.11,2.14,606995,0
+CERS.US,D,20240812,000000,2.11,2.115,2.01,2.04,1018060,0
+CERS.US,D,20240813,000000,2.07,2.21,2,2.21,1068226,0
+CERS.US,D,20240814,000000,2.21,2.2408,2.05,2.06,887813,0
+CERS.US,D,20240815,000000,2.14,2.22,2.045,2.19,842424,0
+CERS.US,D,20240816,000000,2.19,2.29,2.18,2.25,1135785,0
+CERS.US,D,20240819,000000,2.28,2.345,2.2513,2.33,907470,0
+CERS.US,D,20240820,000000,2.34,2.34,2.175,2.18,832531,0
+CERS.US,D,20240821,000000,2.2,2.28,2.17,2.26,698542,0
+CERS.US,D,20240822,000000,2.26,2.27,2.16,2.16,557282,0
+CERS.US,D,20240823,000000,2.16,2.355,2.16,2.33,800583,0
+CERS.US,D,20240826,000000,2.37,2.39,2.31,2.38,646682,0
+CERS.US,D,20240827,000000,2.39,2.39,2.3,2.32,385675,0
+CERS.US,D,20240828,000000,2.3,2.3,2.2,2.24,606672,0
+CERS.US,D,20240829,000000,2.28,2.35,2.25,2.29,592826,0
+CERS.US,D,20240830,000000,2.33,2.35,2.22,2.26,427887,0
+CERS.US,D,20240903,000000,2.2,2.25,2.12,2.19,887419,0
+CERS.US,D,20240904,000000,2.19,2.205,2.095,2.11,758634,0
+CERS.US,D,20240905,000000,2.11,2.14,2.06,2.08,595364,0
+CERS.US,D,20240906,000000,2.08,2.095,1.97,2.02,694766,0
+CERS.US,D,20240909,000000,2.05,2.07,1.985,2.02,564224,0
+CERS.US,D,20240910,000000,2.01,2.05,1.97,2.05,529899,0
+CERS.US,D,20240911,000000,2.04,2.06,2,2.05,545485,0
+CERS.US,D,20240912,000000,2.02,2.095,1.995,2.04,636346,0
+CERS.US,D,20240913,000000,2.09,2.095,2.015,2.07,790770,0
+CERS.US,D,20240916,000000,2.07,2.125,2.04,2.06,486324,0
+CERS.US,D,20240917,000000,2.1,2.1,1.96,1.97,970974,0
+CERS.US,D,20240918,000000,1.97,1.97,1.78,1.78,1899452,0
+CERS.US,D,20240919,000000,1.88,1.88,1.8,1.83,1242948,0
+CERS.US,D,20240920,000000,1.835,1.835,1.78,1.8,1404939,0
+CERS.US,D,20240923,000000,1.81,1.836,1.77,1.78,859003,0
+CERS.US,D,20240924,000000,1.81,1.83,1.76,1.8,865457,0
+CERS.US,D,20240925,000000,1.79,1.8,1.72,1.77,1831166,0
+CERS.US,D,20240926,000000,1.79,1.79,1.74,1.78,786312,0
+CERS.US,D,20240927,000000,1.81,1.825,1.74,1.75,840104,0
+CERS.US,D,20240930,000000,1.73,1.77,1.7,1.74,728394,0
+CERS.US,D,20241001,000000,1.71,1.75,1.67,1.7,889258,0
+CERS.US,D,20241002,000000,1.67,1.7,1.66,1.69,699638,0
+CERS.US,D,20241003,000000,1.67,1.71,1.66,1.68,535956,0
+CERS.US,D,20241004,000000,1.71,1.7266,1.67,1.7,539889,0
+CERS.US,D,20241007,000000,1.68,1.83,1.68,1.72,2907529,0
+CERS.US,D,20241008,000000,1.72,1.78,1.695,1.72,1136989,0
+CERS.US,D,20241009,000000,1.73,1.96,1.72,1.87,3070432,0
+CERS.US,D,20241010,000000,1.8,1.85,1.72,1.73,1866644,0
+CERS.US,D,20241011,000000,1.71,1.8486,1.71,1.82,1296930,0
+CERS.US,D,20241014,000000,1.91,1.94,1.83,1.89,1528040,0
+CERS.US,D,20241015,000000,1.87,1.88,1.77,1.8,1216173,0
+CERS.US,D,20241016,000000,1.8,1.83,1.77,1.8,1415384,0
+CERS.US,D,20241017,000000,1.63,1.66,1.375,1.63,7383471,0
+CERS.US,D,20241018,000000,1.63,1.7,1.6,1.7,1651898,0
+CERS.US,D,20241021,000000,1.73,1.73,1.64,1.68,1517672,0
+CERS.US,D,20241022,000000,1.68,1.705,1.62,1.63,1563279,0
+CERS.US,D,20241023,000000,1.645,1.65,1.59,1.61,923037,0
+CERS.US,D,20241024,000000,1.64,1.705,1.6137,1.63,1509710,0
+CERS.US,D,20241025,000000,1.66,1.74,1.62,1.67,2583926,0
+CERS.US,D,20241028,000000,1.71,1.805,1.68,1.72,3168043,0
+CERS.US,D,20241029,000000,1.74,1.7699,1.69,1.7,1919687,0
+CERS.US,D,20241030,000000,1.7,1.7992,1.65,1.72,2896839,0
+CERS.US,D,20241031,000000,1.8,1.83,1.56,1.57,2786974,0
+CERS.US,D,20241101,000000,1.58,1.61,1.52,1.52,2053603,0
+CERS.US,D,20241104,000000,1.52,1.62,1.52,1.56,2683112,0
+CERS.US,D,20241105,000000,1.56,1.66,1.52,1.66,1848031,0
+CERS.US,D,20241106,000000,1.7,1.82,1.67,1.81,2735365,0
+CERS.US,D,20241107,000000,1.78,1.81,1.695,1.76,2478750,0
+CERS.US,D,20241108,000000,1.75,1.82,1.72,1.78,1585173,0
+CERS.US,D,20241111,000000,1.79,2.03,1.79,2.03,2965719,0
+CERS.US,D,20241112,000000,1.98,1.995,1.86,1.89,1595902,0
+CERS.US,D,20241113,000000,1.89,1.96,1.835,1.86,923458,0
+CERS.US,D,20241114,000000,1.87,1.875,1.785,1.8,860751,0
+CERS.US,D,20241115,000000,1.82,1.82,1.6898,1.72,1496205,0
+CERS.US,D,20241118,000000,1.73,1.75,1.65,1.67,1007959,0
+CERS.US,D,20241119,000000,1.66,1.695,1.64,1.68,982281,0
+CERS.US,D,20241120,000000,1.66,1.695,1.63,1.66,753068,0
+CERS.US,D,20241121,000000,1.67,1.705,1.65,1.67,924254,0
+CERS.US,D,20241122,000000,1.68,1.82,1.66,1.79,1037229,0
+CERS.US,D,20241125,000000,1.79,1.9,1.79,1.82,1335252,0
+CERS.US,D,20241126,000000,1.79,1.8,1.715,1.76,1139231,0
+CERS.US,D,20241127,000000,1.76,1.85,1.76,1.82,664479,0
+CERS.US,D,20241129,000000,1.83,1.86,1.79,1.85,503731,0
+CERS.US,D,20241202,000000,1.86,1.95,1.84,1.91,1705923,0
+CERS.US,D,20241203,000000,1.89,1.89,1.75,1.77,1045079,0
+CERS.US,D,20241204,000000,1.77,1.84,1.715,1.79,1364206,0
+CERS.US,D,20241205,000000,1.83,1.84,1.72,1.74,1050446,0
+CERS.US,D,20241206,000000,1.74,1.81,1.72,1.78,1120804,0
+CERS.US,D,20241209,000000,1.81,1.87,1.78,1.79,1099958,0
+CERS.US,D,20241210,000000,1.78,1.85,1.76,1.81,869269,0
+CERS.US,D,20241211,000000,1.84,1.845,1.781,1.81,656744,0
+CERS.US,D,20241212,000000,1.78,1.85,1.77,1.78,892485,0
+CERS.US,D,20241213,000000,1.75,1.785,1.7,1.71,877925,0
+CERS.US,D,20241216,000000,1.69,1.83,1.675,1.8,1161880,0
+CERS.US,D,20241217,000000,1.76,1.77,1.68,1.69,1083831,0
+CERS.US,D,20241218,000000,1.7,1.7,1.53,1.58,2149196,0
+CERS.US,D,20241219,000000,1.62,1.63,1.55,1.58,1196635,0
+CERS.US,D,20241220,000000,1.56,1.64,1.55,1.58,2375449,0
+CERS.US,D,20241223,000000,1.55,1.615,1.55,1.58,1183232,0
+CERS.US,D,20241224,000000,1.57,1.61,1.55,1.58,565537,0
+CERS.US,D,20241226,000000,1.58,1.6699,1.5511,1.66,942636,0
+CERS.US,D,20241227,000000,1.65,1.65,1.52,1.56,1796005,0
+CERS.US,D,20241230,000000,1.52,1.56,1.51,1.55,1232661,0
+CERS.US,D,20241231,000000,1.55,1.57,1.5,1.54,1445652,0
+CERS.US,D,20250102,000000,1.53,1.58,1.51,1.57,1592098,0
+CERS.US,D,20250103,000000,1.59,1.69,1.572,1.68,1062070,0
+CERS.US,D,20250106,000000,1.66,1.75,1.655,1.7,1327886,0
+CERS.US,D,20250107,000000,1.72,1.76,1.6201,1.64,1677763,0
+CERS.US,D,20250108,000000,1.64,1.66,1.6,1.63,950876,0
+CERS.US,D,20250110,000000,1.58,1.625,1.51,1.58,2186324,0
+CERS.US,D,20250113,000000,1.51,1.71,1.51,1.67,1698386,0
+CERS.US,D,20250114,000000,1.71,1.78,1.69,1.73,1830874,0
+CERS.US,D,20250115,000000,1.8,1.885,1.76,1.85,2334963,0
+CERS.US,D,20250116,000000,1.85,1.87,1.735,1.82,1049462,0
+CERS.US,D,20250117,000000,1.84,1.84,1.745,1.79,1057729,0
+CERS.US,D,20250121,000000,1.81,1.87,1.8,1.85,964023,0
+CERS.US,D,20250122,000000,1.84,1.85,1.78,1.81,1014623,0
+CERS.US,D,20250123,000000,1.79,1.93,1.79,1.85,1716575,0
+CERS.US,D,20250124,000000,1.82,2.04,1.82,1.97,3722081,0
+CERS.US,D,20250127,000000,1.91,2.17,1.91,2.15,3942041,0
+CERS.US,D,20250128,000000,2.13,2.235,2.05,2.12,2725181,0
+CERS.US,D,20250129,000000,2.12,2.146,1.89,1.94,1523989,0
+CERS.US,D,20250130,000000,1.96,2.065,1.96,1.98,1200491,0
+CERS.US,D,20250131,000000,1.97,1.98,1.845,1.87,1317268,0
+CERS.US,D,20250203,000000,1.8,1.89,1.78,1.8,1533279,0
+CERS.US,D,20250204,000000,1.81,1.87,1.78,1.86,968823,0
+CERS.US,D,20250205,000000,1.87,1.94,1.86,1.88,1242336,0
+CERS.US,D,20250206,000000,1.88,1.92,1.73,1.74,1127710,0
+CERS.US,D,20250207,000000,1.75,1.77,1.7,1.71,1019916,0
+CERS.US,D,20250210,000000,1.72,1.75,1.69,1.73,723466,0
+CERS.US,D,20250211,000000,1.69,1.72,1.65,1.68,868148,0
+CERS.US,D,20250212,000000,1.65,1.73,1.64,1.72,1037567,0
+CERS.US,D,20250213,000000,1.75,1.8,1.73,1.8,781532,0
+CERS.US,D,20250214,000000,1.79,1.9,1.79,1.85,1187161,0
+CERS.US,D,20250218,000000,1.9,1.96,1.825,1.86,1065768,0
+CERS.US,D,20250219,000000,1.83,1.89,1.81,1.81,858050,0
+CERS.US,D,20250220,000000,1.8,1.815,1.74,1.74,1204951,0
+CERS.US,D,20250221,000000,1.7699,1.93,1.65,1.65,3457370,0
+CERS.US,D,20250224,000000,1.67,1.71,1.62,1.64,1182586,0
+CERS.US,D,20250225,000000,1.65,1.66,1.59,1.63,1301964,0
+CERS.US,D,20250226,000000,1.64,1.665,1.6,1.64,833184,0
+CERS.US,D,20250227,000000,1.63,1.67,1.59,1.59,817858,0
+CERS.US,D,20250228,000000,1.59,1.68,1.59,1.65,1434793,0
+CERS.US,D,20250303,000000,1.67,1.67,1.52,1.53,1639299,0
+CERS.US,D,20250304,000000,1.5,1.64,1.49,1.58,2353592,0
+CERS.US,D,20250305,000000,1.59,1.63,1.54,1.61,1575875,0
+CERS.US,D,20250306,000000,1.58,1.59,1.515,1.53,1289145,0
+CERS.US,D,20250307,000000,1.51,1.54,1.44,1.51,1867261,0
+CERS.US,D,20250310,000000,1.48,1.52,1.46,1.47,1812528,0
+CERS.US,D,20250311,000000,1.47,1.52,1.45,1.49,1189552,0
+CERS.US,D,20250312,000000,1.52,1.53,1.45,1.48,1084836,0
+CERS.US,D,20250313,000000,1.47,1.475,1.39,1.39,1463097,0
+CERS.US,D,20250314,000000,1.39,1.46,1.389,1.45,2226162,0
+CERS.US,D,20250317,000000,1.4,1.45,1.39,1.45,1979221,0
+CERS.US,D,20250318,000000,1.41,1.47,1.38,1.43,3044921,0
+CERS.US,D,20250319,000000,1.44,1.56,1.41,1.53,2430872,0
+CERS.US,D,20250320,000000,1.52,1.59,1.51,1.53,975373,0
+CERS.US,D,20250321,000000,1.5,1.565,1.48,1.53,1732354,0
+CERS.US,D,20250324,000000,1.57,1.58,1.53,1.56,749380,0
+CERS.US,D,20250325,000000,1.56,1.57,1.47,1.49,1100802,0
+CERS.US,D,20250326,000000,1.47,1.48,1.4,1.43,1270730,0
+CERS.US,D,20250327,000000,1.42,1.47,1.42,1.44,1125537,0
+CERS.US,D,20250328,000000,1.46,1.46,1.4,1.42,881633,0
+CERS.US,D,20250331,000000,1.39,1.405,1.35,1.39,1325111,0
+CERS.US,D,20250401,000000,1.36,1.41,1.34,1.38,1131072,0
+CERS.US,D,20250402,000000,1.35,1.42,1.35,1.4,1350123,0
+CERS.US,D,20250403,000000,1.29,1.35,1.29,1.29,1329808,0
+CERS.US,D,20250404,000000,1.25,1.28,1.19,1.24,1655640,0
+CERS.US,D,20250407,000000,1.2,1.32,1.12,1.24,2291058,0
+CERS.US,D,20250408,000000,1.32,1.34,1.19,1.22,1430501,0
+CERS.US,D,20250409,000000,1.22,1.415,1.22,1.39,2050236,0
+CERS.US,D,20250410,000000,1.31,1.315,1.22,1.24,1811276,0
+CERS.US,D,20250411,000000,1.26,1.43,1.235,1.38,1363413,0
+CERS.US,D,20250414,000000,1.42,1.43,1.29,1.36,1196314,0
+CERS.US,D,20250415,000000,1.35,1.375,1.32,1.33,1108252,0
+CERS.US,D,20250416,000000,1.32,1.33,1.28,1.3,730506,0
+CERS.US,D,20250417,000000,1.3,1.32,1.28,1.3,1006055,0
+CERS.US,D,20250421,000000,1.28,1.3,1.23,1.29,1342787,0
+CERS.US,D,20250422,000000,1.33,1.38,1.3111,1.37,803947,0
+CERS.US,D,20250423,000000,1.42,1.48,1.35,1.37,1011520,0
+CERS.US,D,20250424,000000,1.39,1.42,1.34,1.36,657335,0
+CERS.US,D,20250425,000000,1.33,1.37,1.31,1.35,1297873,0
+CERS.US,D,20250428,000000,1.35,1.365,1.3,1.34,782003,0
+CERS.US,D,20250429,000000,1.34,1.385,1.335,1.36,718560,0
+CERS.US,D,20250430,000000,1.34,1.34,1.295,1.32,910433,0
+CERS.US,D,20250501,000000,1.32,1.34,1.3,1.3,882829,0
+CERS.US,D,20250502,000000,1.28,1.38,1.28,1.35,1479410,0
+CERS.US,D,20250505,000000,1.37,1.37,1.29,1.3,1073988,0
+CERS.US,D,20250506,000000,1.28,1.295,1.22,1.25,1328540,0
+CERS.US,D,20250507,000000,1.25,1.3,1.25,1.3,776800,0
+CERS.US,D,20250508,000000,1.34,1.38,1.31,1.36,1158702,0
+CERS.US,D,20250509,000000,1.35,1.36,1.28,1.29,661808,0
+CERS.US,D,20250512,000000,1.36,1.38,1.305,1.35,1369150,0
+CERS.US,D,20250513,000000,1.36,1.36,1.3,1.31,888013,0
+CERS.US,D,20250514,000000,1.31,1.32,1.24,1.25,1325693,0
+CERS.US,D,20250515,000000,1.24,1.29,1.225,1.29,917534,0
+CERS.US,D,20250516,000000,1.28,1.35,1.275,1.33,1381222,0
+CERS.US,D,20250519,000000,1.28,1.32,1.27,1.32,963576,0
+CERS.US,D,20250520,000000,1.3,1.35,1.27,1.34,917838,0
+CERS.US,D,20250521,000000,1.3,1.32,1.23,1.25,1225794,0
+CERS.US,D,20250522,000000,1.23,1.28,1.225,1.25,640240,0
+CERS.US,D,20250523,000000,1.23,1.27,1.205,1.25,1025502,0
+CERS.US,D,20250527,000000,1.26,1.27,1.24,1.26,737894,0
+CERS.US,D,20250528,000000,1.26,1.27,1.23,1.265,926193,0
+CERS.US,D,20250529,000000,1.24,1.255,1.2,1.23,2003236,0
+CERS.US,D,20250530,000000,1.235,1.28,1.2,1.27,2946694,0
+CERS.US,D,20250602,000000,1.26,1.335,1.245,1.32,1380098,0
+CERS.US,D,20250603,000000,1.33,1.45,1.28,1.44,1451299,0
+CERS.US,D,20250604,000000,1.45,1.515,1.41,1.44,2358400,0
+CERS.US,D,20250605,000000,1.42,1.43,1.325,1.38,2041201,0
+CERS.US,D,20250606,000000,1.43,1.58,1.39,1.51,4340840,0
+CERS.US,D,20250609,000000,1.53,1.535,1.405,1.47,1134809,0
+CERS.US,D,20250610,000000,1.5,1.5,1.42,1.44,1099599,0
+CERS.US,D,20250611,000000,1.47,1.47,1.4,1.42,660284,0
+CERS.US,D,20250612,000000,1.39,1.41,1.36,1.37,764921,0
+CERS.US,D,20250613,000000,1.33,1.37,1.32,1.32,1010694,0
+CERS.US,D,20250616,000000,1.35,1.41,1.3,1.41,843922,0
+CERS.US,D,20250617,000000,1.39,1.39,1.3,1.31,843064,0
+CERS.US,D,20250618,000000,1.3,1.38,1.29,1.34,805591,0
+CERS.US,D,20250620,000000,1.37,1.39,1.33,1.34,1332340,0
+CERS.US,D,20250623,000000,1.33,1.37,1.28,1.34,822169,0
+CERS.US,D,20250624,000000,1.34,1.405,1.34,1.37,705192,0
+CERS.US,D,20250625,000000,1.38,1.39,1.305,1.32,753296,0
+CERS.US,D,20250626,000000,1.32,1.37,1.32,1.36,797728,0
+CERS.US,D,20250627,000000,1.37,1.46,1.33,1.42,4370081,0
+CERS.US,D,20250630,000000,1.42,1.4298,1.355,1.41,1203273,0
+CERS.US,D,20250701,000000,1.4,1.5,1.37,1.48,1561978,0
+CERS.US,D,20250702,000000,1.49,1.6,1.465,1.56,1470215,0
+CERS.US,D,20250703,000000,1.56,1.57,1.5,1.54,388973,0
+CERS.US,D,20250707,000000,1.52,1.52,1.45,1.45,1015583,0
+CERS.US,D,20250708,000000,1.48,1.505,1.46,1.46,820945,0
+CERS.US,D,20250709,000000,1.47,1.51,1.46,1.49,814668,0
+CERS.US,D,20250710,000000,1.48,1.56,1.471,1.55,825372,0
+CERS.US,D,20250711,000000,1.52,1.53,1.45,1.45,735856,0
+CERS.US,D,20250714,000000,1.43,1.48,1.42,1.45,453566,0
+CERS.US,D,20250715,000000,1.47,1.475,1.35,1.35,958829,0
+CERS.US,D,20250716,000000,1.36,1.43,1.36,1.41,1282261,0
+CERS.US,D,20250717,000000,1.41,1.47,1.37,1.37,740729,0
+CERS.US,D,20250718,000000,1.39,1.4,1.35,1.36,573090,0
+CERS.US,D,20250721,000000,1.38,1.43,1.37,1.38,892269,0
+CERS.US,D,20250722,000000,1.4,1.45,1.4,1.43,1146789,0
+CERS.US,D,20250723,000000,1.46,1.4699,1.4207,1.45,744484,0
+CERS.US,D,20250724,000000,1.44,1.44,1.35,1.36,1022978,0
+CERS.US,D,20250725,000000,1.37,1.39,1.34,1.39,531440,0
+CERS.US,D,20250728,000000,1.39,1.41,1.36,1.36,796414,0
+CERS.US,D,20250729,000000,1.4,1.4,1.32,1.33,1030831,0
+CERS.US,D,20250730,000000,1.33,1.37,1.29,1.31,1184681,0
+CERS.US,D,20250731,000000,1.3,1.325,1.2713,1.28,1253848,0
+CERS.US,D,20250801,000000,1.28,1.315,1.255,1.27,1111950,0
+CERS.US,D,20250804,000000,1.285,1.3152,1.28,1.3,894767,0
+CERS.US,D,20250805,000000,1.32,1.35,1.26,1.28,1013711,0
+CERS.US,D,20250806,000000,1.28,1.36,1.25,1.29,1709380,0
+CERS.US,D,20250807,000000,1.28,1.31,1.22,1.24,1140365,0
+CERS.US,D,20250808,000000,1.25,1.25,1.21,1.21,763684,0
+CERS.US,D,20250811,000000,1.21,1.25,1.21,1.245,967836,0
+CERS.US,D,20250812,000000,1.27,1.31,1.25,1.29,1348790,0
+CERS.US,D,20250813,000000,1.28,1.375,1.28,1.33,2965198,0
+CERS.US,D,20250814,000000,1.3,1.335,1.26,1.27,2499550,0
+CERS.US,D,20250815,000000,1.29,1.3,1.23,1.24,1132619,0
+CERS.US,D,20250818,000000,1.25,1.28,1.24,1.25,665554,0
+CERS.US,D,20250819,000000,1.24,1.24,1.19,1.19,1081833,0
+CERS.US,D,20250820,000000,1.2,1.21,1.15,1.16,1413770,0
+CERS.US,D,20250821,000000,1.15,1.21,1.15,1.2,828584,0
+CERS.US,D,20250822,000000,1.19,1.29,1.185,1.265,1591586,0
+CERS.US,D,20250825,000000,1.289,1.305,1.24,1.28,1259454,0
+CERS.US,D,20250826,000000,1.34,1.44,1.33,1.33,1544565,0
+CERS.US,D,20250827,000000,1.33,1.33,1.27,1.31,529077,0
+CERS.US,D,20250828,000000,1.3,1.3399,1.3,1.31,624134,0
+CERS.US,D,20250829,000000,1.32,1.32,1.265,1.31,599526,0
+CERS.US,D,20250902,000000,1.27,1.32,1.265,1.27,1003257,0
+CERS.US,D,20250903,000000,1.27,1.33,1.27,1.31,1822466,0
+CERS.US,D,20250904,000000,1.3,1.34,1.265,1.33,937808,0
+CERS.US,D,20250905,000000,1.35,1.35,1.29,1.33,785677,0
+CERS.US,D,20250908,000000,1.33,1.33,1.29,1.3,891712,0
+CERS.US,D,20250909,000000,1.28,1.32,1.27,1.29,901667,0
+CERS.US,D,20250910,000000,1.27,1.28,1.17,1.18,2268250,0
+CERS.US,D,20250911,000000,1.19,1.275,1.19,1.25,2388346,0
+CERS.US,D,20250912,000000,1.23,1.24,1.21,1.23,686010,0
+CERS.US,D,20250915,000000,1.24,1.27,1.2,1.2,839851,0
+CERS.US,D,20250916,000000,1.22,1.26,1.2012,1.26,945970,0
+CERS.US,D,20250917,000000,1.26,1.285,1.22,1.23,1150887,0
+CERS.US,D,20250918,000000,1.24,1.31,1.24,1.3,828954,0
+CERS.US,D,20250919,000000,1.32,1.5,1.305,1.46,6018035,0
+CERS.US,D,20250922,000000,1.46,1.535,1.41,1.51,2128304,0
+CERS.US,D,20250923,000000,1.51,1.62,1.51,1.6,2328207,0
+CERS.US,D,20250924,000000,1.61,1.67,1.51,1.54,2052475,0
+CERS.US,D,20250925,000000,1.484,1.55,1.47,1.51,1439191,0
+CERS.US,D,20250926,000000,1.51,1.525,1.43,1.44,885424,0
+CERS.US,D,20250929,000000,1.45,1.53,1.45,1.52,1087070,0
+CERS.US,D,20250930,000000,1.52,1.605,1.49,1.59,1485922,0
+CERS.US,D,20251001,000000,1.59,1.59,1.47,1.52,1352222,0
+CERS.US,D,20251002,000000,1.52,1.53,1.455,1.51,1394861,0
+CERS.US,D,20251003,000000,1.51,1.61,1.51,1.57,1512976,0
+CERS.US,D,20251006,000000,1.59,1.67,1.56,1.61,1330145,0
+CERS.US,D,20251007,000000,1.62,1.65,1.59,1.6,1147927,0
+CERS.US,D,20251008,000000,1.63,1.7,1.605,1.68,1289876,0
+CERS.US,D,20251009,000000,1.69,1.69,1.62,1.67,1007038,0
+CERS.US,D,20251010,000000,1.68,1.68,1.515,1.6,2319926,0
+CERS.US,D,20251013,000000,1.63,1.665,1.54,1.56,1366100,0
+CERS.US,D,20251014,000000,1.54,1.58,1.5,1.58,971268,0
+CERS.US,D,20251015,000000,1.61,1.61,1.5401,1.59,966810,0
+CERS.US,D,20251016,000000,1.61,1.68,1.57,1.58,1211533,0
+CERS.US,D,20251017,000000,1.56,1.59,1.505,1.53,1363228,0
+CERS.US,D,20251020,000000,1.55,1.64,1.55,1.63,1257623,0
+CERS.US,D,20251021,000000,1.62,1.66,1.59,1.64,817328,0
+CERS.US,D,20251022,000000,1.63,1.635,1.48,1.5,2118994,0
+CERS.US,D,20251023,000000,1.5,1.53,1.485,1.51,660018,0
+CERS.US,D,20251024,000000,1.55,1.55,1.5,1.53,687612,0
+CERS.US,D,20251027,000000,1.53,1.545,1.49,1.54,822076,0
+CERS.US,D,20251028,000000,1.53,1.53,1.49,1.5,666751,0
+CERS.US,D,20251029,000000,1.49,1.515,1.415,1.45,1439452,0
+CERS.US,D,20251030,000000,1.43,1.4494,1.4,1.4,985067,0
+CERS.US,D,20251031,000000,1.4,1.495,1.4,1.47,1290603,0
+CERS.US,D,20251103,000000,1.5,1.535,1.43,1.52,1148031,0
+CERS.US,D,20251104,000000,1.47,1.49,1.44,1.45,1145982,0
+CERS.US,D,20251105,000000,1.46,1.49,1.4,1.45,818492,0
+CERS.US,D,20251106,000000,1.44,1.45,1.38,1.41,983591,0
+CERS.US,D,20251107,000000,1.43,1.725,1.42,1.71,3342881,0
+CERS.US,D,20251110,000000,1.71,1.78,1.59,1.6,1434162,0
+CERS.US,D,20251111,000000,1.61,1.76,1.59,1.65,1423023,0
+CERS.US,D,20251112,000000,1.65,1.705,1.63,1.65,1518888,0
+CERS.US,D,20251113,000000,1.63,1.665,1.59,1.6,1215692,0
+CERS.US,D,20251114,000000,1.54,1.6489,1.54,1.62,1028757,0
+CERS.US,D,20251117,000000,1.59,1.6,1.505,1.53,943918,0
+CERS.US,D,20251118,000000,1.5,1.55,1.4835,1.49,863106,0
+CERS.US,D,20251119,000000,1.5,1.58,1.48,1.51,1112286,0
+CERS.US,D,20251120,000000,1.54,1.59,1.48,1.49,1059383,0
+CERS.US,D,20251121,000000,1.48,1.67,1.47,1.62,2173960,0
+CERS.US,D,20251124,000000,1.62,1.74,1.59,1.69,1885528,0
+CERS.US,D,20251125,000000,1.7,1.78,1.67,1.77,2052000,0
+CERS.US,D,20251126,000000,1.77,1.77,1.69,1.76,1107584,0
+CERS.US,D,20251128,000000,1.76,1.78,1.735,1.76,658057,0
+CERS.US,D,20251201,000000,1.73,1.825,1.71,1.8,1783754,0
+CERS.US,D,20251202,000000,1.8,1.9,1.79,1.87,1531447,0
+CERS.US,D,20251203,000000,1.85,2.015,1.85,1.99,1958609,0
+CERS.US,D,20251204,000000,1.97,2.11,1.96,2.1,1534120,0
+CERS.US,D,20251205,000000,2.1,2.1399,2.0213,2.07,2567099,0
+CERS.US,D,20251208,000000,2.09,2.09,1.81,1.87,1432118,0
+CERS.US,D,20251209,000000,1.87,1.93,1.85,1.86,715500,0
+CERS.US,D,20251210,000000,1.85,1.93,1.83,1.89,1263693,0
+CERS.US,D,20251211,000000,1.93,2.18,1.9,2.15,2225766,0
+CERS.US,D,20251212,000000,2.16,2.25,2.11,2.18,2882555,0
+CERS.US,D,20251215,000000,2.2,2.21,2.01,2.01,1289355,0
+CERS.US,D,20251216,000000,2.04,2.21,2.035,2.16,1813223,0
+CERS.US,D,20251217,000000,2.185,2.26,2.12,2.19,3014322,0
+CERS.US,D,20251218,000000,2.25,2.255,2.145,2.15,1515733,0
+CERS.US,D,20251219,000000,2.15,2.16,2.075,2.09,1779170,0
+CERS.US,D,20251222,000000,2.085,2.21,2.05,2.12,1177408,0
+CERS.US,D,20251223,000000,2.09,2.12,2,2.06,1317150,0
+CERS.US,D,20251224,000000,2.05,2.07,2.015,2.06,602787,0
+CERS.US,D,20251226,000000,2.06,2.06,2,2.03,554569,0
+CERS.US,D,20251229,000000,2,2.07,1.99,2.06,1240590,0
+CERS.US,D,20251230,000000,2.07,2.12,2.07,2.09,1334771,0
+CERS.US,D,20251231,000000,2.06,2.09,2.045,2.06,967450,0
+CERS.US,D,20260102,000000,2.06,2.08,1.96,1.97,1194156,0
+CERS.US,D,20260105,000000,1.97,2.05,1.93,2.05,971777,0
+CERS.US,D,20260106,000000,2.05,2.1,2.0114,2.07,975907,0
+CERS.US,D,20260107,000000,2.07,2.15,2.06,2.09,862114,0
+CERS.US,D,20260108,000000,2.07,2.14,2.06,2.09,631786,0
+CERS.US,D,20260109,000000,2.1,2.13,2.025,2.06,859164,0
+CERS.US,D,20260112,000000,1.98,2.3,1.96,2.27,2519907,0
+CERS.US,D,20260113,000000,2.3,2.535,2.3,2.52,3653784,0
+CERS.US,D,20260114,000000,2.54,2.955,2.5201,2.74,6410239,0
+CERS.US,D,20260115,000000,2.74,2.76,2.6526,2.74,1750020,0
+CERS.US,D,20260116,000000,2.74,2.76,2.57,2.6,1833119,0
+CERS.US,D,20260120,000000,2.53,2.57,2.445,2.48,1031451,0
+CERS.US,D,20260121,000000,2.48,2.55,2.435,2.53,1118021,0
+CERS.US,D,20260122,000000,2.6,2.74,2.55,2.62,1930805,0
+CERS.US,D,20260123,000000,2.6,2.6,2.48,2.49,1208006,0
+CERS.US,D,20260126,000000,2.46,2.47,2.41,2.46,567976,0
+CERS.US,D,20260127,000000,2.45,2.49,2.41,2.49,467863,0
+CERS.US,D,20260128,000000,2.51,2.54,2.345,2.36,1449683,0
+CERS.US,D,20260129,000000,2.34,2.38,2.29,2.32,858200,0
+CERS.US,D,20260130,000000,2.28,2.36,2.245,2.33,947887,0
+CERS.US,D,20260202,000000,2.32,2.42,2.315,2.32,1067970,0
+CERS.US,D,20260203,000000,2.35,2.43,2.27,2.34,904537,0
+CERS.US,D,20260204,000000,2.34,2.365,2.24,2.29,922523,0
+CERS.US,D,20260205,000000,2.26,2.36,2.12,2.14,1203116,0
+CERS.US,D,20260206,000000,2.2,2.26,2.112,2.2,1263632,0
+CERS.US,D,20260209,000000,2.17,2.22,2.115,2.18,698505,0
+CERS.US,D,20260210,000000,2.16,2.26,2.16,2.23,896650,0
+CERS.US,D,20260211,000000,2.24,2.25,2.11,2.15,746931,0
+CERS.US,D,20260212,000000,2.17,2.21,2.045,2.17,1060114,0
+CERS.US,D,20260213,000000,2.2,2.33,2.17,2.24,1055418,0
+CERS.US,D,20260217,000000,2.22,2.41,2.22,2.37,1111381,0
+CERS.US,D,20260218,000000,2.37,2.5,2.34,2.485,1530861,0
diff --git a/daily/us/nasdaq stocks/1/chkp.us.txt b/daily/us/nasdaq stocks/1/chkp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f73d00adaae9616b4ea59623181c8529cc2c2ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chkp.us.txt	
@@ -0,0 +1,7453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHKP.US,D,19960628,000000,3.21,4.06,3.17,4,32796000,0
+CHKP.US,D,19960701,000000,3.92,4.08,3.42,4.08,6322800,0
+CHKP.US,D,19960702,000000,4.08,4.08,3.62,3.62,4495200,0
+CHKP.US,D,19960703,000000,3.58,3.62,3.25,3.38,3990000,0
+CHKP.US,D,19960705,000000,3.31,3.38,3.08,3.23,1314600,0
+CHKP.US,D,19960708,000000,3.21,3.25,3.12,3.15,1791000,0
+CHKP.US,D,19960709,000000,3.21,3.23,2.94,2.98,1761600,0
+CHKP.US,D,19960710,000000,2.94,2.96,2.81,2.85,1659600,0
+CHKP.US,D,19960711,000000,2.81,2.85,2.67,2.67,1023600,0
+CHKP.US,D,19960712,000000,2.75,2.9,2.67,2.9,1083000,0
+CHKP.US,D,19960715,000000,2.9,2.9,2.5,2.54,1161600,0
+CHKP.US,D,19960716,000000,2.5,2.54,2.21,2.52,1831200,0
+CHKP.US,D,19960717,000000,2.62,2.92,2.62,2.75,1265400,0
+CHKP.US,D,19960718,000000,2.79,3.33,2.75,3.12,1325400,0
+CHKP.US,D,19960719,000000,3.17,3.17,2.98,3.04,409800,0
+CHKP.US,D,19960722,000000,3.04,3.04,2.88,2.92,255000,0
+CHKP.US,D,19960723,000000,2.96,3,2.38,2.42,2223000,0
+CHKP.US,D,19960724,000000,2.38,2.56,2.27,2.48,1270800,0
+CHKP.US,D,19960725,000000,2.54,2.62,2.52,2.62,738000,0
+CHKP.US,D,19960726,000000,2.67,2.75,2.58,2.75,391800,0
+CHKP.US,D,19960729,000000,2.71,2.77,2.54,2.58,216600,0
+CHKP.US,D,19960730,000000,2.6,2.65,2.54,2.58,292800,0
+CHKP.US,D,19960731,000000,2.58,2.67,2.54,2.67,154200,0
+CHKP.US,D,19960801,000000,2.67,3.04,2.6,3.04,804000,0
+CHKP.US,D,19960802,000000,3.21,3.79,3.21,3.73,3110400,0
+CHKP.US,D,19960805,000000,3.83,4.04,3.81,3.96,1887600,0
+CHKP.US,D,19960806,000000,3.92,3.96,3.62,3.67,867000,0
+CHKP.US,D,19960807,000000,3.62,3.75,3.62,3.67,555600,0
+CHKP.US,D,19960808,000000,3.71,3.96,3.71,3.85,662400,0
+CHKP.US,D,19960809,000000,3.92,4.52,3.85,4.31,2149800,0
+CHKP.US,D,19960812,000000,4.42,4.69,4.4,4.69,1681800,0
+CHKP.US,D,19960813,000000,4.65,4.67,4.35,4.44,558000,0
+CHKP.US,D,19960814,000000,4.38,4.62,4.38,4.42,448200,0
+CHKP.US,D,19960815,000000,4.42,4.46,4.08,4.1,684600,0
+CHKP.US,D,19960816,000000,4.17,4.17,4.1,4.17,271800,0
+CHKP.US,D,19960819,000000,4.12,4.17,3.94,3.94,208200,0
+CHKP.US,D,19960820,000000,3.94,3.98,3.79,3.92,262800,0
+CHKP.US,D,19960821,000000,3.92,3.92,3.79,3.79,333000,0
+CHKP.US,D,19960822,000000,3.75,4.06,3.75,4.02,652800,0
+CHKP.US,D,19960823,000000,4.04,4.23,4.04,4.21,403800,0
+CHKP.US,D,19960826,000000,4.17,4.25,4.06,4.15,246000,0
+CHKP.US,D,19960827,000000,4.25,4.4,4.21,4.4,708000,0
+CHKP.US,D,19960828,000000,4.38,4.46,4.33,4.33,232800,0
+CHKP.US,D,19960829,000000,4.35,4.35,4.23,4.25,209400,0
+CHKP.US,D,19960830,000000,4.25,4.25,4.08,4.08,186000,0
+CHKP.US,D,19960903,000000,4.02,4.08,3.94,4,384600,0
+CHKP.US,D,19960904,000000,4,4.12,3.92,4.12,858600,0
+CHKP.US,D,19960905,000000,4.15,4.23,4.08,4.19,357600,0
+CHKP.US,D,19960906,000000,4.19,4.31,4.19,4.25,489000,0
+CHKP.US,D,19960909,000000,4.31,4.31,4.15,4.25,445800,0
+CHKP.US,D,19960910,000000,4.31,4.48,4.27,4.46,260400,0
+CHKP.US,D,19960911,000000,4.42,4.54,4.42,4.54,511200,0
+CHKP.US,D,19960912,000000,4.48,4.62,4.48,4.6,414000,0
+CHKP.US,D,19960913,000000,4.75,4.79,4.67,4.71,469200,0
+CHKP.US,D,19960916,000000,4.69,4.9,4.69,4.83,255000,0
+CHKP.US,D,19960917,000000,4.83,4.92,4.75,4.92,568800,0
+CHKP.US,D,19960918,000000,4.85,4.92,4.83,4.88,310800,0
+CHKP.US,D,19960919,000000,4.83,4.88,4.77,4.88,493200,0
+CHKP.US,D,19960920,000000,4.83,4.96,4.83,4.96,212400,0
+CHKP.US,D,19960923,000000,4.9,5.21,4.88,5.1,357600,0
+CHKP.US,D,19960924,000000,5.21,5.42,5.1,5.42,784200,0
+CHKP.US,D,19960925,000000,5.4,5.96,4.79,5.02,4722600,0
+CHKP.US,D,19960926,000000,5.12,5.38,5.06,5.19,1452600,0
+CHKP.US,D,19960927,000000,5.5,5.5,5.29,5.42,955800,0
+CHKP.US,D,19960930,000000,5.48,5.67,5.42,5.62,770400,0
+CHKP.US,D,19961001,000000,5.65,5.71,5.42,5.58,981600,0
+CHKP.US,D,19961002,000000,5.58,5.62,5.48,5.54,517800,0
+CHKP.US,D,19961003,000000,5.58,5.6,5.52,5.6,342600,0
+CHKP.US,D,19961004,000000,5.6,5.69,5.52,5.6,423000,0
+CHKP.US,D,19961007,000000,5.56,5.69,5.56,5.62,258000,0
+CHKP.US,D,19961008,000000,5.67,5.73,5.42,5.48,734400,0
+CHKP.US,D,19961009,000000,5.6,5.73,5.56,5.62,746400,0
+CHKP.US,D,19961010,000000,5.69,6.04,5.65,5.85,1114800,0
+CHKP.US,D,19961011,000000,5.88,5.88,5.62,5.67,300000,0
+CHKP.US,D,19961014,000000,5.62,5.88,5.62,5.77,825000,0
+CHKP.US,D,19961015,000000,5.88,6,5.79,5.92,409200,0
+CHKP.US,D,19961016,000000,6,6,5.88,5.9,476400,0
+CHKP.US,D,19961017,000000,5.9,5.92,5.71,5.73,746400,0
+CHKP.US,D,19961018,000000,5.71,5.73,5.54,5.54,610800,0
+CHKP.US,D,19961021,000000,5.58,5.58,4.96,5.04,950400,0
+CHKP.US,D,19961022,000000,4.98,5.02,4.46,4.56,1419600,0
+CHKP.US,D,19961023,000000,4.62,5.27,4.58,5.25,2094000,0
+CHKP.US,D,19961024,000000,5.23,5.33,5,5.15,560400,0
+CHKP.US,D,19961025,000000,5.08,5.29,5.08,5.15,418800,0
+CHKP.US,D,19961028,000000,5.15,5.21,4.9,4.9,237000,0
+CHKP.US,D,19961029,000000,4.83,4.98,4.62,4.94,594000,0
+CHKP.US,D,19961030,000000,4.96,5.08,4.65,4.77,719400,0
+CHKP.US,D,19961031,000000,4.79,4.79,4.5,4.58,820800,0
+CHKP.US,D,19961101,000000,4.56,5,4.5,4.96,628200,0
+CHKP.US,D,19961104,000000,5,5.19,4.94,5.06,1122600,0
+CHKP.US,D,19961105,000000,4.92,4.92,4.17,4.27,3852600,0
+CHKP.US,D,19961106,000000,4.38,4.42,4.23,4.25,1650600,0
+CHKP.US,D,19961107,000000,4.25,4.25,3.81,3.94,2046000,0
+CHKP.US,D,19961108,000000,3.98,3.98,3.79,3.85,1123800,0
+CHKP.US,D,19961111,000000,3.9,3.92,3.58,3.73,907200,0
+CHKP.US,D,19961112,000000,3.75,3.92,3.68,3.83,2410800,0
+CHKP.US,D,19961113,000000,3.85,3.92,3.83,3.9,781800,0
+CHKP.US,D,19961114,000000,3.92,4.29,3.89,4.29,2185800,0
+CHKP.US,D,19961115,000000,4.38,4.48,4.12,4.17,2037000,0
+CHKP.US,D,19961118,000000,4.12,4.12,3.88,3.96,1457400,0
+CHKP.US,D,19961119,000000,3.96,3.98,3.71,3.71,1458000,0
+CHKP.US,D,19961120,000000,3.75,3.88,3.67,3.77,756600,0
+CHKP.US,D,19961121,000000,3.71,3.88,3.69,3.73,450600,0
+CHKP.US,D,19961122,000000,3.79,3.79,3.65,3.65,423600,0
+CHKP.US,D,19961125,000000,3.88,4.31,3.83,4.04,2539800,0
+CHKP.US,D,19961126,000000,4.06,4.08,3.96,4,2155800,0
+CHKP.US,D,19961127,000000,4,4.04,3.75,3.75,613800,0
+CHKP.US,D,19961129,000000,3.83,3.83,3.73,3.79,259200,0
+CHKP.US,D,19961202,000000,3.79,3.79,3.56,3.56,1020600,0
+CHKP.US,D,19961203,000000,3.6,3.69,3.58,3.64,955800,0
+CHKP.US,D,19961204,000000,3.62,3.67,3.46,3.54,580800,0
+CHKP.US,D,19961205,000000,3.54,3.79,3.5,3.77,527400,0
+CHKP.US,D,19961206,000000,3.58,3.62,3.48,3.62,410400,0
+CHKP.US,D,19961209,000000,3.67,3.67,3.54,3.56,335400,0
+CHKP.US,D,19961210,000000,3.54,3.56,3.15,3.31,990000,0
+CHKP.US,D,19961211,000000,3.31,3.54,3.29,3.42,447000,0
+CHKP.US,D,19961212,000000,3.46,3.5,3.27,3.27,574200,0
+CHKP.US,D,19961213,000000,3.25,3.25,2.92,3.06,960600,0
+CHKP.US,D,19961216,000000,3.15,3.21,3.08,3.1,601200,0
+CHKP.US,D,19961217,000000,3.1,3.12,2.9,3,906600,0
+CHKP.US,D,19961218,000000,3,3,2.6,2.75,3406200,0
+CHKP.US,D,19961219,000000,2.75,2.92,2.75,2.85,1845600,0
+CHKP.US,D,19961220,000000,2.85,2.85,2.77,2.77,818400,0
+CHKP.US,D,19961223,000000,2.88,2.92,2.75,2.85,968400,0
+CHKP.US,D,19961224,000000,2.85,2.88,2.77,2.84,968400,0
+CHKP.US,D,19961226,000000,2.85,3.25,2.83,3.17,633000,0
+CHKP.US,D,19961227,000000,3.19,3.67,3.19,3.6,2088000,0
+CHKP.US,D,19961230,000000,3.65,3.75,3.42,3.67,1298400,0
+CHKP.US,D,19961231,000000,3.77,3.79,3.62,3.62,450000,0
+CHKP.US,D,19970102,000000,3.6,3.67,3.38,3.44,321000,0
+CHKP.US,D,19970103,000000,3.44,3.62,3.44,3.56,1443000,0
+CHKP.US,D,19970106,000000,3.58,3.58,3.42,3.44,572400,0
+CHKP.US,D,19970107,000000,3.48,3.5,3.44,3.5,646800,0
+CHKP.US,D,19970108,000000,3.46,3.71,3.44,3.64,1206600,0
+CHKP.US,D,19970109,000000,3.65,3.65,3.46,3.52,400200,0
+CHKP.US,D,19970110,000000,3.44,3.54,3.4,3.52,1216200,0
+CHKP.US,D,19970113,000000,3.58,3.58,3.46,3.46,897000,0
+CHKP.US,D,19970114,000000,3.52,3.56,3.44,3.54,1486800,0
+CHKP.US,D,19970115,000000,3.54,3.54,3.42,3.42,605400,0
+CHKP.US,D,19970116,000000,3.48,3.48,3.19,3.29,1391400,0
+CHKP.US,D,19970117,000000,3.29,3.29,3.23,3.27,2403000,0
+CHKP.US,D,19970120,000000,3.27,3.27,3.15,3.15,358200,0
+CHKP.US,D,19970121,000000,3.17,3.19,3.15,3.15,476400,0
+CHKP.US,D,19970122,000000,3.15,3.19,3.08,3.19,255600,0
+CHKP.US,D,19970123,000000,3.23,3.35,3.17,3.31,1638600,0
+CHKP.US,D,19970124,000000,3.31,3.31,3.15,3.17,425400,0
+CHKP.US,D,19970127,000000,3.15,3.19,3.12,3.15,414600,0
+CHKP.US,D,19970128,000000,3.17,3.38,3.17,3.29,860400,0
+CHKP.US,D,19970129,000000,3.38,3.5,3.33,3.48,1233600,0
+CHKP.US,D,19970130,000000,4.15,4.69,4.12,4.6,9717600,0
+CHKP.US,D,19970131,000000,4.69,4.71,4.4,4.46,2390400,0
+CHKP.US,D,19970203,000000,4.44,4.46,4.17,4.23,1101600,0
+CHKP.US,D,19970204,000000,4.21,4.56,4.06,4.48,1659600,0
+CHKP.US,D,19970205,000000,4.44,4.77,4.42,4.46,2240400,0
+CHKP.US,D,19970206,000000,4.5,4.58,4.38,4.4,529200,0
+CHKP.US,D,19970207,000000,4.44,4.5,4.35,4.4,367200,0
+CHKP.US,D,19970210,000000,4.25,4.27,3.71,3.9,1157400,0
+CHKP.US,D,19970211,000000,4.02,4.02,3.81,3.88,343800,0
+CHKP.US,D,19970212,000000,3.96,3.98,3.79,3.79,336000,0
+CHKP.US,D,19970213,000000,3.81,3.9,3.81,3.85,549600,0
+CHKP.US,D,19970214,000000,3.81,4.12,3.81,4.12,466800,0
+CHKP.US,D,19970218,000000,4.29,4.5,4.27,4.46,1285800,0
+CHKP.US,D,19970219,000000,4.5,4.52,4.21,4.25,578400,0
+CHKP.US,D,19970220,000000,4.23,4.25,4.04,4.1,453600,0
+CHKP.US,D,19970221,000000,4.06,4.21,3.85,3.93,1227600,0
+CHKP.US,D,19970224,000000,3.9,3.9,3.62,3.67,1207200,0
+CHKP.US,D,19970225,000000,3.62,3.62,3.31,3.38,976800,0
+CHKP.US,D,19970226,000000,3.38,3.46,3.17,3.27,1285200,0
+CHKP.US,D,19970227,000000,3.23,3.33,3.1,3.17,1742400,0
+CHKP.US,D,19970228,000000,3.19,3.25,2.83,2.98,2269800,0
+CHKP.US,D,19970303,000000,2.98,3.02,2.94,2.98,1242600,0
+CHKP.US,D,19970304,000000,3.1,3.1,2.92,2.96,1337400,0
+CHKP.US,D,19970305,000000,3.02,3.29,3,3.15,2929200,0
+CHKP.US,D,19970306,000000,3.23,3.31,3.21,3.25,573600,0
+CHKP.US,D,19970307,000000,3.31,3.31,3.1,3.15,758400,0
+CHKP.US,D,19970310,000000,3.1,3.35,3.1,3.27,834000,0
+CHKP.US,D,19970311,000000,3.29,3.46,3.27,3.38,831600,0
+CHKP.US,D,19970312,000000,3.42,3.42,3.33,3.35,708000,0
+CHKP.US,D,19970313,000000,3.35,3.42,3.29,3.3,411600,0
+CHKP.US,D,19970314,000000,3.33,3.33,3.29,3.31,135600,0
+CHKP.US,D,19970317,000000,3.31,3.31,3.04,3.08,728400,0
+CHKP.US,D,19970318,000000,3.08,3.12,3.06,3.06,303600,0
+CHKP.US,D,19970319,000000,3.04,3.04,2.71,2.71,712800,0
+CHKP.US,D,19970320,000000,2.83,3.29,2.75,3.19,1738800,0
+CHKP.US,D,19970321,000000,3.35,3.54,3.29,3.48,1612200,0
+CHKP.US,D,19970324,000000,3.48,3.6,3.21,3.54,1657800,0
+CHKP.US,D,19970325,000000,3.6,3.65,3.44,3.46,667200,0
+CHKP.US,D,19970326,000000,3.46,3.5,3.42,3.5,363000,0
+CHKP.US,D,19970327,000000,3.58,3.65,3.48,3.48,914400,0
+CHKP.US,D,19970331,000000,3.52,3.52,3.42,3.42,225600,0
+CHKP.US,D,19970401,000000,3.42,3.42,3.02,3.24,696000,0
+CHKP.US,D,19970402,000000,3.23,3.25,2.94,3.08,957000,0
+CHKP.US,D,19970403,000000,3.08,3.46,3.08,3.44,1092000,0
+CHKP.US,D,19970404,000000,3.48,3.79,3.44,3.65,990600,0
+CHKP.US,D,19970407,000000,3.65,3.73,3.48,3.48,1033200,0
+CHKP.US,D,19970408,000000,3.52,3.58,3.48,3.58,465000,0
+CHKP.US,D,19970409,000000,3.65,3.69,3.5,3.56,507000,0
+CHKP.US,D,19970410,000000,3.52,3.62,3.35,3.38,954600,0
+CHKP.US,D,19970411,000000,3.23,3.33,3.1,3.27,772200,0
+CHKP.US,D,19970414,000000,3.27,3.27,3.17,3.25,381600,0
+CHKP.US,D,19970415,000000,3.27,3.42,3.27,3.35,756000,0
+CHKP.US,D,19970416,000000,3.35,3.35,3.23,3.27,167400,0
+CHKP.US,D,19970417,000000,3.29,3.29,3.23,3.25,85200,0
+CHKP.US,D,19970418,000000,3.27,3.35,3.23,3.24,834000,0
+CHKP.US,D,19970421,000000,3.31,3.52,3.25,3.4,1093200,0
+CHKP.US,D,19970422,000000,3.38,3.4,3.06,3.15,1192800,0
+CHKP.US,D,19970423,000000,3.15,3.19,3.15,3.19,1111200,0
+CHKP.US,D,19970424,000000,3.19,3.19,3.12,3.19,376800,0
+CHKP.US,D,19970425,000000,3.19,3.5,3.1,3.5,991200,0
+CHKP.US,D,19970428,000000,3.42,3.67,3.42,3.52,1438800,0
+CHKP.US,D,19970429,000000,3.62,3.67,3.58,3.6,783000,0
+CHKP.US,D,19970430,000000,3.62,3.94,3.58,3.94,2499600,0
+CHKP.US,D,19970501,000000,4.4,4.42,3.5,4.08,6997800,0
+CHKP.US,D,19970502,000000,4.08,4.08,3.92,4,1680000,0
+CHKP.US,D,19970505,000000,3.98,4.21,3.92,4.18,4545000,0
+CHKP.US,D,19970506,000000,4.19,4.52,4.19,4.42,13113600,0
+CHKP.US,D,19970507,000000,4.44,4.46,4.38,4.4,3494400,0
+CHKP.US,D,19970508,000000,4.38,4.5,4.33,4.5,3196800,0
+CHKP.US,D,19970509,000000,4.54,4.79,4.52,4.65,3100200,0
+CHKP.US,D,19970512,000000,4.65,4.83,4.62,4.75,1954800,0
+CHKP.US,D,19970513,000000,4.73,4.85,4.73,4.81,1827600,0
+CHKP.US,D,19970514,000000,4.83,5,4.81,4.98,1668000,0
+CHKP.US,D,19970515,000000,4.98,5.35,4.98,5.31,1935000,0
+CHKP.US,D,19970516,000000,5.29,5.29,4.75,5,3711000,0
+CHKP.US,D,19970519,000000,4.96,5,4.9,4.95,475800,0
+CHKP.US,D,19970520,000000,4.75,5,4.75,4.85,2071800,0
+CHKP.US,D,19970521,000000,4.92,4.96,4.85,4.94,1133400,0
+CHKP.US,D,19970522,000000,4.92,5.08,4.9,4.92,1881000,0
+CHKP.US,D,19970523,000000,4.9,4.94,4.79,4.92,835800,0
+CHKP.US,D,19970527,000000,4.88,5.31,4.88,5.31,2107200,0
+CHKP.US,D,19970528,000000,5.31,5.33,5.19,5.23,949200,0
+CHKP.US,D,19970529,000000,5.23,5.25,4.71,4.73,2239800,0
+CHKP.US,D,19970530,000000,4.48,4.71,4.35,4.67,2606400,0
+CHKP.US,D,19970602,000000,4.75,4.83,4.7,4.75,466800,0
+CHKP.US,D,19970603,000000,4.58,4.58,4.38,4.44,762000,0
+CHKP.US,D,19970604,000000,4.44,4.54,4.33,4.54,855600,0
+CHKP.US,D,19970605,000000,4.54,4.79,4.5,4.69,1030200,0
+CHKP.US,D,19970606,000000,4.67,4.75,4.62,4.67,186000,0
+CHKP.US,D,19970609,000000,4.67,4.69,4.6,4.67,226200,0
+CHKP.US,D,19970610,000000,4.62,4.65,4.29,4.33,1214400,0
+CHKP.US,D,19970611,000000,4.29,4.38,4.1,4.23,589800,0
+CHKP.US,D,19970612,000000,4.25,4.6,4.21,4.6,996600,0
+CHKP.US,D,19970613,000000,4.6,4.6,4.31,4.33,322200,0
+CHKP.US,D,19970616,000000,4.33,4.58,4.29,4.42,1005000,0
+CHKP.US,D,19970617,000000,4.4,4.58,4.4,4.51,1120200,0
+CHKP.US,D,19970618,000000,4.46,4.75,4.46,4.6,1357200,0
+CHKP.US,D,19970619,000000,4.65,4.65,4.4,4.42,1093800,0
+CHKP.US,D,19970620,000000,4.4,4.52,4.4,4.43,372600,0
+CHKP.US,D,19970623,000000,4.44,4.44,4.21,4.29,593400,0
+CHKP.US,D,19970624,000000,4.33,4.44,4.25,4.33,1320600,0
+CHKP.US,D,19970625,000000,4.33,4.35,4.23,4.27,652200,0
+CHKP.US,D,19970626,000000,4.23,4.23,4.08,4.17,1510200,0
+CHKP.US,D,19970627,000000,4.23,4.25,3.67,4,6675000,0
+CHKP.US,D,19970630,000000,4,4,3.79,3.9,2791200,0
+CHKP.US,D,19970701,000000,3.92,3.92,3.62,3.83,1803600,0
+CHKP.US,D,19970702,000000,3.83,4.27,3.83,4.14,2517000,0
+CHKP.US,D,19970703,000000,4.19,4.23,4.15,4.23,1691400,0
+CHKP.US,D,19970707,000000,4.25,4.56,4.25,4.48,2171400,0
+CHKP.US,D,19970708,000000,4.5,4.77,4.48,4.73,2236800,0
+CHKP.US,D,19970709,000000,4.71,4.88,4.69,4.83,1379400,0
+CHKP.US,D,19970710,000000,4.79,4.83,4.6,4.77,1695000,0
+CHKP.US,D,19970711,000000,4.77,4.77,4.62,4.69,1523400,0
+CHKP.US,D,19970714,000000,4.65,4.69,4.58,4.67,616800,0
+CHKP.US,D,19970715,000000,4.62,4.69,4.62,4.69,254400,0
+CHKP.US,D,19970716,000000,4.65,5,4.65,4.96,1372200,0
+CHKP.US,D,19970717,000000,4.88,4.92,4.62,4.65,1283400,0
+CHKP.US,D,19970718,000000,4.66,4.67,4.54,4.6,1010400,0
+CHKP.US,D,19970721,000000,4.6,4.67,4.6,4.62,1365600,0
+CHKP.US,D,19970722,000000,4.62,4.77,4.6,4.69,583800,0
+CHKP.US,D,19970723,000000,4.67,4.69,4.56,4.56,3313800,0
+CHKP.US,D,19970724,000000,4.6,4.62,4.56,4.56,1186800,0
+CHKP.US,D,19970725,000000,4.58,4.67,4.52,4.66,2959800,0
+CHKP.US,D,19970728,000000,4.67,4.88,4.67,4.83,1621800,0
+CHKP.US,D,19970729,000000,4.83,4.95,4.71,4.9,2492400,0
+CHKP.US,D,19970730,000000,5.19,5.51,4.83,4.92,6108000,0
+CHKP.US,D,19970731,000000,4.94,4.94,4.5,4.5,4437600,0
+CHKP.US,D,19970801,000000,4.54,4.58,4.35,4.42,2012400,0
+CHKP.US,D,19970804,000000,4.43,4.43,4,4.04,1846200,0
+CHKP.US,D,19970805,000000,4.29,4.49,4.12,4.4,11616600,0
+CHKP.US,D,19970806,000000,4.38,4.46,4.33,4.4,1329600,0
+CHKP.US,D,19970807,000000,4.4,4.41,4.21,4.33,1392000,0
+CHKP.US,D,19970808,000000,4.31,4.31,4.08,4.12,4525800,0
+CHKP.US,D,19970811,000000,4.19,4.19,3.96,4.06,2402400,0
+CHKP.US,D,19970812,000000,4.06,4.08,3.92,3.94,1520400,0
+CHKP.US,D,19970813,000000,3.96,4.08,3.67,3.77,2820600,0
+CHKP.US,D,19970814,000000,3.81,3.9,3.79,3.88,7881000,0
+CHKP.US,D,19970815,000000,3.88,3.88,3.83,3.85,727800,0
+CHKP.US,D,19970818,000000,3.85,3.88,3.77,3.83,1092000,0
+CHKP.US,D,19970819,000000,4,4.04,3.88,3.94,12443400,0
+CHKP.US,D,19970820,000000,3.94,4.19,3.92,4.19,15049800,0
+CHKP.US,D,19970821,000000,4.29,4.42,4.23,4.27,9455400,0
+CHKP.US,D,19970822,000000,4.12,4.32,4.08,4.23,2862000,0
+CHKP.US,D,19970825,000000,4.27,4.31,4.15,4.21,1741800,0
+CHKP.US,D,19970826,000000,4.21,4.23,4.1,4.17,1960200,0
+CHKP.US,D,19970827,000000,4.15,4.19,4.12,4.15,1260000,0
+CHKP.US,D,19970828,000000,4.15,4.17,4.12,4.15,1777800,0
+CHKP.US,D,19970829,000000,4.12,4.33,4.12,4.29,3078600,0
+CHKP.US,D,19970902,000000,4.35,4.71,4.29,4.62,5022600,0
+CHKP.US,D,19970903,000000,4.65,4.83,4.43,4.52,2703000,0
+CHKP.US,D,19970904,000000,4.48,4.58,4.48,4.56,1814400,0
+CHKP.US,D,19970905,000000,4.6,4.75,4.6,4.71,2072400,0
+CHKP.US,D,19970908,000000,4.75,4.75,4.6,4.65,1295400,0
+CHKP.US,D,19970909,000000,4.65,4.67,4.4,4.5,969600,0
+CHKP.US,D,19970910,000000,4.5,4.5,4.31,4.4,1041600,0
+CHKP.US,D,19970911,000000,4.31,4.58,4.19,4.52,1687200,0
+CHKP.US,D,19970912,000000,4.58,4.58,4.42,4.44,1035000,0
+CHKP.US,D,19970915,000000,4.52,4.52,4.31,4.35,353400,0
+CHKP.US,D,19970916,000000,4.38,4.44,4.33,4.34,642600,0
+CHKP.US,D,19970917,000000,4.31,4.4,4.25,4.33,1153800,0
+CHKP.US,D,19970918,000000,4.4,4.67,4.35,4.56,1216800,0
+CHKP.US,D,19970919,000000,4.58,4.89,4.56,4.88,3826200,0
+CHKP.US,D,19970922,000000,4.81,4.85,4.65,4.66,2232600,0
+CHKP.US,D,19970923,000000,4.67,4.81,4.66,4.75,2571600,0
+CHKP.US,D,19970924,000000,4.73,4.88,4.73,4.83,1288200,0
+CHKP.US,D,19970925,000000,4.83,5.04,4.77,4.77,2428800,0
+CHKP.US,D,19970926,000000,4.83,4.98,4.77,4.88,1771800,0
+CHKP.US,D,19970929,000000,4.92,5.04,4.88,5,1017000,0
+CHKP.US,D,19970930,000000,5.06,5.23,5,5.17,3714600,0
+CHKP.US,D,19971001,000000,5.25,5.5,5.25,5.46,5026200,0
+CHKP.US,D,19971002,000000,5.35,5.4,5.12,5.17,3282600,0
+CHKP.US,D,19971003,000000,5.19,5.25,4.85,5.06,1948800,0
+CHKP.US,D,19971006,000000,5.06,5.35,5.04,5.35,2782800,0
+CHKP.US,D,19971007,000000,5.35,5.62,5.29,5.46,4507200,0
+CHKP.US,D,19971008,000000,5.47,5.48,5.33,5.46,2972400,0
+CHKP.US,D,19971009,000000,5.4,5.75,5.38,5.69,3014400,0
+CHKP.US,D,19971010,000000,5.6,5.79,5.56,5.75,2863200,0
+CHKP.US,D,19971013,000000,5.75,5.79,5.67,5.69,1914000,0
+CHKP.US,D,19971014,000000,5.71,5.71,5.44,5.6,2730600,0
+CHKP.US,D,19971015,000000,5.5,5.62,5.5,5.58,1578000,0
+CHKP.US,D,19971016,000000,6.67,7.42,6.62,7.27,26997000,0
+CHKP.US,D,19971017,000000,6.92,7.19,6.58,7.06,14688000,0
+CHKP.US,D,19971020,000000,7,7.02,6.71,6.75,8448000,0
+CHKP.US,D,19971021,000000,6.77,6.81,6.62,6.8,5571000,0
+CHKP.US,D,19971022,000000,6.83,6.88,6.79,6.81,5445000,0
+CHKP.US,D,19971023,000000,6.67,6.77,6.58,6.75,2002200,0
+CHKP.US,D,19971024,000000,6.77,6.83,6.71,6.71,4642200,0
+CHKP.US,D,19971027,000000,6.6,6.65,6.08,6.46,2939400,0
+CHKP.US,D,19971028,000000,6.17,6.77,6.08,6.69,5468400,0
+CHKP.US,D,19971029,000000,6.71,6.94,6.69,6.77,5002200,0
+CHKP.US,D,19971030,000000,6.54,6.85,6.48,6.77,3452400,0
+CHKP.US,D,19971031,000000,6.83,7.29,6.77,7.1,4612200,0
+CHKP.US,D,19971103,000000,7.17,7.65,7.12,7.62,10249800,0
+CHKP.US,D,19971104,000000,7.52,7.92,7.46,7.85,5886600,0
+CHKP.US,D,19971105,000000,7.85,8.42,7.83,8.36,9150600,0
+CHKP.US,D,19971106,000000,8.33,8.38,7.79,7.85,5903400,0
+CHKP.US,D,19971107,000000,7.58,7.69,7.21,7.5,2988000,0
+CHKP.US,D,19971110,000000,7.62,7.69,7.23,7.29,3003000,0
+CHKP.US,D,19971111,000000,7.38,7.48,6.83,7.08,3766200,0
+CHKP.US,D,19971112,000000,7,7.42,6.83,6.83,3764400,0
+CHKP.US,D,19971113,000000,7.04,7.46,6.92,7.35,2448000,0
+CHKP.US,D,19971114,000000,7.4,7.65,7.19,7.6,2883000,0
+CHKP.US,D,19971117,000000,7.88,8,7.71,7.9,4875000,0
+CHKP.US,D,19971118,000000,7.88,8.15,7.73,8.02,2164800,0
+CHKP.US,D,19971119,000000,8.04,8.33,7.96,8.27,3521400,0
+CHKP.US,D,19971120,000000,8.35,8.42,8.17,8.24,4554600,0
+CHKP.US,D,19971121,000000,8.24,8.31,7.85,8.1,1957800,0
+CHKP.US,D,19971124,000000,8.04,8.1,7.81,7.83,1386000,0
+CHKP.US,D,19971125,000000,7.81,7.94,7.58,7.62,2612400,0
+CHKP.US,D,19971126,000000,7.67,7.77,7.67,7.71,787800,0
+CHKP.US,D,19971128,000000,7.75,7.75,7.5,7.52,435600,0
+CHKP.US,D,19971201,000000,7.58,8.1,7.54,7.83,1365600,0
+CHKP.US,D,19971202,000000,7.92,8.06,7.75,8,2475600,0
+CHKP.US,D,19971203,000000,8,8.06,7.62,7.83,2179800,0
+CHKP.US,D,19971204,000000,7.96,8.02,7.88,7.94,1156800,0
+CHKP.US,D,19971205,000000,7.92,7.96,7.62,7.62,1393200,0
+CHKP.US,D,19971208,000000,7.65,7.92,7.54,7.84,1281000,0
+CHKP.US,D,19971209,000000,7.79,7.81,7.44,7.46,2490000,0
+CHKP.US,D,19971210,000000,7.4,7.4,6.71,7.12,4945200,0
+CHKP.US,D,19971211,000000,6.92,7.04,6.29,6.54,9752400,0
+CHKP.US,D,19971212,000000,6.65,6.9,6.21,6.27,2793000,0
+CHKP.US,D,19971215,000000,6.29,6.6,5.67,6.5,7171200,0
+CHKP.US,D,19971216,000000,6.62,6.88,6.54,6.67,3378600,0
+CHKP.US,D,19971217,000000,6.75,6.92,6.48,6.52,1809600,0
+CHKP.US,D,19971218,000000,6.5,6.56,6.25,6.46,2901000,0
+CHKP.US,D,19971219,000000,6.21,6.25,5.9,6.23,4974000,0
+CHKP.US,D,19971222,000000,6.33,6.38,5.89,6.06,3220200,0
+CHKP.US,D,19971223,000000,6.08,6.17,5.79,5.88,2194800,0
+CHKP.US,D,19971224,000000,5.92,5.96,5.79,5.83,573600,0
+CHKP.US,D,19971226,000000,5.83,5.94,5.79,5.94,516000,0
+CHKP.US,D,19971229,000000,6.04,6.23,5.85,6.08,3432600,0
+CHKP.US,D,19971230,000000,6.19,6.79,6.19,6.79,4385400,0
+CHKP.US,D,19971231,000000,6.83,7.1,6.62,6.79,2263200,0
+CHKP.US,D,19980102,000000,6.75,6.83,6.5,6.75,953400,0
+CHKP.US,D,19980105,000000,6.71,7.25,6.71,7.25,4219200,0
+CHKP.US,D,19980106,000000,7.25,7.27,6.67,6.67,2317200,0
+CHKP.US,D,19980107,000000,6.62,6.69,6.38,6.52,4275000,0
+CHKP.US,D,19980108,000000,6.52,6.56,6.31,6.45,2355000,0
+CHKP.US,D,19980109,000000,6.48,6.52,5.64,5.74,5548800,0
+CHKP.US,D,19980112,000000,5.38,6.15,5.35,5.85,4177800,0
+CHKP.US,D,19980113,000000,5.94,6.67,5.85,6.67,4986000,0
+CHKP.US,D,19980114,000000,6.69,6.83,6.38,6.54,3492600,0
+CHKP.US,D,19980115,000000,5.92,5.96,5.31,5.48,22492200,0
+CHKP.US,D,19980116,000000,5.68,5.72,5.5,5.58,7719600,0
+CHKP.US,D,19980120,000000,5.67,6.08,5.33,6.08,9088800,0
+CHKP.US,D,19980121,000000,6.17,6.32,5.96,6.19,5160600,0
+CHKP.US,D,19980122,000000,6.15,6.15,5.92,6.14,4591800,0
+CHKP.US,D,19980123,000000,6.48,6.81,5.85,6.08,14191800,0
+CHKP.US,D,19980126,000000,6.21,6.23,5.42,5.54,4569600,0
+CHKP.US,D,19980127,000000,5.52,5.9,5.4,5.79,2878800,0
+CHKP.US,D,19980128,000000,5.81,5.88,5.48,5.79,2110200,0
+CHKP.US,D,19980129,000000,5.96,6.04,5.5,5.67,3186600,0
+CHKP.US,D,19980130,000000,5.79,5.79,4.96,5.08,12293400,0
+CHKP.US,D,19980202,000000,5.54,5.67,5.33,5.64,10735200,0
+CHKP.US,D,19980203,000000,5.67,6.17,5.64,6.02,9385200,0
+CHKP.US,D,19980204,000000,6.02,6.12,5.75,6.12,4658400,0
+CHKP.US,D,19980205,000000,6.12,6.21,5.91,5.92,3141000,0
+CHKP.US,D,19980206,000000,5.9,5.98,5.75,5.96,1326000,0
+CHKP.US,D,19980209,000000,5.98,6.15,5.85,6,1818600,0
+CHKP.US,D,19980210,000000,6.04,6.45,6,6.39,6508800,0
+CHKP.US,D,19980211,000000,6.46,6.46,6.12,6.18,2844000,0
+CHKP.US,D,19980212,000000,6.1,6.38,5.96,6.35,5941800,0
+CHKP.US,D,19980213,000000,6.33,6.83,6.31,6.76,9389400,0
+CHKP.US,D,19980217,000000,6.85,7.12,6.75,6.85,9354000,0
+CHKP.US,D,19980218,000000,6.83,7.02,6.6,7.02,5993400,0
+CHKP.US,D,19980219,000000,6.94,7.02,6.62,6.8,6986400,0
+CHKP.US,D,19980220,000000,6.83,6.96,6.65,6.94,1642800,0
+CHKP.US,D,19980223,000000,6.83,7.08,6.83,7.04,5004600,0
+CHKP.US,D,19980224,000000,7.04,7.1,6.81,6.96,4105800,0
+CHKP.US,D,19980225,000000,6.96,7.06,6.85,6.9,2017800,0
+CHKP.US,D,19980226,000000,6.88,7.1,6.79,6.94,2553000,0
+CHKP.US,D,19980227,000000,6.96,7.12,6.42,6.43,4690200,0
+CHKP.US,D,19980302,000000,6.56,6.98,6.48,6.67,5307000,0
+CHKP.US,D,19980303,000000,6.71,6.73,6.5,6.65,2076000,0
+CHKP.US,D,19980304,000000,6.6,6.73,6.42,6.6,1923600,0
+CHKP.US,D,19980305,000000,6.33,6.83,6.33,6.42,2740200,0
+CHKP.US,D,19980306,000000,6.46,6.56,6.12,6.22,3305400,0
+CHKP.US,D,19980309,000000,6.19,6.19,5.88,5.91,3344400,0
+CHKP.US,D,19980310,000000,5.94,6.17,5.71,5.83,5128200,0
+CHKP.US,D,19980311,000000,5.85,6.06,5.83,6,3956400,0
+CHKP.US,D,19980312,000000,6.07,6.1,5.73,5.83,3833400,0
+CHKP.US,D,19980313,000000,5.92,6.17,5.85,6.15,2795400,0
+CHKP.US,D,19980316,000000,6.19,6.73,6.12,6.69,7473600,0
+CHKP.US,D,19980317,000000,6.65,6.98,6.65,6.96,8025000,0
+CHKP.US,D,19980318,000000,6.98,7.04,6.9,6.92,3573600,0
+CHKP.US,D,19980319,000000,6.92,6.98,6.79,6.81,1878600,0
+CHKP.US,D,19980320,000000,6.81,7.04,6.77,6.98,3338400,0
+CHKP.US,D,19980323,000000,6.88,7.12,6.74,6.92,2836200,0
+CHKP.US,D,19980324,000000,7.02,7.48,6.96,7.4,4188600,0
+CHKP.US,D,19980325,000000,7.5,7.58,7.08,7.08,3072000,0
+CHKP.US,D,19980326,000000,7.08,7.21,6.88,7.17,2461800,0
+CHKP.US,D,19980327,000000,7.25,7.44,6.96,7.17,2634600,0
+CHKP.US,D,19980330,000000,7.19,7.35,7.12,7.29,1786800,0
+CHKP.US,D,19980331,000000,7.35,7.65,7.21,7.61,3873000,0
+CHKP.US,D,19980401,000000,7.58,7.96,7.42,7.96,5292000,0
+CHKP.US,D,19980402,000000,7.79,7.83,7.5,7.69,4185600,0
+CHKP.US,D,19980403,000000,7.79,7.79,7.04,7.25,4033200,0
+CHKP.US,D,19980406,000000,7.33,7.4,6.92,6.98,3163200,0
+CHKP.US,D,19980407,000000,6.94,6.98,6.56,6.68,4038000,0
+CHKP.US,D,19980408,000000,6.77,6.85,6.52,6.58,3648000,0
+CHKP.US,D,19980409,000000,6.71,6.96,6.67,6.89,3148200,0
+CHKP.US,D,19980413,000000,6.92,6.92,6.54,6.72,2704800,0
+CHKP.US,D,19980414,000000,6.9,6.93,6.69,6.8,2501400,0
+CHKP.US,D,19980415,000000,6.96,7,6.5,6.67,4221000,0
+CHKP.US,D,19980416,000000,6.67,6.71,6.27,6.31,3972000,0
+CHKP.US,D,19980417,000000,6.32,6.57,6.32,6.54,4323000,0
+CHKP.US,D,19980420,000000,6.53,6.9,6.52,6.88,5344800,0
+CHKP.US,D,19980421,000000,6.96,7.29,6.96,7.08,4324200,0
+CHKP.US,D,19980422,000000,7.21,7.33,6.7,6.83,5947200,0
+CHKP.US,D,19980423,000000,6.08,6.12,5.38,5.54,45017400,0
+CHKP.US,D,19980424,000000,5.77,5.88,5.33,5.65,24221400,0
+CHKP.US,D,19980427,000000,5.58,5.79,5.32,5.4,10057800,0
+CHKP.US,D,19980428,000000,5.69,5.71,5.18,5.23,9848400,0
+CHKP.US,D,19980429,000000,5.29,5.33,5,5.06,7354800,0
+CHKP.US,D,19980430,000000,5.21,5.31,4.79,4.9,11443800,0
+CHKP.US,D,19980501,000000,5,5,4.48,4.74,13003200,0
+CHKP.US,D,19980504,000000,5.17,5.5,5,5.5,15366000,0
+CHKP.US,D,19980505,000000,5.5,5.58,5.06,5.12,8378400,0
+CHKP.US,D,19980506,000000,5.2,5.21,4.96,5,5829600,0
+CHKP.US,D,19980507,000000,5,5.12,4.93,4.99,5617800,0
+CHKP.US,D,19980508,000000,4.95,5,4.71,4.77,7832400,0
+CHKP.US,D,19980511,000000,4.77,4.77,4.29,4.6,24193200,0
+CHKP.US,D,19980512,000000,5,5.36,4.81,5.32,28989600,0
+CHKP.US,D,19980513,000000,5.33,5.5,5.2,5.27,8144400,0
+CHKP.US,D,19980514,000000,5.15,5.56,5.08,5.35,8462400,0
+CHKP.US,D,19980515,000000,5.38,5.52,5.21,5.22,6055200,0
+CHKP.US,D,19980518,000000,5.19,5.2,5.04,5.12,4663200,0
+CHKP.US,D,19980519,000000,5.17,5.25,5.06,5.08,3873600,0
+CHKP.US,D,19980520,000000,5.1,5.1,4.68,4.71,9305400,0
+CHKP.US,D,19980521,000000,4.71,4.73,4.42,4.67,7824600,0
+CHKP.US,D,19980522,000000,4.71,4.83,4.54,4.65,3880800,0
+CHKP.US,D,19980527,000000,4.31,4.46,4.12,4.43,9334200,0
+CHKP.US,D,19980528,000000,4.52,4.58,4.29,4.47,5460600,0
+CHKP.US,D,19980529,000000,4.48,4.69,4.48,4.67,7324800,0
+CHKP.US,D,19980601,000000,4.58,4.88,4.52,4.67,5242800,0
+CHKP.US,D,19980602,000000,4.71,4.81,4.62,4.73,2710800,0
+CHKP.US,D,19980603,000000,4.71,4.9,4.67,4.73,4378200,0
+CHKP.US,D,19980604,000000,4.69,4.75,4.67,4.73,3071400,0
+CHKP.US,D,19980605,000000,4.73,4.8,4.69,4.73,3010800,0
+CHKP.US,D,19980608,000000,4.75,4.79,4.69,4.77,880800,0
+CHKP.US,D,19980609,000000,4.74,4.78,4.73,4.75,4569000,0
+CHKP.US,D,19980610,000000,4.71,4.73,4.5,4.64,2866800,0
+CHKP.US,D,19980611,000000,4.69,4.72,4.27,4.44,5330400,0
+CHKP.US,D,19980612,000000,4.54,4.56,4.25,4.5,3661800,0
+CHKP.US,D,19980615,000000,4.29,4.81,4.27,4.6,8944800,0
+CHKP.US,D,19980616,000000,4.75,4.77,4.54,4.62,2307600,0
+CHKP.US,D,19980617,000000,4.67,4.83,4.67,4.75,3802800,0
+CHKP.US,D,19980618,000000,4.75,4.81,4.69,4.78,3043800,0
+CHKP.US,D,19980619,000000,4.81,4.83,4.44,4.54,2508000,0
+CHKP.US,D,19980622,000000,4.75,4.75,4.48,4.53,1779600,0
+CHKP.US,D,19980623,000000,4.56,4.83,4.55,4.77,4581000,0
+CHKP.US,D,19980624,000000,4.88,5.46,4.85,5.38,11903400,0
+CHKP.US,D,19980625,000000,5.44,5.88,5.4,5.44,18825600,0
+CHKP.US,D,19980626,000000,5.5,5.52,5.22,5.23,5049600,0
+CHKP.US,D,19980629,000000,5.27,5.69,5.25,5.65,10422000,0
+CHKP.US,D,19980630,000000,5.7,5.71,5.42,5.46,3675000,0
+CHKP.US,D,19980701,000000,5.5,5.56,5.46,5.52,3058800,0
+CHKP.US,D,19980702,000000,5.54,5.59,5.28,5.38,5247000,0
+CHKP.US,D,19980706,000000,5.38,5.56,5.27,5.29,2160600,0
+CHKP.US,D,19980707,000000,5.38,5.42,4.77,4.83,7169400,0
+CHKP.US,D,19980708,000000,4.84,4.88,4.67,4.75,6246600,0
+CHKP.US,D,19980709,000000,4.77,5.15,4.75,5.03,7487400,0
+CHKP.US,D,19980710,000000,5.16,5.23,5,5.2,6018000,0
+CHKP.US,D,19980713,000000,5.23,5.35,5.14,5.31,4891200,0
+CHKP.US,D,19980714,000000,5.35,5.56,5.33,5.5,8878800,0
+CHKP.US,D,19980715,000000,5.51,5.54,5.04,5.21,5918400,0
+CHKP.US,D,19980716,000000,5.23,5.33,4.5,4.6,38708400,0
+CHKP.US,D,19980717,000000,4.77,4.77,4.28,4.29,16155000,0
+CHKP.US,D,19980720,000000,4.33,4.5,4.3,4.36,12889800,0
+CHKP.US,D,19980721,000000,4.48,4.5,4.33,4.38,5625000,0
+CHKP.US,D,19980722,000000,4.42,4.47,4.35,4.44,3800400,0
+CHKP.US,D,19980723,000000,4.58,4.58,4.31,4.35,3332400,0
+CHKP.US,D,19980724,000000,4.41,4.42,3.96,4.1,6197400,0
+CHKP.US,D,19980727,000000,4.08,4.12,3.68,3.85,8410200,0
+CHKP.US,D,19980728,000000,3.88,4.08,3.77,3.88,6172200,0
+CHKP.US,D,19980729,000000,4.02,4.19,3.83,4.12,4699800,0
+CHKP.US,D,19980730,000000,4.23,4.29,3.98,4,5041800,0
+CHKP.US,D,19980731,000000,3.98,4.04,3.81,3.92,3562200,0
+CHKP.US,D,19980803,000000,3.94,3.94,3.65,3.73,4271400,0
+CHKP.US,D,19980804,000000,3.9,3.92,3.62,3.65,3964800,0
+CHKP.US,D,19980805,000000,3.64,3.84,3.56,3.69,4656000,0
+CHKP.US,D,19980806,000000,3.65,3.73,3.6,3.69,3972600,0
+CHKP.US,D,19980807,000000,3.75,3.88,3.71,3.79,3808800,0
+CHKP.US,D,19980810,000000,3.83,4.04,3.77,3.92,3031200,0
+CHKP.US,D,19980811,000000,3.79,3.83,3.69,3.77,3175800,0
+CHKP.US,D,19980812,000000,3.83,3.98,3.81,3.81,2247000,0
+CHKP.US,D,19980813,000000,3.79,4.08,3.75,4.05,5718000,0
+CHKP.US,D,19980814,000000,4.1,4.11,3.96,4.06,3646800,0
+CHKP.US,D,19980817,000000,4.1,4.67,4.06,4.65,9504600,0
+CHKP.US,D,19980818,000000,4.56,4.62,4.25,4.35,5132400,0
+CHKP.US,D,19980819,000000,4.6,4.65,4.28,4.33,5020800,0
+CHKP.US,D,19980820,000000,4.33,4.33,4.11,4.15,1809000,0
+CHKP.US,D,19980821,000000,4.02,4.12,3.88,4,3082200,0
+CHKP.US,D,19980824,000000,4.04,4.15,4,4.04,2673000,0
+CHKP.US,D,19980825,000000,4.1,4.19,3.99,4.01,1687800,0
+CHKP.US,D,19980826,000000,3.94,3.94,3.61,3.7,6922200,0
+CHKP.US,D,19980827,000000,3.5,3.67,3.27,3.58,7917600,0
+CHKP.US,D,19980828,000000,3.5,3.51,3.31,3.36,3803400,0
+CHKP.US,D,19980831,000000,3.38,3.42,2.97,3.02,5263800,0
+CHKP.US,D,19980901,000000,3.1,3.25,2.85,3.21,6664200,0
+CHKP.US,D,19980902,000000,3.22,3.79,3.08,3.58,7104000,0
+CHKP.US,D,19980903,000000,3.38,3.48,3.23,3.27,5185200,0
+CHKP.US,D,19980904,000000,3.33,3.42,3.08,3.17,2258400,0
+CHKP.US,D,19980908,000000,3.38,3.4,3.29,3.33,4040400,0
+CHKP.US,D,19980909,000000,3.3,3.33,3.04,3.04,3234600,0
+CHKP.US,D,19980910,000000,2.96,3.06,2.81,3.06,4752000,0
+CHKP.US,D,19980911,000000,3.08,3.17,3,3.04,1212000,0
+CHKP.US,D,19980914,000000,3.12,3.32,3.12,3.19,1959600,0
+CHKP.US,D,19980915,000000,3.21,3.25,3.1,3.24,1194600,0
+CHKP.US,D,19980916,000000,3.29,3.42,3.25,3.4,2274600,0
+CHKP.US,D,19980917,000000,3.25,3.25,3.05,3.17,1709400,0
+CHKP.US,D,19980918,000000,3.16,3.23,3.15,3.18,807000,0
+CHKP.US,D,19980921,000000,3.16,3.17,3.02,3.11,1018800,0
+CHKP.US,D,19980922,000000,3.17,3.33,3.06,3.27,1960200,0
+CHKP.US,D,19980923,000000,3.27,3.75,3.27,3.73,5530200,0
+CHKP.US,D,19980924,000000,3.78,3.95,3.73,3.79,5742000,0
+CHKP.US,D,19980925,000000,3.62,3.88,3.62,3.83,3447000,0
+CHKP.US,D,19980928,000000,3.79,4.06,3.71,3.77,3262800,0
+CHKP.US,D,19980929,000000,3.81,3.9,3.67,3.76,2881800,0
+CHKP.US,D,19980930,000000,3.5,3.71,3.28,3.31,3295800,0
+CHKP.US,D,19981001,000000,3.25,3.33,3.17,3.28,2014200,0
+CHKP.US,D,19981002,000000,3.27,3.5,3.27,3.3,2066400,0
+CHKP.US,D,19981005,000000,3.29,3.31,2.79,2.8,6726000,0
+CHKP.US,D,19981006,000000,2.94,3.04,2.52,2.64,5540400,0
+CHKP.US,D,19981007,000000,2.54,2.62,2.25,2.31,8187000,0
+CHKP.US,D,19981008,000000,2.15,2.23,1.81,2.17,8124000,0
+CHKP.US,D,19981009,000000,2.29,2.44,1.98,2.29,3026400,0
+CHKP.US,D,19981012,000000,2.65,2.88,2.5,2.85,6031800,0
+CHKP.US,D,19981013,000000,2.79,2.98,2.52,2.64,3814800,0
+CHKP.US,D,19981014,000000,2.69,2.73,2.56,2.65,2183400,0
+CHKP.US,D,19981015,000000,2.67,2.91,2.65,2.88,2275800,0
+CHKP.US,D,19981016,000000,2.99,3.08,2.88,2.96,4306800,0
+CHKP.US,D,19981019,000000,3.02,3.33,2.98,3.27,4471800,0
+CHKP.US,D,19981020,000000,3.33,3.5,3.27,3.35,4341000,0
+CHKP.US,D,19981021,000000,3.75,3.77,3.48,3.67,7741800,0
+CHKP.US,D,19981022,000000,3.71,3.79,3.67,3.7,3361200,0
+CHKP.US,D,19981023,000000,3.7,3.8,3.6,3.71,3282600,0
+CHKP.US,D,19981026,000000,3.71,3.83,3.58,3.79,3948000,0
+CHKP.US,D,19981027,000000,3.86,3.92,3.79,3.88,6513000,0
+CHKP.US,D,19981028,000000,3.83,3.88,3.75,3.83,1533000,0
+CHKP.US,D,19981029,000000,3.85,3.95,3.79,3.94,2286000,0
+CHKP.US,D,19981030,000000,3.94,4.02,3.73,3.79,3700800,0
+CHKP.US,D,19981102,000000,3.83,4.1,3.83,3.94,5958000,0
+CHKP.US,D,19981103,000000,3.92,4,3.81,3.96,1668600,0
+CHKP.US,D,19981104,000000,3.99,4.08,3.96,4.06,4391400,0
+CHKP.US,D,19981105,000000,4.02,4.33,3.96,4.25,7218600,0
+CHKP.US,D,19981106,000000,4.26,4.52,4.25,4.48,6949200,0
+CHKP.US,D,19981109,000000,4.67,4.69,4.47,4.57,5634600,0
+CHKP.US,D,19981110,000000,4.66,4.66,4.46,4.56,4409400,0
+CHKP.US,D,19981111,000000,4.67,4.85,4.65,4.83,8989200,0
+CHKP.US,D,19981112,000000,4.81,4.81,4.68,4.72,2416200,0
+CHKP.US,D,19981113,000000,4.71,4.73,4.6,4.71,3274800,0
+CHKP.US,D,19981116,000000,4.72,4.81,4.69,4.76,2954400,0
+CHKP.US,D,19981117,000000,4.73,4.95,4.7,4.9,4931400,0
+CHKP.US,D,19981118,000000,4.99,5.4,4.94,5.33,12413400,0
+CHKP.US,D,19981119,000000,5.49,5.5,5.08,5.15,6067800,0
+CHKP.US,D,19981120,000000,5.21,5.21,4.83,4.9,5637600,0
+CHKP.US,D,19981123,000000,5,5.38,4.94,5.34,8001600,0
+CHKP.US,D,19981124,000000,5.27,5.35,5.15,5.15,4402800,0
+CHKP.US,D,19981125,000000,5.14,5.15,4.94,5.1,5343000,0
+CHKP.US,D,19981127,000000,5.19,5.19,5.1,5.17,1519200,0
+CHKP.US,D,19981130,000000,5.18,5.53,5.17,5.41,10521600,0
+CHKP.US,D,19981201,000000,5.28,5.33,5.17,5.24,13491600,0
+CHKP.US,D,19981202,000000,5.29,5.33,5.04,5.24,3079200,0
+CHKP.US,D,19981203,000000,5.17,5.56,5.14,5.25,7534200,0
+CHKP.US,D,19981204,000000,5.5,5.96,5.46,5.91,14366400,0
+CHKP.US,D,19981207,000000,6.11,6.71,6.1,6.62,12108600,0
+CHKP.US,D,19981208,000000,6.44,6.71,6.33,6.6,10152000,0
+CHKP.US,D,19981209,000000,6.58,6.62,6.27,6.35,7017600,0
+CHKP.US,D,19981210,000000,6.31,6.38,5.88,5.92,4033200,0
+CHKP.US,D,19981211,000000,5.77,6.12,5.54,6.06,4007400,0
+CHKP.US,D,19981214,000000,5.96,6.1,5.75,6.02,3475800,0
+CHKP.US,D,19981215,000000,6.08,6.62,6.06,6.51,7740600,0
+CHKP.US,D,19981216,000000,6.58,6.62,6.35,6.44,4272600,0
+CHKP.US,D,19981217,000000,6.42,6.46,6.27,6.33,3505200,0
+CHKP.US,D,19981218,000000,6.31,6.55,6.31,6.42,3073200,0
+CHKP.US,D,19981221,000000,6.54,7.15,6.48,6.96,12877200,0
+CHKP.US,D,19981222,000000,6.96,7.03,6.58,6.66,6597600,0
+CHKP.US,D,19981223,000000,6.71,6.98,6.67,6.94,5160000,0
+CHKP.US,D,19981224,000000,7.04,7.04,6.83,6.83,904800,0
+CHKP.US,D,19981228,000000,6.83,7.18,6.82,7.04,2081400,0
+CHKP.US,D,19981229,000000,7.1,7.23,6.83,6.85,1615200,0
+CHKP.US,D,19981230,000000,6.92,6.92,6.56,6.69,1866000,0
+CHKP.US,D,19981231,000000,6.67,7.69,6.6,7.64,7149000,0
+CHKP.US,D,19990104,000000,7.67,7.69,7.17,7.2,5186400,0
+CHKP.US,D,19990105,000000,7.17,7.69,7.08,7.51,4569000,0
+CHKP.US,D,19990106,000000,7.69,8.01,6.86,7.18,7998000,0
+CHKP.US,D,19990107,000000,7.03,7.75,6.92,7.67,7759200,0
+CHKP.US,D,19990108,000000,7.73,8.04,7.6,7.81,8523000,0
+CHKP.US,D,19990111,000000,8.08,8.65,8.02,8.62,8740200,0
+CHKP.US,D,19990112,000000,8.65,8.77,8.21,8.31,4095600,0
+CHKP.US,D,19990113,000000,7.83,8.29,7.4,8.1,5782800,0
+CHKP.US,D,19990114,000000,8.25,8.46,8.06,8.17,3669000,0
+CHKP.US,D,19990115,000000,8.21,8.56,8.21,8.54,4583400,0
+CHKP.US,D,19990119,000000,8.75,9.33,8.69,9.25,7630200,0
+CHKP.US,D,19990120,000000,9.25,9.25,7.5,7.5,22812600,0
+CHKP.US,D,19990121,000000,7.31,7.4,6.58,6.71,17841600,0
+CHKP.US,D,19990122,000000,6.42,6.98,6.23,6.81,10790400,0
+CHKP.US,D,19990125,000000,6.8,7.24,6.77,7.17,3315000,0
+CHKP.US,D,19990126,000000,7.34,7.88,7.25,7.82,8426400,0
+CHKP.US,D,19990127,000000,8.23,8.33,7.75,7.9,7440600,0
+CHKP.US,D,19990128,000000,8.06,8.17,7.88,7.97,4164000,0
+CHKP.US,D,19990129,000000,8.04,8.17,7.9,8.08,4183800,0
+CHKP.US,D,19990201,000000,8.21,8.23,7.56,7.56,3771600,0
+CHKP.US,D,19990202,000000,7.38,7.46,7.1,7.34,3217200,0
+CHKP.US,D,19990203,000000,7.34,7.65,7.02,7.15,2800800,0
+CHKP.US,D,19990204,000000,7.17,7.19,6.89,7,2619600,0
+CHKP.US,D,19990205,000000,6.97,7.02,6.62,6.75,2687400,0
+CHKP.US,D,19990208,000000,6.92,7.23,6.81,6.84,3720000,0
+CHKP.US,D,19990209,000000,6.88,7.12,6.85,6.95,5193600,0
+CHKP.US,D,19990210,000000,6.9,6.96,6.74,6.92,7064400,0
+CHKP.US,D,19990211,000000,7.08,7.46,7.02,7.21,5056200,0
+CHKP.US,D,19990212,000000,7.12,7.26,6.98,6.98,4307400,0
+CHKP.US,D,19990216,000000,7.04,7.12,6.42,6.5,4831800,0
+CHKP.US,D,19990217,000000,6.39,6.61,5.83,5.83,5133600,0
+CHKP.US,D,19990218,000000,6.08,6.52,5.88,6.38,8353200,0
+CHKP.US,D,19990219,000000,6.53,6.54,6.19,6.27,3498600,0
+CHKP.US,D,19990222,000000,6.28,6.29,5.99,6.26,2680200,0
+CHKP.US,D,19990223,000000,6.32,6.9,6.32,6.73,9262200,0
+CHKP.US,D,19990224,000000,6.84,7.15,6.7,6.83,3871800,0
+CHKP.US,D,19990225,000000,6.77,7.03,6.62,6.76,2687400,0
+CHKP.US,D,19990226,000000,6.75,6.83,6.35,6.4,1469400,0
+CHKP.US,D,19990301,000000,6.33,6.48,5.73,5.77,7912800,0
+CHKP.US,D,19990302,000000,6.09,6.23,5.98,6.11,7288800,0
+CHKP.US,D,19990303,000000,6.17,6.46,6.1,6.46,1688400,0
+CHKP.US,D,19990304,000000,6.5,6.79,6.35,6.72,3803400,0
+CHKP.US,D,19990305,000000,7,7.06,6.85,6.96,2223000,0
+CHKP.US,D,19990308,000000,7,7.15,6.96,7.01,1843200,0
+CHKP.US,D,19990309,000000,6.99,7.16,6.77,6.85,1539000,0
+CHKP.US,D,19990310,000000,6.8,6.88,6.4,6.47,2875800,0
+CHKP.US,D,19990311,000000,6.48,6.83,6.48,6.75,2712000,0
+CHKP.US,D,19990312,000000,6.77,6.98,6.56,6.9,1247400,0
+CHKP.US,D,19990315,000000,6.94,7.21,6.81,6.98,1998600,0
+CHKP.US,D,19990316,000000,7.02,7.25,6.96,7.18,2597400,0
+CHKP.US,D,19990317,000000,7.19,7.25,7.06,7.08,2138400,0
+CHKP.US,D,19990318,000000,7.06,7.1,6.58,6.7,2521800,0
+CHKP.US,D,19990319,000000,6.93,7.02,6.73,6.9,2461200,0
+CHKP.US,D,19990322,000000,6.83,7,6.73,6.81,1704000,0
+CHKP.US,D,19990323,000000,6.75,6.79,6.04,6.19,3207000,0
+CHKP.US,D,19990324,000000,6.21,6.3,6.1,6.16,2853000,0
+CHKP.US,D,19990325,000000,6.2,6.79,6.2,6.62,3222600,0
+CHKP.US,D,19990326,000000,6.52,6.81,6.5,6.77,1336200,0
+CHKP.US,D,19990329,000000,6.83,7.35,6.79,7.17,3512400,0
+CHKP.US,D,19990330,000000,7.25,7.42,7.08,7.08,2413200,0
+CHKP.US,D,19990331,000000,7.17,7.5,6.79,7.17,3746400,0
+CHKP.US,D,19990401,000000,7.1,7.1,6.5,6.58,4986600,0
+CHKP.US,D,19990405,000000,6.65,6.67,4.77,4.8,25938600,0
+CHKP.US,D,19990406,000000,5.12,5.46,4.9,5.02,20885400,0
+CHKP.US,D,19990407,000000,5.04,5.06,3.83,4.46,24906000,0
+CHKP.US,D,19990408,000000,5.25,5.75,5.1,5.61,14584800,0
+CHKP.US,D,19990409,000000,5.65,5.8,5.27,5.34,5312400,0
+CHKP.US,D,19990412,000000,5.12,5.5,4.96,5.02,4579800,0
+CHKP.US,D,19990413,000000,5.15,5.35,5.08,5.25,2577000,0
+CHKP.US,D,19990414,000000,5.36,5.85,5.25,5.47,3711600,0
+CHKP.US,D,19990415,000000,5.56,5.83,5.25,5.34,4012200,0
+CHKP.US,D,19990416,000000,5.55,5.56,5.01,5.22,7056600,0
+CHKP.US,D,19990419,000000,5.33,5.9,5.16,5.23,6489000,0
+CHKP.US,D,19990420,000000,5.42,5.75,5.25,5.69,4996800,0
+CHKP.US,D,19990421,000000,5.79,5.99,5.42,5.62,3202200,0
+CHKP.US,D,19990422,000000,5.77,5.85,5.6,5.71,1806000,0
+CHKP.US,D,19990423,000000,5.77,6.29,5.7,6.08,6913200,0
+CHKP.US,D,19990426,000000,6.12,6.43,6.04,6.31,2922600,0
+CHKP.US,D,19990427,000000,6.39,6.46,5.99,6.29,2587200,0
+CHKP.US,D,19990428,000000,6.29,6.29,5.8,5.82,4331400,0
+CHKP.US,D,19990429,000000,5.8,5.81,5.51,5.69,2348400,0
+CHKP.US,D,19990430,000000,5.77,6.02,5.54,5.88,3262800,0
+CHKP.US,D,19990503,000000,5.85,6.22,5.64,6.21,3013800,0
+CHKP.US,D,19990504,000000,6.21,6.38,6.17,6.28,4672800,0
+CHKP.US,D,19990505,000000,6.17,6.31,5.96,6.17,5109600,0
+CHKP.US,D,19990506,000000,6.1,6.17,6,6.1,1588800,0
+CHKP.US,D,19990507,000000,6.08,6.17,5.92,5.94,3601200,0
+CHKP.US,D,19990510,000000,6,6.04,5.54,5.58,6816600,0
+CHKP.US,D,19990511,000000,5.65,6.56,5.62,6.5,10635600,0
+CHKP.US,D,19990512,000000,6.5,7.04,6.15,6.83,7702800,0
+CHKP.US,D,19990513,000000,6.82,7.92,6.75,7.55,18616800,0
+CHKP.US,D,19990514,000000,7.31,7.52,6.92,7.3,6144600,0
+CHKP.US,D,19990517,000000,7,7.77,6.75,7.58,5678400,0
+CHKP.US,D,19990518,000000,7.49,7.69,6.98,7.33,4362600,0
+CHKP.US,D,19990519,000000,7.4,7.56,7.03,7.35,3915600,0
+CHKP.US,D,19990520,000000,7.44,7.69,7.36,7.52,5678400,0
+CHKP.US,D,19990521,000000,7.73,7.75,7.44,7.48,3260400,0
+CHKP.US,D,19990524,000000,7.5,7.54,6.9,6.93,4563000,0
+CHKP.US,D,19990525,000000,6.93,7.46,6.83,7.01,4765200,0
+CHKP.US,D,19990526,000000,7.15,7.4,6.91,7.32,4393200,0
+CHKP.US,D,19990527,000000,7.17,7.71,7.16,7.33,6017400,0
+CHKP.US,D,19990528,000000,7.36,7.52,7.25,7.38,1477800,0
+CHKP.US,D,19990601,000000,7.42,7.54,7.23,7.36,3591000,0
+CHKP.US,D,19990602,000000,7.45,7.56,7.27,7.5,2995200,0
+CHKP.US,D,19990603,000000,7.47,7.51,7.11,7.33,2859000,0
+CHKP.US,D,19990604,000000,7.66,8.25,7.66,8.17,12250800,0
+CHKP.US,D,19990607,000000,8.29,9.05,8.27,8.9,13181400,0
+CHKP.US,D,19990608,000000,8.92,8.98,8.44,8.56,5401200,0
+CHKP.US,D,19990609,000000,8.67,8.75,8.48,8.7,4432800,0
+CHKP.US,D,19990610,000000,8.64,9.09,8.51,8.83,6678600,0
+CHKP.US,D,19990611,000000,8.83,9.17,8.83,9.1,4136400,0
+CHKP.US,D,19990614,000000,9.17,9.17,8.43,8.57,3678000,0
+CHKP.US,D,19990615,000000,8.62,8.67,8,8.18,4171800,0
+CHKP.US,D,19990616,000000,8.38,8.83,8.33,8.8,3879000,0
+CHKP.US,D,19990617,000000,8.5,9.17,8.5,8.77,4175400,0
+CHKP.US,D,19990618,000000,8.91,8.94,8.62,8.67,2166000,0
+CHKP.US,D,19990621,000000,8.62,9.02,8.61,8.92,2475600,0
+CHKP.US,D,19990622,000000,8.9,9.43,8.84,9.15,4737000,0
+CHKP.US,D,19990623,000000,9.1,9.17,8.77,9.14,2415600,0
+CHKP.US,D,19990624,000000,9.08,9.1,8.86,8.9,1502400,0
+CHKP.US,D,19990625,000000,9.08,9.12,8.9,9.06,2079600,0
+CHKP.US,D,19990628,000000,8.96,9.05,8.58,8.67,2982000,0
+CHKP.US,D,19990629,000000,8.58,8.84,8.43,8.57,3708600,0
+CHKP.US,D,19990630,000000,8.57,8.96,8.42,8.94,2819400,0
+CHKP.US,D,19990701,000000,8.96,9.35,8.69,9.33,5769600,0
+CHKP.US,D,19990702,000000,9.33,10,9.33,9.83,6392400,0
+CHKP.US,D,19990706,000000,9.85,10.04,9.48,9.66,4496400,0
+CHKP.US,D,19990707,000000,9.53,9.58,9.08,9.09,4686600,0
+CHKP.US,D,19990708,000000,9.17,9.3,8.79,9.21,2301600,0
+CHKP.US,D,19990709,000000,9.33,9.58,8.98,9.56,2281200,0
+CHKP.US,D,19990712,000000,9.5,9.66,9.17,9.58,2165400,0
+CHKP.US,D,19990713,000000,9.5,9.71,9.21,9.48,2353800,0
+CHKP.US,D,19990714,000000,9.56,9.56,9.21,9.29,1474800,0
+CHKP.US,D,19990715,000000,9.38,9.46,9.15,9.21,1800600,0
+CHKP.US,D,19990716,000000,9.49,9.5,9.1,9.2,3807600,0
+CHKP.US,D,19990719,000000,9.31,9.46,9.21,9.38,4971600,0
+CHKP.US,D,19990720,000000,9.48,10.12,9.39,10.02,14033400,0
+CHKP.US,D,19990721,000000,10.08,11.06,10.08,11.03,9909600,0
+CHKP.US,D,19990722,000000,10.69,11.22,10.21,10.8,10039200,0
+CHKP.US,D,19990723,000000,10.92,11.01,10.42,10.44,2553000,0
+CHKP.US,D,19990726,000000,10.29,10.36,9.85,10.25,3795600,0
+CHKP.US,D,19990727,000000,10.39,10.62,10.25,10.36,2116200,0
+CHKP.US,D,19990728,000000,10.5,10.83,10.17,10.83,2046000,0
+CHKP.US,D,19990729,000000,10.5,10.92,10.38,10.83,2850000,0
+CHKP.US,D,19990730,000000,10.94,11.52,10.83,11.41,4871400,0
+CHKP.US,D,19990802,000000,11.56,11.75,11.56,11.65,4550400,0
+CHKP.US,D,19990803,000000,11.8,12.08,11.59,12,6562800,0
+CHKP.US,D,19990804,000000,12.09,12.22,10.71,10.81,7044600,0
+CHKP.US,D,19990805,000000,10.69,11.06,9.6,11,7825200,0
+CHKP.US,D,19990806,000000,10.75,11.48,10.4,10.52,3173400,0
+CHKP.US,D,19990809,000000,10.62,10.71,10.23,10.33,1261800,0
+CHKP.US,D,19990810,000000,10.21,10.77,9.94,10.62,2521200,0
+CHKP.US,D,19990811,000000,10.68,11.25,10.52,11.21,2765400,0
+CHKP.US,D,19990812,000000,11.17,11.38,10.83,10.85,2352000,0
+CHKP.US,D,19990813,000000,11.09,11.65,11.08,11.58,1719600,0
+CHKP.US,D,19990816,000000,11.94,12,11.42,11.67,3129600,0
+CHKP.US,D,19990817,000000,11.67,11.83,11.43,11.6,1449600,0
+CHKP.US,D,19990818,000000,11.5,11.5,11.25,11.34,1498800,0
+CHKP.US,D,19990819,000000,11.17,11.42,11,11.21,1644600,0
+CHKP.US,D,19990820,000000,11.42,11.69,11.35,11.66,2337000,0
+CHKP.US,D,19990823,000000,11.74,11.84,11.56,11.66,2176800,0
+CHKP.US,D,19990824,000000,11.67,12.42,11.5,12.42,6927600,0
+CHKP.US,D,19990825,000000,12.54,13.19,12.25,13.17,5843400,0
+CHKP.US,D,19990826,000000,13.29,13.33,12.75,12.79,2880600,0
+CHKP.US,D,19990827,000000,12.75,13.04,12.54,12.62,2223000,0
+CHKP.US,D,19990830,000000,12.9,12.9,12.15,12.58,1992000,0
+CHKP.US,D,19990831,000000,12.5,12.92,12.27,12.85,2538000,0
+CHKP.US,D,19990901,000000,12.96,13.48,12.88,13.33,2629200,0
+CHKP.US,D,19990902,000000,13.3,13.6,13.08,13.33,3841800,0
+CHKP.US,D,19990903,000000,13.61,14.35,13.59,14.26,4541400,0
+CHKP.US,D,19990907,000000,14.14,15,13.98,14.02,2984400,0
+CHKP.US,D,19990908,000000,13.83,14.54,13.79,14.46,2191200,0
+CHKP.US,D,19990909,000000,14.58,15.19,14.46,15.11,2715600,0
+CHKP.US,D,19990910,000000,15.36,15.92,15.08,15.6,5005200,0
+CHKP.US,D,19990913,000000,15.29,16.08,15.08,15.19,3813000,0
+CHKP.US,D,19990914,000000,15.01,15.4,14.62,15.38,7464000,0
+CHKP.US,D,19990915,000000,15.73,15.79,14.44,14.58,4585200,0
+CHKP.US,D,19990916,000000,14.71,14.75,13.92,14.33,3246600,0
+CHKP.US,D,19990917,000000,14.67,15.17,14.54,14.67,5387400,0
+CHKP.US,D,19990920,000000,14.67,15.12,14.53,14.68,2185800,0
+CHKP.US,D,19990921,000000,14.67,15,14.21,14.21,2406000,0
+CHKP.US,D,19990922,000000,14.31,14.9,14.04,14.9,2278800,0
+CHKP.US,D,19990923,000000,14.94,15.31,14.06,14.1,3639600,0
+CHKP.US,D,19990924,000000,13.97,15,13.44,13.96,3963000,0
+CHKP.US,D,19990927,000000,14.17,14.65,13.96,14.3,3160200,0
+CHKP.US,D,19990928,000000,14.24,14.67,13.75,14.21,2655600,0
+CHKP.US,D,19990929,000000,14.25,14.62,13.54,13.67,2288400,0
+CHKP.US,D,19990930,000000,13.9,14.46,13.45,14.07,3903000,0
+CHKP.US,D,19991001,000000,13.83,14.42,13.67,14.03,2086200,0
+CHKP.US,D,19991004,000000,14.02,14.6,14,14.58,1593000,0
+CHKP.US,D,19991005,000000,14.35,15.75,14.32,15.64,3700200,0
+CHKP.US,D,19991006,000000,15.6,16.17,15.52,15.96,2525400,0
+CHKP.US,D,19991007,000000,15.98,16.27,15.1,15.53,3770400,0
+CHKP.US,D,19991008,000000,15.34,15.42,14.12,14.75,6986400,0
+CHKP.US,D,19991011,000000,14.75,15.46,14.67,15.35,1931400,0
+CHKP.US,D,19991012,000000,15.25,15.33,14.38,14.6,2240400,0
+CHKP.US,D,19991013,000000,14.4,15,14.36,14.65,2405400,0
+CHKP.US,D,19991014,000000,14.67,14.77,14.19,14.38,2784000,0
+CHKP.US,D,19991015,000000,14.17,14.38,13.59,13.83,3696600,0
+CHKP.US,D,19991018,000000,13.67,14.88,13.5,14.78,4694400,0
+CHKP.US,D,19991019,000000,14.94,14.96,14.06,14.42,1960200,0
+CHKP.US,D,19991020,000000,14.62,15.53,14.52,15.48,2677200,0
+CHKP.US,D,19991021,000000,15.11,16.38,14.83,16.35,4742400,0
+CHKP.US,D,19991022,000000,16.75,17.5,16.54,17.25,5251800,0
+CHKP.US,D,19991025,000000,17,17.4,16.75,17.4,2893200,0
+CHKP.US,D,19991026,000000,16.85,17.4,16.85,17.18,4253400,0
+CHKP.US,D,19991027,000000,17.26,17.27,16.48,17,3738000,0
+CHKP.US,D,19991028,000000,17.02,17.5,16.85,17.43,4543200,0
+CHKP.US,D,19991029,000000,17.67,19.48,17.62,19.28,5253000,0
+CHKP.US,D,19991101,000000,19.29,19.79,19.19,19.28,3199800,0
+CHKP.US,D,19991102,000000,19.17,19.54,18.94,19.49,3693000,0
+CHKP.US,D,19991103,000000,19.58,20.46,19.48,20.09,4366200,0
+CHKP.US,D,19991104,000000,20.15,20.71,20.09,20.34,3280200,0
+CHKP.US,D,19991105,000000,20.7,22.57,20.67,22.14,4448400,0
+CHKP.US,D,19991108,000000,22.05,22.82,21.02,21.42,3925200,0
+CHKP.US,D,19991109,000000,21.83,22.42,21.58,21.9,5726400,0
+CHKP.US,D,19991110,000000,21.83,22.31,21.52,21.79,4675200,0
+CHKP.US,D,19991111,000000,22.08,23.17,21.92,23,5605800,0
+CHKP.US,D,19991112,000000,22.69,23.17,20.23,21.27,10108800,0
+CHKP.US,D,19991115,000000,21.21,21.21,20.31,20.36,2716200,0
+CHKP.US,D,19991117,000000,20.42,21.35,20.31,20.56,3064800,0
+CHKP.US,D,19991118,000000,20.84,20.95,20.54,20.83,1231200,0
+CHKP.US,D,19991119,000000,21.33,21.67,20.54,21.5,2775000,0
+CHKP.US,D,19991122,000000,21.21,22.62,21.21,21.79,2641200,0
+CHKP.US,D,19991123,000000,21.79,21.88,20.5,20.83,2568600,0
+CHKP.US,D,19991124,000000,20.84,22.56,20.29,22.21,3031200,0
+CHKP.US,D,19991126,000000,22.62,24.17,21.96,24.17,3482400,0
+CHKP.US,D,19991129,000000,24.05,24.48,23.28,23.97,2991600,0
+CHKP.US,D,19991130,000000,23.94,24,22.98,23.6,3757800,0
+CHKP.US,D,19991201,000000,23.83,24.96,23.44,24.6,4480800,0
+CHKP.US,D,19991202,000000,24.84,27.92,24.83,27.22,7093800,0
+CHKP.US,D,19991203,000000,27.62,28.43,26.67,28.02,4701000,0
+CHKP.US,D,19991206,000000,28.11,28.18,27.46,27.94,2634600,0
+CHKP.US,D,19991207,000000,28.1,31.25,27.9,29.38,5515200,0
+CHKP.US,D,19991208,000000,29.92,32.25,29.9,32.08,4071600,0
+CHKP.US,D,19991209,000000,33.33,34.7,31.24,33.81,6861600,0
+CHKP.US,D,19991210,000000,34.08,34.15,32.79,33.36,3508800,0
+CHKP.US,D,19991213,000000,33.42,37.25,33.24,34.85,6665400,0
+CHKP.US,D,19991214,000000,35.26,35.48,30.92,31.9,4670400,0
+CHKP.US,D,19991215,000000,30.75,33.29,29.5,33.16,6755400,0
+CHKP.US,D,19991216,000000,33.52,34.23,31.67,32.82,3336000,0
+CHKP.US,D,19991217,000000,34.33,34.35,32.4,33,2160600,0
+CHKP.US,D,19991220,000000,34.12,34.17,30.83,32.14,3255600,0
+CHKP.US,D,19991221,000000,32.92,32.99,31.62,32.23,1509000,0
+CHKP.US,D,19991222,000000,32.37,32.67,30.67,31.22,2158800,0
+CHKP.US,D,19991223,000000,30.88,31.42,30.04,30.83,1679400,0
+CHKP.US,D,19991227,000000,31.04,31.65,29.1,30.56,2310600,0
+CHKP.US,D,19991228,000000,30.68,32.58,29.71,31.29,2025600,0
+CHKP.US,D,19991229,000000,31.5,32.33,31.5,32.01,1278600,0
+CHKP.US,D,19991230,000000,32.71,33,32.2,32.51,1138200,0
+CHKP.US,D,19991231,000000,32.58,33.94,32.17,33.12,668400,0
+CHKP.US,D,20000103,000000,34.17,36.42,32,36.42,3205200,0
+CHKP.US,D,20000104,000000,35.46,36.31,32.33,33.12,3248400,0
+CHKP.US,D,20000105,000000,32.83,33.48,31,32.79,4746000,0
+CHKP.US,D,20000106,000000,31.92,32.58,29.08,30.54,3370200,0
+CHKP.US,D,20000107,000000,30.47,32.83,29.33,31.98,3787200,0
+CHKP.US,D,20000110,000000,33,35.5,33,35.29,3307800,0
+CHKP.US,D,20000111,000000,34,36.42,33.5,33.75,2711400,0
+CHKP.US,D,20000112,000000,34.35,34.48,31.58,31.75,2424600,0
+CHKP.US,D,20000113,000000,32.59,33,31.76,32.98,2145000,0
+CHKP.US,D,20000114,000000,35,39.83,34.94,39.33,5578200,0
+CHKP.US,D,20000118,000000,39.04,41.5,37.85,40.39,2574000,0
+CHKP.US,D,20000119,000000,41.76,42.42,39.96,40.17,3267600,0
+CHKP.US,D,20000120,000000,40.83,41.36,39.5,40.25,2489400,0
+CHKP.US,D,20000121,000000,40.17,41.67,39.83,41.14,3331800,0
+CHKP.US,D,20000124,000000,41.88,45.5,41.29,42.6,4829400,0
+CHKP.US,D,20000125,000000,42,47.3,41.5,46.56,3981000,0
+CHKP.US,D,20000126,000000,46.33,47.33,43.02,43.67,2418000,0
+CHKP.US,D,20000127,000000,44.5,44.58,40.17,41.75,2476200,0
+CHKP.US,D,20000128,000000,40.58,45.17,38.08,38.33,4764600,0
+CHKP.US,D,20000131,000000,39.33,39.33,35,36.72,3248400,0
+CHKP.US,D,20000201,000000,38.29,42.5,36.83,42.33,3270000,0
+CHKP.US,D,20000202,000000,43.65,45,42.29,43.88,2705400,0
+CHKP.US,D,20000203,000000,45.83,49.67,45,48.83,3851700,0
+CHKP.US,D,20000204,000000,51.04,51.71,45.83,46.42,4238400,0
+CHKP.US,D,20000207,000000,47.81,48,45.71,46.67,2080200,0
+CHKP.US,D,20000208,000000,47.08,48.83,46.5,46.69,5766900,0
+CHKP.US,D,20000209,000000,48.1,50.58,46.46,49.33,6761100,0
+CHKP.US,D,20000210,000000,52,61.67,51.42,60.08,7095600,0
+CHKP.US,D,20000211,000000,60.08,60.17,56.58,57.69,5361000,0
+CHKP.US,D,20000214,000000,58.92,58.92,53.33,57.31,3834300,0
+CHKP.US,D,20000215,000000,58.29,63.42,58.17,61.42,5763600,0
+CHKP.US,D,20000216,000000,63.12,66,60.67,62.38,3727500,0
+CHKP.US,D,20000217,000000,63.38,65.08,60.88,63.33,4991700,0
+CHKP.US,D,20000218,000000,65.67,66.67,64.67,66.06,2969400,0
+CHKP.US,D,20000222,000000,66.15,66.42,60.27,63.67,4871700,0
+CHKP.US,D,20000223,000000,64,66.65,61.62,65.35,1978800,0
+CHKP.US,D,20000224,000000,66.67,66.67,62.67,63.67,1782000,0
+CHKP.US,D,20000225,000000,63.98,69.5,63.65,68.54,5036400,0
+CHKP.US,D,20000228,000000,68,69.19,63.17,67.17,3575400,0
+CHKP.US,D,20000229,000000,67.58,68.33,66.33,67.98,2430600,0
+CHKP.US,D,20000301,000000,68.33,72.67,67.83,70.58,2786700,0
+CHKP.US,D,20000302,000000,72.67,75.45,70.92,73.5,2964300,0
+CHKP.US,D,20000303,000000,74.04,79,72.67,76.58,1617900,0
+CHKP.US,D,20000306,000000,78.67,82.58,76.67,78.83,2409000,0
+CHKP.US,D,20000307,000000,80.67,86.33,80.67,84.35,3718800,0
+CHKP.US,D,20000308,000000,91.38,96,86,90.5,4969500,0
+CHKP.US,D,20000309,000000,92,92.21,89.62,90.12,2378700,0
+CHKP.US,D,20000310,000000,90.77,98.33,88.12,93.29,2111400,0
+CHKP.US,D,20000313,000000,92.33,92.74,88.33,89.4,2025900,0
+CHKP.US,D,20000314,000000,89.69,92.17,76.33,82.29,4713600,0
+CHKP.US,D,20000315,000000,80.5,80.71,68,69.56,7469100,0
+CHKP.US,D,20000316,000000,70.62,73.33,63,73.04,10577400,0
+CHKP.US,D,20000317,000000,77.04,80.67,74.33,78.5,4846200,0
+CHKP.US,D,20000320,000000,82.92,83.33,66,66.1,7385100,0
+CHKP.US,D,20000321,000000,67.33,75.33,63.33,74.5,6760800,0
+CHKP.US,D,20000322,000000,75.79,76.1,70,72.52,3104100,0
+CHKP.US,D,20000323,000000,72.79,76,71.25,73,1580700,0
+CHKP.US,D,20000324,000000,71.33,77,70.38,72.83,3246600,0
+CHKP.US,D,20000327,000000,74.52,74.67,68.21,68.31,2771400,0
+CHKP.US,D,20000328,000000,69.69,72.67,65.54,66.08,3225000,0
+CHKP.US,D,20000329,000000,67,67.33,51.67,52.5,8280300,0
+CHKP.US,D,20000330,000000,52.75,59.33,51.83,56.5,11266800,0
+CHKP.US,D,20000331,000000,60.25,61.83,55.25,57.02,8682300,0
+CHKP.US,D,20000403,000000,56.67,56.67,43.67,44.96,8285400,0
+CHKP.US,D,20000404,000000,47.33,53.67,38.65,53.45,13183200,0
+CHKP.US,D,20000405,000000,48.67,57.12,48.67,52.83,9561300,0
+CHKP.US,D,20000406,000000,55.42,59.17,55,58.92,4062900,0
+CHKP.US,D,20000407,000000,61.33,65.58,60.67,65.49,4791600,0
+CHKP.US,D,20000410,000000,65.79,66.67,58.5,60.15,4652100,0
+CHKP.US,D,20000411,000000,56.98,59.67,55,56.5,6350700,0
+CHKP.US,D,20000412,000000,58.65,62.33,53.5,55.85,11100900,0
+CHKP.US,D,20000413,000000,57.38,60.33,53.67,55.67,7910700,0
+CHKP.US,D,20000414,000000,53.33,55.46,47.58,49.88,8379600,0
+CHKP.US,D,20000417,000000,44.17,50.71,42.88,50.67,8718900,0
+CHKP.US,D,20000418,000000,51.5,58.67,51,57.99,6899100,0
+CHKP.US,D,20000419,000000,58.34,61,53.33,53.67,5450400,0
+CHKP.US,D,20000420,000000,55.54,55.58,52.67,53.9,2862600,0
+CHKP.US,D,20000424,000000,50.33,53.04,44.92,47.98,3615300,0
+CHKP.US,D,20000425,000000,50,57.5,50,57,6313500,0
+CHKP.US,D,20000426,000000,59.33,61.67,55.67,57,6194700,0
+CHKP.US,D,20000427,000000,51.59,60.67,51.5,59.67,5722800,0
+CHKP.US,D,20000428,000000,60.9,61.5,57.58,57.67,2589300,0
+CHKP.US,D,20000501,000000,59.75,61.15,57.85,60.42,3603300,0
+CHKP.US,D,20000502,000000,59,63.12,58.58,60.85,4249200,0
+CHKP.US,D,20000503,000000,59.67,60.58,54.71,58.48,7763400,0
+CHKP.US,D,20000504,000000,58.62,63.88,58.29,62.88,5170800,0
+CHKP.US,D,20000505,000000,61.46,63.33,60.67,62.31,3108600,0
+CHKP.US,D,20000508,000000,59.83,61.67,58.5,58.55,1576200,0
+CHKP.US,D,20000509,000000,58.94,58.94,53,53.4,4469400,0
+CHKP.US,D,20000510,000000,52.04,54,48.42,51.25,5412000,0
+CHKP.US,D,20000511,000000,52.67,56.81,52.33,55.02,4093800,0
+CHKP.US,D,20000512,000000,56.67,57.25,54.46,54.5,2796600,0
+CHKP.US,D,20000515,000000,53.83,58.17,52.48,57.71,2802300,0
+CHKP.US,D,20000516,000000,58.17,61.65,58,59.29,3555000,0
+CHKP.US,D,20000517,000000,57.54,61.67,57.33,60.92,2403000,0
+CHKP.US,D,20000518,000000,60.83,62.5,57.67,57.69,3294600,0
+CHKP.US,D,20000519,000000,57.08,57.5,53.67,53.79,4197300,0
+CHKP.US,D,20000522,000000,53.5,55.17,48.35,54.29,6600300,0
+CHKP.US,D,20000523,000000,53.83,55.96,51.33,51.5,3479400,0
+CHKP.US,D,20000524,000000,50.25,52.67,48.67,51.21,7706400,0
+CHKP.US,D,20000525,000000,52,55.83,51.9,53.42,7662000,0
+CHKP.US,D,20000526,000000,53.18,55,51.77,54.17,2295900,0
+CHKP.US,D,20000530,000000,55.33,62.96,55.25,62.92,5767800,0
+CHKP.US,D,20000531,000000,61.33,65.04,60.33,62.62,7485900,0
+CHKP.US,D,20000601,000000,63.67,66.85,63.56,65.58,4043400,0
+CHKP.US,D,20000602,000000,69.42,78.67,69.25,77.21,9346500,0
+CHKP.US,D,20000605,000000,74.58,76.5,71.17,72,6272100,0
+CHKP.US,D,20000606,000000,73.67,73.75,67.08,68.65,4941300,0
+CHKP.US,D,20000607,000000,67,75.17,66.91,73.67,6503700,0
+CHKP.US,D,20000608,000000,75.17,76.33,72.33,75.42,5635800,0
+CHKP.US,D,20000609,000000,77.21,78.58,74,75.17,2863800,0
+CHKP.US,D,20000612,000000,74.71,75.42,69.79,70.06,2999400,0
+CHKP.US,D,20000613,000000,69.92,76.58,69.12,76.2,4922700,0
+CHKP.US,D,20000614,000000,75.75,76.92,71.46,72.46,3971700,0
+CHKP.US,D,20000615,000000,72.31,73,68.58,70.33,4013100,0
+CHKP.US,D,20000616,000000,73.1,73.1,70.58,71.25,1899300,0
+CHKP.US,D,20000619,000000,70.96,76.5,68.4,75.62,4038300,0
+CHKP.US,D,20000620,000000,75.58,78.42,72.12,73.58,4379100,0
+CHKP.US,D,20000621,000000,72.42,76.67,71.92,76,3411900,0
+CHKP.US,D,20000622,000000,77.1,81.83,72,72.31,8635800,0
+CHKP.US,D,20000623,000000,73.17,74.31,70,71.21,6788100,0
+CHKP.US,D,20000626,000000,71.19,73.17,69.33,72.9,5061000,0
+CHKP.US,D,20000627,000000,73.58,75.5,72.31,73.23,3295200,0
+CHKP.US,D,20000628,000000,73.33,76.25,71,71.93,3251100,0
+CHKP.US,D,20000629,000000,70.46,72.6,68.42,70.02,4187400,0
+CHKP.US,D,20000630,000000,72.6,75.67,69.83,70.58,6618600,0
+CHKP.US,D,20000703,000000,70.69,73.58,70.67,73.54,2402100,0
+CHKP.US,D,20000705,000000,72.67,73.12,70,70.19,3462600,0
+CHKP.US,D,20000706,000000,71.05,72.33,68.42,72,3228600,0
+CHKP.US,D,20000707,000000,72.31,75.42,70.71,75,4317600,0
+CHKP.US,D,20000710,000000,75.04,75.58,73.08,73.54,3036900,0
+CHKP.US,D,20000711,000000,73.5,75.17,70.75,71.46,2683500,0
+CHKP.US,D,20000712,000000,72.98,78.19,72.46,77.23,5346900,0
+CHKP.US,D,20000713,000000,78.65,79.96,75.77,78.31,5426700,0
+CHKP.US,D,20000714,000000,79.54,79.88,76.6,78.08,2662800,0
+CHKP.US,D,20000717,000000,77.92,88.06,77.71,86.94,10295400,0
+CHKP.US,D,20000718,000000,85.12,88,81.33,83.52,9983700,0
+CHKP.US,D,20000719,000000,82.54,83.33,72.21,74.96,13686000,0
+CHKP.US,D,20000720,000000,79.46,83.5,78.54,81.08,10450800,0
+CHKP.US,D,20000721,000000,81,84.29,78.94,83.67,5381700,0
+CHKP.US,D,20000724,000000,83.35,86.21,79.17,80,5549400,0
+CHKP.US,D,20000725,000000,80.31,80.33,75.67,78.25,4702500,0
+CHKP.US,D,20000726,000000,79.12,81.46,74,81.17,3779700,0
+CHKP.US,D,20000727,000000,80.5,81.62,78,79.79,2466150,0
+CHKP.US,D,20000728,000000,78,78.75,69.92,71.58,3710850,0
+CHKP.US,D,20000731,000000,74.75,78.67,72.25,77.33,4479900,0
+CHKP.US,D,20000801,000000,76.96,77.29,72.5,73.21,2450850,0
+CHKP.US,D,20000802,000000,71.96,78,70.58,75.46,4566000,0
+CHKP.US,D,20000803,000000,71.92,76,71,75.08,3878250,0
+CHKP.US,D,20000804,000000,77.41,80,76,79.67,2839950,0
+CHKP.US,D,20000807,000000,79.92,84.92,79.12,83.96,3206100,0
+CHKP.US,D,20000808,000000,83,88.5,82.67,86.54,3704100,0
+CHKP.US,D,20000809,000000,88.33,90.92,84.75,85.88,3785550,0
+CHKP.US,D,20000810,000000,85.42,86.33,81.25,83.29,1824450,0
+CHKP.US,D,20000811,000000,81.33,82,78.83,79.83,2776950,0
+CHKP.US,D,20000814,000000,80.5,83.5,79.33,82.62,2842800,0
+CHKP.US,D,20000815,000000,82.67,83.21,81.17,82.17,1915500,0
+CHKP.US,D,20000816,000000,82.38,86.62,81.62,83.25,3387000,0
+CHKP.US,D,20000817,000000,81.38,85.5,81.08,85.5,3654450,0
+CHKP.US,D,20000818,000000,86.62,86.67,84.29,85.25,2725950,0
+CHKP.US,D,20000821,000000,87,87.58,85.83,86.58,2204550,0
+CHKP.US,D,20000822,000000,87.75,89.5,86.08,86.62,2481300,0
+CHKP.US,D,20000823,000000,85.38,88,85.33,87.71,1798500,0
+CHKP.US,D,20000824,000000,88.17,90,85.67,89.17,1685850,0
+CHKP.US,D,20000825,000000,89.21,89.25,87.5,88.25,1143300,0
+CHKP.US,D,20000828,000000,88.12,91.58,88.08,91.42,2532300,0
+CHKP.US,D,20000829,000000,90.88,96.79,90.58,96.75,3299550,0
+CHKP.US,D,20000830,000000,95.92,96.33,93.54,95.08,2452800,0
+CHKP.US,D,20000831,000000,96.29,99.75,95.5,97.21,3350850,0
+CHKP.US,D,20000901,000000,99.83,99.83,97.25,99.62,1199400,0
+CHKP.US,D,20000905,000000,100.17,105.67,99.96,103,3032100,0
+CHKP.US,D,20000906,000000,103.04,103.33,93.83,97.34,3087600,0
+CHKP.US,D,20000907,000000,96.88,102.33,94.67,102.12,3937650,0
+CHKP.US,D,20000908,000000,101.88,103,97.33,97.5,1855500,0
+CHKP.US,D,20000911,000000,97.17,99.67,90.33,92.04,3903750,0
+CHKP.US,D,20000912,000000,94.08,98.33,92.67,93.83,4848450,0
+CHKP.US,D,20000913,000000,91.21,101.75,90.71,101.25,4125150,0
+CHKP.US,D,20000914,000000,102.5,106.67,100.83,102.62,3148350,0
+CHKP.US,D,20000915,000000,104.08,104.08,99.58,100.83,2438850,0
+CHKP.US,D,20000918,000000,100.67,103.58,98.83,100.17,2307450,0
+CHKP.US,D,20000919,000000,100.71,104.67,98.46,104.17,2602800,0
+CHKP.US,D,20000920,000000,105.54,108.92,101.5,106.83,3870450,0
+CHKP.US,D,20000921,000000,106.83,106.96,100.46,100.71,3537000,0
+CHKP.US,D,20000922,000000,96.04,101.83,95.33,101.62,6351150,0
+CHKP.US,D,20000925,000000,105.17,105.17,100.92,101.71,4126050,0
+CHKP.US,D,20000926,000000,101.58,101.96,97.67,99.5,3617100,0
+CHKP.US,D,20000927,000000,101.12,101.21,94.18,95.88,3150750,0
+CHKP.US,D,20000928,000000,94.29,102.75,94.04,102.17,4055700,0
+CHKP.US,D,20000929,000000,101.17,108.42,99.04,105,3856350,0
+CHKP.US,D,20001002,000000,107.58,113.81,104.33,112.33,7191300,0
+CHKP.US,D,20001003,000000,112.83,114,101.33,103.92,5348850,0
+CHKP.US,D,20001004,000000,101.74,103.62,95.88,102.82,5872500,0
+CHKP.US,D,20001005,000000,103.17,108.75,102.5,106.25,3276000,0
+CHKP.US,D,20001006,000000,106.5,106.5,100.5,105.21,2565150,0
+CHKP.US,D,20001009,000000,103.67,109.83,100.17,107.17,2675850,0
+CHKP.US,D,20001010,000000,105.71,108.29,101,102.83,2454900,0
+CHKP.US,D,20001011,000000,99.33,100.96,93.62,98.5,5747400,0
+CHKP.US,D,20001012,000000,100,100.08,86,87.38,7892850,0
+CHKP.US,D,20001013,000000,83.67,94.92,80,93.33,7029000,0
+CHKP.US,D,20001016,000000,95.42,101.58,93.92,96.08,4498200,0
+CHKP.US,D,20001017,000000,99.29,104.5,94.75,97.96,4298700,0
+CHKP.US,D,20001018,000000,95.17,112.67,93.33,109.92,11922900,0
+CHKP.US,D,20001019,000000,113.17,116.33,112.25,113.17,6506100,0
+CHKP.US,D,20001020,000000,112.33,114.5,109.5,113.33,3924900,0
+CHKP.US,D,20001023,000000,111.67,114.33,108.33,112.92,2944800,0
+CHKP.US,D,20001024,000000,112.92,115.25,110.71,112.92,3117300,0
+CHKP.US,D,20001025,000000,111.5,118.58,105.25,107.12,6668250,0
+CHKP.US,D,20001026,000000,107.92,108,91.92,97.92,6793350,0
+CHKP.US,D,20001027,000000,101.33,106.67,99.83,104.62,3004500,0
+CHKP.US,D,20001030,000000,103.96,105.92,96.33,96.33,3307650,0
+CHKP.US,D,20001031,000000,96.5,106.67,95.33,105.58,4174650,0
+CHKP.US,D,20001101,000000,103.08,107.33,99.71,101.88,3485100,0
+CHKP.US,D,20001102,000000,102.5,106.17,102.38,102.83,2247300,0
+CHKP.US,D,20001103,000000,105.21,105.67,99.17,103.12,3275850,0
+CHKP.US,D,20001106,000000,103.54,110,102.75,109.67,3595200,0
+CHKP.US,D,20001107,000000,108.92,114.91,108.88,112.5,4751250,0
+CHKP.US,D,20001108,000000,113.79,115.25,106.33,106.54,2549400,0
+CHKP.US,D,20001109,000000,102.17,104.67,97,103.67,5071500,0
+CHKP.US,D,20001110,000000,100.04,104.5,92.67,93.54,2866200,0
+CHKP.US,D,20001113,000000,88.75,93,81.67,91.17,10054050,0
+CHKP.US,D,20001114,000000,95.29,98.67,90.71,91.79,5379000,0
+CHKP.US,D,20001115,000000,92.33,96.17,87,93.88,4787100,0
+CHKP.US,D,20001116,000000,91.88,94,88.17,88.25,3362850,0
+CHKP.US,D,20001117,000000,89.58,91.62,84.42,90.67,3909900,0
+CHKP.US,D,20001120,000000,86.33,87.5,74.83,75,6062400,0
+CHKP.US,D,20001121,000000,76.83,83.82,76.79,82.17,6254100,0
+CHKP.US,D,20001122,000000,79.96,81.88,69.17,69.62,7725900,0
+CHKP.US,D,20001124,000000,75.29,77.75,73.83,77.75,2950050,0
+CHKP.US,D,20001127,000000,82,86.5,80,82.54,5684700,0
+CHKP.US,D,20001128,000000,81.92,84.58,73,73.33,6759150,0
+CHKP.US,D,20001129,000000,76.67,76.71,60.67,68.67,11994450,0
+CHKP.US,D,20001130,000000,63.67,69.17,63.67,68.42,12400050,0
+CHKP.US,D,20001201,000000,70.25,75.5,67,69.88,9356850,0
+CHKP.US,D,20001204,000000,70.88,74.92,66.25,73.12,6428550,0
+CHKP.US,D,20001205,000000,76.33,89.54,76.04,88.61,10000200,0
+CHKP.US,D,20001206,000000,88.67,97.67,87.33,92.83,10110600,0
+CHKP.US,D,20001207,000000,88.62,96.33,87,91.96,5338050,0
+CHKP.US,D,20001208,000000,100,106,98.33,105.92,8169000,0
+CHKP.US,D,20001211,000000,107.58,112.83,101.54,102.96,8353200,0
+CHKP.US,D,20001212,000000,101.62,101.67,93.83,96,7357200,0
+CHKP.US,D,20001213,000000,100.58,101.33,93.67,96,6667950,0
+CHKP.US,D,20001214,000000,95.33,95.38,85.33,91.04,9010050,0
+CHKP.US,D,20001215,000000,88.88,104.21,86.33,93.04,20950050,0
+CHKP.US,D,20001218,000000,96.17,100.21,93,98.54,6420900,0
+CHKP.US,D,20001219,000000,96.54,100.08,86.04,86.21,7573050,0
+CHKP.US,D,20001220,000000,81.83,86.08,77.33,81.62,9787350,0
+CHKP.US,D,20001221,000000,80,84.91,75,78.21,8596200,0
+CHKP.US,D,20001222,000000,81.67,96.17,80.62,95.29,7571250,0
+CHKP.US,D,20001226,000000,92.42,94.29,89.25,93.79,4266600,0
+CHKP.US,D,20001227,000000,89.21,92.33,88.71,90.08,5778450,0
+CHKP.US,D,20001228,000000,89.67,94.96,88.83,93.38,5173350,0
+CHKP.US,D,20001229,000000,94.21,96.33,86.67,89.04,5032800,0
+CHKP.US,D,20010102,000000,88.54,88.54,69.83,73.67,17656350,0
+CHKP.US,D,20010103,000000,71.25,95.88,70.67,95.75,17694900,0
+CHKP.US,D,20010104,000000,92.25,97.5,88.67,91.04,10921650,0
+CHKP.US,D,20010105,000000,89.75,90.46,76.33,77.62,12583950,0
+CHKP.US,D,20010108,000000,76.33,77.58,66.67,73.83,14743050,0
+CHKP.US,D,20010109,000000,75.04,79.67,73.5,76.33,9204750,0
+CHKP.US,D,20010110,000000,74.67,82.92,74.21,81.79,12237900,0
+CHKP.US,D,20010111,000000,79.5,85.33,79.33,82.92,8751900,0
+CHKP.US,D,20010112,000000,82.08,87.24,80.08,82.67,7404900,0
+CHKP.US,D,20010116,000000,84.58,85,78.21,80.38,7974450,0
+CHKP.US,D,20010117,000000,86.58,89.17,83.83,84.38,10838400,0
+CHKP.US,D,20010118,000000,89.58,96.21,85.38,92.12,20401200,0
+CHKP.US,D,20010119,000000,96.9,100.17,94,99.88,11092200,0
+CHKP.US,D,20010122,000000,98.42,100.17,96,99.25,7658850,0
+CHKP.US,D,20010123,000000,97.98,106,97.46,102.62,7834050,0
+CHKP.US,D,20010124,000000,103.12,106.67,98,99.88,9185400,0
+CHKP.US,D,20010125,000000,99.25,101.33,94.33,95.62,7533300,0
+CHKP.US,D,20010126,000000,94,103.58,93.92,103.29,7424250,0
+CHKP.US,D,20010129,000000,101.38,110.71,99.88,110.29,8991150,0
+CHKP.US,D,20010130,000000,110.17,113.33,108.33,110.58,7938750,0
+CHKP.US,D,20010131,000000,109.96,111.33,99.42,101.67,10415700,0
+CHKP.US,D,20010201,000000,101.38,105.46,99.71,104.12,7110450,0
+CHKP.US,D,20010202,000000,103.83,104.75,94.08,94.75,8595150,0
+CHKP.US,D,20010205,000000,94.25,98.33,92.08,97.71,6580350,0
+CHKP.US,D,20010206,000000,96.83,101.46,94.83,98.42,6312150,0
+CHKP.US,D,20010207,000000,96.33,98.83,92.67,97.71,8477850,0
+CHKP.US,D,20010208,000000,99.17,99.33,91.12,92.88,9620850,0
+CHKP.US,D,20010209,000000,91.71,92.88,85,86.29,10494450,0
+CHKP.US,D,20010212,000000,84.5,88.5,80,83.67,10683000,0
+CHKP.US,D,20010213,000000,86.44,90.62,82,82.12,6425700,0
+CHKP.US,D,20010214,000000,83.94,90.5,79.56,90.19,8877600,0
+CHKP.US,D,20010215,000000,94,98.38,93.75,95.06,7028600,0
+CHKP.US,D,20010216,000000,88.25,92.88,87.5,90.19,6728200,0
+CHKP.US,D,20010220,000000,91.31,91.94,87,89.62,6164600,0
+CHKP.US,D,20010221,000000,87.42,91,81.5,84.19,9675700,0
+CHKP.US,D,20010222,000000,82.94,83.12,68.25,73.75,26325900,0
+CHKP.US,D,20010223,000000,72.81,79.56,69.75,79.5,13852700,0
+CHKP.US,D,20010226,000000,80.56,82.19,76.25,80.88,8051100,0
+CHKP.US,D,20010227,000000,79.81,80.12,73.12,73.5,7969200,0
+CHKP.US,D,20010228,000000,72.5,76,63.44,64.12,18169800,0
+CHKP.US,D,20010301,000000,63.31,71.94,59,71.31,15783500,0
+CHKP.US,D,20010302,000000,65,73,63.5,64,19747400,0
+CHKP.US,D,20010305,000000,66.25,68.5,57.5,59.88,16291000,0
+CHKP.US,D,20010306,000000,64.62,69.12,63.88,65.75,16705800,0
+CHKP.US,D,20010307,000000,68.75,72,67.56,70,12585600,0
+CHKP.US,D,20010308,000000,69.62,70,65.5,66.25,9619100,0
+CHKP.US,D,20010309,000000,64.19,68.75,64.12,66.75,16784800,0
+CHKP.US,D,20010312,000000,63.19,67.62,61.25,64.44,19487900,0
+CHKP.US,D,20010313,000000,65.69,70.5,64.88,70.06,13385700,0
+CHKP.US,D,20010314,000000,66.75,72.81,66.31,68.75,15359600,0
+CHKP.US,D,20010315,000000,72.5,73.31,63.06,63.19,14867800,0
+CHKP.US,D,20010316,000000,62.56,62.94,57,57.75,22161100,0
+CHKP.US,D,20010319,000000,57.75,58.5,51.12,56.44,23023300,0
+CHKP.US,D,20010320,000000,57.31,59.75,51.31,51.44,17923000,0
+CHKP.US,D,20010321,000000,51.81,56.16,51.75,53.31,15516000,0
+CHKP.US,D,20010322,000000,54.56,57.38,51.5,56,18496300,0
+CHKP.US,D,20010323,000000,59.06,59.38,55.62,56.25,10942100,0
+CHKP.US,D,20010326,000000,57.88,59.12,53.88,54.5,9828400,0
+CHKP.US,D,20010327,000000,54.06,58.25,52.5,58.06,13205300,0
+CHKP.US,D,20010328,000000,56.25,56.75,50.09,50.5,17688800,0
+CHKP.US,D,20010329,000000,48.62,49.5,42.56,45.31,22841700,0
+CHKP.US,D,20010330,000000,45.81,49.69,45.62,47.5,15684700,0
+CHKP.US,D,20010402,000000,46.81,50,45.81,46.88,11221500,0
+CHKP.US,D,20010403,000000,44.25,44.62,39.5,41.38,21208900,0
+CHKP.US,D,20010404,000000,40.62,44.94,40.56,42.58,13906900,0
+CHKP.US,D,20010405,000000,46.38,49.62,45.94,48.69,12451300,0
+CHKP.US,D,20010406,000000,47.25,47.56,44.56,47.25,16489900,0
+CHKP.US,D,20010409,000000,48.4,52.3,48,52.07,11070700,0
+CHKP.US,D,20010410,000000,54.36,60.44,53.63,57.59,18552700,0
+CHKP.US,D,20010411,000000,62.27,66.25,60.32,61.76,17782300,0
+CHKP.US,D,20010412,000000,59.7,64,59.66,63.48,11177800,0
+CHKP.US,D,20010416,000000,62.24,66.2,61,62.11,10936200,0
+CHKP.US,D,20010417,000000,61.19,65.11,60.75,64.83,11965100,0
+CHKP.US,D,20010418,000000,68.79,74.46,66.4,71,18639900,0
+CHKP.US,D,20010419,000000,71.88,80.16,70.26,80.01,19183600,0
+CHKP.US,D,20010420,000000,78.57,79.8,74.31,75.1,13972600,0
+CHKP.US,D,20010423,000000,73.17,74.23,69.25,72.39,12743600,0
+CHKP.US,D,20010424,000000,65,67.5,61.05,62,37130100,0
+CHKP.US,D,20010425,000000,61.69,65.13,60.25,64.29,14747900,0
+CHKP.US,D,20010426,000000,65.25,66.7,60.5,60.8,11797500,0
+CHKP.US,D,20010427,000000,64.05,65.2,60,62.96,9240100,0
+CHKP.US,D,20010430,000000,64.54,66.24,61.6,62.73,10595100,0
+CHKP.US,D,20010501,000000,63.56,65.6,59.29,65.5,11311600,0
+CHKP.US,D,20010502,000000,67.23,71.25,66.97,69.64,13614300,0
+CHKP.US,D,20010503,000000,67.99,69.74,65.6,67.08,7935200,0
+CHKP.US,D,20010504,000000,64.04,68.24,62.97,66.84,10480100,0
+CHKP.US,D,20010507,000000,66.5,68.51,63.7,63.9,5743200,0
+CHKP.US,D,20010508,000000,66.5,68.08,65,67.71,10698200,0
+CHKP.US,D,20010509,000000,65.15,66.84,63.75,63.92,10531700,0
+CHKP.US,D,20010510,000000,66.25,66.25,60,60.41,11019300,0
+CHKP.US,D,20010511,000000,60.71,61.05,56.8,57.18,10337700,0
+CHKP.US,D,20010514,000000,57.01,57.3,54.78,56,8283500,0
+CHKP.US,D,20010515,000000,56.08,58.2,54.7,54.91,11409300,0
+CHKP.US,D,20010516,000000,49.75,55.5,49.45,54.19,31278100,0
+CHKP.US,D,20010517,000000,55.63,59.45,55.6,57.02,15131100,0
+CHKP.US,D,20010518,000000,56.08,59,55,56.19,9766500,0
+CHKP.US,D,20010521,000000,56.64,63.65,56.44,63.57,15486100,0
+CHKP.US,D,20010522,000000,63.26,65.6,62.73,64.86,11475500,0
+CHKP.US,D,20010523,000000,63.8,64,60.46,60.55,8034300,0
+CHKP.US,D,20010524,000000,61.1,62.82,60.35,62.81,6843600,0
+CHKP.US,D,20010525,000000,62.88,63.36,60.5,61.3,3970700,0
+CHKP.US,D,20010529,000000,62.18,62.27,57.43,58.38,7829600,0
+CHKP.US,D,20010530,000000,55.53,56.46,53.8,54.41,8544600,0
+CHKP.US,D,20010531,000000,55.17,55.85,52.85,53.86,9922300,0
+CHKP.US,D,20010601,000000,54.69,56,53.41,55.17,5567300,0
+CHKP.US,D,20010604,000000,55.25,55.37,48.33,49.29,26830500,0
+CHKP.US,D,20010605,000000,50.2,51.9,46.37,47.79,22265800,0
+CHKP.US,D,20010606,000000,48.5,50.63,47.95,49.19,17934700,0
+CHKP.US,D,20010607,000000,50.9,51.79,49.33,51.64,11569900,0
+CHKP.US,D,20010608,000000,51.85,51.9,49.26,49.99,8880200,0
+CHKP.US,D,20010611,000000,50.17,50.28,44.97,45.72,12433000,0
+CHKP.US,D,20010612,000000,44.55,47.54,42.2,46.9,12346300,0
+CHKP.US,D,20010613,000000,47.5,47.72,42.99,43.12,11587100,0
+CHKP.US,D,20010614,000000,42.86,44.15,41.7,43.95,16127000,0
+CHKP.US,D,20010615,000000,42.85,45.75,42.84,44.4,16759100,0
+CHKP.US,D,20010618,000000,44.95,45.85,42.63,43.04,7293800,0
+CHKP.US,D,20010619,000000,45.44,46.95,44.37,45.24,11472800,0
+CHKP.US,D,20010620,000000,44.85,49.25,44.66,49.07,11948500,0
+CHKP.US,D,20010621,000000,48.68,50.2,46.85,48.57,11327000,0
+CHKP.US,D,20010622,000000,47.34,49.84,47.34,48.79,7918200,0
+CHKP.US,D,20010625,000000,49.05,49.18,46.6,48.53,5237600,0
+CHKP.US,D,20010626,000000,47.3,51.91,47.08,51.37,8745000,0
+CHKP.US,D,20010627,000000,52.45,53.66,50.24,52.7,12657300,0
+CHKP.US,D,20010628,000000,53.94,54.24,48.9,49.6,11365000,0
+CHKP.US,D,20010629,000000,50,52.29,48.87,50.57,6066100,0
+CHKP.US,D,20010702,000000,50.85,52.7,50.25,50.95,7073400,0
+CHKP.US,D,20010703,000000,47.5,47.5,44.5,44.55,16924000,0
+CHKP.US,D,20010705,000000,45.11,46.25,44.8,44.95,10171300,0
+CHKP.US,D,20010706,000000,44.3,44.4,42.68,43.35,6553500,0
+CHKP.US,D,20010709,000000,43.71,45.12,43.34,45.05,6167600,0
+CHKP.US,D,20010710,000000,46.2,46.5,42.5,42.6,7663500,0
+CHKP.US,D,20010711,000000,42.5,42.5,39,39.45,12532700,0
+CHKP.US,D,20010712,000000,42.32,45.2,42.02,45.04,8855100,0
+CHKP.US,D,20010713,000000,43.67,44,41.37,42.31,9373300,0
+CHKP.US,D,20010716,000000,41.9,43.57,40.07,40.26,4876500,0
+CHKP.US,D,20010717,000000,39.85,43.98,39.8,43.9,6095100,0
+CHKP.US,D,20010718,000000,41.69,43,39.88,40.09,9549300,0
+CHKP.US,D,20010719,000000,41.6,42.65,38.62,39.91,9062500,0
+CHKP.US,D,20010720,000000,38.61,39.5,35.01,35.42,12632200,0
+CHKP.US,D,20010723,000000,39.29,39.85,36.28,36.57,18759500,0
+CHKP.US,D,20010724,000000,36.2,38.96,35.94,37.87,10017300,0
+CHKP.US,D,20010725,000000,38.5,39.7,37.2,39.47,8462500,0
+CHKP.US,D,20010726,000000,39.26,42.97,38.93,41.79,9316600,0
+CHKP.US,D,20010727,000000,42.04,45.05,41.5,44.44,8567100,0
+CHKP.US,D,20010730,000000,45.11,45.3,42.4,42.51,6675100,0
+CHKP.US,D,20010731,000000,43.5,45.9,43.5,44.24,7870500,0
+CHKP.US,D,20010801,000000,45.43,46.08,44.4,45.49,7064100,0
+CHKP.US,D,20010802,000000,46.2,46.85,44.3,45.77,6574500,0
+CHKP.US,D,20010803,000000,45.15,45.21,43.2,43.29,5723900,0
+CHKP.US,D,20010806,000000,43.4,44,42.3,42.94,4232100,0
+CHKP.US,D,20010807,000000,42.9,44.16,42.2,42.76,4218400,0
+CHKP.US,D,20010808,000000,42.34,42.34,38.9,39.7,12604200,0
+CHKP.US,D,20010809,000000,39.6,41.14,38.6,40.51,9658100,0
+CHKP.US,D,20010810,000000,39.72,40.35,38.71,39.2,6294300,0
+CHKP.US,D,20010813,000000,39.46,41.23,38.8,40.93,4743700,0
+CHKP.US,D,20010814,000000,41.35,42.1,39.8,40.16,4802300,0
+CHKP.US,D,20010815,000000,38.85,39.6,36.37,36.96,10666300,0
+CHKP.US,D,20010816,000000,36.29,38.44,35.75,38.14,8235100,0
+CHKP.US,D,20010817,000000,37.05,37.51,36.05,36.17,4905600,0
+CHKP.US,D,20010820,000000,36.4,37.65,35.9,36.05,5126400,0
+CHKP.US,D,20010821,000000,35.49,36.78,34.1,34.65,8973500,0
+CHKP.US,D,20010822,000000,35.6,35.7,33.37,34.46,8266000,0
+CHKP.US,D,20010823,000000,34.1,34.1,30.8,31.86,14109500,0
+CHKP.US,D,20010824,000000,32.54,33.99,31.91,33.88,9297300,0
+CHKP.US,D,20010827,000000,33.9,35.97,33.25,34.79,9360600,0
+CHKP.US,D,20010828,000000,35.05,35.94,33.05,33.26,8196200,0
+CHKP.US,D,20010829,000000,33.62,33.8,32.15,32.25,5567300,0
+CHKP.US,D,20010830,000000,31.45,32.68,31.25,31.32,6729000,0
+CHKP.US,D,20010831,000000,31.34,32.58,31.14,31.99,7076700,0
+CHKP.US,D,20010904,000000,31.95,33.3,29.57,30,7704100,0
+CHKP.US,D,20010905,000000,30.1,31.85,29.8,30.35,11128800,0
+CHKP.US,D,20010906,000000,29.75,30.8,29.51,30.08,9334000,0
+CHKP.US,D,20010907,000000,29.85,31.38,29.1,30.57,11085300,0
+CHKP.US,D,20010910,000000,30.31,33.23,30,32.99,11774400,0
+CHKP.US,D,20010917,000000,30.31,32.8,29.75,30.6,14727400,0
+CHKP.US,D,20010918,000000,30.94,31.74,28.3,29.24,14222900,0
+CHKP.US,D,20010919,000000,29.68,29.9,24.9,26.93,16123900,0
+CHKP.US,D,20010920,000000,25.73,26.6,25.28,25.41,7823800,0
+CHKP.US,D,20010921,000000,24.04,25.08,23.85,24.12,9310400,0
+CHKP.US,D,20010924,000000,25.46,26.05,24.75,25.25,10887000,0
+CHKP.US,D,20010925,000000,25.25,25.91,23.64,24.02,8964300,0
+CHKP.US,D,20010926,000000,24.25,24.3,21.6,21.66,9579600,0
+CHKP.US,D,20010927,000000,21.64,21.68,19.56,20.7,10990000,0
+CHKP.US,D,20010928,000000,21.23,22.3,20.75,22.02,11971300,0
+CHKP.US,D,20011001,000000,21.2,22.23,20.2,20.8,7691900,0
+CHKP.US,D,20011002,000000,21,23,20.7,22.85,9188400,0
+CHKP.US,D,20011003,000000,22.55,27.2,22.39,25.99,18855600,0
+CHKP.US,D,20011004,000000,27.59,28.99,27,27.1,21948100,0
+CHKP.US,D,20011005,000000,26.5,27.9,25.45,26.81,10139700,0
+CHKP.US,D,20011008,000000,25.64,28.29,25.55,27.41,6671200,0
+CHKP.US,D,20011009,000000,27.41,28.09,25.75,25.99,7164600,0
+CHKP.US,D,20011010,000000,25.9,27.36,25.7,26.98,6618200,0
+CHKP.US,D,20011011,000000,28.06,31.16,28,31,18871100,0
+CHKP.US,D,20011012,000000,30.1,31.25,29.35,30.95,10712600,0
+CHKP.US,D,20011015,000000,30.31,30.65,29.4,29.82,6001200,0
+CHKP.US,D,20011016,000000,30.6,32.36,30.4,32.17,8260800,0
+CHKP.US,D,20011017,000000,34,34.01,28.71,29.12,13036800,0
+CHKP.US,D,20011018,000000,28.67,32.15,27.9,31.93,14562500,0
+CHKP.US,D,20011019,000000,30.66,31.25,28.87,30.03,10696200,0
+CHKP.US,D,20011022,000000,30.09,31.06,28.8,29.46,9259500,0
+CHKP.US,D,20011023,000000,30,30.16,28.32,29.33,9765300,0
+CHKP.US,D,20011024,000000,29,31.22,28.8,31.08,9685900,0
+CHKP.US,D,20011025,000000,30.17,33.4,29.41,33.33,12108200,0
+CHKP.US,D,20011026,000000,32.26,34.25,31.69,32.05,8618100,0
+CHKP.US,D,20011029,000000,31.8,33.2,29.45,29.54,7902300,0
+CHKP.US,D,20011030,000000,29.04,29.99,27.96,28.67,8338700,0
+CHKP.US,D,20011031,000000,29.81,30.55,29.12,29.52,7081700,0
+CHKP.US,D,20011101,000000,30,30.99,28.4,30.71,6342000,0
+CHKP.US,D,20011102,000000,30.55,31.24,29.52,30.31,5011200,0
+CHKP.US,D,20011105,000000,31.22,33.08,31.15,32.96,6526100,0
+CHKP.US,D,20011106,000000,32.56,34.9,31.89,34.82,8072800,0
+CHKP.US,D,20011107,000000,34.16,36.05,33.19,34.08,9959000,0
+CHKP.US,D,20011108,000000,35.22,36.69,33.46,34.27,11795000,0
+CHKP.US,D,20011109,000000,34.3,36.21,33.75,35.96,6531400,0
+CHKP.US,D,20011112,000000,36.86,38.69,34.95,38.51,13337800,0
+CHKP.US,D,20011113,000000,40.3,42.17,39.9,41.9,23287900,0
+CHKP.US,D,20011114,000000,42.95,43,39.67,40.75,17649500,0
+CHKP.US,D,20011115,000000,39.86,41.14,39.21,40.28,8283500,0
+CHKP.US,D,20011116,000000,40.09,40.16,38.76,39.36,7508500,0
+CHKP.US,D,20011119,000000,39.6,42.5,39.55,42.48,9217500,0
+CHKP.US,D,20011120,000000,41.87,41.94,37.81,38.15,11194700,0
+CHKP.US,D,20011121,000000,37.94,39.35,37.51,39.28,9493400,0
+CHKP.US,D,20011123,000000,39.32,39.7,38.52,39.11,2573800,0
+CHKP.US,D,20011126,000000,39.55,40.14,38.2,39.5,9178300,0
+CHKP.US,D,20011127,000000,39.09,40.05,37.65,39.4,12997100,0
+CHKP.US,D,20011128,000000,38.76,40.93,37.42,37.43,13542800,0
+CHKP.US,D,20011129,000000,38.3,39.95,37.95,39.92,9569600,0
+CHKP.US,D,20011130,000000,39.45,39.6,37.6,38.35,8804300,0
+CHKP.US,D,20011203,000000,37.61,38.09,36.66,37.31,5938600,0
+CHKP.US,D,20011204,000000,37.7,39.44,37.31,39.17,7797700,0
+CHKP.US,D,20011205,000000,40.15,42.5,39.9,42.02,13324600,0
+CHKP.US,D,20011206,000000,41.79,42.65,40.93,41.05,10255500,0
+CHKP.US,D,20011207,000000,40.38,40.5,39.5,39.93,6753300,0
+CHKP.US,D,20011210,000000,39.3,41.35,39.15,40.25,5516600,0
+CHKP.US,D,20011211,000000,41.35,42.05,40.83,40.9,7364000,0
+CHKP.US,D,20011212,000000,42.65,43.95,42.18,43.02,13598500,0
+CHKP.US,D,20011213,000000,41.61,43.94,41.61,42.12,9457800,0
+CHKP.US,D,20011214,000000,42.29,42.7,40.14,40.81,6237400,0
+CHKP.US,D,20011217,000000,41.07,43.85,40.97,43.3,8742700,0
+CHKP.US,D,20011218,000000,43.94,44.95,43.5,44.37,7751300,0
+CHKP.US,D,20011219,000000,42.98,44.1,42.95,43.55,4444800,0
+CHKP.US,D,20011220,000000,42.93,43.89,39.65,39.79,9943600,0
+CHKP.US,D,20011221,000000,40.2,41.82,39.99,41.22,7577400,0
+CHKP.US,D,20011224,000000,41.45,41.78,40.03,40.26,1748600,0
+CHKP.US,D,20011226,000000,40.41,41.94,40.41,41.27,3142500,0
+CHKP.US,D,20011227,000000,41.59,41.75,39.92,40.29,3901000,0
+CHKP.US,D,20011228,000000,40.94,41.49,40.8,41.05,2967400,0
+CHKP.US,D,20011231,000000,41.33,41.39,39.7,39.89,2516400,0
+CHKP.US,D,20020102,000000,40.59,40.7,38.8,40.61,5092900,0
+CHKP.US,D,20020103,000000,40.9,43.25,40.76,43.17,6198000,0
+CHKP.US,D,20020104,000000,44.35,45.45,43.45,45.37,9872800,0
+CHKP.US,D,20020107,000000,46.57,48,46.25,46.77,11702500,0
+CHKP.US,D,20020108,000000,46.1,46.61,45.35,45.8,7503100,0
+CHKP.US,D,20020109,000000,46.56,49.47,46.45,47.14,9136200,0
+CHKP.US,D,20020110,000000,47.6,48.72,46.88,47.15,8314000,0
+CHKP.US,D,20020111,000000,46.74,48.14,46.5,47.2,6677400,0
+CHKP.US,D,20020114,000000,46.69,47.14,43.75,44.42,11967300,0
+CHKP.US,D,20020115,000000,40.06,40.7,38.39,38.68,39347700,0
+CHKP.US,D,20020116,000000,37.03,37.45,36.12,36.23,14183000,0
+CHKP.US,D,20020117,000000,37.35,37.5,34.55,34.6,16731900,0
+CHKP.US,D,20020118,000000,34.02,36.97,33.89,35.7,12254100,0
+CHKP.US,D,20020122,000000,37,37.2,34.74,34.92,8399000,0
+CHKP.US,D,20020123,000000,35.38,35.75,33.66,34.98,8103000,0
+CHKP.US,D,20020124,000000,35.99,37,35.5,36.5,9296100,0
+CHKP.US,D,20020125,000000,35.5,35.84,34.78,35.16,5404800,0
+CHKP.US,D,20020128,000000,36.35,36.91,35.81,36.45,5912600,0
+CHKP.US,D,20020129,000000,36.64,37.09,34.83,35.3,6268900,0
+CHKP.US,D,20020130,000000,35.05,35.15,32.07,32.88,13623300,0
+CHKP.US,D,20020131,000000,34.21,36.75,33.65,36.5,17464100,0
+CHKP.US,D,20020201,000000,35.8,36.37,35.2,35.7,8615400,0
+CHKP.US,D,20020204,000000,35.79,35.79,33.67,34.02,7715100,0
+CHKP.US,D,20020205,000000,33.81,34.63,32.45,32.65,7203100,0
+CHKP.US,D,20020206,000000,33.59,34,31.52,32.25,8337600,0
+CHKP.US,D,20020207,000000,32.75,33.5,31.55,32.1,7053400,0
+CHKP.US,D,20020208,000000,32.51,34.01,32.32,33.77,4582800,0
+CHKP.US,D,20020211,000000,34.41,34.74,32.7,32.74,6570900,0
+CHKP.US,D,20020212,000000,32.44,32.57,30.98,31.49,9441000,0
+CHKP.US,D,20020213,000000,31.9,32.79,31.2,31.87,8335200,0
+CHKP.US,D,20020214,000000,32.14,32.55,30.61,30.88,5137000,0
+CHKP.US,D,20020215,000000,31.16,31.33,29.55,29.8,6514600,0
+CHKP.US,D,20020219,000000,29.66,29.66,28.62,28.85,5931100,0
+CHKP.US,D,20020220,000000,29.46,29.62,27.35,28.85,10679300,0
+CHKP.US,D,20020221,000000,28.75,29.24,27.03,27.48,6882900,0
+CHKP.US,D,20020222,000000,27.55,28.85,27.1,28.43,5309500,0
+CHKP.US,D,20020225,000000,28.67,30,28.05,29.9,5416700,0
+CHKP.US,D,20020226,000000,30.65,31.45,29.6,30.85,7144600,0
+CHKP.US,D,20020227,000000,31.69,31.8,29.09,29.6,7350200,0
+CHKP.US,D,20020228,000000,29.55,30.19,27.58,27.92,8060800,0
+CHKP.US,D,20020301,000000,28.46,30.4,28.06,30.16,7676700,0
+CHKP.US,D,20020304,000000,30.75,33.98,30.35,33.59,8927200,0
+CHKP.US,D,20020305,000000,33.05,35.66,32.64,34.38,9453300,0
+CHKP.US,D,20020306,000000,33.64,34.2,32.31,33.8,6999700,0
+CHKP.US,D,20020307,000000,34.52,35.31,33.55,33.91,7410700,0
+CHKP.US,D,20020308,000000,35.2,36.19,35.07,35.33,7146800,0
+CHKP.US,D,20020311,000000,34.97,38.49,34.8,37.83,10804600,0
+CHKP.US,D,20020312,000000,35.86,37.05,35.01,35.64,8966400,0
+CHKP.US,D,20020313,000000,35.15,35.49,33.58,33.86,8061800,0
+CHKP.US,D,20020314,000000,34.54,34.86,33.14,33.28,6700800,0
+CHKP.US,D,20020315,000000,33.38,33.8,31.71,32.17,6388400,0
+CHKP.US,D,20020318,000000,33.2,33.65,32.55,33.29,5527500,0
+CHKP.US,D,20020319,000000,33.76,33.93,32.75,32.91,4018200,0
+CHKP.US,D,20020320,000000,32.34,32.5,30.11,30.18,7553800,0
+CHKP.US,D,20020321,000000,30.75,32.95,30.39,32.81,9153100,0
+CHKP.US,D,20020322,000000,32.64,32.8,31.16,31.38,6362400,0
+CHKP.US,D,20020325,000000,32.16,32.3,31.3,31.38,5778000,0
+CHKP.US,D,20020326,000000,30.95,32.25,30.55,31.06,6672600,0
+CHKP.US,D,20020327,000000,31.3,32.05,30.65,31.03,4571900,0
+CHKP.US,D,20020328,000000,30.5,31.14,30.2,30.4,4651900,0
+CHKP.US,D,20020401,000000,29.8,29.8,28.75,29.5,6328300,0
+CHKP.US,D,20020402,000000,28.5,29.08,27.85,28.01,6811000,0
+CHKP.US,D,20020403,000000,28.02,28.45,27.3,27.46,6850800,0
+CHKP.US,D,20020404,000000,20.1,23.04,20.09,22.07,57361000,0
+CHKP.US,D,20020405,000000,22.9,23.5,22.25,22.33,14595000,0
+CHKP.US,D,20020408,000000,21.91,22.44,21.5,22.33,11437300,0
+CHKP.US,D,20020409,000000,22.6,22.98,21.02,21.12,9176800,0
+CHKP.US,D,20020410,000000,21.55,21.84,20.83,21.41,7656900,0
+CHKP.US,D,20020411,000000,21.2,21.25,20.2,20.45,8570000,0
+CHKP.US,D,20020412,000000,20.72,21.1,20.17,20.72,7014700,0
+CHKP.US,D,20020415,000000,20.85,21.53,20.45,21.25,4430200,0
+CHKP.US,D,20020416,000000,21.9,22.15,21.35,21.43,4729100,0
+CHKP.US,D,20020417,000000,21.61,21.9,20.43,20.52,6717600,0
+CHKP.US,D,20020418,000000,20.45,20.85,20.17,20.28,5138900,0
+CHKP.US,D,20020419,000000,20.53,20.64,19.79,20.01,7393700,0
+CHKP.US,D,20020422,000000,19.6,19.6,18.49,18.63,9802500,0
+CHKP.US,D,20020423,000000,18.57,19.18,18.02,18.2,9448500,0
+CHKP.US,D,20020424,000000,19.61,19.65,17.78,18.25,12496000,0
+CHKP.US,D,20020425,000000,18.15,19.16,17.91,18.88,8211400,0
+CHKP.US,D,20020426,000000,19.23,19.5,17.54,17.64,9206200,0
+CHKP.US,D,20020429,000000,17.59,18.13,16.24,16.68,10442500,0
+CHKP.US,D,20020430,000000,16.85,18.25,16.85,18.15,8460700,0
+CHKP.US,D,20020501,000000,17.98,18.1,16.77,17.43,9196700,0
+CHKP.US,D,20020502,000000,17.2,17.85,16.75,16.9,6191500,0
+CHKP.US,D,20020503,000000,17.09,17.15,16.33,16.64,5686400,0
+CHKP.US,D,20020506,000000,16.52,16.69,15.73,16,5878900,0
+CHKP.US,D,20020507,000000,16.42,16.65,15.76,16.35,5454400,0
+CHKP.US,D,20020508,000000,17.28,19.18,17.24,18.94,10793300,0
+CHKP.US,D,20020509,000000,18.37,18.68,17.65,18.29,6397800,0
+CHKP.US,D,20020510,000000,18.56,18.7,17.05,17.48,5171100,0
+CHKP.US,D,20020513,000000,17.8,18.43,17.41,18.22,3646800,0
+CHKP.US,D,20020514,000000,19.03,20.05,18.97,19.81,7712700,0
+CHKP.US,D,20020515,000000,19.26,20.35,18.53,19.08,7618000,0
+CHKP.US,D,20020516,000000,19.24,19.96,19.02,19.73,4868800,0
+CHKP.US,D,20020517,000000,20.35,20.68,19.73,20.21,5901900,0
+CHKP.US,D,20020520,000000,19.88,20.16,19.47,19.8,4091000,0
+CHKP.US,D,20020521,000000,20.1,20.11,18.65,18.75,5987800,0
+CHKP.US,D,20020522,000000,18.26,18.67,16.85,17.32,11809700,0
+CHKP.US,D,20020523,000000,17.71,18.18,17.25,18.01,4990500,0
+CHKP.US,D,20020524,000000,17.91,18.3,17.85,18,3655700,0
+CHKP.US,D,20020528,000000,18.24,18.25,17.45,17.71,4361200,0
+CHKP.US,D,20020529,000000,17.48,17.51,16.56,16.83,6113300,0
+CHKP.US,D,20020530,000000,16.68,17.25,16.41,17.01,5244400,0
+CHKP.US,D,20020531,000000,17.05,17.24,16.16,16.26,4883100,0
+CHKP.US,D,20020603,000000,16.05,16.3,15.5,15.6,5000100,0
+CHKP.US,D,20020604,000000,15.54,17.23,15.13,16.88,11207300,0
+CHKP.US,D,20020605,000000,16.92,17.29,15.93,16.91,7817900,0
+CHKP.US,D,20020606,000000,16.7,17.71,16.45,16.91,5297700,0
+CHKP.US,D,20020607,000000,16.1,16.91,16.09,16.75,4925100,0
+CHKP.US,D,20020610,000000,16.76,17.49,16.26,16.8,4887100,0
+CHKP.US,D,20020611,000000,16.69,16.71,15.82,15.91,5101800,0
+CHKP.US,D,20020612,000000,15.64,15.65,14.65,15.46,10639800,0
+CHKP.US,D,20020613,000000,15.4,15.45,14.8,15.09,7836200,0
+CHKP.US,D,20020614,000000,14.6,15.28,14.1,15.19,9373500,0
+CHKP.US,D,20020617,000000,15.39,15.7,15.25,15.54,3454100,0
+CHKP.US,D,20020618,000000,15.39,15.95,15.32,15.41,3310800,0
+CHKP.US,D,20020619,000000,15.25,15.4,14.78,14.98,4049900,0
+CHKP.US,D,20020620,000000,14.8,15.01,14.51,14.59,5092800,0
+CHKP.US,D,20020621,000000,14.36,14.93,14.15,14.3,4410300,0
+CHKP.US,D,20020624,000000,13.92,14.08,13.3,13.78,8839700,0
+CHKP.US,D,20020625,000000,13.7,14.02,12.74,13.01,6425600,0
+CHKP.US,D,20020626,000000,12.25,13.5,12,13,7737100,0
+CHKP.US,D,20020627,000000,13.4,13.73,12.8,13.56,5231000,0
+CHKP.US,D,20020628,000000,13.5,14.1,13.39,13.56,4118100,0
+CHKP.US,D,20020701,000000,13.16,13.48,12,12.11,4814000,0
+CHKP.US,D,20020702,000000,11.25,12.75,10.37,12.58,12770200,0
+CHKP.US,D,20020703,000000,12.08,14.45,12,14.37,10995800,0
+CHKP.US,D,20020705,000000,14.66,14.87,14.1,14.26,3210200,0
+CHKP.US,D,20020708,000000,14.26,14.6,13.7,13.83,3912600,0
+CHKP.US,D,20020709,000000,13.84,14.09,13.17,13.41,3179300,0
+CHKP.US,D,20020710,000000,13.53,14,12.77,13.04,3727600,0
+CHKP.US,D,20020711,000000,12.77,13.24,12.1,13.18,6160600,0
+CHKP.US,D,20020712,000000,13.5,13.74,12.7,13.33,5305700,0
+CHKP.US,D,20020715,000000,13.17,14.53,12.94,14.5,7037000,0
+CHKP.US,D,20020716,000000,14.77,14.96,14,14.07,6074000,0
+CHKP.US,D,20020717,000000,14.94,14.98,13.8,14.12,5392600,0
+CHKP.US,D,20020718,000000,14.09,14.22,13.64,14,3434100,0
+CHKP.US,D,20020719,000000,13.5,14.23,13.41,13.86,4198600,0
+CHKP.US,D,20020722,000000,14.6,14.95,14,14.93,12205200,0
+CHKP.US,D,20020723,000000,15.1,15.5,14.12,14.22,9227700,0
+CHKP.US,D,20020724,000000,13.75,15.8,13.5,15.76,7117200,0
+CHKP.US,D,20020725,000000,15.25,15.66,14.9,15.05,6008500,0
+CHKP.US,D,20020726,000000,15.3,15.75,14.95,15.69,3112800,0
+CHKP.US,D,20020729,000000,16.49,17.25,16.29,16.81,5542100,0
+CHKP.US,D,20020730,000000,16.65,18.01,16.57,17.47,7317600,0
+CHKP.US,D,20020731,000000,17.52,17.55,16.63,16.78,5389000,0
+CHKP.US,D,20020801,000000,16.75,17.3,15.8,15.87,5662000,0
+CHKP.US,D,20020802,000000,15.95,16.49,15.72,16.01,5229600,0
+CHKP.US,D,20020805,000000,16,16.15,14.73,14.87,7131900,0
+CHKP.US,D,20020806,000000,15.35,16.16,15.12,15.71,6352100,0
+CHKP.US,D,20020807,000000,16.3,16.6,14.93,15.59,6256600,0
+CHKP.US,D,20020808,000000,15.85,17.28,15.52,17.17,7523600,0
+CHKP.US,D,20020809,000000,16.65,17.36,16.55,16.9,5300200,0
+CHKP.US,D,20020812,000000,16.83,16.9,16.28,16.89,3969300,0
+CHKP.US,D,20020813,000000,16.72,17.5,15.76,15.8,6787700,0
+CHKP.US,D,20020816,000000,17.32,18.29,17.28,18,5632300,0
+CHKP.US,D,20020819,000000,17.94,18.65,17.94,18.36,5336000,0
+CHKP.US,D,20020820,000000,18.18,18.75,17.55,17.56,5999100,0
+CHKP.US,D,20020821,000000,17.76,18.7,17.72,18.39,6024600,0
+CHKP.US,D,20020822,000000,18.25,18.88,18.15,18.63,4537500,0
+CHKP.US,D,20020823,000000,18.45,18.89,18.3,18.63,3902800,0
+CHKP.US,D,20020826,000000,18.78,18.95,18.15,18.71,3614000,0
+CHKP.US,D,20020827,000000,18.92,19.03,17.67,17.78,4872800,0
+CHKP.US,D,20020828,000000,17.59,17.83,16.86,17.07,4558200,0
+CHKP.US,D,20020829,000000,16.82,17.55,16.6,17.42,4102600,0
+CHKP.US,D,20020830,000000,17.02,17.49,16.7,16.75,2426300,0
+CHKP.US,D,20020903,000000,16.3,16.38,15.55,15.55,5259800,0
+CHKP.US,D,20020904,000000,15.67,16.74,15.61,16.46,4359400,0
+CHKP.US,D,20020905,000000,16.09,16.86,15.95,16.17,6195900,0
+CHKP.US,D,20020906,000000,16.47,17.49,16.46,17.07,4491200,0
+CHKP.US,D,20020909,000000,16.65,17.96,16.55,17.87,4445900,0
+CHKP.US,D,20020910,000000,17.65,18.19,17.55,17.93,4025000,0
+CHKP.US,D,20020911,000000,18.27,18.75,18,18.36,3199000,0
+CHKP.US,D,20020912,000000,17.98,17.98,17.4,17.45,3312500,0
+CHKP.US,D,20020913,000000,17.45,17.92,17.33,17.8,2465000,0
+CHKP.US,D,20020917,000000,17.6,17.8,16.9,17.06,3585500,0
+CHKP.US,D,20020918,000000,16.51,17.35,16.35,17.17,3828700,0
+CHKP.US,D,20020919,000000,16.67,16.74,15.64,15.75,5308300,0
+CHKP.US,D,20020920,000000,16.22,16.26,15.14,15.53,5372900,0
+CHKP.US,D,20020923,000000,15.2,15.4,14.81,15.01,5304800,0
+CHKP.US,D,20020924,000000,14.54,15.47,14.5,15,4409900,0
+CHKP.US,D,20020925,000000,15.17,15.42,14.07,15.25,6351100,0
+CHKP.US,D,20020926,000000,15.27,15.4,14.7,14.83,5357200,0
+CHKP.US,D,20020927,000000,14.64,14.95,14.18,14.2,5030300,0
+CHKP.US,D,20020930,000000,13.8,14.38,13.57,13.74,5483800,0
+CHKP.US,D,20021001,000000,14,14.01,12.85,13.23,6824400,0
+CHKP.US,D,20021002,000000,13.11,13.85,12.97,13,5879300,0
+CHKP.US,D,20021003,000000,13.75,13.96,13.35,13.41,7857800,0
+CHKP.US,D,20021004,000000,13.46,13.85,13.17,13.58,4473700,0
+CHKP.US,D,20021007,000000,13.54,13.8,13,13.06,4662900,0
+CHKP.US,D,20021008,000000,13.29,13.41,12.8,13.1,3954000,0
+CHKP.US,D,20021009,000000,12.97,13.39,12.62,13,4361100,0
+CHKP.US,D,20021010,000000,13.06,14.1,13.02,13.99,4976700,0
+CHKP.US,D,20021011,000000,14.29,15.05,14.25,14.92,5579400,0
+CHKP.US,D,20021014,000000,14.63,15.59,14.33,15.29,4725300,0
+CHKP.US,D,20021015,000000,16.15,16.35,15.74,15.94,5279600,0
+CHKP.US,D,20021016,000000,15.64,16.2,15.61,16.05,4790700,0
+CHKP.US,D,20021017,000000,17.19,17.34,16.55,16.73,4933600,0
+CHKP.US,D,20021018,000000,13.65,14,13.02,13.28,22194300,0
+CHKP.US,D,20021021,000000,13.2,13.37,13,13.02,5905200,0
+CHKP.US,D,20021022,000000,12.96,13.48,12.75,13.09,4717400,0
+CHKP.US,D,20021023,000000,12.97,13.49,12.87,13.45,3135400,0
+CHKP.US,D,20021024,000000,13.93,14.37,13.81,13.89,5615600,0
+CHKP.US,D,20021025,000000,13.63,14.62,13.5,14.52,3971000,0
+CHKP.US,D,20021028,000000,14.82,14.99,14.07,14.23,3597700,0
+CHKP.US,D,20021029,000000,14.3,14.82,13.4,13.5,3993800,0
+CHKP.US,D,20021030,000000,13.61,14.4,13.45,13.95,3923800,0
+CHKP.US,D,20021031,000000,14.01,14.36,13.63,13.79,3160300,0
+CHKP.US,D,20021101,000000,13.73,14.4,13.56,14.25,3277400,0
+CHKP.US,D,20021104,000000,14.88,15.4,14.61,14.8,4579900,0
+CHKP.US,D,20021105,000000,14.65,15.66,14.54,15.6,4199100,0
+CHKP.US,D,20021106,000000,15.05,15.68,14.68,15.55,6186000,0
+CHKP.US,D,20021107,000000,15.25,15.3,14.37,14.76,4465300,0
+CHKP.US,D,20021108,000000,14.8,15.12,14.22,14.36,4132500,0
+CHKP.US,D,20021111,000000,14.31,14.31,13.7,13.75,3454500,0
+CHKP.US,D,20021112,000000,13.9,14.27,13.69,13.91,3626400,0
+CHKP.US,D,20021113,000000,13.8,15.18,13.65,14.9,7630700,0
+CHKP.US,D,20021114,000000,15.23,15.44,14.63,15.37,5914600,0
+CHKP.US,D,20021115,000000,15.45,16.2,14.95,16.05,5144900,0
+CHKP.US,D,20021118,000000,16.28,16.3,15.74,15.85,3821700,0
+CHKP.US,D,20021119,000000,15.5,15.55,15.1,15.28,3350300,0
+CHKP.US,D,20021120,000000,15.35,16.02,15.05,15.92,3600100,0
+CHKP.US,D,20021121,000000,16.22,17.8,16.18,17.46,8472300,0
+CHKP.US,D,20021122,000000,16.95,17.38,16.9,17.08,4062500,0
+CHKP.US,D,20021125,000000,17.06,17.43,16.96,17.13,3873800,0
+CHKP.US,D,20021126,000000,16.9,17.1,16.13,16.2,3816100,0
+CHKP.US,D,20021127,000000,16.77,17.2,16.51,17,4739700,0
+CHKP.US,D,20021129,000000,17.3,17.49,17,17.05,2024200,0
+CHKP.US,D,20021202,000000,17.5,18,16.85,16.86,3855100,0
+CHKP.US,D,20021203,000000,16.84,16.84,16,16.07,3358000,0
+CHKP.US,D,20021204,000000,15.78,15.93,15.47,15.5,3596300,0
+CHKP.US,D,20021205,000000,15.64,15.9,14.89,14.92,4787900,0
+CHKP.US,D,20021206,000000,14.2,14.69,14.19,14.49,5116700,0
+CHKP.US,D,20021209,000000,14.35,14.35,13.65,13.74,5780200,0
+CHKP.US,D,20021210,000000,14.02,14.42,13.82,13.91,5203000,0
+CHKP.US,D,20021211,000000,13.74,14.22,13.63,13.79,4815700,0
+CHKP.US,D,20021212,000000,14.01,14.21,13.9,14.19,3553500,0
+CHKP.US,D,20021213,000000,14.08,14.11,13.33,13.44,4337900,0
+CHKP.US,D,20021216,000000,13.31,14.06,13.25,13.93,2699500,0
+CHKP.US,D,20021217,000000,13.9,14.09,13.7,13.82,2137900,0
+CHKP.US,D,20021218,000000,13.61,13.76,13,13.15,4146400,0
+CHKP.US,D,20021219,000000,13.07,13.5,12.92,13.18,5088400,0
+CHKP.US,D,20021220,000000,13.43,13.7,13.23,13.44,3098500,0
+CHKP.US,D,20021223,000000,13.8,13.98,13.5,13.85,2640100,0
+CHKP.US,D,20021224,000000,13.65,13.93,13.62,13.64,820000,0
+CHKP.US,D,20021226,000000,13.71,13.96,13.35,13.49,1713200,0
+CHKP.US,D,20021227,000000,13.3,13.59,13.12,13.27,1670100,0
+CHKP.US,D,20021230,000000,13.31,13.33,12.83,13.05,2200900,0
+CHKP.US,D,20021231,000000,12.97,13.23,12.88,12.97,1681000,0
+CHKP.US,D,20030102,000000,13.8,14.2,13.35,14.05,5422800,0
+CHKP.US,D,20030103,000000,14.2,14.7,14.14,14.69,4692800,0
+CHKP.US,D,20030106,000000,14.74,15.15,14.68,15.02,5108500,0
+CHKP.US,D,20030107,000000,15.02,15.34,14.7,15.11,4494900,0
+CHKP.US,D,20030108,000000,14.98,15.04,14.5,14.67,3976900,0
+CHKP.US,D,20030109,000000,15.01,15.65,14.86,15.5,3956800,0
+CHKP.US,D,20030110,000000,15.1,15.68,15.04,15.52,3169100,0
+CHKP.US,D,20030113,000000,15.85,15.95,15.25,15.44,3408800,0
+CHKP.US,D,20030114,000000,15.34,16,15.15,15.99,3362400,0
+CHKP.US,D,20030115,000000,15.79,15.88,15.41,15.72,3320400,0
+CHKP.US,D,20030116,000000,16,16,15.21,15.34,2762800,0
+CHKP.US,D,20030117,000000,14.96,14.98,14.38,14.44,3891700,0
+CHKP.US,D,20030121,000000,14.49,14.6,13.84,13.98,5915900,0
+CHKP.US,D,20030122,000000,13.86,14.55,13.83,14.26,5106100,0
+CHKP.US,D,20030123,000000,15.7,15.79,15.22,15.45,12010700,0
+CHKP.US,D,20030124,000000,15.2,15.25,14.64,14.8,4657100,0
+CHKP.US,D,20030127,000000,14.7,15.17,14.45,14.84,4231700,0
+CHKP.US,D,20030128,000000,15.1,15.16,14.7,14.9,3654100,0
+CHKP.US,D,20030129,000000,15,15.2,14.45,15.14,3878300,0
+CHKP.US,D,20030130,000000,15.16,15.2,14.47,14.55,2981400,0
+CHKP.US,D,20030131,000000,14.35,14.62,14.15,14.33,2103200,0
+CHKP.US,D,20030203,000000,14.5,14.73,14.4,14.55,1955000,0
+CHKP.US,D,20030204,000000,14.22,14.33,14.06,14.09,2399300,0
+CHKP.US,D,20030205,000000,14.24,14.5,14,14.11,3260300,0
+CHKP.US,D,20030206,000000,14,14.13,13.76,13.95,2692600,0
+CHKP.US,D,20030207,000000,14.04,14.18,13.64,13.82,1997900,0
+CHKP.US,D,20030210,000000,13.73,14,13.55,13.94,1903900,0
+CHKP.US,D,20030211,000000,14.06,14.54,14,14.13,2932700,0
+CHKP.US,D,20030212,000000,14.1,14.48,14.07,14.33,2388200,0
+CHKP.US,D,20030213,000000,14.32,14.45,13.9,14.1,2538200,0
+CHKP.US,D,20030214,000000,14.13,14.5,14.06,14.47,2098700,0
+CHKP.US,D,20030218,000000,14.6,15.52,14.6,15.47,4655100,0
+CHKP.US,D,20030219,000000,14.8,15.6,14.75,15.23,5045100,0
+CHKP.US,D,20030220,000000,15.24,15.46,15.02,15.16,2226600,0
+CHKP.US,D,20030221,000000,15.09,15.25,14.95,15.22,2985600,0
+CHKP.US,D,20030224,000000,14.99,15.25,14.97,15.05,1938000,0
+CHKP.US,D,20030225,000000,14.72,15.08,14.44,15.05,2658800,0
+CHKP.US,D,20030226,000000,14.97,15.02,14.5,14.54,2458500,0
+CHKP.US,D,20030227,000000,14.65,14.91,14.5,14.8,1760100,0
+CHKP.US,D,20030228,000000,14.84,15.06,14.52,14.87,3866200,0
+CHKP.US,D,20030303,000000,14.76,15.19,14.58,14.6,1569900,0
+CHKP.US,D,20030304,000000,14.51,14.72,14.43,14.51,1293000,0
+CHKP.US,D,20030305,000000,14.45,14.65,14.29,14.45,1719800,0
+CHKP.US,D,20030306,000000,14.34,14.7,14.22,14.56,1495500,0
+CHKP.US,D,20030307,000000,14.15,14.97,14.09,14.61,2572700,0
+CHKP.US,D,20030310,000000,14.3,14.55,14.26,14.4,1605400,0
+CHKP.US,D,20030311,000000,14.44,14.61,14.26,14.36,2068200,0
+CHKP.US,D,20030312,000000,14.2,14.5,14.09,14.35,2634700,0
+CHKP.US,D,20030313,000000,14.64,15.49,14.6,15.3,4973100,0
+CHKP.US,D,20030314,000000,15.13,15.6,15.12,15.25,3514100,0
+CHKP.US,D,20030317,000000,15.14,16.1,15.02,15.8,5161000,0
+CHKP.US,D,20030318,000000,16,16.37,15.61,16.32,4067900,0
+CHKP.US,D,20030319,000000,16.18,16.32,15.5,15.8,4200700,0
+CHKP.US,D,20030320,000000,15.74,16.08,15.55,15.99,6205900,0
+CHKP.US,D,20030321,000000,16.1,16.12,15.58,15.87,3418000,0
+CHKP.US,D,20030324,000000,15.3,15.38,14.85,15,3398200,0
+CHKP.US,D,20030325,000000,14.94,15.36,14.88,15.12,1965800,0
+CHKP.US,D,20030326,000000,15.07,15.5,14.98,15.34,2057700,0
+CHKP.US,D,20030327,000000,15.09,15.64,14.98,15.45,2234900,0
+CHKP.US,D,20030328,000000,15.14,15.55,14.7,14.84,3377500,0
+CHKP.US,D,20030331,000000,14.44,14.5,14.2,14.47,2920100,0
+CHKP.US,D,20030401,000000,14.73,14.91,14.25,14.61,2697700,0
+CHKP.US,D,20030402,000000,14.95,15.22,14.88,15.14,3876500,0
+CHKP.US,D,20030403,000000,15.48,15.88,15.12,15.53,3426071,0
+CHKP.US,D,20030404,000000,15.5,15.5,14.93,15.12,3045663,0
+CHKP.US,D,20030407,000000,15.68,15.72,14.98,15.1,3454181,0
+CHKP.US,D,20030408,000000,15.15,15.28,14.92,15.09,1714464,0
+CHKP.US,D,20030409,000000,15.05,15.36,14.95,14.99,2043127,0
+CHKP.US,D,20030410,000000,14.66,15.02,14.55,15,1965405,0
+CHKP.US,D,20030411,000000,15.25,15.44,14.85,15.02,1839864,0
+CHKP.US,D,20030414,000000,15,15.23,14.84,15.1,4364002,0
+CHKP.US,D,20030415,000000,15.15,15.76,14.96,15.54,6287533,0
+CHKP.US,D,20030416,000000,15.65,15.8,15.32,15.35,2966885,0
+CHKP.US,D,20030417,000000,15.54,15.87,15.19,15.8,2566217,0
+CHKP.US,D,20030421,000000,15.5,16,15.48,15.98,1737666,0
+CHKP.US,D,20030422,000000,15.8,16.27,15.8,16.11,4178480,0
+CHKP.US,D,20030423,000000,15.9,16.21,15.8,16.12,3337356,0
+CHKP.US,D,20030424,000000,15.99,16.09,15.71,15.92,2627381,0
+CHKP.US,D,20030425,000000,15.62,15.96,15.23,15.24,1866538,0
+CHKP.US,D,20030428,000000,15.17,16.02,15.16,15.99,3398601,0
+CHKP.US,D,20030429,000000,15.91,16.13,15.68,15.8,2421402,0
+CHKP.US,D,20030430,000000,15.7,15.91,15.67,15.78,2501149,0
+CHKP.US,D,20030501,000000,15.67,15.81,15.38,15.71,1936142,0
+CHKP.US,D,20030502,000000,15.9,17.02,15.86,16.96,6500518,0
+CHKP.US,D,20030505,000000,17.14,17.49,17,17.15,6847452,0
+CHKP.US,D,20030506,000000,17.1,17.3,16.8,17.11,3040488,0
+CHKP.US,D,20030507,000000,17.08,17.85,16.68,17.48,6265937,0
+CHKP.US,D,20030508,000000,17.22,17.76,17.05,17.48,4527687,0
+CHKP.US,D,20030509,000000,17.68,18.6,17.65,18.05,5751128,0
+CHKP.US,D,20030512,000000,18.01,18.25,17.47,17.67,7099918,0
+CHKP.US,D,20030513,000000,17.57,17.74,16.72,16.87,7485622,0
+CHKP.US,D,20030514,000000,17.03,17.13,16.8,16.94,2581851,0
+CHKP.US,D,20030515,000000,17,17.32,16.85,17.3,3604885,0
+CHKP.US,D,20030516,000000,17.43,17.44,16.87,17.03,3012510,0
+CHKP.US,D,20030519,000000,16.94,17,16.15,16.22,3652645,0
+CHKP.US,D,20030520,000000,16.41,16.53,15.76,16,4339321,0
+CHKP.US,D,20030521,000000,16.01,16.3,15.84,16.19,2216661,0
+CHKP.US,D,20030522,000000,16.28,16.85,16.11,16.68,2717618,0
+CHKP.US,D,20030523,000000,16.66,16.72,16.41,16.72,1463890,0
+CHKP.US,D,20030527,000000,16.55,17.64,16.55,17.55,3408189,0
+CHKP.US,D,20030528,000000,17.74,18.25,17.64,18.2,8228130,0
+CHKP.US,D,20030529,000000,18,19.32,17.73,18.65,7971716,0
+CHKP.US,D,20030530,000000,18.57,18.83,18.54,18.78,3592682,0
+CHKP.US,D,20030602,000000,18.78,19.23,18.1,18.18,5539315,0
+CHKP.US,D,20030603,000000,18.21,19.04,18.16,19,3133391,0
+CHKP.US,D,20030604,000000,18.6,19.63,18.45,19.47,4865111,0
+CHKP.US,D,20030605,000000,19.08,20,19,20,4838226,0
+CHKP.US,D,20030606,000000,21.15,22.2,19.99,20.18,16067263,0
+CHKP.US,D,20030609,000000,19.35,20.01,18.79,19.23,5617829,0
+CHKP.US,D,20030610,000000,19.13,19.58,19.11,19.57,3957924,0
+CHKP.US,D,20030611,000000,19.27,19.86,19.2,19.48,5806308,0
+CHKP.US,D,20030612,000000,19.97,20.06,19.43,19.74,3057635,0
+CHKP.US,D,20030613,000000,19.6,19.82,18.66,18.84,2707086,0
+CHKP.US,D,20030616,000000,19.85,20.62,19.11,20.6,9038069,0
+CHKP.US,D,20030617,000000,20.4,21.49,20.11,21.17,10269670,0
+CHKP.US,D,20030618,000000,20.26,21.3,20.23,21.04,6810338,0
+CHKP.US,D,20030619,000000,21.05,21.05,19.96,20.17,4205130,0
+CHKP.US,D,20030620,000000,20.22,20.3,19.76,19.94,2860244,0
+CHKP.US,D,20030623,000000,19.75,19.85,19.04,19.45,2909073,0
+CHKP.US,D,20030624,000000,19.4,19.59,18.72,19.2,3595365,0
+CHKP.US,D,20030625,000000,19.19,19.57,19.11,19.23,3088325,0
+CHKP.US,D,20030626,000000,19.38,19.6,18.94,19.51,2705655,0
+CHKP.US,D,20030627,000000,19.5,20.15,19.49,19.91,2913579,0
+CHKP.US,D,20030630,000000,19.81,20.2,19.39,19.5,2685017,0
+CHKP.US,D,20030701,000000,19.5,19.62,18.8,19.6,4142958,0
+CHKP.US,D,20030702,000000,19.14,20.02,19.11,19.97,4895211,0
+CHKP.US,D,20030703,000000,19.42,20.03,19.3,19.69,2594941,0
+CHKP.US,D,20030707,000000,19.94,19.99,19.51,19.79,3541544,0
+CHKP.US,D,20030708,000000,20.52,20.9,19.81,20.76,7765594,0
+CHKP.US,D,20030709,000000,20.51,21.3,20.39,21.09,4714411,0
+CHKP.US,D,20030710,000000,21,21.08,20.43,20.5,2964823,0
+CHKP.US,D,20030711,000000,20.5,20.87,20.3,20.7,3413615,0
+CHKP.US,D,20030714,000000,20.9,21.27,20.84,21.27,3275066,0
+CHKP.US,D,20030715,000000,21.15,21.5,20.6,20.67,3458714,0
+CHKP.US,D,20030716,000000,20.85,21.03,20.14,20.58,2475186,0
+CHKP.US,D,20030717,000000,19.86,20.06,19.32,19.71,6515668,0
+CHKP.US,D,20030718,000000,19.66,20,19.24,19.8,2733206,0
+CHKP.US,D,20030721,000000,18.4,18.48,16.65,17.13,17021972,0
+CHKP.US,D,20030722,000000,17.38,17.48,16.75,16.91,8283518,0
+CHKP.US,D,20030723,000000,17.07,17.46,16.9,17.34,4815301,0
+CHKP.US,D,20030724,000000,17.5,17.9,16.95,17.06,3299166,0
+CHKP.US,D,20030725,000000,17.03,17.42,16.82,17.34,2619374,0
+CHKP.US,D,20030728,000000,17.5,17.54,17.2,17.5,2302302,0
+CHKP.US,D,20030729,000000,17.5,17.66,17.26,17.4,2197671,0
+CHKP.US,D,20030730,000000,17.51,17.61,17.24,17.36,1999565,0
+CHKP.US,D,20030731,000000,17.7,17.83,17.35,17.64,3179873,0
+CHKP.US,D,20030801,000000,17.64,17.84,17.31,17.31,1648479,0
+CHKP.US,D,20030804,000000,17.56,17.7,17.1,17.51,2055409,0
+CHKP.US,D,20030805,000000,17.53,17.57,16.79,16.85,2870747,0
+CHKP.US,D,20030806,000000,16.74,16.75,16.26,16.45,3706543,0
+CHKP.US,D,20030807,000000,16.45,16.84,16.39,16.61,3454885,0
+CHKP.US,D,20030808,000000,16.62,16.86,16.16,16.23,2171134,0
+CHKP.US,D,20030811,000000,16.35,16.71,16.22,16.47,2043868,0
+CHKP.US,D,20030812,000000,16.39,16.51,16.24,16.36,1953085,0
+CHKP.US,D,20030813,000000,16.59,16.6,16.06,16.16,3357132,0
+CHKP.US,D,20030814,000000,16.3,16.37,15.74,15.95,4198158,0
+CHKP.US,D,20030815,000000,16.02,16.15,15.77,15.89,1939898,0
+CHKP.US,D,20030818,000000,16.08,16.16,15.75,16.02,4000589,0
+CHKP.US,D,20030819,000000,16.23,16.28,15.86,16.04,3389208,0
+CHKP.US,D,20030820,000000,15.98,16.16,15.85,16,2612920,0
+CHKP.US,D,20030821,000000,16.05,17,16.04,16.78,7120263,0
+CHKP.US,D,20030822,000000,17.16,17.3,16.65,16.75,4001747,0
+CHKP.US,D,20030825,000000,16.93,16.93,16.51,16.85,1742624,0
+CHKP.US,D,20030826,000000,16.9,16.9,16.12,16.5,3049152,0
+CHKP.US,D,20030827,000000,16.53,16.89,16.35,16.78,1982388,0
+CHKP.US,D,20030828,000000,16.95,16.95,16.61,16.85,1769774,0
+CHKP.US,D,20030829,000000,16.89,17.5,16.89,17.43,4624823,0
+CHKP.US,D,20030902,000000,17.6,18.18,17.48,18.09,5180535,0
+CHKP.US,D,20030903,000000,18.15,19.35,18.15,19.09,8430650,0
+CHKP.US,D,20030904,000000,19.61,20.57,19.21,20.39,10177958,0
+CHKP.US,D,20030905,000000,20.2,20.2,19.74,19.78,6661463,0
+CHKP.US,D,20030908,000000,19.99,20.23,19.72,20.23,3388881,0
+CHKP.US,D,20030909,000000,20.18,20.25,19.38,19.64,3191374,0
+CHKP.US,D,20030910,000000,19.37,19.4,18.5,18.56,3682106,0
+CHKP.US,D,20030911,000000,18.54,19.08,18.52,18.96,2253699,0
+CHKP.US,D,20030912,000000,18.6,19.04,18.22,18.86,3058648,0
+CHKP.US,D,20030915,000000,18.85,19.09,18.15,18.2,2361092,0
+CHKP.US,D,20030916,000000,18.35,18.9,18.3,18.83,2442606,0
+CHKP.US,D,20030917,000000,18.72,19.18,18.47,18.67,1946911,0
+CHKP.US,D,20030918,000000,18.79,19.08,18.32,18.71,4052162,0
+CHKP.US,D,20030919,000000,18.74,18.87,18.1,18.36,5729276,0
+CHKP.US,D,20030922,000000,17.95,18.18,17.5,17.65,4066583,0
+CHKP.US,D,20030923,000000,17.83,17.95,17.57,17.76,4167241,0
+CHKP.US,D,20030924,000000,17.75,17.83,16.93,16.98,4392543,0
+CHKP.US,D,20030925,000000,17,17.45,16.82,17.02,4025305,0
+CHKP.US,D,20030926,000000,16.93,17.13,16.65,16.65,2723752,0
+CHKP.US,D,20030929,000000,16.82,17.11,16.53,16.78,3117487,0
+CHKP.US,D,20030930,000000,16.81,17.15,16.48,16.84,3882983,0
+CHKP.US,D,20031001,000000,17.31,17.52,17.11,17.29,3516079,0
+CHKP.US,D,20031002,000000,17.31,17.41,16.71,17.03,4354713,0
+CHKP.US,D,20031003,000000,17.55,18.1,17.45,17.88,4582208,0
+CHKP.US,D,20031006,000000,17.85,17.97,17.44,17.86,2413241,0
+CHKP.US,D,20031007,000000,17.81,18.01,17.6,17.79,2590419,0
+CHKP.US,D,20031008,000000,17.85,18.08,17.5,17.61,2360652,0
+CHKP.US,D,20031009,000000,18.19,18.3,17.76,17.89,3250652,0
+CHKP.US,D,20031010,000000,18.36,18.37,17.53,18,1691206,0
+CHKP.US,D,20031013,000000,18.25,18.38,17.79,18.03,2024027,0
+CHKP.US,D,20031014,000000,18.01,18.29,17.82,18.22,2322381,0
+CHKP.US,D,20031015,000000,18.47,18.5,17.66,17.71,2804953,0
+CHKP.US,D,20031016,000000,17.62,18.18,17.57,18.04,2786572,0
+CHKP.US,D,20031017,000000,17.96,18,17.3,17.4,3902710,0
+CHKP.US,D,20031020,000000,17.4,17.87,16.95,17.58,5880647,0
+CHKP.US,D,20031021,000000,17.34,17.69,17.26,17.62,2632912,0
+CHKP.US,D,20031022,000000,17.47,17.65,16.97,16.99,3356659,0
+CHKP.US,D,20031023,000000,16.31,16.79,16.31,16.61,3526291,0
+CHKP.US,D,20031024,000000,16.76,16.76,16.01,16.33,3411255,0
+CHKP.US,D,20031027,000000,16.52,17.1,16.45,16.76,2907308,0
+CHKP.US,D,20031028,000000,17,17.43,16.96,17.43,2411003,0
+CHKP.US,D,20031029,000000,17.5,17.95,17.28,17.4,3249010,0
+CHKP.US,D,20031030,000000,17.89,17.95,17.21,17.25,2703130,0
+CHKP.US,D,20031031,000000,17.5,17.5,16.98,16.98,2536935,0
+CHKP.US,D,20031103,000000,17.26,17.75,17.12,17.74,2675235,0
+CHKP.US,D,20031104,000000,17.6,17.86,17.39,17.4,1910508,0
+CHKP.US,D,20031105,000000,17.4,17.5,17.12,17.25,2848982,0
+CHKP.US,D,20031106,000000,17.39,18.05,17.35,17.97,4533351,0
+CHKP.US,D,20031107,000000,18.5,18.54,17.71,17.75,4069537,0
+CHKP.US,D,20031110,000000,17.65,18.07,17.65,17.73,2545946,0
+CHKP.US,D,20031111,000000,17.6,18,17.56,17.73,2650337,0
+CHKP.US,D,20031112,000000,17.79,18.43,17.78,18.36,3495194,0
+CHKP.US,D,20031113,000000,18.13,18.4,17.96,18.28,2211482,0
+CHKP.US,D,20031114,000000,18.24,18.27,17.3,17.41,3519294,0
+CHKP.US,D,20031117,000000,17.23,17.5,16.79,16.94,3812857,0
+CHKP.US,D,20031118,000000,17.01,17.16,16.55,16.59,3146886,0
+CHKP.US,D,20031119,000000,16.6,16.98,16.6,16.8,2654678,0
+CHKP.US,D,20031120,000000,16.5,16.99,16.48,16.55,2392570,0
+CHKP.US,D,20031121,000000,16.54,16.81,16.3,16.68,2124521,0
+CHKP.US,D,20031124,000000,16.92,17.73,16.92,17.62,4194400,0
+CHKP.US,D,20031125,000000,17.74,17.75,17.39,17.55,2081675,0
+CHKP.US,D,20031126,000000,17.77,17.9,17.42,17.67,2319522,0
+CHKP.US,D,20031128,000000,17.38,17.78,17.31,17.65,1075755,0
+CHKP.US,D,20031201,000000,17.69,18.2,17.66,18.06,3156363,0
+CHKP.US,D,20031202,000000,17.94,18.08,17.6,17.6,2376621,0
+CHKP.US,D,20031203,000000,17.6,18.09,17.6,17.79,3193533,0
+CHKP.US,D,20031204,000000,17.73,17.94,17.38,17.76,2788724,0
+CHKP.US,D,20031205,000000,17.49,17.83,17.35,17.45,1828624,0
+CHKP.US,D,20031208,000000,17.4,17.59,17.13,17.55,1764912,0
+CHKP.US,D,20031209,000000,17.7,17.8,16.85,16.9,3424789,0
+CHKP.US,D,20031210,000000,16.9,17.27,16.79,17,3554366,0
+CHKP.US,D,20031211,000000,17.12,17.55,16.97,17.51,1911076,0
+CHKP.US,D,20031212,000000,17.48,17.63,17.25,17.35,1840257,0
+CHKP.US,D,20031215,000000,17.72,17.8,16.95,17.03,2156775,0
+CHKP.US,D,20031216,000000,17.4,17.7,17.12,17.47,3920998,0
+CHKP.US,D,20031217,000000,17.51,17.58,16.76,16.92,4659472,0
+CHKP.US,D,20031218,000000,16.91,17.12,16.8,17.05,3286294,0
+CHKP.US,D,20031219,000000,17.01,17.18,16.51,16.62,4597220,0
+CHKP.US,D,20031222,000000,16.64,16.88,16.48,16.55,2533364,0
+CHKP.US,D,20031223,000000,16.55,16.83,16.53,16.69,1828009,0
+CHKP.US,D,20031224,000000,16.68,16.83,16.5,16.54,1328344,0
+CHKP.US,D,20031226,000000,16.6,16.75,16.54,16.7,600972,0
+CHKP.US,D,20031229,000000,16.7,17,16.62,17,2446107,0
+CHKP.US,D,20031230,000000,16.95,17.07,16.84,17,1998631,0
+CHKP.US,D,20031231,000000,16.92,17.09,16.81,16.86,1723857,0
+CHKP.US,D,20040102,000000,17.1,17.35,16.82,16.87,4156177,0
+CHKP.US,D,20040105,000000,17.25,17.8,17.13,17.68,4303931,0
+CHKP.US,D,20040106,000000,17.94,18.08,17.6,17.9,3663644,0
+CHKP.US,D,20040107,000000,17.97,18.2,17.84,18.04,3835591,0
+CHKP.US,D,20040108,000000,18.5,18.54,17.77,17.82,5849164,0
+CHKP.US,D,20040109,000000,17.9,18.25,17.78,18.15,4197429,0
+CHKP.US,D,20040112,000000,18.45,18.9,18.19,18.88,4601037,0
+CHKP.US,D,20040113,000000,19.07,19.07,18.2,18.34,6137471,0
+CHKP.US,D,20040114,000000,18.46,18.91,18.44,18.81,3548802,0
+CHKP.US,D,20040115,000000,18.99,19.24,18.63,18.8,5111396,0
+CHKP.US,D,20040116,000000,19.01,20,18.92,19.95,6987738,0
+CHKP.US,D,20040120,000000,21.2,21.77,20.79,21.61,13659714,0
+CHKP.US,D,20040121,000000,21.34,21.7,20.94,21.15,7974286,0
+CHKP.US,D,20040122,000000,20.94,21.52,20.13,21.07,8722011,0
+CHKP.US,D,20040123,000000,21.4,21.57,21.12,21.15,5241898,0
+CHKP.US,D,20040126,000000,20.94,21.43,20.7,21.33,4074329,0
+CHKP.US,D,20040127,000000,21.54,21.68,21.11,21.17,4562078,0
+CHKP.US,D,20040128,000000,21.27,21.47,20.67,20.79,3632672,0
+CHKP.US,D,20040129,000000,20.86,20.91,20.09,20.4,3455509,0
+CHKP.US,D,20040130,000000,20.55,20.7,20.24,20.43,2289488,0
+CHKP.US,D,20040202,000000,20.64,21.08,20.4,20.5,2916288,0
+CHKP.US,D,20040203,000000,20.4,21.13,20.36,21.07,3555948,0
+CHKP.US,D,20040204,000000,20.89,20.98,20.46,20.67,4697382,0
+CHKP.US,D,20040205,000000,20.79,21.25,19.62,20.81,15273476,0
+CHKP.US,D,20040206,000000,21.47,22.3,21.15,22.25,8494072,0
+CHKP.US,D,20040209,000000,23.55,23.71,22.91,23.4,10392354,0
+CHKP.US,D,20040210,000000,23.31,23.96,23.12,23.92,5998400,0
+CHKP.US,D,20040211,000000,23.99,24.12,23.59,24.07,4696935,0
+CHKP.US,D,20040212,000000,23.99,24.1,23.78,23.94,3635557,0
+CHKP.US,D,20040213,000000,23.94,23.95,23,23.67,3511306,0
+CHKP.US,D,20040217,000000,23.75,24.12,23.6,24,4103806,0
+CHKP.US,D,20040218,000000,24,24,23.5,23.79,2712475,0
+CHKP.US,D,20040219,000000,24,24.1,23.4,23.4,2911473,0
+CHKP.US,D,20040220,000000,23.4,23.45,22.62,22.95,4097435,0
+CHKP.US,D,20040223,000000,23.07,23.09,21.9,22.18,4051115,0
+CHKP.US,D,20040224,000000,22.17,22.7,21.95,22.09,3756493,0
+CHKP.US,D,20040225,000000,22.14,22.76,22.05,22.5,3118346,0
+CHKP.US,D,20040226,000000,22.6,23.02,22.29,22.95,2774179,0
+CHKP.US,D,20040227,000000,22.81,23.35,22.74,23.02,3368942,0
+CHKP.US,D,20040301,000000,23.03,23.56,23.03,23.54,3000970,0
+CHKP.US,D,20040302,000000,23.59,23.85,23.5,23.6,3332567,0
+CHKP.US,D,20040303,000000,23.68,23.71,22.9,23.04,2505433,0
+CHKP.US,D,20040304,000000,22.9,23.3,22.7,23.3,1953351,0
+CHKP.US,D,20040305,000000,22.97,23.25,22.66,23.06,2151405,0
+CHKP.US,D,20040308,000000,23.18,23.75,22.92,23,2909489,0
+CHKP.US,D,20040309,000000,22.93,23.16,22.39,22.61,2767272,0
+CHKP.US,D,20040310,000000,22.36,22.69,21.45,21.68,3629277,0
+CHKP.US,D,20040311,000000,21.65,21.79,21.12,21.35,3602482,0
+CHKP.US,D,20040312,000000,21.41,21.77,21.32,21.49,2564166,0
+CHKP.US,D,20040315,000000,21.47,21.5,20.5,20.74,4016306,0
+CHKP.US,D,20040316,000000,21.02,21.22,20.7,20.91,2653946,0
+CHKP.US,D,20040317,000000,21.06,21.73,21.06,21.72,2535566,0
+CHKP.US,D,20040318,000000,21.71,21.77,21.11,21.65,2327685,0
+CHKP.US,D,20040319,000000,21.65,22.17,21.47,21.59,3153418,0
+CHKP.US,D,20040322,000000,21.47,21.5,21.01,21.33,3425147,0
+CHKP.US,D,20040323,000000,21.35,21.6,21.14,21.21,1983354,0
+CHKP.US,D,20040324,000000,21.2,21.7,21.02,21.42,3101015,0
+CHKP.US,D,20040325,000000,21.43,22.29,21.4,22.21,2747587,0
+CHKP.US,D,20040326,000000,22.2,22.4,21.8,22.21,2636993,0
+CHKP.US,D,20040329,000000,22.47,23.24,22.4,23.2,4230127,0
+CHKP.US,D,20040330,000000,23.15,23.5,22.99,23.11,2878486,0
+CHKP.US,D,20040331,000000,23.24,23.31,22.69,22.75,2660103,0
+CHKP.US,D,20040401,000000,23.29,23.29,22.79,23.05,1675694,0
+CHKP.US,D,20040402,000000,23.32,23.68,22.99,23.26,2469808,0
+CHKP.US,D,20040405,000000,23.14,23.38,23.06,23.29,2950993,0
+CHKP.US,D,20040406,000000,23.06,23.1,22.6,22.67,1827472,0
+CHKP.US,D,20040407,000000,22.74,22.96,22.4,22.66,2003245,0
+CHKP.US,D,20040408,000000,23.07,23.19,22.72,22.93,2403727,0
+CHKP.US,D,20040412,000000,23.05,23.44,22.9,23.41,1061255,0
+CHKP.US,D,20040413,000000,23.56,23.64,23.18,23.28,2248808,0
+CHKP.US,D,20040414,000000,23.11,23.31,22.91,22.95,2808383,0
+CHKP.US,D,20040415,000000,23.24,23.24,22.14,22.14,2837466,0
+CHKP.US,D,20040416,000000,22.5,22.5,21.3,21.38,3913789,0
+CHKP.US,D,20040419,000000,21.49,22.13,21.44,21.94,3804967,0
+CHKP.US,D,20040420,000000,22.5,24.57,22.35,23.68,19018160,0
+CHKP.US,D,20040421,000000,23.9,24.27,23.56,23.97,5996564,0
+CHKP.US,D,20040422,000000,23.76,24.81,23.65,24.81,6428956,0
+CHKP.US,D,20040423,000000,24.71,25.61,24.7,25.59,6902180,0
+CHKP.US,D,20040426,000000,25.45,25.5,24.93,25.09,4925205,0
+CHKP.US,D,20040427,000000,25.21,25.68,25.12,25.45,3813796,0
+CHKP.US,D,20040428,000000,25.19,25.29,24.51,24.73,3536637,0
+CHKP.US,D,20040429,000000,24.59,25.21,24.21,24.75,6964482,0
+CHKP.US,D,20040430,000000,24.77,24.8,23.13,23.51,5705365,0
+CHKP.US,D,20040503,000000,23.6,24,23.3,23.68,4240254,0
+CHKP.US,D,20040504,000000,23.9,24.4,23.38,23.93,4550731,0
+CHKP.US,D,20040505,000000,23.93,24.15,23.6,24.01,2141317,0
+CHKP.US,D,20040506,000000,23.93,23.99,23.09,23.34,2442056,0
+CHKP.US,D,20040507,000000,23.25,23.99,23.06,23.62,3761455,0
+CHKP.US,D,20040510,000000,23.28,23.38,22.25,22.56,4431058,0
+CHKP.US,D,20040511,000000,22.71,23.28,22.71,23.24,2314761,0
+CHKP.US,D,20040512,000000,23.08,23.43,22.27,23.24,2947660,0
+CHKP.US,D,20040513,000000,23.2,23.9,23.12,23.55,2932341,0
+CHKP.US,D,20040514,000000,23.55,23.66,22.68,22.9,2466275,0
+CHKP.US,D,20040517,000000,22.32,22.61,22.1,22.16,4016081,0
+CHKP.US,D,20040518,000000,22.39,22.65,22.29,22.62,1698107,0
+CHKP.US,D,20040519,000000,22.9,23.76,22.75,23.1,4012540,0
+CHKP.US,D,20040520,000000,23.06,23.24,22.91,22.98,2053311,0
+CHKP.US,D,20040521,000000,23.08,23.3,22.81,23,1701463,0
+CHKP.US,D,20040524,000000,23.3,23.58,23.12,23.43,2907587,0
+CHKP.US,D,20040525,000000,23.44,23.75,23,23.74,3103160,0
+CHKP.US,D,20040526,000000,23.7,23.97,23.55,23.78,2126536,0
+CHKP.US,D,20040527,000000,23.78,24.2,23.75,23.99,1893537,0
+CHKP.US,D,20040528,000000,23.99,23.99,23.75,23.78,1329105,0
+CHKP.US,D,20040601,000000,23.65,23.97,23.39,23.9,2078493,0
+CHKP.US,D,20040602,000000,23.96,24.8,23.95,24.59,3086953,0
+CHKP.US,D,20040603,000000,24.36,24.75,24.14,24.35,2278008,0
+CHKP.US,D,20040604,000000,24.86,25.23,24.32,24.42,2677797,0
+CHKP.US,D,20040607,000000,24.95,25.6,24.76,25.6,3073176,0
+CHKP.US,D,20040608,000000,25.34,25.99,25.31,25.9,3799446,0
+CHKP.US,D,20040609,000000,25.72,25.87,25.1,25.18,2038676,0
+CHKP.US,D,20040610,000000,25.21,25.54,25.12,25.3,1135475,0
+CHKP.US,D,20040614,000000,25.09,25.16,24.52,24.6,1599660,0
+CHKP.US,D,20040615,000000,25.15,25.72,24.92,25.18,3730424,0
+CHKP.US,D,20040616,000000,25.35,25.75,25.05,25.36,1599226,0
+CHKP.US,D,20040617,000000,25.27,25.51,24.89,24.92,1592036,0
+CHKP.US,D,20040618,000000,24.83,25.3,24.69,25.05,2532064,0
+CHKP.US,D,20040621,000000,25.32,25.47,24.85,24.96,2462696,0
+CHKP.US,D,20040622,000000,25.17,25.38,24.84,25.32,2453965,0
+CHKP.US,D,20040623,000000,25.39,25.97,25.26,25.77,4510324,0
+CHKP.US,D,20040624,000000,25.9,26.1,25.46,25.5,2494865,0
+CHKP.US,D,20040625,000000,25.44,26.06,25.41,25.87,1889028,0
+CHKP.US,D,20040628,000000,26.14,26.29,25.65,25.85,2911661,0
+CHKP.US,D,20040629,000000,25.74,27.09,25.7,26.99,4883178,0
+CHKP.US,D,20040630,000000,27,27.09,26.51,26.99,3720069,0
+CHKP.US,D,20040701,000000,27.12,27.16,25.75,26.15,3795189,0
+CHKP.US,D,20040702,000000,26.01,26.05,25.45,25.71,2407293,0
+CHKP.US,D,20040706,000000,25.22,25.4,24.46,24.73,3346737,0
+CHKP.US,D,20040707,000000,24.58,24.74,23.51,24.19,4911699,0
+CHKP.US,D,20040708,000000,24,24,23.08,23.2,5349285,0
+CHKP.US,D,20040709,000000,23.5,23.76,23.1,23.31,3210906,0
+CHKP.US,D,20040712,000000,23.18,23.68,22.79,23.25,3312966,0
+CHKP.US,D,20040713,000000,23.22,23.5,22.75,22.85,2477647,0
+CHKP.US,D,20040714,000000,22.47,23.8,22.45,23.2,4186368,0
+CHKP.US,D,20040715,000000,22.75,22.87,21.89,22,8129642,0
+CHKP.US,D,20040716,000000,22.25,22.47,21.61,21.62,4468170,0
+CHKP.US,D,20040719,000000,22.11,22.13,20.73,21.28,8306341,0
+CHKP.US,D,20040720,000000,21.4,22.12,21.35,22.07,3786374,0
+CHKP.US,D,20040721,000000,22.28,22.39,21.33,21.46,3826834,0
+CHKP.US,D,20040722,000000,21.59,21.64,20.67,21.41,5634936,0
+CHKP.US,D,20040723,000000,21.4,21.43,20.6,20.74,3507687,0
+CHKP.US,D,20040726,000000,18.55,19.14,17.7,18.49,18748398,0
+CHKP.US,D,20040727,000000,18.6,19.11,18.42,18.96,6461069,0
+CHKP.US,D,20040728,000000,19.1,19.38,18.71,19.13,4304171,0
+CHKP.US,D,20040729,000000,19.29,19.95,19.29,19.83,3577506,0
+CHKP.US,D,20040730,000000,19.88,20.01,19.55,19.89,2321532,0
+CHKP.US,D,20040802,000000,19.33,19.75,19.11,19.7,2492644,0
+CHKP.US,D,20040803,000000,19.65,19.82,18.33,18.46,6141640,0
+CHKP.US,D,20040804,000000,18.1,18.73,18.05,18.65,6653492,0
+CHKP.US,D,20040805,000000,18.83,18.88,17.75,17.91,4640235,0
+CHKP.US,D,20040806,000000,17.46,17.83,17.24,17.35,4166328,0
+CHKP.US,D,20040809,000000,17.63,17.8,17.3,17.38,3189895,0
+CHKP.US,D,20040810,000000,17.42,17.57,17.26,17.57,5567460,0
+CHKP.US,D,20040811,000000,17.26,17.26,16.76,17.03,4516346,0
+CHKP.US,D,20040812,000000,16.86,17.01,16.46,16.57,4388303,0
+CHKP.US,D,20040813,000000,16.71,17,16.59,16.9,3095437,0
+CHKP.US,D,20040816,000000,16.55,17.51,16.55,17.23,2242650,0
+CHKP.US,D,20040817,000000,17.5,17.79,17.41,17.59,2602694,0
+CHKP.US,D,20040818,000000,17.63,18.34,17.49,18.25,3954288,0
+CHKP.US,D,20040819,000000,18.25,18.53,18.02,18.34,3849974,0
+CHKP.US,D,20040820,000000,18.36,18.58,18.18,18.24,2897082,0
+CHKP.US,D,20040823,000000,18.25,18.49,18.15,18.22,1518293,0
+CHKP.US,D,20040824,000000,18.26,18.6,18.14,18.34,2647891,0
+CHKP.US,D,20040825,000000,18.39,18.59,18.26,18.32,2132434,0
+CHKP.US,D,20040826,000000,18.25,18.68,18.16,18.26,1743780,0
+CHKP.US,D,20040827,000000,18.33,18.6,18.19,18.48,1329330,0
+CHKP.US,D,20040830,000000,18.38,18.45,17.91,17.92,2200524,0
+CHKP.US,D,20040831,000000,17.96,18.08,17.39,17.54,3339409,0
+CHKP.US,D,20040901,000000,17.63,17.89,17.36,17.6,1820685,0
+CHKP.US,D,20040902,000000,17.63,18.22,17.61,18.07,1040246,0
+CHKP.US,D,20040903,000000,18.08,18.17,17.41,17.52,1973791,0
+CHKP.US,D,20040907,000000,17.7,18.01,17.66,17.8,1671775,0
+CHKP.US,D,20040908,000000,17.77,17.93,17.58,17.79,1573118,0
+CHKP.US,D,20040909,000000,17.85,18,17.49,18,1782098,0
+CHKP.US,D,20040910,000000,17.99,19.05,17.93,18.94,3873662,0
+CHKP.US,D,20040913,000000,19.1,19.55,18.82,19.42,3600062,0
+CHKP.US,D,20040914,000000,19.52,19.65,19.24,19.53,1787384,0
+CHKP.US,D,20040915,000000,19.49,19.55,19.02,19.02,2582471,0
+CHKP.US,D,20040916,000000,19.02,19.43,18.8,18.98,2026998,0
+CHKP.US,D,20040917,000000,19.15,19.23,18.87,18.96,1504594,0
+CHKP.US,D,20040920,000000,19.02,19.05,18.56,18.91,1531184,0
+CHKP.US,D,20040921,000000,18.91,19.1,18.59,18.76,2108870,0
+CHKP.US,D,20040922,000000,18.7,18.83,17.89,17.95,3275149,0
+CHKP.US,D,20040923,000000,17.99,18.36,17.82,17.92,2540607,0
+CHKP.US,D,20040924,000000,17.96,18,17.11,17.19,4044726,0
+CHKP.US,D,20040927,000000,17.08,17.31,16.9,16.98,2528537,0
+CHKP.US,D,20040928,000000,16.91,17.12,16.88,17.01,2340416,0
+CHKP.US,D,20040929,000000,17,17.27,16.89,17.07,3138299,0
+CHKP.US,D,20040930,000000,17.09,17.1,16.64,16.97,2370614,0
+CHKP.US,D,20041001,000000,17.24,18.59,16.9,18.41,6436491,0
+CHKP.US,D,20041004,000000,18.75,19.79,18.18,18.26,4278398,0
+CHKP.US,D,20041005,000000,18.28,18.84,18.28,18.34,3459413,0
+CHKP.US,D,20041006,000000,18.45,18.6,18.14,18.44,2217683,0
+CHKP.US,D,20041007,000000,18.42,18.5,18.05,18.24,1741467,0
+CHKP.US,D,20041008,000000,17.87,18.13,17.74,17.85,3650098,0
+CHKP.US,D,20041011,000000,18.02,18.48,17.97,18.26,2538094,0
+CHKP.US,D,20041012,000000,18.1,18.46,17.91,18.31,2710246,0
+CHKP.US,D,20041013,000000,18.5,18.62,18.15,18.21,2301667,0
+CHKP.US,D,20041014,000000,18.41,18.42,17.91,18.08,2163759,0
+CHKP.US,D,20041015,000000,17.78,18.29,17.45,17.92,5900195,0
+CHKP.US,D,20041018,000000,19.9,21.22,19.8,21.1,18007772,0
+CHKP.US,D,20041019,000000,21.09,21.33,20.61,20.83,6731845,0
+CHKP.US,D,20041020,000000,20.64,21.01,20.64,20.76,3537630,0
+CHKP.US,D,20041021,000000,20.87,22,20.86,21.75,6327383,0
+CHKP.US,D,20041022,000000,21.86,21.91,21.22,21.28,4144302,0
+CHKP.US,D,20041025,000000,20.98,21.45,20.95,21.21,2094267,0
+CHKP.US,D,20041026,000000,21.22,21.62,20.98,21.49,1948703,0
+CHKP.US,D,20041027,000000,21.5,22.53,21.31,22.51,4365325,0
+CHKP.US,D,20041028,000000,22.3,22.54,22.12,22.5,2710991,0
+CHKP.US,D,20041029,000000,22.73,22.99,22.42,22.62,2502293,0
+CHKP.US,D,20041101,000000,22.6,22.9,22.28,22.8,2164077,0
+CHKP.US,D,20041102,000000,22.73,23.06,22.28,22.54,3591627,0
+CHKP.US,D,20041103,000000,22.91,23.04,22.51,22.67,2207299,0
+CHKP.US,D,20041104,000000,22.83,23.05,22.6,22.95,2019677,0
+CHKP.US,D,20041105,000000,23.3,23.4,23,23.4,2233633,0
+CHKP.US,D,20041108,000000,22.84,23.48,22.84,23.39,1970282,0
+CHKP.US,D,20041109,000000,23.4,23.49,22.87,23.07,1775011,0
+CHKP.US,D,20041110,000000,22.57,22.84,22.03,22.51,5448619,0
+CHKP.US,D,20041111,000000,22.4,23.03,22.35,22.99,2429934,0
+CHKP.US,D,20041112,000000,23.07,23.33,22.93,23.11,2474087,0
+CHKP.US,D,20041115,000000,23.49,23.49,23.09,23.28,3390543,0
+CHKP.US,D,20041116,000000,23.09,23.25,22.88,23.02,1522457,0
+CHKP.US,D,20041117,000000,23.28,23.9,23.26,23.72,3399097,0
+CHKP.US,D,20041118,000000,23.69,24.74,23.64,24.55,4644709,0
+CHKP.US,D,20041119,000000,24.49,24.75,23.81,24.05,3880938,0
+CHKP.US,D,20041122,000000,23.7,24.4,23.59,24.29,2585219,0
+CHKP.US,D,20041123,000000,24.2,24.6,23.98,23.98,2829356,0
+CHKP.US,D,20041124,000000,23.96,24.32,23.93,24.31,2394928,0
+CHKP.US,D,20041126,000000,24.26,24.28,23.98,24.07,1107651,0
+CHKP.US,D,20041129,000000,23.71,24.17,23.57,23.88,3929464,0
+CHKP.US,D,20041130,000000,23.9,24,23.46,23.74,2856477,0
+CHKP.US,D,20041201,000000,23.78,24.44,23.74,24.39,3123498,0
+CHKP.US,D,20041202,000000,24.43,24.51,23.71,24.09,4302919,0
+CHKP.US,D,20041203,000000,24.09,24.37,24.03,24.2,2514438,0
+CHKP.US,D,20041206,000000,24.59,25.08,24.4,25.04,4074153,0
+CHKP.US,D,20041207,000000,25.07,25.2,24.17,24.25,3242832,0
+CHKP.US,D,20041208,000000,24.39,24.82,23.83,24.55,2739129,0
+CHKP.US,D,20041209,000000,24.2,25.13,24.11,25.04,3362474,0
+CHKP.US,D,20041210,000000,24.79,25.39,24.58,24.75,3577397,0
+CHKP.US,D,20041213,000000,24.84,25.25,24.78,24.99,1798601,0
+CHKP.US,D,20041214,000000,25.06,26.21,25.06,25.99,7115465,0
+CHKP.US,D,20041215,000000,25.66,25.95,25.46,25.76,2297619,0
+CHKP.US,D,20041216,000000,25.56,25.75,24.69,24.81,2883073,0
+CHKP.US,D,20041217,000000,25.25,25.29,24.47,24.75,2875082,0
+CHKP.US,D,20041220,000000,24.8,25.13,23.98,24.25,2635871,0
+CHKP.US,D,20041221,000000,24.04,24.42,23.87,24.42,2045272,0
+CHKP.US,D,20041222,000000,24.34,25.21,23.89,24.36,2908760,0
+CHKP.US,D,20041223,000000,24.1,24.72,24,24.66,1608656,0
+CHKP.US,D,20041227,000000,24.77,24.93,24.5,24.61,1424440,0
+CHKP.US,D,20041228,000000,24.76,24.86,24.4,24.75,1255132,0
+CHKP.US,D,20041229,000000,24.61,24.9,24.44,24.5,1128251,0
+CHKP.US,D,20041230,000000,24.37,24.6,24.36,24.47,901998,0
+CHKP.US,D,20041231,000000,24.35,24.86,24.35,24.63,1387503,0
+CHKP.US,D,20050103,000000,25.01,25.42,24.47,24.85,3603843,0
+CHKP.US,D,20050104,000000,24.9,25.38,23.7,24.05,3754402,0
+CHKP.US,D,20050105,000000,24.13,24.7,24.02,24.18,2954958,0
+CHKP.US,D,20050106,000000,23.82,23.82,23.05,23.21,5604112,0
+CHKP.US,D,20050107,000000,22.97,23.49,22.25,23.28,5627645,0
+CHKP.US,D,20050110,000000,23.05,23.43,22.89,23.16,2865677,0
+CHKP.US,D,20050111,000000,23.02,23.16,22.52,22.89,2028354,0
+CHKP.US,D,20050112,000000,23,23.15,22.2,23.04,3454239,0
+CHKP.US,D,20050113,000000,22.85,23.04,22.37,22.39,2893969,0
+CHKP.US,D,20050114,000000,22.41,23.22,22.41,23.03,3511726,0
+CHKP.US,D,20050118,000000,23.38,23.55,22.85,22.97,5301444,0
+CHKP.US,D,20050119,000000,24.04,24.73,23.87,23.96,12117180,0
+CHKP.US,D,20050120,000000,24.22,24.42,23.79,23.85,4031530,0
+CHKP.US,D,20050121,000000,23.8,24.43,23.77,24.23,4148074,0
+CHKP.US,D,20050124,000000,24.35,24.5,23.93,23.96,2783345,0
+CHKP.US,D,20050125,000000,24.06,24.4,23.8,23.85,2589610,0
+CHKP.US,D,20050126,000000,23.91,24.41,23.91,24.22,2431897,0
+CHKP.US,D,20050127,000000,24.11,24.62,23.74,24.42,2493117,0
+CHKP.US,D,20050128,000000,24.43,24.82,23.55,23.89,2910726,0
+CHKP.US,D,20050131,000000,23.89,24.5,23.89,24.28,2524100,0
+CHKP.US,D,20050201,000000,24.11,24.48,24.05,24.2,2534199,0
+CHKP.US,D,20050202,000000,24.34,24.55,24.21,24.37,1675956,0
+CHKP.US,D,20050203,000000,24.53,24.88,24.37,24.75,2986611,0
+CHKP.US,D,20050204,000000,24.62,25.2,24.57,24.95,3957033,0
+CHKP.US,D,20050207,000000,25.31,25.31,24.03,24.92,5551092,0
+CHKP.US,D,20050208,000000,24.7,24.76,24.1,24.27,3185154,0
+CHKP.US,D,20050209,000000,24.5,24.59,23.64,23.77,4652691,0
+CHKP.US,D,20050210,000000,23.9,24.02,23.52,23.75,3274476,0
+CHKP.US,D,20050211,000000,23.75,24.3,23.5,23.9,2210203,0
+CHKP.US,D,20050214,000000,24.05,24.18,23.81,23.85,1689328,0
+CHKP.US,D,20050215,000000,23.8,23.9,22.9,23.15,4993478,0
+CHKP.US,D,20050216,000000,23.05,23.5,22.8,23.09,3563623,0
+CHKP.US,D,20050217,000000,23.07,23.16,22.5,22.57,2713515,0
+CHKP.US,D,20050218,000000,22.58,23.06,22.46,22.94,2739383,0
+CHKP.US,D,20050222,000000,22.75,23.17,22.29,22.38,2986617,0
+CHKP.US,D,20050223,000000,22.57,22.67,22.2,22.46,1736888,0
+CHKP.US,D,20050224,000000,22.27,22.62,22.1,22.53,2145348,0
+CHKP.US,D,20050225,000000,22.53,22.58,22.12,22.4,2080794,0
+CHKP.US,D,20050228,000000,22.52,22.65,21.65,22.13,3934678,0
+CHKP.US,D,20050301,000000,22.18,22.9,22.18,22.87,2415272,0
+CHKP.US,D,20050302,000000,22.68,22.8,22.22,22.46,2469752,0
+CHKP.US,D,20050303,000000,22.48,22.56,22.02,22.2,3042128,0
+CHKP.US,D,20050304,000000,22.32,22.49,22.07,22.1,2868380,0
+CHKP.US,D,20050307,000000,22.03,22.74,22.03,22.62,2955376,0
+CHKP.US,D,20050308,000000,22.7,22.7,22.15,22.43,2387188,0
+CHKP.US,D,20050309,000000,22.43,22.65,22.18,22.37,2217768,0
+CHKP.US,D,20050310,000000,22.5,22.5,22.02,22.35,2695346,0
+CHKP.US,D,20050311,000000,22.44,22.59,22.13,22.24,1512837,0
+CHKP.US,D,20050314,000000,22.25,22.35,21.74,21.95,2786355,0
+CHKP.US,D,20050315,000000,22,22.07,20.75,21.08,7622018,0
+CHKP.US,D,20050316,000000,20.85,21.41,20.76,21.18,2706348,0
+CHKP.US,D,20050317,000000,21.05,21.45,20.95,21.16,1740044,0
+CHKP.US,D,20050318,000000,21.09,21.35,20.91,21.1,1678543,0
+CHKP.US,D,20050321,000000,21.04,21.35,20.99,21.29,1520219,0
+CHKP.US,D,20050322,000000,21.35,21.43,20.71,20.8,1955078,0
+CHKP.US,D,20050323,000000,20.8,20.8,20.12,20.7,6006177,0
+CHKP.US,D,20050324,000000,20.7,21.08,20.7,20.79,2376606,0
+CHKP.US,D,20050328,000000,21.14,21.5,21.04,21.08,2479026,0
+CHKP.US,D,20050329,000000,21.03,21.79,21.03,21.48,3563196,0
+CHKP.US,D,20050330,000000,21.5,21.99,21.47,21.84,2469235,0
+CHKP.US,D,20050331,000000,21.68,22.02,21.68,21.74,2717868,0
+CHKP.US,D,20050401,000000,21.75,22.25,21.7,21.84,2101795,0
+CHKP.US,D,20050404,000000,21.82,22.1,21.47,21.98,1928668,0
+CHKP.US,D,20050405,000000,21.86,22.04,21.68,21.8,1411548,0
+CHKP.US,D,20050406,000000,21.96,22.28,21.84,21.9,1458635,0
+CHKP.US,D,20050407,000000,21.9,22.48,21.9,22.39,2567544,0
+CHKP.US,D,20050408,000000,22.37,22.58,22.05,22.09,1463252,0
+CHKP.US,D,20050411,000000,22.19,22.2,21.9,22.03,1427452,0
+CHKP.US,D,20050412,000000,22.45,23.29,22.32,23.02,4781551,0
+CHKP.US,D,20050413,000000,23,23.47,22.83,23.3,3202409,0
+CHKP.US,D,20050414,000000,23.14,23.38,22.37,22.7,3099367,0
+CHKP.US,D,20050415,000000,22.34,22.6,21.58,21.8,3617372,0
+CHKP.US,D,20050418,000000,20.97,21.72,20.11,21.37,6803660,0
+CHKP.US,D,20050419,000000,21.4,21.49,20.62,21.25,5354702,0
+CHKP.US,D,20050420,000000,21.31,21.34,20.46,20.71,3342802,0
+CHKP.US,D,20050421,000000,20.97,21.48,20.86,21.25,3101436,0
+CHKP.US,D,20050422,000000,21.1,21.25,20.82,20.9,2176075,0
+CHKP.US,D,20050425,000000,20.9,21.15,20.83,21.03,1647177,0
+CHKP.US,D,20050426,000000,20.65,21.3,20.61,20.95,2607149,0
+CHKP.US,D,20050427,000000,20.93,21.08,20.78,21.02,1409642,0
+CHKP.US,D,20050428,000000,20.83,20.92,20.44,20.51,1933649,0
+CHKP.US,D,20050429,000000,20.63,21.17,20.19,20.95,2473596,0
+CHKP.US,D,20050502,000000,21.1,21.3,21,21.2,1777453,0
+CHKP.US,D,20050503,000000,21.13,21.82,21.11,21.52,2457272,0
+CHKP.US,D,20050504,000000,21.66,22.13,21.51,22.03,2163588,0
+CHKP.US,D,20050505,000000,21.96,22.2,21.83,22.02,2206857,0
+CHKP.US,D,20050506,000000,22.02,22.17,21.64,22,2051052,0
+CHKP.US,D,20050509,000000,21.99,22.28,21.91,22.23,1570169,0
+CHKP.US,D,20050510,000000,22.23,22.29,22.04,22.17,1327016,0
+CHKP.US,D,20050511,000000,22.18,22.49,21.98,22.41,1467906,0
+CHKP.US,D,20050512,000000,22.39,22.48,21.93,22.04,2593361,0
+CHKP.US,D,20050513,000000,21.97,22.58,21.97,22.45,1707794,0
+CHKP.US,D,20050516,000000,22.41,22.48,22.15,22.48,758490,0
+CHKP.US,D,20050517,000000,22.27,22.62,22.12,22.62,894771,0
+CHKP.US,D,20050518,000000,22.67,23.01,22.56,22.95,2097468,0
+CHKP.US,D,20050519,000000,22.96,23,22.6,22.76,1953040,0
+CHKP.US,D,20050520,000000,22.8,22.92,22.57,22.86,1335665,0
+CHKP.US,D,20050523,000000,22.98,23.09,22.74,22.84,3004696,0
+CHKP.US,D,20050524,000000,22.84,23,22.5,22.95,1947306,0
+CHKP.US,D,20050525,000000,22.87,22.96,22.73,22.89,1350261,0
+CHKP.US,D,20050526,000000,22.97,23.05,22.68,22.79,2174733,0
+CHKP.US,D,20050527,000000,22.87,22.87,22.58,22.77,1284628,0
+CHKP.US,D,20050531,000000,22.71,22.97,22.44,22.72,2213531,0
+CHKP.US,D,20050601,000000,22.65,22.95,22.43,22.77,1760044,0
+CHKP.US,D,20050602,000000,22.58,22.77,22.42,22.77,1311703,0
+CHKP.US,D,20050603,000000,22.68,22.74,22.32,22.42,1367754,0
+CHKP.US,D,20050606,000000,22.4,22.44,21.96,22.31,1589142,0
+CHKP.US,D,20050607,000000,22.47,22.52,22.04,22.19,2424997,0
+CHKP.US,D,20050608,000000,22.2,22.35,21.9,22.06,1305747,0
+CHKP.US,D,20050609,000000,22.06,22.08,21.66,22,1867787,0
+CHKP.US,D,20050610,000000,21.94,21.95,21.07,21.24,4151304,0
+CHKP.US,D,20050613,000000,21.19,21.81,21.1,21.49,1893011,0
+CHKP.US,D,20050614,000000,21.5,21.62,21.12,21.19,1322708,0
+CHKP.US,D,20050615,000000,21.19,21.45,21.03,21.4,1529963,0
+CHKP.US,D,20050616,000000,21.47,21.82,21.39,21.74,1707972,0
+CHKP.US,D,20050617,000000,21.9,22.1,21.51,21.51,3797716,0
+CHKP.US,D,20050620,000000,21.29,21.45,21.11,21.19,2366835,0
+CHKP.US,D,20050621,000000,21.1,21.22,21.02,21.14,1294269,0
+CHKP.US,D,20050622,000000,21.17,21.35,20.77,20.9,2210760,0
+CHKP.US,D,20050623,000000,20.89,21.17,20.47,20.58,2909468,0
+CHKP.US,D,20050624,000000,20.55,20.64,19.97,20.07,2948790,0
+CHKP.US,D,20050627,000000,20.05,20.14,19.82,19.89,1951291,0
+CHKP.US,D,20050628,000000,19.9,20,19.8,19.93,2599273,0
+CHKP.US,D,20050629,000000,20,20.02,19.62,19.67,2396887,0
+CHKP.US,D,20050630,000000,19.78,20.22,19.57,19.83,3441844,0
+CHKP.US,D,20050701,000000,19.97,20.78,19.96,20.25,3075805,0
+CHKP.US,D,20050705,000000,20.24,20.65,20,20.31,2420896,0
+CHKP.US,D,20050706,000000,20.55,21.24,20.55,21.02,4018265,0
+CHKP.US,D,20050707,000000,20.79,21.1,20.75,21,1810785,0
+CHKP.US,D,20050708,000000,20.75,21.22,20.57,20.88,4000220,0
+CHKP.US,D,20050711,000000,21,21.68,20.96,21.64,2155798,0
+CHKP.US,D,20050712,000000,21.59,21.6,21.03,21.35,1936038,0
+CHKP.US,D,20050713,000000,21.4,21.45,20.85,21.39,2007291,0
+CHKP.US,D,20050714,000000,21.5,21.59,21.19,21.33,1123922,0
+CHKP.US,D,20050715,000000,21.54,21.67,21.16,21.4,1565896,0
+CHKP.US,D,20050718,000000,21.38,21.63,21.26,21.62,2361031,0
+CHKP.US,D,20050719,000000,22.79,23.95,22.76,23.04,12801960,0
+CHKP.US,D,20050720,000000,22.94,23.54,22.75,23.39,3555260,0
+CHKP.US,D,20050721,000000,23.47,23.54,23.05,23.23,2060034,0
+CHKP.US,D,20050722,000000,23.35,23.46,22.83,23.02,1354592,0
+CHKP.US,D,20050725,000000,22.98,23.25,22.69,22.95,1482874,0
+CHKP.US,D,20050726,000000,23.09,23.19,22.76,22.76,1628739,0
+CHKP.US,D,20050727,000000,22.88,22.91,22.51,22.7,1899649,0
+CHKP.US,D,20050728,000000,22.79,22.85,22.24,22.77,2388653,0
+CHKP.US,D,20050729,000000,22.8,23,22.5,22.53,1701455,0
+CHKP.US,D,20050801,000000,22.5,22.57,22.25,22.46,2033192,0
+CHKP.US,D,20050802,000000,22.4,22.65,22.33,22.5,1276860,0
+CHKP.US,D,20050803,000000,22.32,22.46,22.01,22.09,2177545,0
+CHKP.US,D,20050804,000000,21.99,22.24,21.91,22,2444326,0
+CHKP.US,D,20050805,000000,22.05,22.34,21.95,21.98,1465421,0
+CHKP.US,D,20050808,000000,22,22.13,21.85,21.98,1367069,0
+CHKP.US,D,20050809,000000,22.02,22.25,21.81,21.97,1190590,0
+CHKP.US,D,20050810,000000,21.97,22.08,21.75,21.82,1552224,0
+CHKP.US,D,20050811,000000,21.85,22.02,21.77,21.94,1826212,0
+CHKP.US,D,20050812,000000,21.85,22.31,21.77,22.24,1919654,0
+CHKP.US,D,20050815,000000,22.24,22.59,22.15,22.45,1770960,0
+CHKP.US,D,20050816,000000,22.45,22.59,22.2,22.3,2455523,0
+CHKP.US,D,20050817,000000,22.19,22.5,22.01,22.37,1276809,0
+CHKP.US,D,20050818,000000,22.37,22.82,22.24,22.75,2126953,0
+CHKP.US,D,20050819,000000,22.69,22.87,22.47,22.55,1696881,0
+CHKP.US,D,20050822,000000,22.55,22.68,22.44,22.56,1246207,0
+CHKP.US,D,20050823,000000,22.5,22.6,22.2,22.24,978841,0
+CHKP.US,D,20050824,000000,22.2,22.37,21.91,21.99,967927,0
+CHKP.US,D,20050825,000000,22.04,22.16,21.8,22.1,1148546,0
+CHKP.US,D,20050826,000000,22.02,22.19,21.85,21.97,732010,0
+CHKP.US,D,20050829,000000,21.91,22.49,21.9,22.36,1246909,0
+CHKP.US,D,20050830,000000,22.3,22.72,22.25,22.65,1808119,0
+CHKP.US,D,20050831,000000,22.71,22.77,22.34,22.56,1482664,0
+CHKP.US,D,20050901,000000,22.48,22.51,22.1,22.46,1091354,0
+CHKP.US,D,20050902,000000,22.42,22.69,22.2,22.34,965653,0
+CHKP.US,D,20050906,000000,22.3,22.96,22.12,22.89,2003530,0
+CHKP.US,D,20050907,000000,22.97,23.3,22.84,23.27,1435017,0
+CHKP.US,D,20050908,000000,23.27,23.35,22.93,23.15,1274776,0
+CHKP.US,D,20050909,000000,23.1,23.49,22.85,23.43,1377049,0
+CHKP.US,D,20050912,000000,23.49,24.01,23.28,23.58,2574722,0
+CHKP.US,D,20050913,000000,23.47,24.07,23.33,23.98,1579577,0
+CHKP.US,D,20050914,000000,23.87,24.04,23.43,23.52,1411828,0
+CHKP.US,D,20050915,000000,23.54,23.58,23.24,23.25,1606807,0
+CHKP.US,D,20050916,000000,23.17,23.43,22.93,23.43,1891534,0
+CHKP.US,D,20050919,000000,23.5,23.52,23.22,23.39,1532401,0
+CHKP.US,D,20050920,000000,23.35,23.71,23.22,23.48,2074964,0
+CHKP.US,D,20050921,000000,23.32,23.4,22.89,23.06,1833462,0
+CHKP.US,D,20050922,000000,22.99,23.52,22.83,23.13,1687246,0
+CHKP.US,D,20050923,000000,23,23.21,22.83,23.19,943476,0
+CHKP.US,D,20050926,000000,23.18,23.72,23.06,23.65,1405660,0
+CHKP.US,D,20050927,000000,23.7,23.7,22.95,23.19,2094376,0
+CHKP.US,D,20050928,000000,23.3,23.58,23.14,23.4,1069560,0
+CHKP.US,D,20050929,000000,23.38,23.5,23.01,23.5,1916217,0
+CHKP.US,D,20050930,000000,23.74,24.32,23.6,24.32,3335682,0
+CHKP.US,D,20051003,000000,24.25,24.5,24.22,24.38,1763042,0
+CHKP.US,D,20051004,000000,24.3,24.5,24.08,24.1,1329122,0
+CHKP.US,D,20051005,000000,24.16,24.16,23.68,23.7,1142573,0
+CHKP.US,D,20051006,000000,22.51,22.75,21.32,21.5,11831376,0
+CHKP.US,D,20051007,000000,21.54,21.63,20.81,20.93,4940407,0
+CHKP.US,D,20051010,000000,21.1,21.78,20.99,21.48,4720423,0
+CHKP.US,D,20051011,000000,21.65,21.74,21.11,21.25,2843351,0
+CHKP.US,D,20051012,000000,21.09,21.25,20.85,20.85,2087263,0
+CHKP.US,D,20051013,000000,20.85,21.05,20.49,20.75,2737198,0
+CHKP.US,D,20051014,000000,20.92,21.61,20.5,21.54,2842546,0
+CHKP.US,D,20051017,000000,21.44,21.64,21.25,21.59,1523420,0
+CHKP.US,D,20051018,000000,21.51,21.59,21.3,21.45,1541740,0
+CHKP.US,D,20051019,000000,21.45,21.45,21.06,21.3,1597968,0
+CHKP.US,D,20051020,000000,21.41,21.5,21,21.24,1355798,0
+CHKP.US,D,20051021,000000,21.58,21.59,21.08,21.25,1484000,0
+CHKP.US,D,20051024,000000,21.39,21.61,21.25,21.53,1430422,0
+CHKP.US,D,20051025,000000,21.56,21.85,21.25,21.8,1546360,0
+CHKP.US,D,20051026,000000,21.88,22.02,21.7,22,1877025,0
+CHKP.US,D,20051027,000000,21.94,22.1,21.5,21.5,2100086,0
+CHKP.US,D,20051028,000000,21.6,22.4,21.5,22.17,2423333,0
+CHKP.US,D,20051031,000000,21.94,22.45,21.94,22.36,2054877,0
+CHKP.US,D,20051101,000000,22.3,22.75,22.2,22.48,1987545,0
+CHKP.US,D,20051102,000000,22.22,22.35,21.87,21.94,2844736,0
+CHKP.US,D,20051103,000000,22.08,22.28,21.93,22.13,1987646,0
+CHKP.US,D,20051104,000000,22.06,22.4,21.94,22.33,1050072,0
+CHKP.US,D,20051107,000000,22.13,22.22,21.88,22.18,1601205,0
+CHKP.US,D,20051108,000000,22.03,22.23,21.88,22.01,1088498,0
+CHKP.US,D,20051109,000000,21.99,22.15,21.7,22.01,1590144,0
+CHKP.US,D,20051110,000000,21.98,22.59,21.71,22.47,1514821,0
+CHKP.US,D,20051111,000000,22.39,22.56,22.05,22.24,1031495,0
+CHKP.US,D,20051114,000000,22.2,22.27,21.89,22,1358728,0
+CHKP.US,D,20051115,000000,21.87,21.98,21.51,21.65,1410220,0
+CHKP.US,D,20051116,000000,21.6,21.83,21.45,21.75,1251915,0
+CHKP.US,D,20051117,000000,21.9,22.49,21.71,22.48,2038259,0
+CHKP.US,D,20051118,000000,22.7,22.73,22.24,22.42,1519915,0
+CHKP.US,D,20051121,000000,22.19,22.25,21.64,22.02,1676108,0
+CHKP.US,D,20051122,000000,21.83,22.19,21.65,22.04,1231801,0
+CHKP.US,D,20051123,000000,21.98,22.19,21.9,22.03,1373181,0
+CHKP.US,D,20051125,000000,22.11,22.19,21.86,22,653826,0
+CHKP.US,D,20051128,000000,21.87,22.11,21.81,21.81,1553610,0
+CHKP.US,D,20051129,000000,21.8,21.98,21.4,21.59,1249695,0
+CHKP.US,D,20051130,000000,21.46,21.5,21.11,21.29,2520744,0
+CHKP.US,D,20051201,000000,21.36,22.01,21.35,21.98,1685630,0
+CHKP.US,D,20051202,000000,21.98,22.03,21.78,22.01,1143443,0
+CHKP.US,D,20051205,000000,21.9,22.03,21.4,21.44,1474832,0
+CHKP.US,D,20051206,000000,21.44,21.56,21.21,21.41,3618350,0
+CHKP.US,D,20051207,000000,21.31,21.5,21.21,21.35,2100570,0
+CHKP.US,D,20051208,000000,21.39,21.41,20.77,21.17,2651981,0
+CHKP.US,D,20051209,000000,21.05,21.14,20.41,20.66,3354773,0
+CHKP.US,D,20051212,000000,20.63,20.64,20.15,20.22,3102884,0
+CHKP.US,D,20051213,000000,20.15,20.37,20.04,20.26,2831877,0
+CHKP.US,D,20051214,000000,20.19,20.54,19.94,20.33,2299010,0
+CHKP.US,D,20051215,000000,20.3,21.25,20.3,21.03,3017046,0
+CHKP.US,D,20051216,000000,20.96,21,20.49,20.5,2811168,0
+CHKP.US,D,20051219,000000,20.5,20.74,20.15,20.25,2903689,0
+CHKP.US,D,20051220,000000,20.15,20.5,20.01,20.26,2374209,0
+CHKP.US,D,20051221,000000,20.46,21.32,20.15,21.16,4622039,0
+CHKP.US,D,20051222,000000,21.04,21.15,20.9,20.97,1837154,0
+CHKP.US,D,20051223,000000,21,21.13,20.9,21.06,1044297,0
+CHKP.US,D,20051227,000000,20.94,21.23,20.92,20.99,1320712,0
+CHKP.US,D,20051228,000000,20.71,20.79,20.3,20.4,1927577,0
+CHKP.US,D,20051229,000000,20.38,20.57,20.22,20.45,1606415,0
+CHKP.US,D,20051230,000000,20.26,20.27,19.96,20.06,2019156,0
+CHKP.US,D,20060103,000000,20.29,20.6,19.98,20.42,2500369,0
+CHKP.US,D,20060104,000000,20.98,21.47,20.95,21.28,5126885,0
+CHKP.US,D,20060105,000000,21.16,21.63,20.89,21.05,2694494,0
+CHKP.US,D,20060106,000000,21.35,22.27,21.3,22.12,5099877,0
+CHKP.US,D,20060109,000000,22.01,22.15,21.56,21.85,1361988,0
+CHKP.US,D,20060110,000000,21.73,21.79,21.45,21.6,913840,0
+CHKP.US,D,20060111,000000,21.6,21.82,21.37,21.69,1036051,0
+CHKP.US,D,20060112,000000,21.64,22.37,21.5,21.95,2670196,0
+CHKP.US,D,20060113,000000,21.91,22.07,21.69,21.96,1213435,0
+CHKP.US,D,20060117,000000,21.74,21.75,21.5,21.71,1932516,0
+CHKP.US,D,20060118,000000,21.57,21.76,21.34,21.55,1427036,0
+CHKP.US,D,20060119,000000,21.6,21.97,21.6,21.89,1178259,0
+CHKP.US,D,20060120,000000,21.78,21.88,21.1,21.23,2223353,0
+CHKP.US,D,20060123,000000,21.19,21.65,21.04,21.48,2484626,0
+CHKP.US,D,20060124,000000,21.44,21.58,21.08,21.23,1793770,0
+CHKP.US,D,20060125,000000,21.25,21.32,20.93,20.98,1782697,0
+CHKP.US,D,20060126,000000,21.04,21.94,21.01,21.55,2833204,0
+CHKP.US,D,20060127,000000,21.61,22.47,21.59,22.44,3780758,0
+CHKP.US,D,20060130,000000,22,22.13,21.31,21.51,5438290,0
+CHKP.US,D,20060131,000000,21.58,21.75,21.32,21.56,5805579,0
+CHKP.US,D,20060201,000000,21.32,21.65,21.05,21.35,4849190,0
+CHKP.US,D,20060202,000000,21.33,21.35,20.97,21.11,1885924,0
+CHKP.US,D,20060203,000000,21.04,21.18,20.67,20.92,2595329,0
+CHKP.US,D,20060206,000000,20.91,21.34,20.64,21.14,1847546,0
+CHKP.US,D,20060207,000000,21.05,21.2,20.94,21.11,1659129,0
+CHKP.US,D,20060208,000000,21.14,21.5,20.7,21.31,2415872,0
+CHKP.US,D,20060209,000000,21.42,21.71,21.32,21.53,2162927,0
+CHKP.US,D,20060210,000000,21.53,21.69,21.38,21.58,1408533,0
+CHKP.US,D,20060213,000000,21.5,21.71,21.47,21.6,1603991,0
+CHKP.US,D,20060214,000000,21.58,21.6,21.21,21.39,1928182,0
+CHKP.US,D,20060215,000000,21.3,21.45,20.75,21.1,3701240,0
+CHKP.US,D,20060216,000000,21.1,21.15,20.79,21.01,1670669,0
+CHKP.US,D,20060217,000000,21.02,21.05,20.89,20.92,1547915,0
+CHKP.US,D,20060221,000000,20.9,20.99,20.44,20.66,2201667,0
+CHKP.US,D,20060222,000000,20.69,21.29,20.5,21.12,3153996,0
+CHKP.US,D,20060223,000000,21.04,21.67,21.04,21.41,2270112,0
+CHKP.US,D,20060224,000000,21.58,21.76,21.4,21.75,1939354,0
+CHKP.US,D,20060227,000000,21.8,22.24,21.7,22.08,2515947,0
+CHKP.US,D,20060228,000000,21.92,22.08,21.09,21.26,2497992,0
+CHKP.US,D,20060301,000000,21.27,21.53,21.06,21.34,3116121,0
+CHKP.US,D,20060302,000000,21.2,21.23,20.9,21.1,2558481,0
+CHKP.US,D,20060303,000000,20.9,21.45,20.86,21.11,1572465,0
+CHKP.US,D,20060306,000000,21.11,21.26,20.73,20.94,1299815,0
+CHKP.US,D,20060307,000000,20.82,20.93,20.61,20.86,1321830,0
+CHKP.US,D,20060308,000000,20.75,20.93,20.65,20.86,981212,0
+CHKP.US,D,20060309,000000,20.85,21.06,20.71,20.96,2071779,0
+CHKP.US,D,20060310,000000,20.87,21.71,20.85,21.12,2282764,0
+CHKP.US,D,20060313,000000,21.14,21.35,20.94,21.04,1347861,0
+CHKP.US,D,20060314,000000,20.96,21.41,20.86,21.36,1814151,0
+CHKP.US,D,20060315,000000,21.4,21.5,21.2,21.36,1322933,0
+CHKP.US,D,20060316,000000,21.4,21.53,21,21.42,1394351,0
+CHKP.US,D,20060317,000000,21.39,21.65,21.35,21.54,1570326,0
+CHKP.US,D,20060320,000000,21.49,21.54,21.29,21.5,915445,0
+CHKP.US,D,20060321,000000,21.32,21.55,21.13,21.23,1276441,0
+CHKP.US,D,20060322,000000,21.16,21.4,21,21.15,1152924,0
+CHKP.US,D,20060323,000000,21,21.16,20.92,21.02,794499,0
+CHKP.US,D,20060324,000000,20.21,20.87,19.85,20,8678517,0
+CHKP.US,D,20060327,000000,20.02,20.18,19.75,20.07,3242807,0
+CHKP.US,D,20060328,000000,19.98,20.05,19.46,19.72,3602701,0
+CHKP.US,D,20060329,000000,19.69,20.22,19.3,20.14,4989483,0
+CHKP.US,D,20060330,000000,20.09,20.14,19.95,20.08,1891860,0
+CHKP.US,D,20060331,000000,20.04,20.1,19.93,20.02,1369525,0
+CHKP.US,D,20060403,000000,20.02,20.08,19.78,19.83,2619995,0
+CHKP.US,D,20060404,000000,18.25,19.15,18.14,18.76,13130012,0
+CHKP.US,D,20060405,000000,18.69,19.5,18.49,18.63,8837038,0
+CHKP.US,D,20060406,000000,18.64,18.75,18.44,18.6,5725988,0
+CHKP.US,D,20060407,000000,18.65,18.72,18.32,18.5,3570335,0
+CHKP.US,D,20060410,000000,18.45,18.7,18.45,18.57,2884331,0
+CHKP.US,D,20060411,000000,18.67,18.93,18.51,18.56,3443914,0
+CHKP.US,D,20060412,000000,18.25,18.47,18.22,18.42,2309828,0
+CHKP.US,D,20060413,000000,18.38,18.49,18.3,18.39,1364373,0
+CHKP.US,D,20060417,000000,18.37,18.45,18.25,18.41,1144762,0
+CHKP.US,D,20060418,000000,18.4,18.91,18.4,18.68,2306970,0
+CHKP.US,D,20060419,000000,18.58,18.85,18.52,18.77,1733653,0
+CHKP.US,D,20060420,000000,18.79,19.07,18.66,19.05,3289994,0
+CHKP.US,D,20060421,000000,19.21,19.57,19.09,19.19,4354419,0
+CHKP.US,D,20060424,000000,18.78,19.85,18.78,19.3,3920210,0
+CHKP.US,D,20060425,000000,19.25,19.3,18.88,19.02,2217848,0
+CHKP.US,D,20060426,000000,19,19.12,18.89,19.06,1515925,0
+CHKP.US,D,20060427,000000,18.93,19.58,18.81,19.37,2654225,0
+CHKP.US,D,20060428,000000,19.4,19.57,19.25,19.37,1357827,0
+CHKP.US,D,20060501,000000,19.29,19.57,19.1,19.51,1859638,0
+CHKP.US,D,20060502,000000,19.51,20.5,19.22,19.51,2450607,0
+CHKP.US,D,20060503,000000,19.49,19.49,19.27,19.41,1549624,0
+CHKP.US,D,20060504,000000,19.35,19.66,19.35,19.6,1736071,0
+CHKP.US,D,20060505,000000,19.63,19.84,19.57,19.71,1229801,0
+CHKP.US,D,20060508,000000,19.65,20,19.6,19.88,1669503,0
+CHKP.US,D,20060509,000000,19.81,19.9,19.51,19.59,1530949,0
+CHKP.US,D,20060510,000000,19.48,19.83,19.28,19.64,1671051,0
+CHKP.US,D,20060511,000000,19.57,19.84,19.38,19.51,1936545,0
+CHKP.US,D,20060512,000000,19.5,19.74,19.38,19.39,1925723,0
+CHKP.US,D,20060515,000000,19.3,19.32,18.95,19.18,2003545,0
+CHKP.US,D,20060516,000000,19.08,19.09,18.69,18.91,2558068,0
+CHKP.US,D,20060517,000000,18.75,18.95,18.31,18.68,3252999,0
+CHKP.US,D,20060518,000000,18.66,18.77,18.4,18.51,1662442,0
+CHKP.US,D,20060519,000000,18.41,18.92,18.16,18.56,2051627,0
+CHKP.US,D,20060522,000000,18.57,18.71,18.15,18.23,2960566,0
+CHKP.US,D,20060523,000000,18.42,19.4,18.3,18.93,3856236,0
+CHKP.US,D,20060524,000000,18.76,19.52,18.65,19.33,4351785,0
+CHKP.US,D,20060525,000000,19.37,19.63,19.06,19.33,2388399,0
+CHKP.US,D,20060526,000000,19.33,19.41,19.08,19.38,1358398,0
+CHKP.US,D,20060530,000000,19.2,19.38,19.02,19.12,1323343,0
+CHKP.US,D,20060531,000000,19.08,19.4,18.98,19.3,2389043,0
+CHKP.US,D,20060601,000000,19.21,19.39,19.05,19.13,1781975,0
+CHKP.US,D,20060602,000000,19.21,19.29,18.78,19.03,2000619,0
+CHKP.US,D,20060605,000000,18.93,19.21,18.9,18.99,1788940,0
+CHKP.US,D,20060606,000000,18.97,19,18.47,18.75,1626844,0
+CHKP.US,D,20060607,000000,18.72,18.92,18.6,18.61,1437408,0
+CHKP.US,D,20060608,000000,18.45,18.9,18.03,18.53,2780978,0
+CHKP.US,D,20060609,000000,18.55,18.58,18.19,18.39,1413053,0
+CHKP.US,D,20060612,000000,18.38,18.47,18.24,18.26,1620884,0
+CHKP.US,D,20060613,000000,18.2,18.28,17.91,18.07,2441607,0
+CHKP.US,D,20060614,000000,18.05,18.05,17.67,17.89,2646481,0
+CHKP.US,D,20060615,000000,17.89,18.16,17.75,17.96,2484529,0
+CHKP.US,D,20060616,000000,17.87,18,17.7,17.91,1984366,0
+CHKP.US,D,20060619,000000,17.99,18.04,17.79,18.01,1697828,0
+CHKP.US,D,20060620,000000,18.09,18.22,18.02,18.05,1576771,0
+CHKP.US,D,20060621,000000,18.02,18.48,17.9,18.22,1832350,0
+CHKP.US,D,20060622,000000,18.16,18.23,17.76,18,2347431,0
+CHKP.US,D,20060623,000000,18.03,18.1,17.93,17.98,1471538,0
+CHKP.US,D,20060626,000000,17.96,18.22,17.94,18.07,1437523,0
+CHKP.US,D,20060627,000000,18.11,18.18,17.86,17.88,2104003,0
+CHKP.US,D,20060628,000000,17.86,18.14,17.86,18.05,1262596,0
+CHKP.US,D,20060629,000000,18.12,18.38,18.07,18.34,1899859,0
+CHKP.US,D,20060630,000000,18.48,18.49,17.5,17.6,4941330,0
+CHKP.US,D,20060703,000000,17.7,18.16,17.67,17.95,1363173,0
+CHKP.US,D,20060705,000000,17.19,17.48,16.65,17.41,4917113,0
+CHKP.US,D,20060706,000000,17.43,18.1,17.41,17.61,3346329,0
+CHKP.US,D,20060707,000000,17.55,17.8,17.43,17.63,1571504,0
+CHKP.US,D,20060710,000000,17.64,17.74,17.41,17.55,1443799,0
+CHKP.US,D,20060711,000000,17.49,17.87,17.47,17.78,1926253,0
+CHKP.US,D,20060712,000000,17.7,17.77,17.11,17.19,2645893,0
+CHKP.US,D,20060713,000000,17.1,17.4,16.88,17.13,2171952,0
+CHKP.US,D,20060714,000000,17.06,17.33,17,17.18,1304599,0
+CHKP.US,D,20060717,000000,17.09,17.3,17,17.18,1752167,0
+CHKP.US,D,20060718,000000,17.16,17.9,17.11,17.3,2496836,0
+CHKP.US,D,20060719,000000,16.95,17.28,16.55,16.89,3970800,0
+CHKP.US,D,20060720,000000,16.84,16.95,16.27,16.47,3037167,0
+CHKP.US,D,20060721,000000,16.31,16.66,16.27,16.54,2045140,0
+CHKP.US,D,20060724,000000,16.57,16.71,16.4,16.62,1511031,0
+CHKP.US,D,20060725,000000,16.57,16.8,16.47,16.65,1485032,0
+CHKP.US,D,20060726,000000,16.57,16.85,16.48,16.65,1554320,0
+CHKP.US,D,20060727,000000,16.62,16.93,16.6,16.73,1609321,0
+CHKP.US,D,20060728,000000,16.75,17.06,16.7,16.87,1738265,0
+CHKP.US,D,20060731,000000,16.81,16.93,16.66,16.8,1539210,0
+CHKP.US,D,20060801,000000,16.65,16.73,16.3,16.5,2983930,0
+CHKP.US,D,20060802,000000,16.47,16.59,16.37,16.56,2130672,0
+CHKP.US,D,20060803,000000,16.5,16.84,16.44,16.7,1653262,0
+CHKP.US,D,20060804,000000,16.88,17.1,16.64,16.72,1802779,0
+CHKP.US,D,20060807,000000,16.72,17.01,16.49,16.73,1168215,0
+CHKP.US,D,20060808,000000,16.8,17.24,16.78,17.08,2635344,0
+CHKP.US,D,20060809,000000,17.18,17.67,17,17.05,1766080,0
+CHKP.US,D,20060810,000000,16.98,17.41,16.91,17.25,1526161,0
+CHKP.US,D,20060811,000000,17.17,17.29,17.07,17.27,947922,0
+CHKP.US,D,20060814,000000,17.35,17.71,17.3,17.36,1364176,0
+CHKP.US,D,20060815,000000,17.51,17.8,17.42,17.69,1527176,0
+CHKP.US,D,20060816,000000,17.74,17.87,17.57,17.86,1403127,0
+CHKP.US,D,20060817,000000,17.87,18.2,17.77,17.96,2715064,0
+CHKP.US,D,20060818,000000,17.99,18.15,17.85,18.02,1953273,0
+CHKP.US,D,20060821,000000,17.88,17.95,17.46,17.5,2143934,0
+CHKP.US,D,20060822,000000,17.45,17.63,17.25,17.35,2248539,0
+CHKP.US,D,20060823,000000,17.5,17.85,17.2,17.26,2259012,0
+CHKP.US,D,20060824,000000,17.25,17.56,17.19,17.43,1594133,0
+CHKP.US,D,20060825,000000,17.33,17.54,17.15,17.24,1308366,0
+CHKP.US,D,20060828,000000,17.2,17.65,17.13,17.54,1192819,0
+CHKP.US,D,20060829,000000,17.57,17.59,17.23,17.58,1263671,0
+CHKP.US,D,20060830,000000,17.8,17.98,17.74,17.84,2306847,0
+CHKP.US,D,20060831,000000,18.43,18.7,18.2,18.59,3875579,0
+CHKP.US,D,20060901,000000,18.69,19.03,18.69,18.75,2295448,0
+CHKP.US,D,20060905,000000,18.75,19.21,18.54,18.95,2828348,0
+CHKP.US,D,20060906,000000,18.9,19.02,18.58,18.75,1486225,0
+CHKP.US,D,20060907,000000,18.62,18.74,18.34,18.49,1511514,0
+CHKP.US,D,20060908,000000,18.51,18.88,18.31,18.75,1167241,0
+CHKP.US,D,20060911,000000,18.61,18.95,18.34,18.81,1617446,0
+CHKP.US,D,20060912,000000,18.74,19.27,18.52,19.2,2795785,0
+CHKP.US,D,20060913,000000,19.25,19.5,19.11,19.35,1723651,0
+CHKP.US,D,20060914,000000,19.27,19.4,19.1,19.36,1240775,0
+CHKP.US,D,20060915,000000,19.44,19.56,19.21,19.24,2804696,0
+CHKP.US,D,20060918,000000,19.27,19.3,19.01,19.07,1271275,0
+CHKP.US,D,20060919,000000,19.05,19.2,18.59,18.98,1565752,0
+CHKP.US,D,20060920,000000,19.01,20.29,19,19.52,3771627,0
+CHKP.US,D,20060921,000000,19.65,20.28,19.5,19.79,2782933,0
+CHKP.US,D,20060922,000000,19.87,19.89,19.45,19.61,993295,0
+CHKP.US,D,20060925,000000,19.71,20,19.39,19.86,1458777,0
+CHKP.US,D,20060926,000000,19.91,19.96,19.55,19.89,1490817,0
+CHKP.US,D,20060927,000000,19.93,19.98,19.69,19.77,1237173,0
+CHKP.US,D,20060928,000000,19.68,19.73,19.14,19.25,3223938,0
+CHKP.US,D,20060929,000000,18.82,19.24,18.78,19.08,1785484,0
+CHKP.US,D,20061002,000000,19.1,19.18,18.53,18.71,3201694,0
+CHKP.US,D,20061003,000000,18.64,19.43,18.64,19.22,3297365,0
+CHKP.US,D,20061004,000000,19.11,19.98,19.11,19.97,2797466,0
+CHKP.US,D,20061005,000000,19.86,20.1,19.66,19.93,2378499,0
+CHKP.US,D,20061006,000000,19.83,19.98,19.5,19.82,1315333,0
+CHKP.US,D,20061009,000000,19.72,19.89,19.63,19.79,1108819,0
+CHKP.US,D,20061010,000000,19.7,19.78,19.51,19.66,1053855,0
+CHKP.US,D,20061011,000000,19.5,20.2,19.49,20.08,2271295,0
+CHKP.US,D,20061012,000000,20.1,20.47,20.06,20.42,1215784,0
+CHKP.US,D,20061013,000000,20.31,20.5,20.22,20.48,1289257,0
+CHKP.US,D,20061016,000000,20.35,20.8,20.13,20.31,1565179,0
+CHKP.US,D,20061017,000000,20.25,20.3,19.84,20.1,1177835,0
+CHKP.US,D,20061018,000000,20.15,20.35,19.73,20,2198525,0
+CHKP.US,D,20061019,000000,20.55,21.5,20.23,20.63,5158442,0
+CHKP.US,D,20061020,000000,20.59,20.9,20.49,20.79,2041626,0
+CHKP.US,D,20061023,000000,20.62,21.06,20.62,20.88,1295106,0
+CHKP.US,D,20061024,000000,20.76,20.9,20.51,20.71,1337096,0
+CHKP.US,D,20061025,000000,20.6,21.11,20.55,21.04,1425791,0
+CHKP.US,D,20061026,000000,20.97,21.2,20.55,21.17,1632070,0
+CHKP.US,D,20061027,000000,21.05,21.2,20.63,20.67,1668445,0
+CHKP.US,D,20061030,000000,20.52,21.07,20.52,20.82,2231329,0
+CHKP.US,D,20061031,000000,20.7,20.91,20.34,20.72,1123126,0
+CHKP.US,D,20061101,000000,20.81,20.95,20.53,20.8,1527286,0
+CHKP.US,D,20061102,000000,20.68,21.06,20.64,20.77,1576490,0
+CHKP.US,D,20061103,000000,20.7,20.84,20.38,20.55,1268751,0
+CHKP.US,D,20061106,000000,20.52,21.05,20.48,20.71,1380527,0
+CHKP.US,D,20061107,000000,20.63,21,20.62,20.79,873692,0
+CHKP.US,D,20061108,000000,20.68,21.44,20.44,21.35,2341808,0
+CHKP.US,D,20061109,000000,21.36,21.39,21.1,21.16,1478167,0
+CHKP.US,D,20061110,000000,21.14,21.59,20.95,21.51,1411473,0
+CHKP.US,D,20061113,000000,21.49,21.94,21.4,21.88,1813091,0
+CHKP.US,D,20061114,000000,21.77,22.22,21.72,22.19,1316823,0
+CHKP.US,D,20061115,000000,22.19,22.27,21.92,22.19,1454566,0
+CHKP.US,D,20061116,000000,22.17,22.5,21.75,22.4,1795821,0
+CHKP.US,D,20061117,000000,22.36,22.36,22.03,22.27,1803147,0
+CHKP.US,D,20061120,000000,22.2,22.24,21.55,22.02,2888098,0
+CHKP.US,D,20061121,000000,22.5,23.21,22.45,22.85,5163954,0
+CHKP.US,D,20061122,000000,22.82,22.95,22.76,22.89,1355950,0
+CHKP.US,D,20061124,000000,22.7,22.89,22.58,22.71,815098,0
+CHKP.US,D,20061127,000000,22.6,22.78,22.36,22.55,2021929,0
+CHKP.US,D,20061128,000000,22.49,22.83,22.45,22.64,1613630,0
+CHKP.US,D,20061129,000000,22.64,22.98,22.6,22.89,1625454,0
+CHKP.US,D,20061130,000000,22.81,23.01,22.65,22.9,1527995,0
+CHKP.US,D,20061201,000000,22.79,22.8,22.04,22.19,2278903,0
+CHKP.US,D,20061204,000000,22.05,22.75,21.75,22.46,2120066,0
+CHKP.US,D,20061205,000000,22.57,22.67,21.94,22.04,2313486,0
+CHKP.US,D,20061206,000000,21.95,22.08,21.46,21.76,3277133,0
+CHKP.US,D,20061207,000000,21.75,22.01,21.41,21.77,2391911,0
+CHKP.US,D,20061208,000000,21.66,22.1,21.5,21.65,1696493,0
+CHKP.US,D,20061211,000000,21.54,21.75,21.35,21.5,1606107,0
+CHKP.US,D,20061212,000000,21.5,21.78,21.3,21.53,2477036,0
+CHKP.US,D,20061213,000000,21.6,21.72,21.42,21.65,1504385,0
+CHKP.US,D,20061214,000000,21.76,22.11,21.71,21.97,2017839,0
+CHKP.US,D,20061215,000000,22.04,22.34,21.97,22.17,2263278,0
+CHKP.US,D,20061218,000000,22.13,22.35,21.51,21.8,1538604,0
+CHKP.US,D,20061219,000000,21.6,21.98,21.26,21.85,2551634,0
+CHKP.US,D,20061220,000000,21.74,22.11,21.65,21.73,1813537,0
+CHKP.US,D,20061221,000000,21.77,22.09,21.61,21.86,1444956,0
+CHKP.US,D,20061222,000000,21.77,21.97,21.53,21.69,893490,0
+CHKP.US,D,20061226,000000,21.6,21.85,21.6,21.72,516600,0
+CHKP.US,D,20061227,000000,21.89,22.26,21.75,22.05,995752,0
+CHKP.US,D,20061228,000000,21.95,22.2,21.81,22.07,645994,0
+CHKP.US,D,20061229,000000,21.99,22.16,21.78,21.92,593154,0
+CHKP.US,D,20070103,000000,22.01,22.8,21.94,22.58,3055976,0
+CHKP.US,D,20070104,000000,22.6,22.7,21.91,22.24,2415406,0
+CHKP.US,D,20070105,000000,22.1,22.1,21.46,21.92,2537948,0
+CHKP.US,D,20070108,000000,21.88,22.06,21.5,21.85,1583862,0
+CHKP.US,D,20070109,000000,21.87,22.57,21.87,22.42,3233292,0
+CHKP.US,D,20070110,000000,22.21,22.53,22.17,22.42,1289004,0
+CHKP.US,D,20070111,000000,22.84,23.48,22.72,23.1,6308957,0
+CHKP.US,D,20070112,000000,23.63,23.92,23.19,23.41,3356884,0
+CHKP.US,D,20070116,000000,23.34,23.67,23.15,23.38,2169317,0
+CHKP.US,D,20070117,000000,23.71,24.43,23.54,24.26,5022661,0
+CHKP.US,D,20070118,000000,24.16,24.17,23.35,23.63,2946883,0
+CHKP.US,D,20070119,000000,23.17,23.73,23,23.57,2445092,0
+CHKP.US,D,20070122,000000,23.46,23.7,23.08,23.41,1960274,0
+CHKP.US,D,20070123,000000,23.3,23.73,23.18,23.19,1976032,0
+CHKP.US,D,20070124,000000,22.95,24.29,22.89,24.08,5317818,0
+CHKP.US,D,20070125,000000,23.86,23.95,23.11,23.19,2608848,0
+CHKP.US,D,20070126,000000,23.31,23.59,23.2,23.38,1842599,0
+CHKP.US,D,20070129,000000,23.2,23.67,23.19,23.38,2538766,0
+CHKP.US,D,20070130,000000,23.4,23.75,23.35,23.56,2208940,0
+CHKP.US,D,20070131,000000,23.47,24.02,23.3,23.86,2444294,0
+CHKP.US,D,20070201,000000,23.82,23.91,23.55,23.7,1717075,0
+CHKP.US,D,20070202,000000,23.74,24.9,23.68,24.5,4068800,0
+CHKP.US,D,20070205,000000,24.54,24.79,24.44,24.64,1785753,0
+CHKP.US,D,20070206,000000,24.62,24.91,24.47,24.74,1686960,0
+CHKP.US,D,20070207,000000,24.7,25.03,24.69,24.87,2131834,0
+CHKP.US,D,20070208,000000,24.84,24.94,24.6,24.76,1314817,0
+CHKP.US,D,20070209,000000,24.79,24.92,24.37,24.38,1692123,0
+CHKP.US,D,20070212,000000,24.27,24.63,24.02,24.5,1540655,0
+CHKP.US,D,20070213,000000,24.37,24.91,24.36,24.65,1241072,0
+CHKP.US,D,20070214,000000,24.77,25.03,24.63,24.92,1903466,0
+CHKP.US,D,20070215,000000,24.81,24.97,24.71,24.89,1447682,0
+CHKP.US,D,20070216,000000,24.79,24.88,24.09,24.31,2966120,0
+CHKP.US,D,20070220,000000,24.1,24.49,23.67,24.23,2732405,0
+CHKP.US,D,20070221,000000,24.34,24.7,24.18,24.5,1333149,0
+CHKP.US,D,20070222,000000,24.56,24.68,23.87,24.04,1926060,0
+CHKP.US,D,20070223,000000,24.2,24.33,23.79,24.15,1398010,0
+CHKP.US,D,20070226,000000,24.09,24.09,23.73,23.86,1275887,0
+CHKP.US,D,20070227,000000,23.47,23.59,22.53,22.55,2949048,0
+CHKP.US,D,20070228,000000,22.51,22.7,22.02,22.58,2535123,0
+CHKP.US,D,20070301,000000,21.98,22.74,21.64,22.5,2637859,0
+CHKP.US,D,20070302,000000,22.47,22.67,22.1,22.22,2231663,0
+CHKP.US,D,20070305,000000,22,22.26,21.82,21.82,1486922,0
+CHKP.US,D,20070306,000000,21.97,22.06,21.39,21.7,6145056,0
+CHKP.US,D,20070307,000000,21.7,21.96,21.7,21.8,2201169,0
+CHKP.US,D,20070308,000000,21.95,22,21.53,21.65,1979877,0
+CHKP.US,D,20070309,000000,21.84,22,21.39,21.56,1371179,0
+CHKP.US,D,20070312,000000,21.6,21.81,21.46,21.58,1633433,0
+CHKP.US,D,20070313,000000,21.45,21.65,21.31,21.51,2240798,0
+CHKP.US,D,20070314,000000,21.49,21.95,21.4,21.43,3160011,0
+CHKP.US,D,20070315,000000,21.46,21.55,21.21,21.4,2295867,0
+CHKP.US,D,20070316,000000,21.43,21.58,21.17,21.5,2596009,0
+CHKP.US,D,20070319,000000,21.6,21.77,21.51,21.58,1244795,0
+CHKP.US,D,20070320,000000,21.58,22.15,21.56,22.05,2368876,0
+CHKP.US,D,20070321,000000,22.04,22.45,21.91,22.45,1579576,0
+CHKP.US,D,20070322,000000,22.64,22.74,22.41,22.67,1456801,0
+CHKP.US,D,20070323,000000,22.8,23.49,22.8,23.1,3017032,0
+CHKP.US,D,20070326,000000,23.04,23.1,22.77,23.07,1769585,0
+CHKP.US,D,20070327,000000,23.1,23.27,22.91,23.17,2036290,0
+CHKP.US,D,20070328,000000,22.92,22.94,22.35,22.71,4007153,0
+CHKP.US,D,20070329,000000,22.8,22.94,22.17,22.47,2045707,0
+CHKP.US,D,20070330,000000,22.39,22.44,21.98,22.28,2483885,0
+CHKP.US,D,20070402,000000,22.1,22.39,21.34,22.31,4133467,0
+CHKP.US,D,20070403,000000,22.33,22.46,22.08,22.28,2419867,0
+CHKP.US,D,20070404,000000,22.45,22.84,22.38,22.64,2457914,0
+CHKP.US,D,20070405,000000,22.56,22.77,22.52,22.69,809380,0
+CHKP.US,D,20070409,000000,22.72,22.75,22.39,22.5,987083,0
+CHKP.US,D,20070410,000000,22.48,22.73,22.36,22.44,1238517,0
+CHKP.US,D,20070411,000000,22.39,22.63,22.28,22.46,1852689,0
+CHKP.US,D,20070412,000000,22.34,22.5,22.09,22.46,1308261,0
+CHKP.US,D,20070413,000000,22.5,22.51,22.13,22.47,1213038,0
+CHKP.US,D,20070416,000000,22.54,22.77,22.36,22.77,1407956,0
+CHKP.US,D,20070417,000000,22.73,22.73,22.5,22.71,967436,0
+CHKP.US,D,20070418,000000,22.54,22.76,22.54,22.7,980331,0
+CHKP.US,D,20070419,000000,22.6,22.73,22.45,22.5,1188261,0
+CHKP.US,D,20070420,000000,22.8,22.8,22.43,22.5,1527767,0
+CHKP.US,D,20070423,000000,22.42,22.55,22.27,22.37,1306163,0
+CHKP.US,D,20070424,000000,22.37,22.58,22.2,22.53,2584530,0
+CHKP.US,D,20070425,000000,22.48,23.05,22.38,22.95,2204224,0
+CHKP.US,D,20070426,000000,23.66,24.9,23.64,24.16,6002094,0
+CHKP.US,D,20070427,000000,24.02,24.18,23.66,23.75,2193031,0
+CHKP.US,D,20070430,000000,23.8,23.95,23.43,23.55,1652712,0
+CHKP.US,D,20070501,000000,23.62,24.03,23.45,23.9,2145995,0
+CHKP.US,D,20070502,000000,23.91,24.2,23.81,23.95,2509143,0
+CHKP.US,D,20070503,000000,24.02,24.17,23.83,24.06,1799741,0
+CHKP.US,D,20070504,000000,24.07,24.29,23.97,24.09,1031441,0
+CHKP.US,D,20070507,000000,24.01,24.26,24.01,24.15,981727,0
+CHKP.US,D,20070508,000000,24.03,24.45,23.87,24.38,1648597,0
+CHKP.US,D,20070509,000000,24.27,24.28,23.93,24.15,1257172,0
+CHKP.US,D,20070510,000000,24.11,24.17,23.74,23.89,1312226,0
+CHKP.US,D,20070511,000000,23.88,24.06,23.71,24,770623,0
+CHKP.US,D,20070514,000000,24,24.2,23.89,24,909068,0
+CHKP.US,D,20070515,000000,23.94,24.22,23.48,23.65,1628133,0
+CHKP.US,D,20070516,000000,23.81,23.99,23.41,23.87,1366137,0
+CHKP.US,D,20070517,000000,23.87,23.94,23.69,23.78,841965,0
+CHKP.US,D,20070518,000000,23.79,23.99,23.48,23.77,1653265,0
+CHKP.US,D,20070521,000000,23.71,24,23.71,23.96,1040116,0
+CHKP.US,D,20070522,000000,23.84,23.99,23.66,23.93,1002864,0
+CHKP.US,D,20070523,000000,23.9,23.95,23.61,23.65,1157273,0
+CHKP.US,D,20070524,000000,23.56,23.6,22.98,23.14,1938384,0
+CHKP.US,D,20070525,000000,23.18,23.36,22.94,23.32,889642,0
+CHKP.US,D,20070529,000000,23.25,23.53,23.19,23.52,1008685,0
+CHKP.US,D,20070530,000000,23.44,23.51,23.15,23.51,957468,0
+CHKP.US,D,20070531,000000,23.48,23.64,23.15,23.36,1173940,0
+CHKP.US,D,20070601,000000,23.45,23.89,23.4,23.69,1148412,0
+CHKP.US,D,20070604,000000,23.54,23.92,23.36,23.77,1710582,0
+CHKP.US,D,20070605,000000,23.74,24.36,23.74,24.22,2219936,0
+CHKP.US,D,20070606,000000,24.07,24.16,23.8,23.9,1127886,0
+CHKP.US,D,20070607,000000,23.69,23.84,23.04,23.21,1870639,0
+CHKP.US,D,20070608,000000,23.01,23.33,22.97,23.3,1183855,0
+CHKP.US,D,20070611,000000,23.25,23.62,23.23,23.38,962446,0
+CHKP.US,D,20070612,000000,23.31,23.39,23.06,23.19,1007111,0
+CHKP.US,D,20070613,000000,23.17,23.42,23.01,23.36,945307,0
+CHKP.US,D,20070614,000000,23.29,23.6,23.26,23.3,1570186,0
+CHKP.US,D,20070615,000000,23.53,23.8,23.26,23.38,2489442,0
+CHKP.US,D,20070618,000000,23.34,23.48,23.18,23.32,1072732,0
+CHKP.US,D,20070619,000000,23.3,23.64,23.23,23.52,1471611,0
+CHKP.US,D,20070620,000000,23.52,23.64,23.33,23.33,1360947,0
+CHKP.US,D,20070621,000000,23.31,23.66,23.21,23.55,1159451,0
+CHKP.US,D,20070622,000000,23.43,23.5,23.32,23.45,1331986,0
+CHKP.US,D,20070625,000000,23.37,23.41,23.07,23.17,1106015,0
+CHKP.US,D,20070626,000000,23.33,23.44,22.97,23.12,982613,0
+CHKP.US,D,20070627,000000,22.92,23.39,22.83,23.3,1454749,0
+CHKP.US,D,20070628,000000,23.23,23.42,23,23.13,1532464,0
+CHKP.US,D,20070629,000000,23.08,23.09,22.57,22.81,2026531,0
+CHKP.US,D,20070702,000000,22.81,23.21,22.71,23.08,1326643,0
+CHKP.US,D,20070703,000000,23.22,24.26,23.08,23.57,2187689,0
+CHKP.US,D,20070705,000000,23.47,23.61,23.2,23.36,1876233,0
+CHKP.US,D,20070706,000000,23.41,23.53,23.05,23.16,1666302,0
+CHKP.US,D,20070709,000000,23.16,23.32,22.85,23.19,1566574,0
+CHKP.US,D,20070710,000000,23.1,23.1,22.49,22.79,3632811,0
+CHKP.US,D,20070711,000000,22.79,22.81,22.49,22.8,1767201,0
+CHKP.US,D,20070712,000000,22.75,23.28,22.63,23.26,1217106,0
+CHKP.US,D,20070713,000000,23.13,23.36,23.02,23.32,948349,0
+CHKP.US,D,20070716,000000,23.32,23.38,22.97,23.18,1158040,0
+CHKP.US,D,20070717,000000,23.18,23.57,23.07,23.33,1171811,0
+CHKP.US,D,20070718,000000,23.2,23.45,23.07,23.21,1172949,0
+CHKP.US,D,20070719,000000,23.3,23.65,23.14,23.59,1391364,0
+CHKP.US,D,20070720,000000,23.66,24.05,23.37,23.41,1985196,0
+CHKP.US,D,20070723,000000,23.69,24.11,23.42,23.7,2760437,0
+CHKP.US,D,20070724,000000,24.5,25.99,24.4,25.36,8632709,0
+CHKP.US,D,20070725,000000,25.47,25.61,25.25,25.37,3475775,0
+CHKP.US,D,20070726,000000,24.96,25.34,23.28,25.33,3406614,0
+CHKP.US,D,20070727,000000,25.35,25.37,24.33,24.43,2717558,0
+CHKP.US,D,20070730,000000,24.38,24.92,24.16,24.81,1807269,0
+CHKP.US,D,20070731,000000,24.99,25.07,24.35,24.36,2360906,0
+CHKP.US,D,20070801,000000,24.16,24.84,23.75,24.09,3240719,0
+CHKP.US,D,20070802,000000,24.16,24.84,24.01,24.73,1916388,0
+CHKP.US,D,20070803,000000,24.63,24.79,23.66,23.72,1766397,0
+CHKP.US,D,20070806,000000,23.77,24.45,23.77,24.18,2088462,0
+CHKP.US,D,20070807,000000,24.04,24.48,23.73,24.35,1868327,0
+CHKP.US,D,20070808,000000,24.2,24.22,23.34,23.69,2877538,0
+CHKP.US,D,20070809,000000,23.54,23.73,22.21,22.26,3039085,0
+CHKP.US,D,20070810,000000,22.03,23.58,21.78,23.11,2531735,0
+CHKP.US,D,20070813,000000,23.11,23.52,22.8,22.92,1571795,0
+CHKP.US,D,20070814,000000,23.07,23.5,22.83,23.05,1203242,0
+CHKP.US,D,20070815,000000,23.2,23.47,22.79,22.82,1460687,0
+CHKP.US,D,20070816,000000,22.51,22.96,22.01,22.6,1767819,0
+CHKP.US,D,20070817,000000,22.07,22.98,21.81,22.62,2974313,0
+CHKP.US,D,20070820,000000,22.7,23.14,22.45,22.83,1436349,0
+CHKP.US,D,20070821,000000,22.65,23.62,22.65,23.46,2019869,0
+CHKP.US,D,20070822,000000,23.5,23.54,22.83,23.45,2114002,0
+CHKP.US,D,20070823,000000,23.34,23.58,23.22,23.36,652350,0
+CHKP.US,D,20070824,000000,23.25,23.48,23.1,23.3,639592,0
+CHKP.US,D,20070827,000000,23.26,23.48,22.89,23.11,638696,0
+CHKP.US,D,20070828,000000,22.93,23.2,22.84,22.89,1443075,0
+CHKP.US,D,20070829,000000,23.08,23.53,22.88,23.36,1720751,0
+CHKP.US,D,20070830,000000,23.44,23.44,23.1,23.3,976177,0
+CHKP.US,D,20070831,000000,23.5,23.58,23.24,23.46,1024523,0
+CHKP.US,D,20070904,000000,23.49,23.76,23.31,23.65,1089603,0
+CHKP.US,D,20070905,000000,24.08,24.4,23.95,24.15,2414661,0
+CHKP.US,D,20070906,000000,24.29,24.62,24.02,24.56,2050347,0
+CHKP.US,D,20070907,000000,24.33,24.55,24.12,24.22,1736744,0
+CHKP.US,D,20070910,000000,24.4,24.44,23.86,23.99,1603909,0
+CHKP.US,D,20070911,000000,24,24.78,23.97,24.66,2106167,0
+CHKP.US,D,20070912,000000,24.56,24.65,24.27,24.52,1238037,0
+CHKP.US,D,20070913,000000,24.77,24.97,24.58,24.62,2525719,0
+CHKP.US,D,20070914,000000,24.53,24.68,24.31,24.4,1023785,0
+CHKP.US,D,20070917,000000,24.21,24.47,23.91,24.1,1550159,0
+CHKP.US,D,20070918,000000,24.2,24.58,24.01,24.43,1644349,0
+CHKP.US,D,20070919,000000,24.46,24.79,24.38,24.55,1898728,0
+CHKP.US,D,20070920,000000,24.53,24.61,24.3,24.52,1437063,0
+CHKP.US,D,20070921,000000,24.47,24.8,24.12,24.19,2146373,0
+CHKP.US,D,20070924,000000,24.2,24.34,23.87,24.13,992458,0
+CHKP.US,D,20070925,000000,24,24.94,24,24.82,1770703,0
+CHKP.US,D,20070926,000000,24.9,25.27,24.62,25.05,2122640,0
+CHKP.US,D,20070927,000000,25.23,25.7,25.16,25.39,2024823,0
+CHKP.US,D,20070928,000000,25.5,25.74,24.92,25.18,3723284,0
+CHKP.US,D,20071001,000000,25.34,25.5,25.05,25.39,1502264,0
+CHKP.US,D,20071002,000000,25.45,25.53,25,25.04,1199676,0
+CHKP.US,D,20071003,000000,25,25.17,24.76,24.98,1196694,0
+CHKP.US,D,20071004,000000,24.96,25.7,24.96,25.5,2057549,0
+CHKP.US,D,20071005,000000,25.61,26.03,25.37,25.83,1746746,0
+CHKP.US,D,20071008,000000,25.77,26.01,25.61,25.75,1446339,0
+CHKP.US,D,20071009,000000,25.73,26.46,25.73,26.3,2238666,0
+CHKP.US,D,20071010,000000,26.21,26.35,25.85,26.16,1181262,0
+CHKP.US,D,20071011,000000,26.25,26.33,25.44,25.69,1875787,0
+CHKP.US,D,20071012,000000,25.85,26.5,25.59,26.39,1411465,0
+CHKP.US,D,20071015,000000,26.31,26.58,25.96,26.34,1369230,0
+CHKP.US,D,20071016,000000,26.38,26.59,26.09,26.28,1699333,0
+CHKP.US,D,20071017,000000,26.7,26.74,26.2,26.57,1365760,0
+CHKP.US,D,20071018,000000,26.57,26.74,25.99,26.5,1866682,0
+CHKP.US,D,20071019,000000,26.75,26.75,25.7,25.98,2285920,0
+CHKP.US,D,20071022,000000,26.6,26.79,25.55,25.9,4597329,0
+CHKP.US,D,20071023,000000,25.02,25.7,25,25.63,3067198,0
+CHKP.US,D,20071024,000000,25.52,25.61,24.36,25,3305734,0
+CHKP.US,D,20071025,000000,25.11,25.28,24.48,24.78,1135833,0
+CHKP.US,D,20071026,000000,25.02,25.49,24.61,25.3,1553000,0
+CHKP.US,D,20071029,000000,25.31,25.74,25.19,25.57,1375487,0
+CHKP.US,D,20071030,000000,25.41,25.53,24.96,25.07,2223987,0
+CHKP.US,D,20071031,000000,25.21,25.45,24.76,25.26,1531819,0
+CHKP.US,D,20071101,000000,25.06,25.32,24.52,24.9,1390245,0
+CHKP.US,D,20071102,000000,25.15,25.17,24.64,24.82,1142129,0
+CHKP.US,D,20071105,000000,24.51,24.81,24.1,24.28,1227597,0
+CHKP.US,D,20071106,000000,24.35,25.02,24.35,24.68,1735943,0
+CHKP.US,D,20071107,000000,24.49,24.53,24.01,24.07,1043436,0
+CHKP.US,D,20071108,000000,23.9,24.02,22.85,23.3,3293215,0
+CHKP.US,D,20071109,000000,22.93,23.38,22.19,22.24,2751512,0
+CHKP.US,D,20071112,000000,22.24,22.48,21.8,21.85,2085739,0
+CHKP.US,D,20071113,000000,22,22.51,21.77,22.4,1534913,0
+CHKP.US,D,20071114,000000,22.43,22.59,21.95,22.01,1342314,0
+CHKP.US,D,20071115,000000,21.85,22.06,21.46,21.62,1623007,0
+CHKP.US,D,20071116,000000,21.73,21.83,21.4,21.69,1738993,0
+CHKP.US,D,20071119,000000,21.6,21.74,21.23,21.4,1414581,0
+CHKP.US,D,20071120,000000,21.28,21.72,20.7,21.08,2353872,0
+CHKP.US,D,20071121,000000,20.95,21.6,20.79,21.37,1592977,0
+CHKP.US,D,20071123,000000,21.36,21.64,21.2,21.41,604113,0
+CHKP.US,D,20071126,000000,21.42,21.44,20.76,20.82,1337700,0
+CHKP.US,D,20071127,000000,20.93,21.72,20.91,21.51,1373926,0
+CHKP.US,D,20071128,000000,21.8,22.54,21.59,22.43,3155846,0
+CHKP.US,D,20071129,000000,22.2,22.4,21.93,22.32,1027317,0
+CHKP.US,D,20071130,000000,22.35,22.93,22.23,22.82,1655145,0
+CHKP.US,D,20071203,000000,22.82,22.98,22.43,22.46,1080091,0
+CHKP.US,D,20071204,000000,22.28,22.47,22.03,22.3,728059,0
+CHKP.US,D,20071205,000000,22.53,22.6,22.14,22.19,1024582,0
+CHKP.US,D,20071206,000000,22.37,22.8,22.12,22.64,1025278,0
+CHKP.US,D,20071207,000000,22.6,22.64,22.15,22.43,886758,0
+CHKP.US,D,20071210,000000,22.5,22.65,22.25,22.51,793331,0
+CHKP.US,D,20071211,000000,22.44,22.54,21.91,22.11,928820,0
+CHKP.US,D,20071212,000000,22.25,22.26,21.5,22.05,1525332,0
+CHKP.US,D,20071213,000000,22.04,22.13,21.57,21.6,1185350,0
+CHKP.US,D,20071214,000000,21.42,21.7,21.11,21.37,1058874,0
+CHKP.US,D,20071217,000000,21.21,21.4,20.47,20.58,1702544,0
+CHKP.US,D,20071218,000000,20.64,20.98,20.47,20.84,935856,0
+CHKP.US,D,20071219,000000,20.77,20.91,20.51,20.7,707294,0
+CHKP.US,D,20071220,000000,20.91,21.15,20.48,20.94,1309625,0
+CHKP.US,D,20071221,000000,21.16,22.35,21.06,22.13,3361657,0
+CHKP.US,D,20071224,000000,22.02,22.7,22.01,22.44,560485,0
+CHKP.US,D,20071226,000000,22.19,22.99,22.01,22.69,1173789,0
+CHKP.US,D,20071227,000000,22.67,22.68,22.05,22.32,981623,0
+CHKP.US,D,20071228,000000,22.45,22.49,22.1,22.26,793834,0
+CHKP.US,D,20071231,000000,22.12,22.27,21.82,21.96,974888,0
+CHKP.US,D,20080102,000000,22.09,22.69,21.36,21.87,1530820,0
+CHKP.US,D,20080103,000000,22.42,22.73,21.87,22.58,2536012,0
+CHKP.US,D,20080104,000000,22.41,22.45,21.41,21.77,1675057,0
+CHKP.US,D,20080107,000000,21.74,21.93,21.33,21.46,1509949,0
+CHKP.US,D,20080108,000000,21.45,21.62,20.76,20.85,1722362,0
+CHKP.US,D,20080109,000000,20.77,21.7,20.76,21.63,1994446,0
+CHKP.US,D,20080110,000000,21.37,21.84,21.05,21.34,2136306,0
+CHKP.US,D,20080111,000000,21.12,21.49,20.9,21.18,1399049,0
+CHKP.US,D,20080114,000000,21.41,21.94,21.23,21.78,1244313,0
+CHKP.US,D,20080115,000000,21.62,21.69,21.17,21.42,1287823,0
+CHKP.US,D,20080116,000000,21.36,22.21,21.28,21.76,2266877,0
+CHKP.US,D,20080117,000000,21.92,22.22,21,21.17,1901082,0
+CHKP.US,D,20080118,000000,20.68,21.43,20.38,20.9,2245656,0
+CHKP.US,D,20080122,000000,20,21.37,20,20.91,2792761,0
+CHKP.US,D,20080123,000000,20.71,21.22,20.01,21.2,3228278,0
+CHKP.US,D,20080124,000000,21.03,21.61,20.4,21.53,3376703,0
+CHKP.US,D,20080125,000000,21.7,21.94,20.75,20.96,1618418,0
+CHKP.US,D,20080128,000000,20.9,21.14,20.37,20.75,1984672,0
+CHKP.US,D,20080129,000000,20.77,21.05,20.58,20.95,1310775,0
+CHKP.US,D,20080130,000000,20.82,21.4,20.55,21.18,2042872,0
+CHKP.US,D,20080131,000000,21.1,21.47,20.94,21.3,2311895,0
+CHKP.US,D,20080201,000000,21.27,21.8,21.07,21.71,2390610,0
+CHKP.US,D,20080204,000000,21.8,22.14,21.61,22.08,2341189,0
+CHKP.US,D,20080205,000000,21.61,21.82,21.15,21.15,1969716,0
+CHKP.US,D,20080206,000000,21.21,21.29,20.6,20.63,2370082,0
+CHKP.US,D,20080207,000000,20.6,20.86,20.33,20.58,2761671,0
+CHKP.US,D,20080208,000000,20.55,20.99,20.5,20.88,1334218,0
+CHKP.US,D,20080211,000000,20.99,21.35,20.86,21.28,1062346,0
+CHKP.US,D,20080212,000000,21.44,22.04,21.38,21.72,1984916,0
+CHKP.US,D,20080213,000000,22.04,22.5,21.9,22.32,2551751,0
+CHKP.US,D,20080214,000000,22.28,22.29,21.87,21.97,1597470,0
+CHKP.US,D,20080215,000000,21.84,22.09,21.57,21.86,1648202,0
+CHKP.US,D,20080219,000000,22.21,22.25,21.57,21.67,1287388,0
+CHKP.US,D,20080220,000000,21.83,22.25,21.65,22.23,1809161,0
+CHKP.US,D,20080221,000000,22.25,22.36,21.99,22.08,1307219,0
+CHKP.US,D,20080222,000000,22.22,22.31,21.83,22.26,1618515,0
+CHKP.US,D,20080225,000000,22.21,22.52,22.01,22.45,1645519,0
+CHKP.US,D,20080226,000000,22.34,22.84,22.18,22.7,1170930,0
+CHKP.US,D,20080227,000000,22.5,22.96,22.42,22.87,1188232,0
+CHKP.US,D,20080228,000000,22.69,22.9,22.47,22.71,1555985,0
+CHKP.US,D,20080229,000000,22.47,22.5,21.88,21.92,1657309,0
+CHKP.US,D,20080303,000000,21.81,22.14,21.72,21.85,1807471,0
+CHKP.US,D,20080304,000000,21.67,21.81,21.1,21.58,2086053,0
+CHKP.US,D,20080305,000000,21.57,21.97,21.38,21.47,1748475,0
+CHKP.US,D,20080306,000000,21.51,21.89,20.98,20.99,1586851,0
+CHKP.US,D,20080307,000000,20.87,21.38,20.8,21.01,1637412,0
+CHKP.US,D,20080310,000000,20.99,21.17,20.83,20.83,1322119,0
+CHKP.US,D,20080311,000000,21.09,21.72,20.84,21.72,1942536,0
+CHKP.US,D,20080312,000000,21.85,22.76,21.85,22.12,1761880,0
+CHKP.US,D,20080313,000000,21.92,22.72,21.9,22.6,2430205,0
+CHKP.US,D,20080314,000000,22.64,22.78,22.11,22.56,2309797,0
+CHKP.US,D,20080317,000000,22.06,22.49,21.53,21.87,1960394,0
+CHKP.US,D,20080318,000000,22.01,22.83,22,22.76,2376891,0
+CHKP.US,D,20080319,000000,22.65,23.08,22.02,22.04,2090155,0
+CHKP.US,D,20080320,000000,22.04,23.49,21.79,23.46,3087288,0
+CHKP.US,D,20080324,000000,23.46,24.19,23.15,24.16,1840703,0
+CHKP.US,D,20080325,000000,24.08,24.25,23.84,24.06,1664851,0
+CHKP.US,D,20080326,000000,24.11,24.24,23.37,23.63,2206851,0
+CHKP.US,D,20080327,000000,23.63,23.63,22.5,22.54,3111987,0
+CHKP.US,D,20080328,000000,22.78,23.08,22.53,22.62,1643816,0
+CHKP.US,D,20080331,000000,22.81,22.81,22.13,22.4,2307028,0
+CHKP.US,D,20080401,000000,22.6,23.04,22.38,22.94,2531924,0
+CHKP.US,D,20080402,000000,22.73,23.03,22.21,22.49,2812213,0
+CHKP.US,D,20080403,000000,22.58,22.69,22.44,22.47,1392097,0
+CHKP.US,D,20080404,000000,22.63,22.87,22.35,22.61,1084620,0
+CHKP.US,D,20080407,000000,22.65,22.67,22.1,22.18,1764932,0
+CHKP.US,D,20080408,000000,22.03,22.16,21.89,22,1336465,0
+CHKP.US,D,20080409,000000,21.96,22.22,21.46,21.77,1480887,0
+CHKP.US,D,20080410,000000,21.71,22.19,21.52,22.01,1236885,0
+CHKP.US,D,20080411,000000,21.7,21.91,21.3,21.45,1286765,0
+CHKP.US,D,20080414,000000,21.41,21.83,21.19,21.22,1479086,0
+CHKP.US,D,20080415,000000,21.05,21.42,20.84,21.27,1919202,0
+CHKP.US,D,20080416,000000,21.42,22.52,21.37,22.28,2798728,0
+CHKP.US,D,20080417,000000,23.12,23.18,22.14,22.89,3278553,0
+CHKP.US,D,20080418,000000,23.35,24.11,23.18,23.92,2522294,0
+CHKP.US,D,20080421,000000,23.64,24.06,23.44,24,1711649,0
+CHKP.US,D,20080422,000000,23.57,23.65,23.17,23.45,1546457,0
+CHKP.US,D,20080423,000000,23.65,24,23.33,23.92,1681724,0
+CHKP.US,D,20080424,000000,23.88,24.6,23.62,24.41,1965387,0
+CHKP.US,D,20080425,000000,24.57,24.57,24.03,24.4,1204467,0
+CHKP.US,D,20080428,000000,24.26,24.55,24.11,24.16,1043419,0
+CHKP.US,D,20080429,000000,24.02,24.41,23.9,24.33,1003419,0
+CHKP.US,D,20080430,000000,24.45,24.45,23.45,23.62,2327754,0
+CHKP.US,D,20080501,000000,23.5,24.33,23.5,24.31,2474250,0
+CHKP.US,D,20080502,000000,24.46,24.48,23.78,24.08,1661184,0
+CHKP.US,D,20080505,000000,24.03,24.28,23.84,23.96,1384053,0
+CHKP.US,D,20080506,000000,23.98,24.17,23.7,24.02,1882280,0
+CHKP.US,D,20080507,000000,24.11,24.26,23.74,23.75,564526,0
+CHKP.US,D,20080508,000000,23.38,23.69,23.29,23.62,1871452,0
+CHKP.US,D,20080509,000000,23.4,24.21,23.32,24.03,1410966,0
+CHKP.US,D,20080512,000000,23.87,24.29,23.59,24.17,1501246,0
+CHKP.US,D,20080513,000000,24.12,24.25,23.67,24,1225797,0
+CHKP.US,D,20080514,000000,24.3,24.55,24.15,24.21,1459608,0
+CHKP.US,D,20080515,000000,24.52,25.04,24.4,24.99,2474232,0
+CHKP.US,D,20080516,000000,25.12,25.12,24.61,24.8,2025686,0
+CHKP.US,D,20080519,000000,24.71,24.79,24.39,24.56,987768,0
+CHKP.US,D,20080520,000000,24.38,24.87,24.19,24.61,1498481,0
+CHKP.US,D,20080521,000000,24.68,24.76,24.02,24.14,1595579,0
+CHKP.US,D,20080522,000000,24.15,24.94,24,24.65,2346850,0
+CHKP.US,D,20080523,000000,24.49,24.49,24.14,24.47,1088007,0
+CHKP.US,D,20080527,000000,24.59,24.9,24.28,24.66,1322644,0
+CHKP.US,D,20080528,000000,24.59,24.7,24.38,24.67,1309086,0
+CHKP.US,D,20080529,000000,24.72,25.33,24.5,25.01,2173162,0
+CHKP.US,D,20080530,000000,24.95,25.07,24.79,24.83,1409923,0
+CHKP.US,D,20080602,000000,24.87,24.96,24,24.33,1155026,0
+CHKP.US,D,20080603,000000,24.56,24.84,24.06,24.58,1899528,0
+CHKP.US,D,20080604,000000,24.54,25.81,24.41,24.99,4520657,0
+CHKP.US,D,20080605,000000,24.99,25.28,24.84,25.11,2280635,0
+CHKP.US,D,20080606,000000,24.94,25.01,24.6,24.78,1717145,0
+CHKP.US,D,20080609,000000,24.93,24.99,24.26,24.74,1514885,0
+CHKP.US,D,20080610,000000,24.61,24.89,24.34,24.5,1159574,0
+CHKP.US,D,20080611,000000,24.41,24.62,23.94,23.99,1886997,0
+CHKP.US,D,20080612,000000,24.18,24.64,23.86,24,1514247,0
+CHKP.US,D,20080613,000000,24.26,25.18,24.07,25.18,2043669,0
+CHKP.US,D,20080616,000000,25,25.22,24.75,24.94,2496263,0
+CHKP.US,D,20080617,000000,24.95,25,23.89,23.97,3082867,0
+CHKP.US,D,20080618,000000,23.9,24.07,23.69,23.77,2059445,0
+CHKP.US,D,20080619,000000,23.71,24.28,23.25,24.18,2767282,0
+CHKP.US,D,20080620,000000,23.89,24.1,23.21,23.74,3090881,0
+CHKP.US,D,20080623,000000,23.8,24.47,23.67,24.01,2510703,0
+CHKP.US,D,20080624,000000,23.8,24.16,23.5,23.59,2529033,0
+CHKP.US,D,20080625,000000,23.66,23.93,23.47,23.67,1580617,0
+CHKP.US,D,20080626,000000,24.27,24.29,23.42,23.84,4238739,0
+CHKP.US,D,20080627,000000,23.99,24.05,23.64,23.96,2002899,0
+CHKP.US,D,20080630,000000,23.76,24.04,23.65,23.67,1478723,0
+CHKP.US,D,20080701,000000,23.65,23.96,23.19,23.9,3096707,0
+CHKP.US,D,20080702,000000,23.93,24.27,23.21,23.34,4104489,0
+CHKP.US,D,20080703,000000,23.52,23.73,23.19,23.32,1296355,0
+CHKP.US,D,20080707,000000,23.4,23.48,22.52,23.05,2354714,0
+CHKP.US,D,20080708,000000,23.08,23.68,22.92,23.6,3027357,0
+CHKP.US,D,20080709,000000,23.51,23.92,23.26,23.29,2714524,0
+CHKP.US,D,20080710,000000,23.24,23.65,23.07,23.44,2458156,0
+CHKP.US,D,20080711,000000,23.29,23.65,22.64,23.37,1907034,0
+CHKP.US,D,20080714,000000,23.5,23.6,22.94,23.19,1932882,0
+CHKP.US,D,20080715,000000,23.19,23.57,23.01,23.32,2935198,0
+CHKP.US,D,20080716,000000,23.27,23.85,23.13,23.7,3170180,0
+CHKP.US,D,20080717,000000,24.06,24.35,23.83,24.2,3437658,0
+CHKP.US,D,20080718,000000,24.01,24.62,24.01,24.07,3478195,0
+CHKP.US,D,20080721,000000,24.07,24.07,22.74,23.45,4866103,0
+CHKP.US,D,20080722,000000,23.55,23.92,23.28,23.62,5791394,0
+CHKP.US,D,20080723,000000,23.38,23.61,22.76,23.35,3451503,0
+CHKP.US,D,20080724,000000,23.21,23.26,22.72,22.96,3376652,0
+CHKP.US,D,20080725,000000,23.19,23.25,22.78,23.17,1752188,0
+CHKP.US,D,20080728,000000,23.24,23.49,22.9,23,1790836,0
+CHKP.US,D,20080729,000000,23.21,23.67,22.88,23.5,1825918,0
+CHKP.US,D,20080730,000000,23.5,23.53,23,23.21,2776548,0
+CHKP.US,D,20080731,000000,23.05,23.23,22.72,22.83,2650205,0
+CHKP.US,D,20080801,000000,22.72,22.82,22,22.38,3474072,0
+CHKP.US,D,20080804,000000,22.37,22.37,22.03,22.13,1722186,0
+CHKP.US,D,20080805,000000,22.37,23,22.15,22.9,2348161,0
+CHKP.US,D,20080806,000000,22.93,23.8,22.7,23.7,2898272,0
+CHKP.US,D,20080807,000000,23.59,24.69,23.48,24.41,3671176,0
+CHKP.US,D,20080808,000000,24.19,25.1,24,24.84,2966113,0
+CHKP.US,D,20080811,000000,24.65,25.23,24.63,25.19,2452629,0
+CHKP.US,D,20080812,000000,25.05,25.4,24.87,25.07,2967550,0
+CHKP.US,D,20080813,000000,25.07,25.2,24.78,24.92,2172057,0
+CHKP.US,D,20080814,000000,24.83,25.16,24.67,25.02,1363778,0
+CHKP.US,D,20080815,000000,25.05,25.17,24.76,25.06,1698998,0
+CHKP.US,D,20080818,000000,25.11,25.32,24.78,24.95,1326652,0
+CHKP.US,D,20080819,000000,24.91,25.2,24.84,25.15,1854214,0
+CHKP.US,D,20080820,000000,25.13,25.74,24.88,25.58,3640456,0
+CHKP.US,D,20080821,000000,25.41,25.67,24.84,24.92,3016054,0
+CHKP.US,D,20080822,000000,25.19,25.24,24.9,24.93,1384085,0
+CHKP.US,D,20080825,000000,24.69,24.76,24.26,24.41,1670661,0
+CHKP.US,D,20080826,000000,24.36,24.53,24,24.48,1596184,0
+CHKP.US,D,20080827,000000,24.55,24.94,24.5,24.62,1242349,0
+CHKP.US,D,20080828,000000,24.71,24.89,24.59,24.69,1284990,0
+CHKP.US,D,20080829,000000,24.6,24.62,24.31,24.49,1288585,0
+CHKP.US,D,20080902,000000,24.81,25.29,24.51,24.92,2007859,0
+CHKP.US,D,20080903,000000,24.85,25.06,24.49,24.62,1574180,0
+CHKP.US,D,20080904,000000,24.43,24.61,24.01,24.01,4250996,0
+CHKP.US,D,20080905,000000,24,24.76,23.71,24.53,2889011,0
+CHKP.US,D,20080908,000000,23.84,25.07,23.84,24.83,3106251,0
+CHKP.US,D,20080909,000000,24.75,25.1,24.11,24.18,2944273,0
+CHKP.US,D,20080910,000000,24.51,24.68,24.04,24.43,2552823,0
+CHKP.US,D,20080911,000000,24.43,25.01,24.07,24.67,4844780,0
+CHKP.US,D,20080912,000000,24.62,24.92,24.3,24.78,1974990,0
+CHKP.US,D,20080915,000000,24.33,24.67,24.15,24.4,2065680,0
+CHKP.US,D,20080916,000000,23.77,24.74,23.71,24.43,3937774,0
+CHKP.US,D,20080917,000000,24.36,24.46,23.43,23.43,3637995,0
+CHKP.US,D,20080918,000000,23.65,23.85,22.52,23.26,4126056,0
+CHKP.US,D,20080919,000000,23.96,24.35,22.7,23.57,3816695,0
+CHKP.US,D,20080922,000000,23.47,23.57,22.7,22.73,2550685,0
+CHKP.US,D,20080923,000000,22.76,23.28,22.63,22.7,1940073,0
+CHKP.US,D,20080924,000000,22.64,22.91,22.13,22.56,2203696,0
+CHKP.US,D,20080925,000000,22.69,23.37,22.46,23.2,2167766,0
+CHKP.US,D,20080926,000000,22.96,23.27,22.78,23.18,1365374,0
+CHKP.US,D,20080929,000000,22.76,22.88,21.45,21.55,2265753,0
+CHKP.US,D,20080930,000000,21.72,22.77,21.32,22.74,2592188,0
+CHKP.US,D,20081001,000000,22.59,23,22.33,22.5,2444127,0
+CHKP.US,D,20081002,000000,22.49,22.55,21.82,21.87,2691401,0
+CHKP.US,D,20081003,000000,22.09,22.43,21.01,21.12,2636915,0
+CHKP.US,D,20081006,000000,20.73,20.8,19.35,19.91,3965519,0
+CHKP.US,D,20081007,000000,19.91,20.08,18.6,18.63,3361105,0
+CHKP.US,D,20081008,000000,18.26,19.43,18.25,18.67,3192262,0
+CHKP.US,D,20081009,000000,18.98,19.17,17.88,18.17,2712412,0
+CHKP.US,D,20081010,000000,17.56,18.46,16.98,17.82,3952873,0
+CHKP.US,D,20081013,000000,18.96,20,18.56,19.96,2990804,0
+CHKP.US,D,20081014,000000,20.22,20.23,19,19.3,2570945,0
+CHKP.US,D,20081015,000000,19.1,19.28,17.4,17.43,2879581,0
+CHKP.US,D,20081016,000000,17.49,18.54,16.8,18.54,2760023,0
+CHKP.US,D,20081017,000000,18.19,19.47,17.77,18.79,2199838,0
+CHKP.US,D,20081020,000000,19.03,19.72,18.56,19.62,1075651,0
+CHKP.US,D,20081021,000000,19.4,19.53,18.4,18.47,1679612,0
+CHKP.US,D,20081022,000000,18.4,18.76,18.03,18.47,2690310,0
+CHKP.US,D,20081023,000000,18.29,18.74,17.63,18.6,2393925,0
+CHKP.US,D,20081024,000000,17.77,18.67,17.77,18.2,1965841,0
+CHKP.US,D,20081027,000000,18.16,18.37,17.42,17.51,1933884,0
+CHKP.US,D,20081028,000000,18.38,19.28,17.87,19.25,3495311,0
+CHKP.US,D,20081029,000000,19.29,19.79,18.63,19.37,2268658,0
+CHKP.US,D,20081030,000000,19.75,20.33,19.56,20.25,2326826,0
+CHKP.US,D,20081031,000000,20.01,20.71,20,20.22,2907196,0
+CHKP.US,D,20081103,000000,20.27,20.39,19.8,20,1319302,0
+CHKP.US,D,20081104,000000,20.18,20.32,19.81,20.13,1802668,0
+CHKP.US,D,20081105,000000,19.83,19.94,18.95,18.95,1765701,0
+CHKP.US,D,20081106,000000,18.7,19.41,18.55,19,3468918,0
+CHKP.US,D,20081107,000000,19.05,20,18.93,19.75,1627268,0
+CHKP.US,D,20081110,000000,20.13,20.17,19.55,19.91,1577060,0
+CHKP.US,D,20081111,000000,19.54,19.98,19.2,19.6,1594524,0
+CHKP.US,D,20081112,000000,19.23,19.58,19.11,19.16,1790476,0
+CHKP.US,D,20081113,000000,18.96,20.69,18.6,20.65,3005085,0
+CHKP.US,D,20081114,000000,20.14,20.89,19.82,20.01,2226427,0
+CHKP.US,D,20081117,000000,19.89,20.52,19.4,20.21,2918237,0
+CHKP.US,D,20081118,000000,20.37,20.59,19.46,19.77,3199966,0
+CHKP.US,D,20081119,000000,19.83,19.92,18.41,18.44,2289714,0
+CHKP.US,D,20081120,000000,18.35,19.32,18.03,18.49,3031897,0
+CHKP.US,D,20081121,000000,18.68,19.67,18.16,19.65,4520237,0
+CHKP.US,D,20081124,000000,19.88,20.9,19.69,20.76,2984705,0
+CHKP.US,D,20081125,000000,20.55,20.61,19.8,20,3162310,0
+CHKP.US,D,20081126,000000,19.88,20.63,19.88,20.53,2877743,0
+CHKP.US,D,20081128,000000,20.41,20.68,20.19,20.61,687358,0
+CHKP.US,D,20081201,000000,20.17,20.2,19.37,19.4,2610094,0
+CHKP.US,D,20081202,000000,19.45,19.62,18.59,19.01,2803694,0
+CHKP.US,D,20081203,000000,18.48,19.44,18.31,18.99,2058413,0
+CHKP.US,D,20081204,000000,18.89,19.15,18.14,18.34,2070213,0
+CHKP.US,D,20081205,000000,18.46,19.12,17.74,19.01,2103609,0
+CHKP.US,D,20081208,000000,19.28,19.93,19.02,19.69,1633676,0
+CHKP.US,D,20081209,000000,19.42,19.99,19.18,19.35,1496313,0
+CHKP.US,D,20081210,000000,19.51,19.83,19.14,19.54,1193729,0
+CHKP.US,D,20081211,000000,19.4,19.6,18.52,18.68,1827959,0
+CHKP.US,D,20081212,000000,18.33,19.12,18.33,19.04,2118794,0
+CHKP.US,D,20081215,000000,19.23,19.48,18.61,18.88,1152638,0
+CHKP.US,D,20081216,000000,19.06,19.98,18.95,19.86,2645161,0
+CHKP.US,D,20081217,000000,19.58,19.99,19.47,19.48,1871145,0
+CHKP.US,D,20081218,000000,19.49,19.49,18.24,18.57,2323777,0
+CHKP.US,D,20081219,000000,18.8,19.07,18.43,18.62,2178230,0
+CHKP.US,D,20081222,000000,18.62,19.09,18.16,18.38,3397096,0
+CHKP.US,D,20081223,000000,18.52,18.73,18.23,18.35,1408081,0
+CHKP.US,D,20081224,000000,18.3,18.69,18.3,18.52,465237,0
+CHKP.US,D,20081226,000000,18.51,18.65,18.4,18.53,366711,0
+CHKP.US,D,20081229,000000,18.55,18.66,18.32,18.5,903793,0
+CHKP.US,D,20081230,000000,18.51,18.97,18.41,18.96,1012044,0
+CHKP.US,D,20081231,000000,18.96,19.07,18.66,18.99,1657016,0
+CHKP.US,D,20090102,000000,19.05,19.98,18.94,19.74,2315257,0
+CHKP.US,D,20090105,000000,19.69,20.44,19.38,20.21,2910626,0
+CHKP.US,D,20090106,000000,20.44,20.89,20.11,20.58,2062027,0
+CHKP.US,D,20090107,000000,20.39,20.81,20.32,20.77,3307684,0
+CHKP.US,D,20090108,000000,20.77,21.27,20.55,21.21,2088329,0
+CHKP.US,D,20090109,000000,21.98,21.98,20.96,21.13,3676561,0
+CHKP.US,D,20090112,000000,21.13,21.16,20.84,21.06,2254466,0
+CHKP.US,D,20090113,000000,21.09,21.54,21.03,21.32,2807163,0
+CHKP.US,D,20090114,000000,21.22,21.61,20.97,21.25,2419790,0
+CHKP.US,D,20090115,000000,21,21.38,20.76,20.9,3685922,0
+CHKP.US,D,20090116,000000,21.18,21.24,20.25,20.96,2569181,0
+CHKP.US,D,20090120,000000,21.75,21.75,20.95,20.95,3065781,0
+CHKP.US,D,20090121,000000,21.17,21.87,20.79,21.83,4083277,0
+CHKP.US,D,20090122,000000,21.18,21.67,20.96,21.05,4297379,0
+CHKP.US,D,20090123,000000,20.8,21.26,20.73,21,2561685,0
+CHKP.US,D,20090126,000000,20.87,21.48,20.74,21.04,3353834,0
+CHKP.US,D,20090127,000000,22.15,23.35,21.8,22.84,5982499,0
+CHKP.US,D,20090128,000000,22.92,23.2,22.51,22.82,3545946,0
+CHKP.US,D,20090129,000000,22.56,23.05,22.16,22.49,3345540,0
+CHKP.US,D,20090130,000000,22.6,23.09,22.42,22.67,4063344,0
+CHKP.US,D,20090202,000000,22.26,23.15,22.21,22.76,3687681,0
+CHKP.US,D,20090203,000000,22.35,23.19,22.34,23.15,4168435,0
+CHKP.US,D,20090204,000000,23.15,23.25,22.4,22.54,4052603,0
+CHKP.US,D,20090205,000000,22.23,22.72,22.03,22.12,5067948,0
+CHKP.US,D,20090206,000000,22.13,23.06,22.03,23.03,3555299,0
+CHKP.US,D,20090209,000000,22.9,23.41,22.74,23.34,3297775,0
+CHKP.US,D,20090210,000000,23.1,23.33,22.65,22.79,4020305,0
+CHKP.US,D,20090211,000000,22.9,23.22,22.8,22.95,2888965,0
+CHKP.US,D,20090212,000000,22.65,23.17,22.61,22.91,4028175,0
+CHKP.US,D,20090213,000000,22.91,23.35,22.83,23.17,4829051,0
+CHKP.US,D,20090217,000000,22.75,23.13,22.46,22.88,3265520,0
+CHKP.US,D,20090218,000000,22.94,23.55,22.5,22.75,3778745,0
+CHKP.US,D,20090219,000000,22.8,23.03,22.04,22.04,4142417,0
+CHKP.US,D,20090220,000000,22.09,22.5,21.6,21.9,4995553,0
+CHKP.US,D,20090223,000000,21.98,22.25,21.36,21.42,2607116,0
+CHKP.US,D,20090224,000000,21.49,22.41,21.36,22.35,3634273,0
+CHKP.US,D,20090225,000000,22.13,22.76,22.06,22.41,5629248,0
+CHKP.US,D,20090226,000000,22.61,22.74,21.57,21.57,4698801,0
+CHKP.US,D,20090227,000000,21.57,22.21,21.57,21.97,5140543,0
+CHKP.US,D,20090302,000000,21.77,22.14,21.2,21.36,4183302,0
+CHKP.US,D,20090303,000000,21.59,21.75,21.34,21.41,3017482,0
+CHKP.US,D,20090304,000000,21.9,22.12,21.73,21.82,2741455,0
+CHKP.US,D,20090305,000000,21.53,22.11,21.11,21.24,3140113,0
+CHKP.US,D,20090306,000000,21.46,21.73,20.75,21.04,2576775,0
+CHKP.US,D,20090309,000000,20.83,21.26,20,20.1,3371864,0
+CHKP.US,D,20090310,000000,20.5,21.17,20.33,20.89,3031749,0
+CHKP.US,D,20090311,000000,20.91,21.16,20.45,20.72,2846731,0
+CHKP.US,D,20090312,000000,20.62,21.6,20.32,21.48,2944110,0
+CHKP.US,D,20090313,000000,21.23,21.61,21.12,21.45,3600261,0
+CHKP.US,D,20090316,000000,21.76,21.92,21.12,21.12,2601749,0
+CHKP.US,D,20090317,000000,21.24,21.53,20.98,21.53,2675824,0
+CHKP.US,D,20090318,000000,21.41,21.94,20.9,21.4,3243147,0
+CHKP.US,D,20090319,000000,21.56,21.99,20.85,21.1,2698693,0
+CHKP.US,D,20090320,000000,21.27,21.43,20.92,20.99,2497878,0
+CHKP.US,D,20090323,000000,21.32,21.76,21.09,21.76,2047095,0
+CHKP.US,D,20090324,000000,21.61,21.73,20.97,21.54,2240119,0
+CHKP.US,D,20090325,000000,21.78,21.99,21.1,21.67,3309785,0
+CHKP.US,D,20090326,000000,22,23.18,21.82,22.96,6374606,0
+CHKP.US,D,20090327,000000,22.46,22.67,22.01,22.06,3048680,0
+CHKP.US,D,20090330,000000,21.75,21.95,21.37,21.68,3849693,0
+CHKP.US,D,20090331,000000,22.05,22.7,21.84,22.21,3722607,0
+CHKP.US,D,20090401,000000,22.02,22.5,21.93,22.15,3473317,0
+CHKP.US,D,20090402,000000,22.48,23.18,22.25,22.77,3615131,0
+CHKP.US,D,20090403,000000,22.69,22.79,22.41,22.71,2198302,0
+CHKP.US,D,20090406,000000,22.49,23.27,22.28,23.22,3214139,0
+CHKP.US,D,20090407,000000,22.87,23.48,22.77,23,3156128,0
+CHKP.US,D,20090408,000000,23.2,23.88,23.2,23.67,2896359,0
+CHKP.US,D,20090409,000000,23.84,24.28,23.78,24.25,3343821,0
+CHKP.US,D,20090413,000000,24.19,24.19,23.62,24.05,2381365,0
+CHKP.US,D,20090414,000000,24.04,24.77,23.84,24.32,5382210,0
+CHKP.US,D,20090415,000000,24.5,24.51,23.92,24.17,2245256,0
+CHKP.US,D,20090416,000000,24.17,24.5,24.01,24.44,2950623,0
+CHKP.US,D,20090417,000000,24.4,24.85,24.07,24.72,3717861,0
+CHKP.US,D,20090420,000000,24.48,25.05,24.31,24.65,3284060,0
+CHKP.US,D,20090421,000000,24.58,25.1,24.44,24.93,3121532,0
+CHKP.US,D,20090422,000000,24.7,25.35,24.45,24.93,2611292,0
+CHKP.US,D,20090423,000000,24.96,25.08,24.44,24.75,2468723,0
+CHKP.US,D,20090424,000000,24.89,25.44,24.51,25.18,4282732,0
+CHKP.US,D,20090427,000000,24.12,24.38,23.26,23.59,6981139,0
+CHKP.US,D,20090428,000000,23.25,23.61,22.86,23.27,4236476,0
+CHKP.US,D,20090429,000000,23.37,23.63,22.84,22.93,3867831,0
+CHKP.US,D,20090430,000000,23.09,23.54,22.93,23.17,4623327,0
+CHKP.US,D,20090501,000000,23.09,23.63,23.01,23.63,2589734,0
+CHKP.US,D,20090504,000000,23.97,24.02,23.51,23.85,3015048,0
+CHKP.US,D,20090505,000000,23.65,24.04,23.55,23.82,3951093,0
+CHKP.US,D,20090506,000000,23.96,24.05,22.65,22.79,4966970,0
+CHKP.US,D,20090507,000000,23.14,23.23,22.2,22.46,3957976,0
+CHKP.US,D,20090508,000000,22.58,22.85,22.28,22.38,1833914,0
+CHKP.US,D,20090511,000000,22.28,23.19,22.25,22.87,2115333,0
+CHKP.US,D,20090512,000000,23.1,23.1,21.97,22.18,3309192,0
+CHKP.US,D,20090513,000000,22.1,22.24,21.78,21.95,1905692,0
+CHKP.US,D,20090514,000000,22.11,22.5,22,22.33,1731637,0
+CHKP.US,D,20090515,000000,22.3,22.53,22.08,22.31,1254548,0
+CHKP.US,D,20090518,000000,22.67,23.16,22.47,23.13,3749872,0
+CHKP.US,D,20090519,000000,23.1,23.82,22.82,23.65,3030758,0
+CHKP.US,D,20090520,000000,23.81,24.2,23.6,23.93,3184110,0
+CHKP.US,D,20090521,000000,23.71,24.05,23.4,23.73,2024105,0
+CHKP.US,D,20090522,000000,23.75,23.87,23.44,23.61,1305085,0
+CHKP.US,D,20090526,000000,23.33,24.18,23.26,23.79,2755602,0
+CHKP.US,D,20090527,000000,23.64,23.65,22.8,22.92,3781492,0
+CHKP.US,D,20090528,000000,23.09,23.35,22.72,23.3,2433520,0
+CHKP.US,D,20090529,000000,23.3,23.5,23.08,23.35,2123808,0
+CHKP.US,D,20090601,000000,23.38,23.8,23.38,23.55,2594706,0
+CHKP.US,D,20090602,000000,23.63,23.93,23.41,23.76,2341233,0
+CHKP.US,D,20090603,000000,23.73,23.93,23.36,23.49,2313794,0
+CHKP.US,D,20090604,000000,23.42,23.57,23.22,23.37,2371733,0
+CHKP.US,D,20090605,000000,23.42,23.93,23.26,23.88,2436238,0
+CHKP.US,D,20090608,000000,23.89,24,23.59,23.78,1605059,0
+CHKP.US,D,20090609,000000,23.95,23.99,23.66,23.86,1365203,0
+CHKP.US,D,20090610,000000,24.04,24.1,23.6,23.98,2364452,0
+CHKP.US,D,20090611,000000,24.01,24.38,23.81,23.84,3966405,0
+CHKP.US,D,20090612,000000,23.83,24.17,23.69,24.09,2497611,0
+CHKP.US,D,20090615,000000,23.85,24.05,23.5,24.01,2331279,0
+CHKP.US,D,20090616,000000,24.2,24.24,23.67,23.7,1896081,0
+CHKP.US,D,20090617,000000,23.92,24.2,23.61,23.96,2621619,0
+CHKP.US,D,20090618,000000,23.92,23.96,23.14,23.35,2537720,0
+CHKP.US,D,20090619,000000,23.6,23.75,23.26,23.39,1670778,0
+CHKP.US,D,20090622,000000,23.08,23.09,22.69,22.83,2362608,0
+CHKP.US,D,20090623,000000,23,23.04,22.62,22.84,1740835,0
+CHKP.US,D,20090624,000000,22.97,23.81,22.89,23.72,3373203,0
+CHKP.US,D,20090625,000000,23.66,23.79,23.4,23.7,2382997,0
+CHKP.US,D,20090626,000000,23.52,24.02,23.43,23.65,1852096,0
+CHKP.US,D,20090629,000000,23.7,23.9,23.25,23.58,2004574,0
+CHKP.US,D,20090630,000000,23.58,23.73,23.23,23.47,1817154,0
+CHKP.US,D,20090701,000000,23.05,23.5,22.79,23.22,3663489,0
+CHKP.US,D,20090702,000000,22.99,23.13,22.76,23.05,2737328,0
+CHKP.US,D,20090706,000000,22.87,22.94,22.65,22.94,2274242,0
+CHKP.US,D,20090707,000000,22.82,23.21,22.13,22.24,3651229,0
+CHKP.US,D,20090708,000000,22.34,22.62,22.13,22.27,2709036,0
+CHKP.US,D,20090709,000000,22.43,22.5,22.03,22.36,1471963,0
+CHKP.US,D,20090710,000000,22.3,22.72,22.13,22.37,1417909,0
+CHKP.US,D,20090713,000000,22.39,22.87,22.01,22.87,2119024,0
+CHKP.US,D,20090714,000000,22.7,23.18,22.62,23.12,1530024,0
+CHKP.US,D,20090715,000000,23.2,23.93,23.14,23.87,3576217,0
+CHKP.US,D,20090716,000000,23.84,24.46,23.69,24.18,3162010,0
+CHKP.US,D,20090717,000000,24.18,24.41,24,24.31,2197787,0
+CHKP.US,D,20090720,000000,24.38,24.49,24.18,24.45,1382527,0
+CHKP.US,D,20090721,000000,24.46,24.57,24.17,24.57,1675409,0
+CHKP.US,D,20090722,000000,24.45,24.84,24.17,24.57,1814049,0
+CHKP.US,D,20090723,000000,24.5,24.86,24.37,24.73,2110678,0
+CHKP.US,D,20090724,000000,24.64,24.83,24.24,24.8,1712658,0
+CHKP.US,D,20090727,000000,24.83,24.9,24.52,24.84,1882296,0
+CHKP.US,D,20090728,000000,26.13,26.68,25.82,26.09,6703892,0
+CHKP.US,D,20090729,000000,25.68,26.68,25.64,26.47,3166158,0
+CHKP.US,D,20090730,000000,26.45,27.15,26.24,26.64,2837792,0
+CHKP.US,D,20090731,000000,26.48,27.22,26.46,26.69,2781119,0
+CHKP.US,D,20090803,000000,26.58,26.88,26.33,26.81,3072832,0
+CHKP.US,D,20090804,000000,26.7,26.94,26.3,26.59,2473114,0
+CHKP.US,D,20090805,000000,26.49,26.79,26.26,26.77,1920669,0
+CHKP.US,D,20090806,000000,26.78,26.98,26.48,26.83,2070676,0
+CHKP.US,D,20090807,000000,27.09,27.35,26.87,27.17,1682259,0
+CHKP.US,D,20090810,000000,27.05,27.34,26.89,27.09,1033499,0
+CHKP.US,D,20090811,000000,26.85,27.03,26.63,26.82,1259206,0
+CHKP.US,D,20090812,000000,26.82,27.65,26.58,27.42,2797630,0
+CHKP.US,D,20090813,000000,27.47,28.73,27.42,28.63,5852080,0
+CHKP.US,D,20090814,000000,28.35,28.54,27.92,27.98,3404152,0
+CHKP.US,D,20090817,000000,27.74,27.85,27.36,27.53,2064965,0
+CHKP.US,D,20090818,000000,27.5,27.8,27.46,27.55,1990725,0
+CHKP.US,D,20090819,000000,27.26,27.99,27.24,27.86,3913673,0
+CHKP.US,D,20090820,000000,27.86,28.42,27.75,28.23,3707529,0
+CHKP.US,D,20090821,000000,28.23,28.45,28.04,28.25,1948793,0
+CHKP.US,D,20090824,000000,28.4,28.55,28.01,28.26,2003985,0
+CHKP.US,D,20090825,000000,28.4,28.6,28.2,28.29,2895939,0
+CHKP.US,D,20090826,000000,28.26,28.39,28.04,28.18,1690422,0
+CHKP.US,D,20090827,000000,28.04,28.17,27.58,27.9,1937142,0
+CHKP.US,D,20090828,000000,28.16,28.36,27.7,28.07,1578844,0
+CHKP.US,D,20090831,000000,27.89,28.08,27.65,27.87,1514860,0
+CHKP.US,D,20090901,000000,27.73,28.21,27.08,27.11,2557029,0
+CHKP.US,D,20090902,000000,27.03,27.36,26.73,27.02,1397137,0
+CHKP.US,D,20090903,000000,27.06,27.17,26.5,26.77,2793680,0
+CHKP.US,D,20090904,000000,26.87,27.57,26.77,27.49,1613480,0
+CHKP.US,D,20090908,000000,27.61,27.69,27.16,27.38,1698806,0
+CHKP.US,D,20090909,000000,27.12,27.8,27.09,27.61,2727616,0
+CHKP.US,D,20090910,000000,27.57,27.88,27.34,27.83,1202359,0
+CHKP.US,D,20090911,000000,27.78,27.93,27.56,27.66,1501907,0
+CHKP.US,D,20090914,000000,27.6,27.91,27.5,27.84,1354048,0
+CHKP.US,D,20090915,000000,27.69,27.78,27.17,27.46,1869479,0
+CHKP.US,D,20090916,000000,27.39,28.03,27.26,28.02,2305980,0
+CHKP.US,D,20090917,000000,27.97,28.03,27.47,27.75,2075279,0
+CHKP.US,D,20090918,000000,27.74,28.01,27.1,27.28,3038487,0
+CHKP.US,D,20090921,000000,27.13,27.35,26.93,27.19,3130382,0
+CHKP.US,D,20090922,000000,27.1,27.32,26.93,27.24,1653707,0
+CHKP.US,D,20090923,000000,27.53,28.27,27.5,27.86,3736122,0
+CHKP.US,D,20090924,000000,28.1,28.22,27.8,27.93,2182666,0
+CHKP.US,D,20090925,000000,27.93,28.36,27.84,27.87,2693941,0
+CHKP.US,D,20090928,000000,28.13,28.34,27.97,28.05,1896268,0
+CHKP.US,D,20090929,000000,27.97,28.01,27.61,27.89,1242284,0
+CHKP.US,D,20090930,000000,28.01,28.47,27.4,28.35,3883075,0
+CHKP.US,D,20091001,000000,28.28,28.36,27.88,27.96,3206535,0
+CHKP.US,D,20091002,000000,27.91,29.03,27.91,28.47,4607439,0
+CHKP.US,D,20091005,000000,28.45,28.76,28.11,28.41,2822852,0
+CHKP.US,D,20091006,000000,28.5,29.3,28.43,29.19,4000981,0
+CHKP.US,D,20091007,000000,29.25,29.4,28.99,29.4,1813657,0
+CHKP.US,D,20091008,000000,29.36,29.54,29.2,29.27,2357725,0
+CHKP.US,D,20091009,000000,29.12,29.64,28.96,29.62,1620319,0
+CHKP.US,D,20091012,000000,29.74,29.92,29.5,29.88,1963403,0
+CHKP.US,D,20091013,000000,29.76,29.91,29.62,29.74,1460099,0
+CHKP.US,D,20091014,000000,29.92,30.15,29.82,29.96,2640529,0
+CHKP.US,D,20091015,000000,29.84,29.88,29.35,29.69,1969775,0
+CHKP.US,D,20091016,000000,29.56,29.73,29.24,29.6,1648071,0
+CHKP.US,D,20091019,000000,29.65,30.23,29.4,30.08,2191598,0
+CHKP.US,D,20091020,000000,30.22,30.38,29.87,30.15,2848725,0
+CHKP.US,D,20091021,000000,30.08,30.75,30.04,30.1,2265744,0
+CHKP.US,D,20091022,000000,30.78,31.96,30.75,31.61,5711025,0
+CHKP.US,D,20091023,000000,31.62,32.08,31.28,31.8,3529113,0
+CHKP.US,D,20091026,000000,31.8,32.49,31.68,31.74,2959262,0
+CHKP.US,D,20091027,000000,31.84,31.9,30.95,31.31,1751805,0
+CHKP.US,D,20091028,000000,31,31.46,30.5,30.73,2397573,0
+CHKP.US,D,20091029,000000,30.67,31.32,30.66,31.31,2163316,0
+CHKP.US,D,20091030,000000,31.33,31.39,30.59,31.05,3082174,0
+CHKP.US,D,20091102,000000,30.99,31.31,30.8,31.12,1978516,0
+CHKP.US,D,20091103,000000,30.95,31.05,30.65,31.01,1801553,0
+CHKP.US,D,20091104,000000,30.97,31.32,30.84,31,2391446,0
+CHKP.US,D,20091105,000000,31.51,32.4,31.45,32.37,2402193,0
+CHKP.US,D,20091106,000000,32.23,32.5,32.01,32.31,2502751,0
+CHKP.US,D,20091109,000000,32.5,32.89,32.36,32.61,1642840,0
+CHKP.US,D,20091110,000000,32.6,32.61,32.14,32.31,2033563,0
+CHKP.US,D,20091111,000000,32.3,32.39,32.13,32.27,2476744,0
+CHKP.US,D,20091112,000000,32.39,32.63,31.9,31.97,2481674,0
+CHKP.US,D,20091113,000000,32.02,32.37,31.97,32.32,1492668,0
+CHKP.US,D,20091116,000000,32.33,33,32.2,32.9,1894986,0
+CHKP.US,D,20091117,000000,32.77,32.88,32.64,32.82,1704340,0
+CHKP.US,D,20091118,000000,32.82,33.24,32.68,33.18,1996398,0
+CHKP.US,D,20091119,000000,33.14,33.17,32.59,32.77,1742816,0
+CHKP.US,D,20091120,000000,32.65,32.65,32.39,32.48,1708679,0
+CHKP.US,D,20091123,000000,32.65,33.2,32.61,33.19,2037172,0
+CHKP.US,D,20091124,000000,33.13,33.21,32.75,32.9,1865967,0
+CHKP.US,D,20091125,000000,32.88,32.93,32.47,32.54,1547443,0
+CHKP.US,D,20091127,000000,32.11,32.23,31.91,31.94,1923092,0
+CHKP.US,D,20091130,000000,31.9,31.92,30.74,31.59,5336316,0
+CHKP.US,D,20091201,000000,31.83,33.06,31.65,32.78,3807867,0
+CHKP.US,D,20091202,000000,32.77,33.2,32.74,32.86,1963569,0
+CHKP.US,D,20091203,000000,32.97,33.02,32.43,32.44,1707000,0
+CHKP.US,D,20091204,000000,32.87,33.1,32.6,33.06,3134007,0
+CHKP.US,D,20091207,000000,33.18,33.76,33.01,33.45,3168576,0
+CHKP.US,D,20091208,000000,33.34,33.47,32.79,33.39,2064737,0
+CHKP.US,D,20091209,000000,33.23,33.4,32.79,33.1,1475286,0
+CHKP.US,D,20091210,000000,33.07,33.38,32.94,33.11,1648377,0
+CHKP.US,D,20091211,000000,33.29,33.43,32.92,33.37,990677,0
+CHKP.US,D,20091214,000000,33.47,33.66,33.22,33.53,1252646,0
+CHKP.US,D,20091215,000000,33.41,33.53,33.16,33.31,1026496,0
+CHKP.US,D,20091216,000000,33.38,33.78,33.37,33.73,2023445,0
+CHKP.US,D,20091217,000000,33.61,33.61,32.85,32.94,1661867,0
+CHKP.US,D,20091218,000000,32.94,33.25,32.76,33.13,1522021,0
+CHKP.US,D,20091221,000000,33.24,33.44,33.06,33.14,1372628,0
+CHKP.US,D,20091222,000000,33.27,33.35,32.97,33.19,2057964,0
+CHKP.US,D,20091223,000000,33.27,34.05,33.2,33.81,1621806,0
+CHKP.US,D,20091224,000000,33.97,34.17,33.9,34.06,645240,0
+CHKP.US,D,20091228,000000,34.03,34.38,33.97,34.25,903394,0
+CHKP.US,D,20091229,000000,34.34,34.57,34.04,34.23,1313859,0
+CHKP.US,D,20091230,000000,34.24,34.32,34.04,34.27,785408,0
+CHKP.US,D,20091231,000000,34.41,34.53,33.83,33.88,735732,0
+CHKP.US,D,20100104,000000,34.15,34.39,33.96,34.11,1270447,0
+CHKP.US,D,20100105,000000,33.57,33.87,32.75,33.82,3147414,0
+CHKP.US,D,20100106,000000,33.71,34.37,33.71,34,2330895,0
+CHKP.US,D,20100107,000000,34.04,34.13,33.77,33.92,1614008,0
+CHKP.US,D,20100108,000000,33.73,33.97,33.55,33.59,1773389,0
+CHKP.US,D,20100111,000000,33.77,33.81,33.37,33.68,2436491,0
+CHKP.US,D,20100112,000000,33.52,33.8,33.4,33.75,1690936,0
+CHKP.US,D,20100113,000000,33.84,34.08,33.76,33.85,2395510,0
+CHKP.US,D,20100114,000000,33.71,34.21,33.65,34.1,2431856,0
+CHKP.US,D,20100115,000000,34.26,34.6,33.98,34.41,2894465,0
+CHKP.US,D,20100119,000000,34.5,34.97,34.45,34.52,1786826,0
+CHKP.US,D,20100120,000000,34.28,34.46,33.33,33.67,2177266,0
+CHKP.US,D,20100121,000000,33.7,33.94,32.86,33.2,2420778,0
+CHKP.US,D,20100122,000000,33.35,33.35,32.72,33.04,2766878,0
+CHKP.US,D,20100125,000000,33.11,33.28,32.6,32.99,2043678,0
+CHKP.US,D,20100126,000000,32.96,33.24,32.81,32.98,1833076,0
+CHKP.US,D,20100127,000000,32.81,33.3,32.61,33.17,2240150,0
+CHKP.US,D,20100128,000000,34.25,34.75,33.51,33.55,3871958,0
+CHKP.US,D,20100129,000000,33.32,33.5,31.8,31.98,4253063,0
+CHKP.US,D,20100201,000000,32.02,32.2,31.41,32.05,2890934,0
+CHKP.US,D,20100202,000000,31.94,32.51,31.81,32.4,2752819,0
+CHKP.US,D,20100203,000000,32.02,32.74,32,32.61,1714050,0
+CHKP.US,D,20100204,000000,32.48,32.72,32.25,32.47,2531222,0
+CHKP.US,D,20100205,000000,32.5,32.6,31.7,32.32,2978126,0
+CHKP.US,D,20100208,000000,32.32,32.39,31.79,32.31,2153345,0
+CHKP.US,D,20100209,000000,32.22,33.04,32.22,32.88,2646326,0
+CHKP.US,D,20100210,000000,32.81,32.97,32.59,32.75,1669335,0
+CHKP.US,D,20100211,000000,32.71,33.05,32.44,32.92,1671278,0
+CHKP.US,D,20100212,000000,32.61,32.89,32.41,32.74,1172075,0
+CHKP.US,D,20100216,000000,32.62,32.84,32.25,32.79,1817687,0
+CHKP.US,D,20100217,000000,33.06,33.22,32.76,32.87,1657161,0
+CHKP.US,D,20100218,000000,32.93,32.93,32.46,32.84,2246042,0
+CHKP.US,D,20100219,000000,32.83,33.24,32.83,33.1,1683596,0
+CHKP.US,D,20100222,000000,33.12,33.24,32.73,32.83,1465499,0
+CHKP.US,D,20100223,000000,32.94,33,32.31,32.63,1985119,0
+CHKP.US,D,20100224,000000,32.72,32.84,32.49,32.78,1286744,0
+CHKP.US,D,20100225,000000,32.35,32.7,32.04,32.58,1600040,0
+CHKP.US,D,20100226,000000,32.47,32.74,32.31,32.6,1581858,0
+CHKP.US,D,20100301,000000,32.48,33,32.48,32.91,1901849,0
+CHKP.US,D,20100302,000000,33.05,33.47,32.92,33.13,1790152,0
+CHKP.US,D,20100303,000000,33.14,33.46,33.09,33.2,1719543,0
+CHKP.US,D,20100304,000000,33.18,33.65,33.06,33.56,1837218,0
+CHKP.US,D,20100305,000000,33.64,34.13,33.55,33.75,1520410,0
+CHKP.US,D,20100308,000000,33.89,33.94,33.61,33.76,1363223,0
+CHKP.US,D,20100309,000000,33.68,34.11,33.63,34.04,1783470,0
+CHKP.US,D,20100310,000000,34.02,34.62,33.96,34.5,2311827,0
+CHKP.US,D,20100311,000000,34.48,34.78,34.28,34.7,1886485,0
+CHKP.US,D,20100312,000000,34.74,34.87,34.59,34.76,1822668,0
+CHKP.US,D,20100315,000000,34.82,34.9,34.38,34.6,1484126,0
+CHKP.US,D,20100316,000000,34.62,34.91,34.36,34.51,1296989,0
+CHKP.US,D,20100317,000000,34.43,34.6,34.18,34.36,1483510,0
+CHKP.US,D,20100318,000000,34.17,34.52,34.07,34.44,1274824,0
+CHKP.US,D,20100319,000000,34.55,34.74,34.08,34.31,1672229,0
+CHKP.US,D,20100322,000000,34.35,34.96,34.24,34.81,2057413,0
+CHKP.US,D,20100323,000000,34.94,34.99,34.66,34.85,1609389,0
+CHKP.US,D,20100324,000000,34.94,35.12,34.85,34.93,2832140,0
+CHKP.US,D,20100325,000000,34.99,35.21,34.78,34.84,2009178,0
+CHKP.US,D,20100326,000000,34.91,35.07,34.44,34.7,1937056,0
+CHKP.US,D,20100329,000000,34.59,34.94,34.56,34.65,896526,0
+CHKP.US,D,20100330,000000,34.65,34.93,34.44,34.8,935414,0
+CHKP.US,D,20100331,000000,34.66,35.18,34.51,35.07,1842398,0
+CHKP.US,D,20100401,000000,35.12,35.51,34.8,35.1,1631006,0
+CHKP.US,D,20100405,000000,35.39,35.94,35.24,35.8,1936418,0
+CHKP.US,D,20100406,000000,35.8,36.32,35.59,36.23,2770963,0
+CHKP.US,D,20100407,000000,36.27,36.34,35.64,35.93,2015829,0
+CHKP.US,D,20100408,000000,35.94,36.09,35.5,35.92,1497219,0
+CHKP.US,D,20100409,000000,35.96,36.17,35.67,36.14,1064800,0
+CHKP.US,D,20100412,000000,36.13,36.27,35.86,36.09,1502203,0
+CHKP.US,D,20100413,000000,36.07,36.15,35.81,35.95,1372646,0
+CHKP.US,D,20100414,000000,36.01,36.17,35.89,36.11,1055476,0
+CHKP.US,D,20100415,000000,35.94,36.08,35.47,35.65,2727028,0
+CHKP.US,D,20100416,000000,35.63,35.63,35.19,35.32,2106559,0
+CHKP.US,D,20100419,000000,35.27,35.48,35,35.26,1885021,0
+CHKP.US,D,20100420,000000,35.28,35.69,34.99,35.58,1040526,0
+CHKP.US,D,20100421,000000,35.47,35.74,35.36,35.67,955935,0
+CHKP.US,D,20100422,000000,35.37,35.69,35.12,35.67,1318181,0
+CHKP.US,D,20100423,000000,35.78,36.22,35.6,36.02,1922761,0
+CHKP.US,D,20100426,000000,36.35,36.4,34.56,35.53,0,0
+CHKP.US,D,20100427,000000,35.49,36.04,35.08,35.96,4599862,0
+CHKP.US,D,20100428,000000,35.96,36.01,35.51,35.65,2314506,0
+CHKP.US,D,20100429,000000,35.7,35.99,35.59,35.79,1327432,0
+CHKP.US,D,20100430,000000,35.87,36.06,35.53,35.62,2107478,0
+CHKP.US,D,20100503,000000,35.71,35.78,35.19,35.35,1878825,0
+CHKP.US,D,20100504,000000,35.18,35.25,33.9,34.35,3046524,0
+CHKP.US,D,20100505,000000,34.19,34.31,33.59,33.62,4397033,0
+CHKP.US,D,20100506,000000,33.37,33.57,28.96,32.34,5722537,0
+CHKP.US,D,20100507,000000,32.38,32.81,31.27,31.93,5127965,0
+CHKP.US,D,20100510,000000,32.77,32.9,32.35,32.58,4913363,0
+CHKP.US,D,20100511,000000,32.24,32.83,31.99,32.47,3193875,0
+CHKP.US,D,20100512,000000,32.3,33.27,32.14,33.07,2795675,0
+CHKP.US,D,20100513,000000,32.66,33.48,32.65,33.02,2515402,0
+CHKP.US,D,20100514,000000,32.93,32.98,32.19,32.63,2277563,0
+CHKP.US,D,20100517,000000,32.88,33,32.16,32.55,2571387,0
+CHKP.US,D,20100518,000000,32.95,32.96,31.91,32.16,1982023,0
+CHKP.US,D,20100519,000000,32.04,32.26,31.78,32.02,1633446,0
+CHKP.US,D,20100520,000000,31.41,31.64,31,31.12,2618381,0
+CHKP.US,D,20100521,000000,30.54,31.35,30.39,31.12,1883000,0
+CHKP.US,D,20100524,000000,30.78,31.25,30.67,30.72,2373538,0
+CHKP.US,D,20100525,000000,30.12,30.61,29.82,30.55,2242357,0
+CHKP.US,D,20100526,000000,30.54,30.98,29.56,29.66,18105913,0
+CHKP.US,D,20100527,000000,30.09,30.62,30.06,30.52,6151757,0
+CHKP.US,D,20100528,000000,30.33,30.86,30.17,30.67,4031264,0
+CHKP.US,D,20100601,000000,30.58,30.96,30.19,30.41,2587494,0
+CHKP.US,D,20100602,000000,30.38,30.79,30.2,30.76,1884212,0
+CHKP.US,D,20100603,000000,30.93,31.5,30.92,31.37,2903718,0
+CHKP.US,D,20100604,000000,30.89,31.07,30.26,30.27,2383139,0
+CHKP.US,D,20100607,000000,30.31,30.83,29.78,29.85,3208390,0
+CHKP.US,D,20100608,000000,29.8,29.98,29.5,29.87,2832024,0
+CHKP.US,D,20100609,000000,29.8,30.38,29.8,29.93,1196550,0
+CHKP.US,D,20100610,000000,30.11,30.46,29.85,30.19,1876508,0
+CHKP.US,D,20100611,000000,30.11,30.78,29.94,30.71,1401063,0
+CHKP.US,D,20100614,000000,31.02,31.2,30.79,30.89,1429799,0
+CHKP.US,D,20100615,000000,30.98,31.33,30.9,31.22,1887920,0
+CHKP.US,D,20100616,000000,31.11,31.49,30.95,31.4,1296020,0
+CHKP.US,D,20100617,000000,31.52,31.66,31.18,31.6,1305011,0
+CHKP.US,D,20100618,000000,31.44,31.78,31.33,31.49,1256207,0
+CHKP.US,D,20100621,000000,31.69,31.8,31.3,31.53,1895822,0
+CHKP.US,D,20100622,000000,31.52,31.8,31.3,31.36,1725589,0
+CHKP.US,D,20100623,000000,31.28,31.38,30.77,30.98,2452414,0
+CHKP.US,D,20100624,000000,30.97,30.98,30.42,30.51,1049047,0
+CHKP.US,D,20100625,000000,30.51,30.85,30.36,30.56,733500,0
+CHKP.US,D,20100628,000000,30.69,30.69,30.18,30.38,845319,0
+CHKP.US,D,20100629,000000,29.98,30.05,29.33,29.49,2072182,0
+CHKP.US,D,20100630,000000,29.49,30,29.34,29.48,1820171,0
+CHKP.US,D,20100701,000000,29.34,29.6,28.82,29.23,1935180,0
+CHKP.US,D,20100702,000000,29.24,29.35,28.9,29.21,1302309,0
+CHKP.US,D,20100706,000000,29.5,29.62,29.01,29.17,1636213,0
+CHKP.US,D,20100707,000000,29.21,30.35,29.2,30.29,1985147,0
+CHKP.US,D,20100708,000000,30.46,30.57,30.04,30.33,1719686,0
+CHKP.US,D,20100709,000000,30.21,30.73,30.17,30.69,1445839,0
+CHKP.US,D,20100712,000000,30.73,31.07,30.53,31.01,1871876,0
+CHKP.US,D,20100713,000000,31.44,32.81,31.39,32.56,4921806,0
+CHKP.US,D,20100714,000000,32.56,32.92,32.23,32.87,2838298,0
+CHKP.US,D,20100715,000000,33,33.23,32.51,33.14,2358418,0
+CHKP.US,D,20100716,000000,33.12,33.18,32.34,32.56,2774575,0
+CHKP.US,D,20100719,000000,32.47,33.1,32.4,33.05,1944156,0
+CHKP.US,D,20100720,000000,32.63,33.3,32.47,33.24,2269749,0
+CHKP.US,D,20100721,000000,33.51,33.74,32.65,32.96,2599495,0
+CHKP.US,D,20100722,000000,33.19,34.14,33.16,33.91,2014828,0
+CHKP.US,D,20100723,000000,33.8,34.15,33.63,33.96,1824117,0
+CHKP.US,D,20100726,000000,33.84,33.91,33.38,33.66,1762300,0
+CHKP.US,D,20100727,000000,33.53,33.85,33.4,33.69,1270719,0
+CHKP.US,D,20100728,000000,33.58,33.68,33.32,33.48,1013162,0
+CHKP.US,D,20100729,000000,33.75,33.86,33.15,33.53,1623393,0
+CHKP.US,D,20100730,000000,33.45,34.07,33.28,34.02,1834143,0
+CHKP.US,D,20100802,000000,34.14,34.5,33.88,34.34,1540137,0
+CHKP.US,D,20100803,000000,34.01,34.31,34.01,34.16,1164343,0
+CHKP.US,D,20100804,000000,34.14,34.59,34.01,34.49,815070,0
+CHKP.US,D,20100805,000000,34.37,34.46,33.93,34.43,1103852,0
+CHKP.US,D,20100806,000000,34.15,34.77,34.01,34.7,1282940,0
+CHKP.US,D,20100809,000000,34.74,34.99,34.67,34.69,1342808,0
+CHKP.US,D,20100810,000000,34.48,34.68,34.13,34.6,1128179,0
+CHKP.US,D,20100811,000000,34.21,34.21,33.7,34.02,1593063,0
+CHKP.US,D,20100812,000000,33.72,33.75,33.33,33.57,1438629,0
+CHKP.US,D,20100813,000000,33.41,33.94,33.4,33.69,1120825,0
+CHKP.US,D,20100816,000000,33.31,33.89,33.24,33.62,1028712,0
+CHKP.US,D,20100817,000000,33.81,34.52,33.64,34.3,1158457,0
+CHKP.US,D,20100818,000000,34.16,34.48,33.9,34.3,576276,0
+CHKP.US,D,20100819,000000,35.28,35.47,34.47,34.71,2805839,0
+CHKP.US,D,20100820,000000,34.75,35.25,34.29,34.72,1787503,0
+CHKP.US,D,20100823,000000,34.96,35.53,34.79,35.39,2775747,0
+CHKP.US,D,20100824,000000,35.11,35.71,34.9,35.44,3182696,0
+CHKP.US,D,20100825,000000,35.36,35.64,34.97,35,2557698,0
+CHKP.US,D,20100826,000000,35.09,35.13,34.65,34.84,1792966,0
+CHKP.US,D,20100827,000000,34.85,35.4,34.32,35.2,1850866,0
+CHKP.US,D,20100830,000000,35.2,35.37,34.9,34.98,1259245,0
+CHKP.US,D,20100831,000000,34.79,35.12,34.67,34.87,1124468,0
+CHKP.US,D,20100901,000000,35.18,35.95,35.11,35.77,2362085,0
+CHKP.US,D,20100902,000000,35.8,36.19,35.64,36.05,1372175,0
+CHKP.US,D,20100903,000000,36.17,36.21,35.39,35.53,2158201,0
+CHKP.US,D,20100907,000000,35.39,35.44,33.98,34,3940766,0
+CHKP.US,D,20100908,000000,34.03,34.34,33.92,34.04,3148591,0
+CHKP.US,D,20100909,000000,34.26,34.35,33.86,34.07,2083465,0
+CHKP.US,D,20100910,000000,34.16,34.62,34,34.54,1899258,0
+CHKP.US,D,20100913,000000,34.93,35.09,34.71,35,1604750,0
+CHKP.US,D,20100914,000000,34.75,35.59,34.69,35.21,1639736,0
+CHKP.US,D,20100915,000000,35,35.52,34.93,35.5,1694487,0
+CHKP.US,D,20100916,000000,35.41,35.88,35.31,35.54,1981704,0
+CHKP.US,D,20100917,000000,35.61,35.74,35.07,35.08,3522569,0
+CHKP.US,D,20100920,000000,35.24,35.6,35.07,35.41,1270246,0
+CHKP.US,D,20100921,000000,35.32,35.38,34.8,34.98,1841162,0
+CHKP.US,D,20100922,000000,34.81,35.18,34.25,34.3,2680807,0
+CHKP.US,D,20100923,000000,34.03,34.43,33.78,34.01,1789166,0
+CHKP.US,D,20100924,000000,34.35,34.71,33.36,34.52,4505486,0
+CHKP.US,D,20100927,000000,34.35,35.12,34.12,34.86,1955083,0
+CHKP.US,D,20100928,000000,34.9,35.58,34.41,35.51,3268335,0
+CHKP.US,D,20100929,000000,36.5,36.8,36.04,36.4,3838413,0
+CHKP.US,D,20100930,000000,36.63,37.21,36.28,36.93,5629094,0
+CHKP.US,D,20101001,000000,37.34,37.84,36.9,36.91,3848183,0
+CHKP.US,D,20101004,000000,36.88,37.02,36.55,36.72,1625116,0
+CHKP.US,D,20101005,000000,36.86,37.99,36.8,37.83,3236498,0
+CHKP.US,D,20101006,000000,37.78,37.79,36.83,37.02,1721607,0
+CHKP.US,D,20101007,000000,37.31,37.84,37.02,37.75,2595342,0
+CHKP.US,D,20101008,000000,37.5,37.94,37.29,37.75,2024704,0
+CHKP.US,D,20101011,000000,37.9,38.38,37.87,38.28,2373898,0
+CHKP.US,D,20101012,000000,38.38,39.5,38.36,39.21,5638732,0
+CHKP.US,D,20101013,000000,39.53,39.98,39.53,39.74,2629842,0
+CHKP.US,D,20101014,000000,39.73,39.74,38.18,39.29,3001020,0
+CHKP.US,D,20101015,000000,39.44,39.55,38.84,39.27,2457548,0
+CHKP.US,D,20101018,000000,39.14,39.24,38.87,38.97,2473060,0
+CHKP.US,D,20101019,000000,38.68,38.87,38.23,38.56,2535852,0
+CHKP.US,D,20101020,000000,39.41,41.88,38.99,40.19,6792855,0
+CHKP.US,D,20101021,000000,40.02,40.61,40.01,40.58,3195645,0
+CHKP.US,D,20101022,000000,40.48,41.65,40.27,41.63,2974587,0
+CHKP.US,D,20101025,000000,41.63,42.06,41.41,42,2117275,0
+CHKP.US,D,20101026,000000,41.64,42.36,41.45,42.28,1771189,0
+CHKP.US,D,20101027,000000,42.34,42.88,42.1,42.85,2129775,0
+CHKP.US,D,20101028,000000,42.71,42.93,42.37,42.88,2138547,0
+CHKP.US,D,20101029,000000,42.85,43.27,42.69,42.75,2138951,0
+CHKP.US,D,20101101,000000,42.92,43.4,42.92,43.36,1739242,0
+CHKP.US,D,20101102,000000,43.46,43.58,42.82,43,2960816,0
+CHKP.US,D,20101103,000000,42.85,43.11,42.47,42.74,3084171,0
+CHKP.US,D,20101104,000000,43.23,43.47,42.94,43,1553425,0
+CHKP.US,D,20101105,000000,42.92,43.6,42.83,43.35,1203841,0
+CHKP.US,D,20101108,000000,43.3,43.56,42.84,43.35,1375851,0
+CHKP.US,D,20101109,000000,43.31,43.58,42.87,43.19,1820077,0
+CHKP.US,D,20101110,000000,43.11,44.02,42.93,43.95,1992677,0
+CHKP.US,D,20101111,000000,43.42,43.7,42.66,43.67,2204030,0
+CHKP.US,D,20101112,000000,43.43,43.6,42.94,43.2,969812,0
+CHKP.US,D,20101115,000000,43.43,43.56,42.91,43.24,1357849,0
+CHKP.US,D,20101116,000000,42.67,43.05,42.31,42.59,1873085,0
+CHKP.US,D,20101117,000000,42.78,42.93,42.6,42.82,1211581,0
+CHKP.US,D,20101118,000000,43.21,43.59,43,43.19,1385378,0
+CHKP.US,D,20101119,000000,43.04,44,43,43.85,1610664,0
+CHKP.US,D,20101122,000000,43.53,43.96,43.29,43.82,1507658,0
+CHKP.US,D,20101123,000000,43.5,43.69,42.73,43.15,987403,0
+CHKP.US,D,20101124,000000,43.47,44.47,43.41,43.9,2012702,0
+CHKP.US,D,20101126,000000,43.75,43.83,43.45,43.49,871111,0
+CHKP.US,D,20101129,000000,43.32,43.41,42.49,43.12,1550105,0
+CHKP.US,D,20101130,000000,42.8,43.05,42.36,42.87,1118866,0
+CHKP.US,D,20101201,000000,43.43,44.35,43.29,44.07,1992028,0
+CHKP.US,D,20101202,000000,44.32,44.69,44.1,44.49,1838144,0
+CHKP.US,D,20101203,000000,44.45,45.48,44.36,45.18,2096252,0
+CHKP.US,D,20101206,000000,45.41,45.48,44.82,44.95,1405592,0
+CHKP.US,D,20101207,000000,45.32,45.4,44.57,44.59,1103930,0
+CHKP.US,D,20101208,000000,44.91,44.95,44.46,44.7,818692,0
+CHKP.US,D,20101209,000000,44.88,44.89,44.23,44.41,807781,0
+CHKP.US,D,20101210,000000,44.55,44.73,44.19,44.65,1062437,0
+CHKP.US,D,20101213,000000,44.82,45.05,44.6,44.63,1188367,0
+CHKP.US,D,20101214,000000,44.78,45.08,44.58,44.8,1172606,0
+CHKP.US,D,20101215,000000,44.74,44.91,44.23,44.53,777700,0
+CHKP.US,D,20101216,000000,44.53,45.59,44.53,45.38,2374591,0
+CHKP.US,D,20101217,000000,45.43,45.76,45.22,45.67,2490455,0
+CHKP.US,D,20101220,000000,45.97,45.97,44.69,45.64,2089917,0
+CHKP.US,D,20101221,000000,45.75,45.92,45.6,45.78,1072736,0
+CHKP.US,D,20101222,000000,45.87,45.99,45.71,45.9,835027,0
+CHKP.US,D,20101223,000000,45.81,46.08,45.63,45.85,918766,0
+CHKP.US,D,20101227,000000,45.58,46.08,45.4,45.92,577931,0
+CHKP.US,D,20101228,000000,45.93,46.18,45.61,45.83,664286,0
+CHKP.US,D,20101229,000000,45.77,46.16,45.61,45.79,913473,0
+CHKP.US,D,20101230,000000,45.94,47.08,45.83,46.02,1448866,0
+CHKP.US,D,20101231,000000,45.99,46.27,45.61,46.26,1003334,0
+CHKP.US,D,20110103,000000,46.71,47.94,46.69,46.89,1917916,0
+CHKP.US,D,20110104,000000,46.96,47.16,46.42,46.88,1374541,0
+CHKP.US,D,20110105,000000,46.88,48.78,46.5,48.36,2953647,0
+CHKP.US,D,20110106,000000,47.89,47.97,46.22,46.72,3768724,0
+CHKP.US,D,20110107,000000,46.7,46.95,45.29,45.79,2428293,0
+CHKP.US,D,20110110,000000,45.03,45.32,43.2,44.91,6204671,0
+CHKP.US,D,20110111,000000,44.91,45.38,44.75,44.98,2143919,0
+CHKP.US,D,20110112,000000,45.09,45.59,44.32,45.15,1622215,0
+CHKP.US,D,20110113,000000,45.38,45.38,44.95,45.18,1915683,0
+CHKP.US,D,20110114,000000,45.17,46.26,45.15,46.2,2416368,0
+CHKP.US,D,20110118,000000,46.37,46.67,45.79,46.35,1957678,0
+CHKP.US,D,20110119,000000,46.24,46.8,46.11,46.5,1756928,0
+CHKP.US,D,20110120,000000,46.26,46.35,45.37,45.82,1685432,0
+CHKP.US,D,20110121,000000,46.29,46.33,44.68,45.01,2152678,0
+CHKP.US,D,20110124,000000,44.94,46.01,44.34,45.83,2513914,0
+CHKP.US,D,20110125,000000,45.54,45.79,45.14,45.72,1111353,0
+CHKP.US,D,20110126,000000,45.73,46.44,45.53,45.61,2175114,0
+CHKP.US,D,20110127,000000,45.72,46.91,45.72,46.73,2360798,0
+CHKP.US,D,20110128,000000,46.76,47.47,45.6,46.22,2508275,0
+CHKP.US,D,20110131,000000,45.01,46.55,44.32,44.55,6055075,0
+CHKP.US,D,20110201,000000,45.25,46.67,45.2,46.3,4672288,0
+CHKP.US,D,20110202,000000,46.3,46.9,46.02,46.37,2732680,0
+CHKP.US,D,20110203,000000,46.18,46.65,45.95,46.01,1497055,0
+CHKP.US,D,20110204,000000,46.11,46.11,45,45.47,2524342,0
+CHKP.US,D,20110207,000000,45.55,47.05,45.48,46.99,3185579,0
+CHKP.US,D,20110208,000000,47.14,47.63,46.9,47.5,2832568,0
+CHKP.US,D,20110209,000000,47.61,49.35,47.47,48.89,5173272,0
+CHKP.US,D,20110210,000000,48.57,50.31,48.3,50.21,5402381,0
+CHKP.US,D,20110211,000000,49.99,50.21,49.5,49.88,2706486,0
+CHKP.US,D,20110214,000000,49.98,50.49,49.7,49.72,3389677,0
+CHKP.US,D,20110215,000000,49.6,50.02,49.26,49.83,2229273,0
+CHKP.US,D,20110216,000000,49.99,50.64,49.68,50.52,1706699,0
+CHKP.US,D,20110217,000000,50.45,50.61,50.21,50.34,2182495,0
+CHKP.US,D,20110218,000000,50.34,51.61,50.21,51.6,3588703,0
+CHKP.US,D,20110222,000000,50.99,51.24,49.7,49.7,2296308,0
+CHKP.US,D,20110223,000000,49.42,49.5,48.04,48.88,2376722,0
+CHKP.US,D,20110224,000000,48.67,49.7,48.46,49.48,1512574,0
+CHKP.US,D,20110225,000000,49.6,50.31,49.51,50.29,1002428,0
+CHKP.US,D,20110228,000000,50.28,50.32,49.46,49.84,960061,0
+CHKP.US,D,20110301,000000,49.94,50.11,48.56,48.62,1209750,0
+CHKP.US,D,20110302,000000,48.54,49.09,48.14,48.89,1429915,0
+CHKP.US,D,20110303,000000,49.37,50.6,49.25,50.44,1147392,0
+CHKP.US,D,20110304,000000,50.23,50.3,49.3,49.5,992182,0
+CHKP.US,D,20110307,000000,49.99,50.63,48.15,48.33,2050533,0
+CHKP.US,D,20110308,000000,48.38,49.6,48.23,49.12,1319308,0
+CHKP.US,D,20110309,000000,49.21,49.31,48.5,49.05,916162,0
+CHKP.US,D,20110310,000000,48.52,48.56,47.31,48.14,1564438,0
+CHKP.US,D,20110311,000000,47.67,48.93,47.51,48.81,1717488,0
+CHKP.US,D,20110314,000000,48.36,49.03,47.91,48.94,1338415,0
+CHKP.US,D,20110315,000000,47.58,49.14,47.38,48.93,2647692,0
+CHKP.US,D,20110316,000000,48.53,48.91,47.31,47.35,1857757,0
+CHKP.US,D,20110317,000000,48,48.27,47.11,47.33,1372214,0
+CHKP.US,D,20110318,000000,47.99,48.23,47.66,47.97,1809635,0
+CHKP.US,D,20110321,000000,48.46,49.36,48.42,48.92,1213792,0
+CHKP.US,D,20110322,000000,48.88,49.15,48.75,49.02,727945,0
+CHKP.US,D,20110323,000000,48.99,49.05,48.1,48.71,1953089,0
+CHKP.US,D,20110324,000000,49.07,49.43,48.68,49.1,2236780,0
+CHKP.US,D,20110325,000000,49.17,50.05,49.05,49.36,1220675,0
+CHKP.US,D,20110328,000000,49.53,49.94,49.23,49.34,734103,0
+CHKP.US,D,20110329,000000,49.24,50.69,48.91,50.22,1199915,0
+CHKP.US,D,20110330,000000,50.72,51.18,50.38,50.88,1076898,0
+CHKP.US,D,20110331,000000,50.84,51.48,50.72,51.05,2162818,0
+CHKP.US,D,20110401,000000,51.39,52.11,51.12,51.59,1561496,0
+CHKP.US,D,20110404,000000,51.62,52.03,51.52,51.98,886475,0
+CHKP.US,D,20110405,000000,51.81,51.94,51.38,51.66,781326,0
+CHKP.US,D,20110406,000000,51.88,52.16,51.36,51.78,591774,0
+CHKP.US,D,20110407,000000,51.66,52.44,51.28,51.62,894650,0
+CHKP.US,D,20110408,000000,51.7,52.15,51.16,51.35,1022474,0
+CHKP.US,D,20110411,000000,51.59,52.36,51.02,51.62,1265596,0
+CHKP.US,D,20110412,000000,51.4,51.66,50.93,51.38,1199981,0
+CHKP.US,D,20110413,000000,51.58,53.89,51.41,51.98,3634138,0
+CHKP.US,D,20110414,000000,51.78,53.94,51,53.56,4269421,0
+CHKP.US,D,20110415,000000,53.43,54.23,52.55,54.11,3270802,0
+CHKP.US,D,20110418,000000,53.35,53.64,52.74,53.03,2264861,0
+CHKP.US,D,20110419,000000,53.12,53.38,52.41,52.54,1488129,0
+CHKP.US,D,20110420,000000,53.22,53.8,53.13,53.38,1285870,0
+CHKP.US,D,20110421,000000,53.54,53.64,53.17,53.33,998447,0
+CHKP.US,D,20110425,000000,53.33,53.56,53.02,53.34,653345,0
+CHKP.US,D,20110426,000000,53.32,53.98,53.17,53.6,1116765,0
+CHKP.US,D,20110427,000000,53.82,54.3,53.68,54.26,1269600,0
+CHKP.US,D,20110428,000000,54.24,55.23,54.05,54.96,2351566,0
+CHKP.US,D,20110429,000000,55.02,55.65,54.89,54.93,2490495,0
+CHKP.US,D,20110502,000000,55.3,55.55,54.67,54.75,1441697,0
+CHKP.US,D,20110503,000000,54.91,55.16,54.24,55.08,1433469,0
+CHKP.US,D,20110504,000000,54.99,55.23,53.74,54.07,1225571,0
+CHKP.US,D,20110505,000000,53.79,54.48,53.48,53.7,1907310,0
+CHKP.US,D,20110506,000000,54.21,55.59,54.19,54.89,2130223,0
+CHKP.US,D,20110509,000000,54.99,55.31,54.59,54.97,1053105,0
+CHKP.US,D,20110510,000000,55.33,55.76,55.17,55.52,947846,0
+CHKP.US,D,20110511,000000,55.36,55.64,54.51,55.28,990604,0
+CHKP.US,D,20110512,000000,55.21,55.91,54.91,55.78,1048652,0
+CHKP.US,D,20110513,000000,55.57,55.8,55.07,55.17,1010354,0
+CHKP.US,D,20110516,000000,54.91,55,54.29,54.34,1214651,0
+CHKP.US,D,20110517,000000,54.3,54.47,53.74,53.93,1887763,0
+CHKP.US,D,20110518,000000,53.81,54.68,53.8,54.51,1867637,0
+CHKP.US,D,20110519,000000,54.89,55,54.46,54.83,1450046,0
+CHKP.US,D,20110520,000000,54.97,55.77,54.77,55.35,1396518,0
+CHKP.US,D,20110523,000000,54.81,54.91,54.25,54.57,1061034,0
+CHKP.US,D,20110524,000000,54.57,54.97,52.95,53.05,1982740,0
+CHKP.US,D,20110525,000000,52.81,53.52,52.32,53.3,1399360,0
+CHKP.US,D,20110526,000000,53.22,54.41,52.95,54.18,1815262,0
+CHKP.US,D,20110527,000000,54.23,54.52,54.07,54.32,724168,0
+CHKP.US,D,20110531,000000,54.64,54.93,54.23,54.92,787387,0
+CHKP.US,D,20110601,000000,54.92,56.34,54.89,55.68,2304376,0
+CHKP.US,D,20110602,000000,55.44,56,54.94,55.85,1618168,0
+CHKP.US,D,20110603,000000,55.38,55.98,54.99,55.32,2012111,0
+CHKP.US,D,20110606,000000,55.14,55.35,54.34,54.44,1456208,0
+CHKP.US,D,20110607,000000,54.6,55.13,54.19,54.5,1454398,0
+CHKP.US,D,20110608,000000,54.21,54.74,54.01,54.42,1000582,0
+CHKP.US,D,20110609,000000,54.45,54.49,53.91,54.18,1114138,0
+CHKP.US,D,20110610,000000,54.56,54.56,53.53,53.61,1353926,0
+CHKP.US,D,20110613,000000,53.44,53.88,52.79,53.26,1119736,0
+CHKP.US,D,20110614,000000,53.27,54,53.12,53.76,1331961,0
+CHKP.US,D,20110615,000000,53.47,53.66,52.22,52.34,1521178,0
+CHKP.US,D,20110616,000000,52.13,52.63,51.68,52.4,2335896,0
+CHKP.US,D,20110617,000000,52.75,52.95,52.03,52.03,1378128,0
+CHKP.US,D,20110620,000000,51.94,53.03,51.77,52.8,1217013,0
+CHKP.US,D,20110621,000000,53.01,54.8,52.87,53.67,2504156,0
+CHKP.US,D,20110622,000000,53.69,54.16,53.11,53.55,2323528,0
+CHKP.US,D,20110623,000000,53.44,54.57,52.85,54.52,1496504,0
+CHKP.US,D,20110624,000000,54.56,55.1,53.85,54.45,1817664,0
+CHKP.US,D,20110627,000000,54.18,55.16,54.18,54.98,1550928,0
+CHKP.US,D,20110628,000000,55.01,55.99,54.98,55.62,971463,0
+CHKP.US,D,20110629,000000,55.5,56.26,55.03,56.09,1338047,0
+CHKP.US,D,20110630,000000,56.26,56.92,56.21,56.85,1612512,0
+CHKP.US,D,20110701,000000,56.65,56.89,56.25,56.75,1535789,0
+CHKP.US,D,20110705,000000,56.98,57.91,56.67,57.65,2317209,0
+CHKP.US,D,20110706,000000,57.6,58.06,57.51,57.86,1543521,0
+CHKP.US,D,20110707,000000,58.24,58.4,57.86,58.08,1636196,0
+CHKP.US,D,20110708,000000,57.87,58.57,57.69,58.44,1533391,0
+CHKP.US,D,20110711,000000,58.32,58.4,57.06,57.33,2359008,0
+CHKP.US,D,20110712,000000,57.26,57.94,57.26,57.35,1374747,0
+CHKP.US,D,20110713,000000,57.72,58.03,57.28,57.46,1677873,0
+CHKP.US,D,20110714,000000,57.63,57.8,56.1,56.59,3453631,0
+CHKP.US,D,20110715,000000,56.9,56.98,55.27,56.58,2844573,0
+CHKP.US,D,20110718,000000,57.77,61.32,57.5,61.17,6751043,0
+CHKP.US,D,20110719,000000,61.09,61.46,60,60.13,4042900,0
+CHKP.US,D,20110720,000000,60.32,60.4,59.08,59.57,2829286,0
+CHKP.US,D,20110721,000000,59.69,60.05,59.03,59.18,1800128,0
+CHKP.US,D,20110722,000000,59.34,60.05,59.14,59.82,1333923,0
+CHKP.US,D,20110725,000000,59.44,60.49,59.25,59.66,1917745,0
+CHKP.US,D,20110726,000000,59.38,59.9,58.64,58.71,1966619,0
+CHKP.US,D,20110727,000000,57.82,58.52,57.68,57.86,4748146,0
+CHKP.US,D,20110728,000000,57.88,58.4,57.61,57.96,1749528,0
+CHKP.US,D,20110729,000000,57.51,57.91,57.04,57.65,1748910,0
+CHKP.US,D,20110801,000000,58.16,58.86,56.96,57.63,1910325,0
+CHKP.US,D,20110802,000000,57.27,57.85,56.9,56.93,1633052,0
+CHKP.US,D,20110803,000000,56.94,57.31,56.14,56.78,3343936,0
+CHKP.US,D,20110804,000000,56.17,56.38,53.74,53.99,3596565,0
+CHKP.US,D,20110805,000000,54.04,54.33,51.06,52.45,3300243,0
+CHKP.US,D,20110808,000000,50.21,50.35,48.7,48.78,4767919,0
+CHKP.US,D,20110809,000000,49.19,50.82,47.79,50.76,4634796,0
+CHKP.US,D,20110810,000000,49.61,50.84,48.58,49.56,3276135,0
+CHKP.US,D,20110811,000000,50.1,53.81,49.61,53.29,3986969,0
+CHKP.US,D,20110812,000000,53.88,55.3,53.33,55.07,4797912,0
+CHKP.US,D,20110815,000000,55.65,56.89,55.26,56.73,3933754,0
+CHKP.US,D,20110816,000000,56.17,57.06,55.89,56.87,3316758,0
+CHKP.US,D,20110817,000000,56.93,57.99,56.02,56.67,2918562,0
+CHKP.US,D,20110818,000000,55.13,55.3,51.39,52.22,4006506,0
+CHKP.US,D,20110819,000000,51.81,53.07,50.96,51.05,2307324,0
+CHKP.US,D,20110822,000000,52.74,53.06,50.66,50.82,2614026,0
+CHKP.US,D,20110823,000000,51.48,53.15,50.4,53.05,2215376,0
+CHKP.US,D,20110824,000000,52.95,53.47,51.94,52.79,1863430,0
+CHKP.US,D,20110825,000000,52.93,53.11,51.4,51.58,1249511,0
+CHKP.US,D,20110826,000000,51.03,52.95,50.85,52.9,1280397,0
+CHKP.US,D,20110829,000000,53.68,54.15,53.27,53.9,1300140,0
+CHKP.US,D,20110830,000000,53.88,54.39,53.44,54.07,995267,0
+CHKP.US,D,20110831,000000,54.62,55.45,54.03,54.44,1303156,0
+CHKP.US,D,20110901,000000,54.44,54.58,53.55,53.77,1298666,0
+CHKP.US,D,20110902,000000,53.38,53.49,52.5,53.06,1587163,0
+CHKP.US,D,20110906,000000,51.54,52.74,51.15,52.68,1219064,0
+CHKP.US,D,20110907,000000,53.39,53.8,52.5,52.96,2017659,0
+CHKP.US,D,20110908,000000,52.92,54.08,52.8,53.11,1458564,0
+CHKP.US,D,20110909,000000,52.6,53.24,51.43,51.83,1415383,0
+CHKP.US,D,20110912,000000,51.19,52.46,51,52,1351567,0
+CHKP.US,D,20110913,000000,52.02,53.02,51.81,52.76,1076233,0
+CHKP.US,D,20110914,000000,53.03,56.2,52.86,55.45,3282574,0
+CHKP.US,D,20110915,000000,55.81,58.04,55.67,56.73,3860756,0
+CHKP.US,D,20110916,000000,57.08,57.98,56.83,57.66,1668640,0
+CHKP.US,D,20110919,000000,56.99,57.87,55.74,57.59,1259248,0
+CHKP.US,D,20110920,000000,57.48,57.96,56.56,56.71,1372534,0
+CHKP.US,D,20110921,000000,56.66,57.53,56.31,56.36,2190351,0
+CHKP.US,D,20110922,000000,55.01,55.12,51.14,52.19,4408818,0
+CHKP.US,D,20110923,000000,51.71,53.2,51.15,52.87,2206504,0
+CHKP.US,D,20110926,000000,53,53.49,51.29,53.41,1729017,0
+CHKP.US,D,20110927,000000,54.57,55.34,53.46,54.56,3564755,0
+CHKP.US,D,20110928,000000,55,55.28,53.33,53.59,839324,0
+CHKP.US,D,20110929,000000,54.87,55.25,51.83,53.41,1631222,0
+CHKP.US,D,20110930,000000,52.94,54.37,52.62,52.76,1925479,0
+CHKP.US,D,20111003,000000,52.34,53.11,51.14,51.7,2227595,0
+CHKP.US,D,20111004,000000,50.97,53.12,50.85,53.07,1948469,0
+CHKP.US,D,20111005,000000,53.34,55.04,52.39,54.06,1894055,0
+CHKP.US,D,20111006,000000,54.22,56.61,53.74,56.45,1986166,0
+CHKP.US,D,20111007,000000,56.46,56.79,55.27,56.01,1593665,0
+CHKP.US,D,20111010,000000,56.59,58.31,56.58,57.81,1291909,0
+CHKP.US,D,20111011,000000,57.35,57.65,56.53,57,1919484,0
+CHKP.US,D,20111012,000000,57.02,57.21,56.14,56.15,2713354,0
+CHKP.US,D,20111013,000000,56.14,57.95,56.12,57.59,1313832,0
+CHKP.US,D,20111014,000000,57.84,58.97,57.65,58.89,1148426,0
+CHKP.US,D,20111017,000000,58.76,59.17,57.58,58.03,2005649,0
+CHKP.US,D,20111018,000000,59.09,59.95,56.22,59.66,3550580,0
+CHKP.US,D,20111019,000000,59.15,60,58.68,58.86,1838253,0
+CHKP.US,D,20111020,000000,58.81,59.62,58.5,59.43,1463130,0
+CHKP.US,D,20111021,000000,59.85,59.88,58.07,59.08,1455583,0
+CHKP.US,D,20111024,000000,59.47,60.27,59.18,59.59,1491347,0
+CHKP.US,D,20111025,000000,59.59,60,57.8,57.95,2214852,0
+CHKP.US,D,20111026,000000,58.11,59.44,57.69,59.09,3334624,0
+CHKP.US,D,20111027,000000,60.36,61.6,59.84,60.17,2681936,0
+CHKP.US,D,20111028,000000,60.01,60.13,58.88,59.11,1462616,0
+CHKP.US,D,20111031,000000,58.22,59,57.63,57.63,1497021,0
+CHKP.US,D,20111101,000000,56.2,57.15,55.35,56.56,1769015,0
+CHKP.US,D,20111102,000000,56.85,58.9,56.42,58.65,2568668,0
+CHKP.US,D,20111103,000000,57.64,58.81,57.1,58.65,2373437,0
+CHKP.US,D,20111104,000000,58.28,59.21,57.67,59.08,1460611,0
+CHKP.US,D,20111107,000000,58.79,58.93,57.71,58.49,876785,0
+CHKP.US,D,20111108,000000,58.59,59.5,58.46,58.83,791453,0
+CHKP.US,D,20111109,000000,58.02,58.8,56.91,57.48,1716096,0
+CHKP.US,D,20111110,000000,58.17,58.2,57.11,57.82,1404883,0
+CHKP.US,D,20111111,000000,58.29,58.45,57.4,58.33,1495022,0
+CHKP.US,D,20111114,000000,58.38,58.74,57.35,57.63,1301728,0
+CHKP.US,D,20111115,000000,57.19,59.08,56.91,58.89,1337655,0
+CHKP.US,D,20111116,000000,58.49,58.49,56.51,56.65,1462033,0
+CHKP.US,D,20111117,000000,56.34,56.37,53.5,54.07,4311369,0
+CHKP.US,D,20111118,000000,53.99,54.32,52.94,53.92,2645904,0
+CHKP.US,D,20111121,000000,53.21,53.79,52.24,52.97,1739415,0
+CHKP.US,D,20111122,000000,52.57,54.19,52.46,53.62,2273532,0
+CHKP.US,D,20111123,000000,53.14,53.91,52.51,53.68,2314771,0
+CHKP.US,D,20111125,000000,53.31,54.51,53.16,53.4,1251646,0
+CHKP.US,D,20111128,000000,54.16,55.24,54.04,54.91,1572165,0
+CHKP.US,D,20111129,000000,54.88,54.95,53.38,53.58,1904250,0
+CHKP.US,D,20111130,000000,54.94,55.77,54.49,55.34,1797005,0
+CHKP.US,D,20111201,000000,55.28,55.3,54.8,54.98,1487270,0
+CHKP.US,D,20111202,000000,55.42,55.61,54.56,54.64,1259786,0
+CHKP.US,D,20111205,000000,55.33,56.09,54.97,55.13,1023707,0
+CHKP.US,D,20111206,000000,55.37,55.43,54.08,54.25,1418560,0
+CHKP.US,D,20111207,000000,54.12,54.24,52.85,53.66,1812352,0
+CHKP.US,D,20111208,000000,53.44,54.12,52.81,52.93,1640624,0
+CHKP.US,D,20111209,000000,53.58,54.92,53.26,54.68,1519268,0
+CHKP.US,D,20111212,000000,54,54,52.83,53.56,1569202,0
+CHKP.US,D,20111213,000000,53.7,54.13,52.73,52.92,1892170,0
+CHKP.US,D,20111214,000000,53.17,53.17,50.74,51.97,2236830,0
+CHKP.US,D,20111215,000000,52.29,53.01,52.2,52.72,2372789,0
+CHKP.US,D,20111216,000000,53,54.47,52.77,54.18,3125311,0
+CHKP.US,D,20111219,000000,54.34,54.83,52.92,53.05,1500297,0
+CHKP.US,D,20111220,000000,54.15,54.73,53.75,54.61,1316745,0
+CHKP.US,D,20111221,000000,54.56,54.68,51.15,52.14,4180524,0
+CHKP.US,D,20111222,000000,52.32,56.7,52.27,53.65,2402780,0
+CHKP.US,D,20111223,000000,53.77,53.96,52.95,53.32,734690,0
+CHKP.US,D,20111227,000000,53.32,53.51,53,53.25,1071391,0
+CHKP.US,D,20111228,000000,53.3,53.5,52.47,52.69,1302796,0
+CHKP.US,D,20111229,000000,52.56,53.05,52.2,52.94,882246,0
+CHKP.US,D,20111230,000000,52.83,53,52.49,52.54,771843,0
+CHKP.US,D,20120103,000000,53.49,54.13,52.87,52.97,1557377,0
+CHKP.US,D,20120104,000000,52.58,52.9,51.72,51.73,1892769,0
+CHKP.US,D,20120105,000000,51.76,52.37,51.08,52.27,1522113,0
+CHKP.US,D,20120106,000000,51.9,52.1,51.06,51.36,1667002,0
+CHKP.US,D,20120109,000000,51.54,51.89,50.64,51.33,2403838,0
+CHKP.US,D,20120110,000000,51.61,52.7,51.25,52.59,2203151,0
+CHKP.US,D,20120111,000000,52.7,53.09,52.19,52.28,1472930,0
+CHKP.US,D,20120112,000000,52.57,52.89,52.13,52.33,1691209,0
+CHKP.US,D,20120113,000000,52.37,52.37,50.82,50.9,4326884,0
+CHKP.US,D,20120117,000000,52.33,55.18,51.7,54.88,6797852,0
+CHKP.US,D,20120118,000000,55.38,55.49,54.29,54.69,1725508,0
+CHKP.US,D,20120119,000000,55,55.21,54.35,54.41,1570334,0
+CHKP.US,D,20120120,000000,54.29,55.32,54.16,54.75,1911643,0
+CHKP.US,D,20120123,000000,54.88,55.97,54.59,55.83,1772920,0
+CHKP.US,D,20120124,000000,55.46,56.92,55.3,56.52,2133753,0
+CHKP.US,D,20120125,000000,56.51,57.16,56.29,56.56,1772958,0
+CHKP.US,D,20120126,000000,56.86,57.07,55.16,55.63,1604170,0
+CHKP.US,D,20120127,000000,55.48,56.62,55.22,56.28,1163890,0
+CHKP.US,D,20120130,000000,55.65,56.72,54.91,56.47,1054348,0
+CHKP.US,D,20120131,000000,56.51,56.61,55.58,56.29,1282937,0
+CHKP.US,D,20120201,000000,56.77,58.03,56.46,57.81,2640319,0
+CHKP.US,D,20120202,000000,57.55,58.35,57.55,58.11,1350216,0
+CHKP.US,D,20120203,000000,58.5,59.22,58.42,59.11,1805237,0
+CHKP.US,D,20120206,000000,58.74,58.87,57.95,58.05,1600310,0
+CHKP.US,D,20120207,000000,58.11,58.72,57.71,58.39,1075190,0
+CHKP.US,D,20120208,000000,58.16,58.54,57.19,58.09,905414,0
+CHKP.US,D,20120209,000000,58.28,58.61,57.63,58.6,800502,0
+CHKP.US,D,20120210,000000,58.19,58.25,56.66,57.29,1136388,0
+CHKP.US,D,20120213,000000,57.75,58.13,57.46,57.57,1267973,0
+CHKP.US,D,20120214,000000,57.07,58.56,57.04,58.56,1161563,0
+CHKP.US,D,20120215,000000,58.63,58.88,57.92,58.22,1112905,0
+CHKP.US,D,20120216,000000,58.43,58.82,58.16,58.71,969503,0
+CHKP.US,D,20120217,000000,58.61,58.82,57.92,58.02,1030263,0
+CHKP.US,D,20120221,000000,58.09,58.94,58.05,58.54,775239,0
+CHKP.US,D,20120222,000000,58.1,59.5,57.99,58.57,2132655,0
+CHKP.US,D,20120223,000000,58.91,58.91,57.86,58.51,747151,0
+CHKP.US,D,20120224,000000,58.18,58.87,58.18,58.87,828082,0
+CHKP.US,D,20120227,000000,58.33,59,58,58.94,1176908,0
+CHKP.US,D,20120228,000000,58.83,58.93,58.04,58.26,1103136,0
+CHKP.US,D,20120229,000000,58.16,58.57,57.84,58.16,1973478,0
+CHKP.US,D,20120301,000000,58.31,59.22,58.3,58.96,1315640,0
+CHKP.US,D,20120302,000000,59.1,59.18,58.38,58.72,1510015,0
+CHKP.US,D,20120305,000000,58.61,58.72,58.03,58.07,1363623,0
+CHKP.US,D,20120306,000000,57.52,57.89,57.4,57.77,1050339,0
+CHKP.US,D,20120307,000000,57.9,59.04,57.72,58.89,910674,0
+CHKP.US,D,20120308,000000,59.1,59.99,58.85,59.63,1309306,0
+CHKP.US,D,20120309,000000,59.86,60.19,59.38,59.78,1206688,0
+CHKP.US,D,20120312,000000,59.99,60.47,59.72,60.3,948339,0
+CHKP.US,D,20120313,000000,60.72,61.55,60.57,61.55,1822357,0
+CHKP.US,D,20120314,000000,61.3,61.49,60.74,61.26,971506,0
+CHKP.US,D,20120315,000000,61.2,63.26,61.07,62.9,2188045,0
+CHKP.US,D,20120316,000000,62.31,62.89,61.68,61.74,2031153,0
+CHKP.US,D,20120319,000000,61.77,62.31,61.59,62,1419571,0
+CHKP.US,D,20120320,000000,61.85,62.07,61.38,61.93,1336717,0
+CHKP.US,D,20120321,000000,61.81,62.05,61.28,61.28,1088961,0
+CHKP.US,D,20120322,000000,61.21,62.06,60.77,62,911455,0
+CHKP.US,D,20120323,000000,62.23,62.85,62.11,62.62,999445,0
+CHKP.US,D,20120326,000000,63,64.07,62.81,63.95,996592,0
+CHKP.US,D,20120327,000000,64.2,64.46,63.47,63.47,1354615,0
+CHKP.US,D,20120328,000000,63.99,64.68,62.78,63.26,1122648,0
+CHKP.US,D,20120329,000000,63.02,63.93,63,63.9,1011198,0
+CHKP.US,D,20120330,000000,63.91,64.24,63.1,63.84,1078901,0
+CHKP.US,D,20120402,000000,63.81,64.76,63.47,64.52,1281900,0
+CHKP.US,D,20120403,000000,64.46,64.77,64.05,64.49,1015458,0
+CHKP.US,D,20120404,000000,64.14,64.29,62.99,63.07,1276718,0
+CHKP.US,D,20120405,000000,62.69,63.51,62.56,63.12,779906,0
+CHKP.US,D,20120409,000000,62.47,62.47,61.55,61.77,1603418,0
+CHKP.US,D,20120410,000000,61.99,62.4,61.24,61.66,1753555,0
+CHKP.US,D,20120411,000000,62.07,63.52,61.85,62.46,2013701,0
+CHKP.US,D,20120412,000000,62.57,62.89,62.24,62.51,1003348,0
+CHKP.US,D,20120413,000000,62.21,62.95,62.04,62.48,1054803,0
+CHKP.US,D,20120416,000000,62.57,63.08,62.06,62.93,1511131,0
+CHKP.US,D,20120417,000000,63.4,64.54,63.04,64.33,1330005,0
+CHKP.US,D,20120418,000000,63.91,64.36,63.66,64,1486145,0
+CHKP.US,D,20120419,000000,64.12,65,63.77,63.86,1559490,0
+CHKP.US,D,20120420,000000,64.54,64.96,63.84,64.05,1794041,0
+CHKP.US,D,20120423,000000,59.23,61.22,56.58,60.76,9369748,0
+CHKP.US,D,20120424,000000,60.77,60.91,57.9,59.8,4842636,0
+CHKP.US,D,20120425,000000,60.21,60.68,59.63,59.87,2459334,0
+CHKP.US,D,20120426,000000,59.71,60.14,58.59,58.71,2212606,0
+CHKP.US,D,20120427,000000,58.73,59.55,58.59,58.99,2538705,0
+CHKP.US,D,20120430,000000,59.05,59.19,57.64,58.125,2290711,0
+CHKP.US,D,20120501,000000,57.92,58.52,57.75,58.21,1565210,0
+CHKP.US,D,20120502,000000,57.72,58.9,57.72,58.53,1735183,0
+CHKP.US,D,20120503,000000,58.33,58.57,56.74,56.83,2484735,0
+CHKP.US,D,20120504,000000,56.45,56.54,55.15,55.17,2407067,0
+CHKP.US,D,20120507,000000,55.11,55.65,54.51,55.46,1935517,0
+CHKP.US,D,20120508,000000,55.2,55.52,54.16,55.4,2218344,0
+CHKP.US,D,20120509,000000,54.77,56.05,54.75,55.95,2353282,0
+CHKP.US,D,20120510,000000,56.03,56.31,53.48,53.61,2875494,0
+CHKP.US,D,20120511,000000,53.45,54.34,53.39,53.48,2013981,0
+CHKP.US,D,20120514,000000,52.9,53.42,52.55,52.74,1975790,0
+CHKP.US,D,20120515,000000,52.69,54.1,52.54,53.42,2749030,0
+CHKP.US,D,20120516,000000,53.88,54.41,53.31,53.79,2411891,0
+CHKP.US,D,20120517,000000,53.62,54.05,53.5,53.58,2153340,0
+CHKP.US,D,20120518,000000,53.86,53.89,52.52,53.09,2610480,0
+CHKP.US,D,20120521,000000,52.63,54.34,52.07,54.09,2310198,0
+CHKP.US,D,20120522,000000,54.09,55.12,53.92,54.41,1739719,0
+CHKP.US,D,20120523,000000,53.76,54.69,53.12,54.54,1177042,0
+CHKP.US,D,20120524,000000,54.54,54.63,52.16,52.3,2482010,0
+CHKP.US,D,20120525,000000,52.44,52.76,51.93,52.26,1769138,0
+CHKP.US,D,20120529,000000,52.88,52.96,52.19,52.59,2027961,0
+CHKP.US,D,20120530,000000,51.95,52.37,51.37,51.5,1817397,0
+CHKP.US,D,20120531,000000,51.33,51.7,50.55,51.24,2643669,0
+CHKP.US,D,20120601,000000,51.09,51.48,50.15,50.46,2392538,0
+CHKP.US,D,20120604,000000,50.53,51.22,50.42,51.17,2518508,0
+CHKP.US,D,20120605,000000,50.77,51.99,50.77,51.92,2090572,0
+CHKP.US,D,20120606,000000,52.1,53.3,51.74,53.23,2203590,0
+CHKP.US,D,20120607,000000,53.75,54.05,53.17,53.78,2457236,0
+CHKP.US,D,20120608,000000,53.41,53.8,53.33,53.67,1155077,0
+CHKP.US,D,20120611,000000,53.83,54.15,53.15,53.31,1394593,0
+CHKP.US,D,20120612,000000,53.6,54.03,53.18,53.64,1144388,0
+CHKP.US,D,20120613,000000,53.55,53.55,51.59,51.81,2254484,0
+CHKP.US,D,20120614,000000,51.54,51.61,50.7,51.22,2358988,0
+CHKP.US,D,20120615,000000,51.3,51.34,50.04,50.39,3741097,0
+CHKP.US,D,20120618,000000,50.49,50.5,48.99,49.16,4796297,0
+CHKP.US,D,20120619,000000,49.32,49.41,48.06,48.64,4495560,0
+CHKP.US,D,20120620,000000,48.83,51.06,48.36,50.55,4162471,0
+CHKP.US,D,20120621,000000,50.33,50.66,49.09,49.16,1837888,0
+CHKP.US,D,20120622,000000,49.28,49.89,49,49.47,1258227,0
+CHKP.US,D,20120625,000000,48.86,48.98,48.25,48.85,1517705,0
+CHKP.US,D,20120626,000000,48.97,49.49,48.57,49.07,1209233,0
+CHKP.US,D,20120627,000000,49.37,49.74,49.04,49.36,829419,0
+CHKP.US,D,20120628,000000,49.18,49.3,46.94,47.48,2020167,0
+CHKP.US,D,20120629,000000,48.32,49.59,48.17,49.59,2161578,0
+CHKP.US,D,20120702,000000,49.5,49.58,48.08,48.46,1595192,0
+CHKP.US,D,20120703,000000,48.3,49.83,47.95,49.53,2340161,0
+CHKP.US,D,20120705,000000,49.61,50.47,49.37,50.25,1954120,0
+CHKP.US,D,20120706,000000,50,50,47.07,47.27,2346332,0
+CHKP.US,D,20120709,000000,47.29,47.44,44.56,44.96,4514824,0
+CHKP.US,D,20120710,000000,45.14,45.48,44.04,44.28,3455267,0
+CHKP.US,D,20120711,000000,44.48,45.45,44.16,44.68,2621036,0
+CHKP.US,D,20120712,000000,44.52,44.68,43.18,44.29,3310949,0
+CHKP.US,D,20120713,000000,44.76,46.095,44.33,46.04,3740148,0
+CHKP.US,D,20120716,000000,45.68,46.35,45.11,45.3,3668900,0
+CHKP.US,D,20120717,000000,45.9,46.22,45.32,45.62,3308259,0
+CHKP.US,D,20120718,000000,46.24,50.45,46,48.75,7644638,0
+CHKP.US,D,20120719,000000,49.3,50.24,49.12,49.93,3275145,0
+CHKP.US,D,20120720,000000,49.53,50.08,49.37,49.38,3035075,0
+CHKP.US,D,20120723,000000,48.45,48.81,47.13,47.87,2623444,0
+CHKP.US,D,20120724,000000,47.87,47.97,46.91,47.27,2207245,0
+CHKP.US,D,20120725,000000,47.17,48.28,47.08,47.57,2481080,0
+CHKP.US,D,20120726,000000,48.46,49.52,48.43,49.3,2278239,0
+CHKP.US,D,20120727,000000,49.43,50.46,48.99,50.32,1682729,0
+CHKP.US,D,20120730,000000,50.16,50.17,47.78,48.32,2858777,0
+CHKP.US,D,20120731,000000,48.33,49.16,48.2,48.57,1733744,0
+CHKP.US,D,20120801,000000,48.19,48.4,47.59,48.01,1584686,0
+CHKP.US,D,20120802,000000,47.5,48.77,47.5,48.21,1920075,0
+CHKP.US,D,20120803,000000,49.26,49.99,49.13,49.39,2306505,0
+CHKP.US,D,20120806,000000,49.18,50.2,49.18,49.58,1679119,0
+CHKP.US,D,20120807,000000,49.23,50.68,49.17,50.34,2518383,0
+CHKP.US,D,20120808,000000,50.33,51.88,50.2,50.91,2522692,0
+CHKP.US,D,20120809,000000,50.85,51.34,50.5,50.65,1378346,0
+CHKP.US,D,20120810,000000,50.3,51.86,50.27,51.79,1454795,0
+CHKP.US,D,20120813,000000,51.8,51.8,50.095,50.71,1682180,0
+CHKP.US,D,20120814,000000,50.94,50.94,47.86,47.94,3532683,0
+CHKP.US,D,20120815,000000,48.16,48.81,47.7,48.55,2591562,0
+CHKP.US,D,20120816,000000,48.92,51.06,48.85,50.5,2542026,0
+CHKP.US,D,20120817,000000,50.8,51.54,50.71,51.06,3168338,0
+CHKP.US,D,20120820,000000,51,51.37,50.12,50.62,1800171,0
+CHKP.US,D,20120821,000000,50.74,51.27,50.16,50.48,1775489,0
+CHKP.US,D,20120822,000000,50.57,50.9,50.04,50.25,1192571,0
+CHKP.US,D,20120823,000000,50.2,50.39,49.35,49.58,1611738,0
+CHKP.US,D,20120824,000000,49.64,49.98,48.99,49.32,1616959,0
+CHKP.US,D,20120827,000000,49.34,49.55,48.31,48.37,2177241,0
+CHKP.US,D,20120828,000000,48.47,48.719,47.76,47.99,1747392,0
+CHKP.US,D,20120829,000000,47.99,48.2,47.46,47.72,1702929,0
+CHKP.US,D,20120830,000000,47.33,47.52,45.85,45.93,4251493,0
+CHKP.US,D,20120831,000000,46.23,46.93,45.45,46.09,3101121,0
+CHKP.US,D,20120904,000000,45.86,46.56,44.77,45.9,3735683,0
+CHKP.US,D,20120905,000000,45.8,47,45.8,46.88,2358562,0
+CHKP.US,D,20120906,000000,47.14,48.89,47.08,48.51,3539449,0
+CHKP.US,D,20120907,000000,48.58,49.09,47.94,48.26,1457511,0
+CHKP.US,D,20120910,000000,48.03,48.25,47.36,47.455,1913594,0
+CHKP.US,D,20120911,000000,47.45,48.2,47.31,47.96,1609211,0
+CHKP.US,D,20120912,000000,48.24,48.61,47.92,48.01,1725430,0
+CHKP.US,D,20120913,000000,47.94,48.76,47.79,48.66,1922048,0
+CHKP.US,D,20120914,000000,48.67,49.32,47.32,47.51,5227615,0
+CHKP.US,D,20120917,000000,47.55,47.61,47,47.31,1684800,0
+CHKP.US,D,20120918,000000,47.4,47.42,46.73,46.89,1796629,0
+CHKP.US,D,20120919,000000,46.76,47,46.2,46.72,1784640,0
+CHKP.US,D,20120920,000000,46.68,47.155,46.38,46.96,1945089,0
+CHKP.US,D,20120921,000000,47.08,47.86,46.32,46.68,4089885,0
+CHKP.US,D,20120924,000000,46.48,47.63,46.15,47.32,1663069,0
+CHKP.US,D,20120925,000000,47.42,48.41,47.27,48.12,2712203,0
+CHKP.US,D,20120926,000000,47.84,48.17,47.12,47.51,2066763,0
+CHKP.US,D,20120927,000000,47.71,49.22,47.5,48.69,2679851,0
+CHKP.US,D,20120928,000000,48.35,48.75,48.04,48.16,1638623,0
+CHKP.US,D,20121001,000000,47.68,48.37,46.37,46.72,3589852,0
+CHKP.US,D,20121002,000000,47.02,47.62,46.24,46.92,1811366,0
+CHKP.US,D,20121003,000000,46.84,47.36,46.05,46.43,2385003,0
+CHKP.US,D,20121004,000000,46.43,46.76,45.04,46.63,3104828,0
+CHKP.US,D,20121005,000000,47.06,47.77,46.36,46.72,1372251,0
+CHKP.US,D,20121008,000000,46.4,47.3,46.045,46.66,1581865,0
+CHKP.US,D,20121009,000000,46.58,46.87,45.66,46.11,1958385,0
+CHKP.US,D,20121010,000000,46.12,46.42,45.49,45.61,1466787,0
+CHKP.US,D,20121011,000000,45.04,46.02,45.031,45.43,1440703,0
+CHKP.US,D,20121012,000000,45.39,46.06,45.285,46.05,1363698,0
+CHKP.US,D,20121015,000000,46.36,46.69,45.37,46.54,2097891,0
+CHKP.US,D,20121016,000000,46.58,47.77,46.18,47.42,2818466,0
+CHKP.US,D,20121017,000000,44.44,44.45,40.92,41.15,17504922,0
+CHKP.US,D,20121018,000000,40.61,41.68,40.6,41.42,6917595,0
+CHKP.US,D,20121019,000000,41.45,41.9,40.8,41.722,5218097,0
+CHKP.US,D,20121022,000000,41.79,42.56,41.7,42.22,5189740,0
+CHKP.US,D,20121023,000000,42.44,43.49,42.31,42.85,6498478,0
+CHKP.US,D,20121024,000000,43.85,44.18,43.32,44.08,5752517,0
+CHKP.US,D,20121025,000000,44.46,45.359,44.03,45.3,4400279,0
+CHKP.US,D,20121026,000000,44.77,45.09,43.91,44.27,3167514,0
+CHKP.US,D,20121031,000000,44.55,44.66,44,44.52,1901407,0
+CHKP.US,D,20121101,000000,44.65,45.6,44.6,45.46,1801412,0
+CHKP.US,D,20121102,000000,45.73,45.78,44.84,44.9,1495739,0
+CHKP.US,D,20121105,000000,44.64,44.99,44.39,44.6,1419496,0
+CHKP.US,D,20121106,000000,44.82,45.475,44.55,45.28,1955799,0
+CHKP.US,D,20121107,000000,44.93,45.48,44.3,44.32,2252000,0
+CHKP.US,D,20121108,000000,44.5,44.76,43.92,44.11,2858026,0
+CHKP.US,D,20121109,000000,43.72,44.6,43.52,44.34,3003548,0
+CHKP.US,D,20121112,000000,44.62,44.68,44.2,44.59,1760888,0
+CHKP.US,D,20121113,000000,44.41,44.83,43.98,44.27,1555905,0
+CHKP.US,D,20121114,000000,44.34,44.74,44.12,44.23,1804793,0
+CHKP.US,D,20121115,000000,44.11,44.32,43.73,44.04,1472593,0
+CHKP.US,D,20121116,000000,44.08,44.42,42.9,43.67,4239300,0
+CHKP.US,D,20121119,000000,44.35,44.94,44.07,44.86,1872368,0
+CHKP.US,D,20121120,000000,44.59,45.49,44.52,45.22,1860499,0
+CHKP.US,D,20121121,000000,45.08,45.6,45.08,45.5,1269530,0
+CHKP.US,D,20121123,000000,45.74,46.355,45.64,46.01,743951,0
+CHKP.US,D,20121126,000000,45.79,46.3,45.7,46.13,1171748,0
+CHKP.US,D,20121127,000000,46.26,46.54,45.41,45.51,2383158,0
+CHKP.US,D,20121128,000000,45.44,45.82,45.08,45.82,760105,0
+CHKP.US,D,20121129,000000,46.02,46.69,45.51,45.59,1301633,0
+CHKP.US,D,20121130,000000,45.67,46.23,45.46,46.17,1238401,0
+CHKP.US,D,20121203,000000,46.22,46.41,45.58,45.84,1834119,0
+CHKP.US,D,20121204,000000,45.79,46.17,45.1,45.16,1864822,0
+CHKP.US,D,20121205,000000,45.29,45.39,44.44,44.71,2133984,0
+CHKP.US,D,20121206,000000,44.73,45.08,44.613,45.04,2247950,0
+CHKP.US,D,20121207,000000,45.18,46.47,45.18,46.33,3264052,0
+CHKP.US,D,20121210,000000,46.2,46.91,46.114,46.37,1934406,0
+CHKP.US,D,20121211,000000,46.25,46.92,46.12,46.73,1459661,0
+CHKP.US,D,20121212,000000,46.85,47.29,46.28,46.41,1065634,0
+CHKP.US,D,20121213,000000,46.38,46.93,46.13,46.53,1331610,0
+CHKP.US,D,20121214,000000,46.37,47.175,46.28,46.74,1385899,0
+CHKP.US,D,20121217,000000,46.68,46.74,46.27,46.43,1097800,0
+CHKP.US,D,20121218,000000,46.65,47.37,46.48,47.13,1240321,0
+CHKP.US,D,20121219,000000,47.51,48.75,47.35,47.72,2249408,0
+CHKP.US,D,20121220,000000,47.71,48.62,47.31,48.03,1596100,0
+CHKP.US,D,20121221,000000,47,48.08,46.84,47.55,1457593,0
+CHKP.US,D,20121224,000000,47.19,47.76,47.09,47.52,376951,0
+CHKP.US,D,20121226,000000,47.47,47.77,47.15,47.428,654328,0
+CHKP.US,D,20121227,000000,47.42,47.64,47.12,47.26,1015850,0
+CHKP.US,D,20121228,000000,46.92,47.39,46.92,47.07,671542,0
+CHKP.US,D,20121231,000000,46.89,47.92,46.59,47.64,1460505,0
+CHKP.US,D,20130102,000000,48.54,49.66,48.54,49.24,1528842,0
+CHKP.US,D,20130103,000000,49.08,49.38,45.75,47.18,5226693,0
+CHKP.US,D,20130104,000000,47.34,47.39,46.5,46.838,2550267,0
+CHKP.US,D,20130107,000000,46.84,47.4,46.71,47.2,2269348,0
+CHKP.US,D,20130108,000000,47.5,48.475,47.4,48.22,2129637,0
+CHKP.US,D,20130109,000000,48.33,49.2,48.2,48.89,1879978,0
+CHKP.US,D,20130110,000000,49.03,49.395,48.91,49.29,1731133,0
+CHKP.US,D,20130111,000000,49.25,49.4,48.4,48.46,2961579,0
+CHKP.US,D,20130114,000000,48.49,48.548,47.87,48.15,2050642,0
+CHKP.US,D,20130115,000000,48.03,48.52,47.96,48.29,2539930,0
+CHKP.US,D,20130116,000000,48.32,49.32,48.25,49.18,1708501,0
+CHKP.US,D,20130117,000000,49.35,49.57,48.82,49.17,2273615,0
+CHKP.US,D,20130118,000000,49.2,49.32,48.05,48.12,2603650,0
+CHKP.US,D,20130122,000000,48.33,48.46,47.64,47.97,5009269,0
+CHKP.US,D,20130123,000000,45.99,49.22,45.86,48.66,6329037,0
+CHKP.US,D,20130124,000000,48.29,49.63,48.25,49.01,2719593,0
+CHKP.US,D,20130125,000000,49.01,49.35,48.75,49.34,1950524,0
+CHKP.US,D,20130128,000000,49.44,50.02,49.34,49.34,1476674,0
+CHKP.US,D,20130129,000000,49.39,49.43,48.6,48.76,1898937,0
+CHKP.US,D,20130130,000000,49.16,49.16,48.3,48.54,1802407,0
+CHKP.US,D,20130131,000000,48.92,50.046,48.74,50,2891158,0
+CHKP.US,D,20130201,000000,50,51.91,49.93,50.98,3159299,0
+CHKP.US,D,20130204,000000,50.87,51.07,50.15,50.23,1390117,0
+CHKP.US,D,20130205,000000,50.3,50.98,50.13,50.81,1211066,0
+CHKP.US,D,20130206,000000,50.4,51.28,50.3,51.05,1452575,0
+CHKP.US,D,20130207,000000,51.27,51.51,50.21,50.79,1472537,0
+CHKP.US,D,20130208,000000,50.97,51.81,50.915,51.66,1104494,0
+CHKP.US,D,20130211,000000,51.47,51.79,51.01,51.07,971025,0
+CHKP.US,D,20130212,000000,51,51.8,51,51.77,1502831,0
+CHKP.US,D,20130213,000000,51.8,52.12,51.11,51.43,1411830,0
+CHKP.US,D,20130214,000000,51.43,51.61,50.97,51.27,1471451,0
+CHKP.US,D,20130215,000000,51.21,51.78,51.11,51.361,2054928,0
+CHKP.US,D,20130219,000000,51.54,51.97,51.35,51.88,1116117,0
+CHKP.US,D,20130220,000000,51.48,52.5,51.44,51.65,1486066,0
+CHKP.US,D,20130221,000000,51.31,51.78,50.93,51.01,2071524,0
+CHKP.US,D,20130222,000000,51.54,52.29,51.234,52.23,1525644,0
+CHKP.US,D,20130225,000000,52.35,52.764,51.84,51.94,1697209,0
+CHKP.US,D,20130226,000000,52.04,52.64,51.62,52.04,1949533,0
+CHKP.US,D,20130227,000000,51.76,52.9,51.7,52.72,1333687,0
+CHKP.US,D,20130228,000000,52.94,53.02,52.49,52.51,1563446,0
+CHKP.US,D,20130301,000000,52.39,52.47,51.65,51.835,1794766,0
+CHKP.US,D,20130304,000000,51.75,51.94,51.49,51.6,1734491,0
+CHKP.US,D,20130305,000000,51.8,51.933,51.47,51.75,2505594,0
+CHKP.US,D,20130306,000000,52.18,52.25,51.675,51.74,1498828,0
+CHKP.US,D,20130307,000000,51.89,52.005,51.18,51.25,2281094,0
+CHKP.US,D,20130308,000000,52.22,52.38,51,51.23,1935467,0
+CHKP.US,D,20130311,000000,51.25,51.57,50.82,50.93,1697008,0
+CHKP.US,D,20130312,000000,50.85,51.2,50.41,50.91,1318092,0
+CHKP.US,D,20130313,000000,50.89,51.2,50.57,50.87,789700,0
+CHKP.US,D,20130314,000000,51.08,51.64,50.38,50.43,2159673,0
+CHKP.US,D,20130315,000000,50.46,50.67,49.64,50.1,2415011,0
+CHKP.US,D,20130318,000000,49.85,49.97,49.23,49.57,1192551,0
+CHKP.US,D,20130319,000000,49.64,50.17,48.93,49.11,3179045,0
+CHKP.US,D,20130320,000000,49.38,49.905,49.32,49.66,1311414,0
+CHKP.US,D,20130321,000000,49.08,49.878,48.92,49.45,1505913,0
+CHKP.US,D,20130322,000000,49.77,49.85,48.64,48.89,2259291,0
+CHKP.US,D,20130325,000000,48.15,48.4,46.45,47.17,5811856,0
+CHKP.US,D,20130326,000000,47.34,47.66,46.405,46.5,3291139,0
+CHKP.US,D,20130327,000000,46.48,47.35,46.325,47.24,2961667,0
+CHKP.US,D,20130328,000000,46.98,47.2,46.77,46.99,2303012,0
+CHKP.US,D,20130401,000000,46.89,47.16,46.11,46.22,2065961,0
+CHKP.US,D,20130402,000000,46.59,46.59,45.5,45.7,2940008,0
+CHKP.US,D,20130403,000000,45.73,46.09,44.83,45.26,3479698,0
+CHKP.US,D,20130404,000000,45.22,45.97,45.155,45.63,2400992,0
+CHKP.US,D,20130405,000000,45,46.49,44.41,46.27,3285698,0
+CHKP.US,D,20130408,000000,46.1,46.39,45.48,46.22,2169114,0
+CHKP.US,D,20130409,000000,46.59,48.47,46.59,47.49,4220590,0
+CHKP.US,D,20130410,000000,47.76,48.08,47.54,47.56,1767935,0
+CHKP.US,D,20130411,000000,46.97,48.01,46.92,47.29,1971858,0
+CHKP.US,D,20130412,000000,47.38,47.38,46.38,46.55,2481998,0
+CHKP.US,D,20130415,000000,46.23,46.49,45.66,45.74,1719753,0
+CHKP.US,D,20130416,000000,46.04,46.06,45.63,45.95,1245708,0
+CHKP.US,D,20130417,000000,45.66,45.93,45.26,45.5,1121753,0
+CHKP.US,D,20130418,000000,45.75,45.96,44.96,45.41,1612167,0
+CHKP.US,D,20130419,000000,45.27,45.53,44.75,45.29,2019441,0
+CHKP.US,D,20130422,000000,46.46,46.67,44.85,45.59,5416251,0
+CHKP.US,D,20130423,000000,45.21,45.61,45.05,45.2,3225871,0
+CHKP.US,D,20130424,000000,45.2,45.4,44.69,44.82,2648715,0
+CHKP.US,D,20130425,000000,45,45.44,44.75,45.17,5202756,0
+CHKP.US,D,20130426,000000,45.15,45.34,44.98,45.1,2149467,0
+CHKP.US,D,20130429,000000,45.13,45.74,45.12,45.61,2255502,0
+CHKP.US,D,20130430,000000,45.47,46.67,45.47,46.62,2813949,0
+CHKP.US,D,20130501,000000,46.59,46.91,46.39,46.55,1675203,0
+CHKP.US,D,20130502,000000,46.52,46.97,46.39,46.88,1317819,0
+CHKP.US,D,20130503,000000,47.37,47.51,47.07,47.28,1229412,0
+CHKP.US,D,20130506,000000,47.47,47.6,47.1,47.5,1301755,0
+CHKP.US,D,20130507,000000,47.4,47.68,47.19,47.62,1626722,0
+CHKP.US,D,20130508,000000,47.35,48.08,47.18,47.88,1664825,0
+CHKP.US,D,20130509,000000,47.94,48.04,47.44,47.97,1212104,0
+CHKP.US,D,20130510,000000,47.96,48.46,47.88,48.4,2018739,0
+CHKP.US,D,20130513,000000,48.24,48.495,47.79,47.97,1662041,0
+CHKP.US,D,20130514,000000,47.88,49.33,47.77,49.24,3335945,0
+CHKP.US,D,20130515,000000,48.91,49.28,48.73,49.08,1705888,0
+CHKP.US,D,20130516,000000,49.13,49.86,49.13,49.39,1592906,0
+CHKP.US,D,20130517,000000,49.53,50.47,49.15,50.38,2926921,0
+CHKP.US,D,20130520,000000,50.26,50.87,50.01,50.79,2137593,0
+CHKP.US,D,20130521,000000,50.57,51.61,50.57,51.43,2362094,0
+CHKP.US,D,20130522,000000,51.48,51.55,50.365,50.67,1885369,0
+CHKP.US,D,20130523,000000,50.49,50.49,49.66,49.9,1697768,0
+CHKP.US,D,20130524,000000,49.89,49.89,48.6,49.26,1210927,0
+CHKP.US,D,20130528,000000,49.74,50,49.19,49.4,1272518,0
+CHKP.US,D,20130529,000000,49.38,50.06,48.92,49.92,1038555,0
+CHKP.US,D,20130530,000000,49.81,51.04,49.74,50.93,1219490,0
+CHKP.US,D,20130531,000000,50,50.54,49.79,50.08,1325392,0
+CHKP.US,D,20130603,000000,49.77,49.97,49.53,49.79,1130450,0
+CHKP.US,D,20130604,000000,49.7,49.77,48.96,48.99,1656035,0
+CHKP.US,D,20130605,000000,49.12,49.6,48.97,49.13,657195,0
+CHKP.US,D,20130606,000000,49.27,49.39,48.73,49.12,1535648,0
+CHKP.US,D,20130607,000000,49.57,51.01,49.3,50.91,1939827,0
+CHKP.US,D,20130610,000000,50.77,50.97,50.19,50.505,1489035,0
+CHKP.US,D,20130611,000000,49.97,50.19,49.19,49.32,1127075,0
+CHKP.US,D,20130612,000000,49.76,49.9,48.98,49.16,905653,0
+CHKP.US,D,20130613,000000,49,49.35,48,48.69,1857122,0
+CHKP.US,D,20130614,000000,48.76,49.1,48.38,48.48,683370,0
+CHKP.US,D,20130617,000000,48.84,49.7,48.775,49.53,1247629,0
+CHKP.US,D,20130618,000000,49.81,49.99,49.15,49.775,1121236,0
+CHKP.US,D,20130619,000000,49.65,49.88,49.22,49.23,1133233,0
+CHKP.US,D,20130620,000000,48.87,49.46,48.765,49.05,1163074,0
+CHKP.US,D,20130621,000000,49.1,49.5,48.57,49.19,2276251,0
+CHKP.US,D,20130624,000000,49,49.76,48.68,49.3,1508115,0
+CHKP.US,D,20130625,000000,49.39,49.71,48.694,49.5,1057340,0
+CHKP.US,D,20130626,000000,49.87,50.915,49.7,50.68,1224663,0
+CHKP.US,D,20130627,000000,50.91,51.16,50.5,50.56,1435896,0
+CHKP.US,D,20130628,000000,50.13,50.75,49.34,49.68,1891067,0
+CHKP.US,D,20130701,000000,49.81,50.67,49.67,50.27,1024119,0
+CHKP.US,D,20130702,000000,50.185,50.575,49.69,49.78,1257161,0
+CHKP.US,D,20130703,000000,49.21,50.185,48.83,50.01,1163602,0
+CHKP.US,D,20130705,000000,50.08,52.23,50.01,51.45,1674620,0
+CHKP.US,D,20130708,000000,51.72,51.77,50.66,50.9,1416764,0
+CHKP.US,D,20130709,000000,50.92,51.87,50.915,51.83,1312290,0
+CHKP.US,D,20130710,000000,51.83,52.85,51.77,52.52,1864883,0
+CHKP.US,D,20130711,000000,52.78,54.23,52.7,54.15,2283673,0
+CHKP.US,D,20130712,000000,54,54.58,53.79,54.15,1506451,0
+CHKP.US,D,20130715,000000,53.95,53.99,53.38,53.76,968090,0
+CHKP.US,D,20130716,000000,53.87,53.96,53.44,53.51,1761733,0
+CHKP.US,D,20130717,000000,53.42,54.28,53.35,53.5,1587875,0
+CHKP.US,D,20130718,000000,55.01,57.11,54.55,56.4,4237764,0
+CHKP.US,D,20130719,000000,56.11,57.09,56.11,56.44,1931968,0
+CHKP.US,D,20130722,000000,56.62,56.62,54.78,55.12,2845200,0
+CHKP.US,D,20130723,000000,55,55.38,53.76,53.83,2685049,0
+CHKP.US,D,20130724,000000,54.23,55.2,53.85,55.15,1818465,0
+CHKP.US,D,20130725,000000,54.83,55.87,54.67,55.86,1842763,0
+CHKP.US,D,20130726,000000,55.3,56.5,54.81,56.48,2368599,0
+CHKP.US,D,20130729,000000,56.19,56.86,55.89,56.66,1978187,0
+CHKP.US,D,20130730,000000,56.26,56.79,56.08,56.44,1738043,0
+CHKP.US,D,20130731,000000,56.57,57.29,56.24,56.32,2125713,0
+CHKP.US,D,20130801,000000,56.92,57.64,56.27,57.52,1910122,0
+CHKP.US,D,20130802,000000,57.84,58.73,57.55,58.64,2148907,0
+CHKP.US,D,20130805,000000,58.36,59.49,58.096,59.19,2124056,0
+CHKP.US,D,20130806,000000,58.94,59.1,57.98,58.89,1718047,0
+CHKP.US,D,20130807,000000,58.35,58.8,57.47,57.9,1782001,0
+CHKP.US,D,20130808,000000,58.25,58.87,57.9,58.52,1092970,0
+CHKP.US,D,20130809,000000,58.51,58.9,58.288,58.65,771795,0
+CHKP.US,D,20130812,000000,58.5,58.95,58.33,58.87,554619,0
+CHKP.US,D,20130813,000000,58.69,59.16,58.36,58.78,758007,0
+CHKP.US,D,20130814,000000,58.7,58.84,57.69,57.72,1110440,0
+CHKP.US,D,20130815,000000,57.14,57.68,56.69,56.84,1328975,0
+CHKP.US,D,20130816,000000,56.83,56.865,56.22,56.53,1136294,0
+CHKP.US,D,20130819,000000,56.79,57.37,56.45,56.45,682155,0
+CHKP.US,D,20130820,000000,56.32,57.17,55.96,56.7,612721,0
+CHKP.US,D,20130821,000000,56.48,57.17,56.2,56.36,696017,0
+CHKP.US,D,20130822,000000,56.83,57.63,56.57,57.26,465022,0
+CHKP.US,D,20130823,000000,57.31,57.85,57.16,57.72,671535,0
+CHKP.US,D,20130826,000000,57.65,57.67,56.76,56.89,573537,0
+CHKP.US,D,20130827,000000,56.44,56.56,55.42,55.5,1103242,0
+CHKP.US,D,20130828,000000,55.47,56.28,55.38,55.92,586056,0
+CHKP.US,D,20130829,000000,55.9,56.67,55.66,56.42,361145,0
+CHKP.US,D,20130830,000000,56.58,56.63,55.74,56.07,455158,0
+CHKP.US,D,20130903,000000,56.5,56.94,56.05,56.33,476829,0
+CHKP.US,D,20130904,000000,56.33,56.84,56,56.64,537331,0
+CHKP.US,D,20130905,000000,56.6,57.14,56.3,56.88,389362,0
+CHKP.US,D,20130906,000000,57.17,57.69,56.28,56.3,888923,0
+CHKP.US,D,20130909,000000,56.47,57.47,56.47,56.89,1141668,0
+CHKP.US,D,20130910,000000,57.09,58.67,57.09,58.45,996510,0
+CHKP.US,D,20130911,000000,58.76,58.92,58.13,58.37,609260,0
+CHKP.US,D,20130912,000000,58.33,58.33,57.61,57.78,653317,0
+CHKP.US,D,20130913,000000,58.09,58.19,57.46,57.98,789461,0
+CHKP.US,D,20130916,000000,58.39,58.95,57.951,58.21,985989,0
+CHKP.US,D,20130917,000000,58.4,58.81,58.095,58.54,634619,0
+CHKP.US,D,20130918,000000,58.59,58.71,57.85,58.05,860575,0
+CHKP.US,D,20130919,000000,58.37,58.39,57.63,57.67,1254190,0
+CHKP.US,D,20130920,000000,57.9,58.69,57.67,58.56,1439027,0
+CHKP.US,D,20130923,000000,58.33,58.65,57.65,57.74,643691,0
+CHKP.US,D,20130924,000000,57.71,57.72,56.83,57,738300,0
+CHKP.US,D,20130925,000000,57.23,57.24,56.38,56.44,841508,0
+CHKP.US,D,20130926,000000,56.49,57.08,56.35,56.71,619300,0
+CHKP.US,D,20130927,000000,56.31,56.88,56.26,56.49,654440,0
+CHKP.US,D,20130930,000000,56.35,56.78,56.03,56.56,703059,0
+CHKP.US,D,20131001,000000,56.67,57.47,56.27,57.31,869900,0
+CHKP.US,D,20131002,000000,56.88,57.6,56.44,57.34,1021100,0
+CHKP.US,D,20131003,000000,57.34,57.34,56.02,56.78,1277000,0
+CHKP.US,D,20131004,000000,56.79,57.91,56.52,57.62,966700,0
+CHKP.US,D,20131007,000000,56.93,57.34,56.54,56.57,592200,0
+CHKP.US,D,20131008,000000,56.94,57.38,55.96,56.24,968700,0
+CHKP.US,D,20131009,000000,56.34,56.34,55.08,55.7,1166256,0
+CHKP.US,D,20131010,000000,56.42,57.21,56.26,57.04,1296921,0
+CHKP.US,D,20131011,000000,57.35,59.085,57.33,59.04,1587259,0
+CHKP.US,D,20131014,000000,58.99,59.56,58.39,59.45,1191899,0
+CHKP.US,D,20131015,000000,59.46,59.46,57.49,57.79,1772476,0
+CHKP.US,D,20131016,000000,57.88,58.07,57.49,57.57,1139300,0
+CHKP.US,D,20131017,000000,57.45,57.97,56.64,57.57,999400,0
+CHKP.US,D,20131018,000000,57.85,59.13,57.57,58.41,2025100,0
+CHKP.US,D,20131021,000000,61.87,62.32,59.46,59.67,3857612,0
+CHKP.US,D,20131022,000000,60.24,60.35,58.42,58.49,1678100,0
+CHKP.US,D,20131023,000000,58.62,59.02,57.81,58.71,1125200,0
+CHKP.US,D,20131024,000000,58.81,59.22,58.57,58.59,666200,0
+CHKP.US,D,20131025,000000,58.98,59.22,58.38,58.52,715022,0
+CHKP.US,D,20131028,000000,58.5,58.75,57.96,58.51,783924,0
+CHKP.US,D,20131029,000000,58.65,59.08,58.48,58.62,863500,0
+CHKP.US,D,20131030,000000,58.91,59.02,58.43,58.63,715500,0
+CHKP.US,D,20131031,000000,58.21,58.775,58.02,58.02,743407,0
+CHKP.US,D,20131101,000000,58.33,58.5,57.72,58.12,796800,0
+CHKP.US,D,20131104,000000,58.2,58.9,58.02,58.7,990685,0
+CHKP.US,D,20131105,000000,58.22,59.34,58.22,59.16,753200,0
+CHKP.US,D,20131106,000000,59.08,60.84,59.04,60.11,1325500,0
+CHKP.US,D,20131107,000000,60.44,61.2,59.63,59.74,957400,0
+CHKP.US,D,20131108,000000,59.71,60.38,59.54,59.72,1023200,0
+CHKP.US,D,20131111,000000,59.5,60.01,59.23,59.67,702629,0
+CHKP.US,D,20131112,000000,59.81,62.11,59.62,61.27,2303800,0
+CHKP.US,D,20131113,000000,61.26,61.46,60.5,61.36,1144300,0
+CHKP.US,D,20131114,000000,61.4,62.24,60.81,62.18,1167360,0
+CHKP.US,D,20131115,000000,61.75,62.89,61.72,62.65,1231600,0
+CHKP.US,D,20131118,000000,62.99,63.29,62.29,62.44,873800,0
+CHKP.US,D,20131119,000000,62.02,62.28,61.22,61.57,859812,0
+CHKP.US,D,20131120,000000,61.81,62.07,60.81,60.92,804500,0
+CHKP.US,D,20131121,000000,61.48,61.64,61.02,61.17,921700,0
+CHKP.US,D,20131122,000000,61.42,61.86,61.07,61.43,672500,0
+CHKP.US,D,20131125,000000,61.18,61.56,60.25,60.47,690700,0
+CHKP.US,D,20131126,000000,60.54,60.75,59.37,60.55,868400,0
+CHKP.US,D,20131127,000000,60.9,61.9,60.45,61.74,876800,0
+CHKP.US,D,20131129,000000,61.8,62.013,61.29,61.86,341618,0
+CHKP.US,D,20131202,000000,61.65,62.29,61.48,62.02,663800,0
+CHKP.US,D,20131203,000000,62.05,62.3,61.5,62.01,854700,0
+CHKP.US,D,20131204,000000,61.49,62.48,61.19,61.98,952100,0
+CHKP.US,D,20131205,000000,61.94,61.95,61.12,61.31,1667500,0
+CHKP.US,D,20131206,000000,61.95,61.99,60.99,61,1882300,0
+CHKP.US,D,20131209,000000,60.99,61.41,60.72,60.93,880500,0
+CHKP.US,D,20131210,000000,60.77,60.97,60.59,60.7,756900,0
+CHKP.US,D,20131211,000000,60.81,60.81,59.85,59.9,853300,0
+CHKP.US,D,20131212,000000,59.9,60.6,59.63,60.09,950007,0
+CHKP.US,D,20131213,000000,60.47,60.77,59.88,60.59,724000,0
+CHKP.US,D,20131216,000000,60.49,61.46,60.37,60.98,850300,0
+CHKP.US,D,20131217,000000,60.63,61.99,60.59,61.84,904000,0
+CHKP.US,D,20131218,000000,61.78,62.4,61.24,62.3,899900,0
+CHKP.US,D,20131219,000000,62.09,62.39,61.52,61.56,709600,0
+CHKP.US,D,20131220,000000,61.51,62.44,61.36,62.21,1216400,0
+CHKP.US,D,20131223,000000,62.64,62.64,62.09,62.49,561600,0
+CHKP.US,D,20131224,000000,62.67,63.15,62.24,63.08,422925,0
+CHKP.US,D,20131226,000000,63.33,63.66,63.25,63.65,516900,0
+CHKP.US,D,20131227,000000,63.9,64.33,63.89,63.98,456800,0
+CHKP.US,D,20131230,000000,63.85,64.47,63.45,64.26,648500,0
+CHKP.US,D,20131231,000000,64.64,64.95,64.31,64.5,740300,0
+CHKP.US,D,20140102,000000,63.65,64.5,63.57,64.38,796889,0
+CHKP.US,D,20140103,000000,64.65,64.7,63.89,64.29,849843,0
+CHKP.US,D,20140106,000000,64.81,64.85,63.85,63.92,637300,0
+CHKP.US,D,20140107,000000,63.28,64.12,63.04,63.94,859300,0
+CHKP.US,D,20140108,000000,64.07,64.58,63.69,64.57,949100,0
+CHKP.US,D,20140109,000000,64.99,65.2,64.31,64.7,1029800,0
+CHKP.US,D,20140110,000000,64.95,65.05,64.17,65.04,781600,0
+CHKP.US,D,20140113,000000,64.94,64.99,63.04,63.3,1209700,0
+CHKP.US,D,20140114,000000,63.65,65.11,63.32,65.11,1148600,0
+CHKP.US,D,20140115,000000,65,65.5,64.77,65.23,875000,0
+CHKP.US,D,20140116,000000,65.21,65.28,64.71,64.97,853025,0
+CHKP.US,D,20140117,000000,64.78,65.44,64.45,64.51,1084300,0
+CHKP.US,D,20140121,000000,65.01,65.15,64.21,64.51,917500,0
+CHKP.US,D,20140122,000000,64.41,64.86,64.41,64.82,1367000,0
+CHKP.US,D,20140123,000000,64.46,65.36,64.16,65.33,1287200,0
+CHKP.US,D,20140124,000000,65.06,65.26,64.3,64.69,1812722,0
+CHKP.US,D,20140127,000000,64.79,64.79,63.11,63.54,1992700,0
+CHKP.US,D,20140128,000000,65.01,67.25,64.5,65.93,2092950,0
+CHKP.US,D,20140129,000000,65.77,66.48,65.52,65.86,1601700,0
+CHKP.US,D,20140130,000000,66.52,68.89,66.34,67.07,1916200,0
+CHKP.US,D,20140131,000000,66.83,66.92,65.18,65.43,1923597,0
+CHKP.US,D,20140203,000000,64.75,65.49,62.311,63.43,2602879,0
+CHKP.US,D,20140204,000000,63.66,64.33,63.07,63.16,1584556,0
+CHKP.US,D,20140205,000000,63.4,64.23,62.63,63.98,2073856,0
+CHKP.US,D,20140206,000000,64.56,64.97,63.56,64.22,1558289,0
+CHKP.US,D,20140207,000000,64.39,65.04,64.07,64.82,1240654,0
+CHKP.US,D,20140210,000000,64.97,65,64.35,64.48,995541,0
+CHKP.US,D,20140211,000000,64.78,65.45,64.21,65.01,989475,0
+CHKP.US,D,20140212,000000,64.92,65.65,64.79,65.18,767948,0
+CHKP.US,D,20140213,000000,64.7,65.81,64.549,65.71,1109766,0
+CHKP.US,D,20140214,000000,65.38,67.25,65.38,66.95,1481764,0
+CHKP.US,D,20140218,000000,66.8,66.95,66.11,66.41,1023841,0
+CHKP.US,D,20140219,000000,66.45,67.14,66.18,66.87,1126519,0
+CHKP.US,D,20140220,000000,67.25,67.585,66.918,67.54,894741,0
+CHKP.US,D,20140221,000000,68.14,68.14,67.3,67.4,880101,0
+CHKP.US,D,20140224,000000,67.76,67.78,66.87,66.88,926721,0
+CHKP.US,D,20140225,000000,66.52,67.13,66.51,66.98,1005235,0
+CHKP.US,D,20140226,000000,67.11,68.04,66.87,67.67,1110532,0
+CHKP.US,D,20140227,000000,67.92,68.14,67.45,68.08,895769,0
+CHKP.US,D,20140228,000000,68.01,68.34,67,67.42,1131443,0
+CHKP.US,D,20140303,000000,66.87,67.29,66.46,67.25,655126,0
+CHKP.US,D,20140304,000000,67.83,68.55,67.59,68.53,579951,0
+CHKP.US,D,20140305,000000,68.73,68.93,68.303,68.85,639657,0
+CHKP.US,D,20140306,000000,68.89,69.74,68.645,69.24,692178,0
+CHKP.US,D,20140307,000000,69.87,69.92,68.75,69.06,592247,0
+CHKP.US,D,20140310,000000,69.13,69.235,67.63,68.15,637155,0
+CHKP.US,D,20140311,000000,68.41,68.448,67.56,67.71,678490,0
+CHKP.US,D,20140312,000000,67.26,67.95,66.92,67.72,1034015,0
+CHKP.US,D,20140313,000000,67.93,67.93,66.18,66.39,1450724,0
+CHKP.US,D,20140314,000000,66.57,67.57,66.39,67.32,1475674,0
+CHKP.US,D,20140317,000000,67.47,69.24,67.47,69.02,1184460,0
+CHKP.US,D,20140318,000000,68.79,69.24,68.47,68.95,1418698,0
+CHKP.US,D,20140319,000000,68.65,68.68,67.22,68.26,1210584,0
+CHKP.US,D,20140320,000000,68.49,68.49,67.6,67.83,978193,0
+CHKP.US,D,20140321,000000,68.04,68.05,66.74,66.86,1572389,0
+CHKP.US,D,20140324,000000,67.15,67.65,66.05,66.62,1254914,0
+CHKP.US,D,20140325,000000,66.74,67.23,66.06,66.42,624579,0
+CHKP.US,D,20140326,000000,66.96,66.96,65.18,65.82,1069400,0
+CHKP.US,D,20140327,000000,65.57,66.57,65.34,66.44,1073426,0
+CHKP.US,D,20140328,000000,66.77,66.96,65.82,66.19,549900,0
+CHKP.US,D,20140331,000000,66.73,67.88,66.525,67.63,690674,0
+CHKP.US,D,20140401,000000,67.9,68.365,67.29,68.17,585756,0
+CHKP.US,D,20140402,000000,68.17,68.3,67.61,67.7,498346,0
+CHKP.US,D,20140403,000000,67.78,68.14,66.67,67.04,568940,0
+CHKP.US,D,20140404,000000,67.55,67.55,65.38,65.71,757555,0
+CHKP.US,D,20140407,000000,65.61,66.36,65.02,66.07,1040073,0
+CHKP.US,D,20140408,000000,65.89,67.65,65.89,67.51,1404291,0
+CHKP.US,D,20140409,000000,67.8,68.1,67.08,67.87,883981,0
+CHKP.US,D,20140410,000000,67.46,67.51,66.09,66.14,1174987,0
+CHKP.US,D,20140411,000000,65.28,66.05,65.01,65.45,936071,0
+CHKP.US,D,20140414,000000,65.82,66.4,65.31,65.87,616771,0
+CHKP.US,D,20140415,000000,65.93,66.58,65.14,66.29,1067000,0
+CHKP.US,D,20140416,000000,66.75,66.84,65.81,66.37,726032,0
+CHKP.US,D,20140417,000000,66.44,67.22,66.32,66.96,688448,0
+CHKP.US,D,20140421,000000,67.59,68.01,67.1,67.94,898658,0
+CHKP.US,D,20140422,000000,67.55,68.5,67.55,68.3,843249,0
+CHKP.US,D,20140423,000000,68.27,68.47,67.13,67.6,619575,0
+CHKP.US,D,20140424,000000,68.44,68.44,66.78,67.29,536644,0
+CHKP.US,D,20140425,000000,66.7,67.36,65.5,65.75,790616,0
+CHKP.US,D,20140428,000000,66.31,66.58,64.77,65.87,1411070,0
+CHKP.US,D,20140429,000000,62.88,63.738,60.5,63.11,3012613,0
+CHKP.US,D,20140430,000000,63.37,64.22,63.11,64.06,1599790,0
+CHKP.US,D,20140501,000000,64.11,64.99,64.01,64.18,827618,0
+CHKP.US,D,20140502,000000,64.46,64.46,63.19,63.2,1329740,0
+CHKP.US,D,20140505,000000,63.2,64.04,62.86,63.68,618584,0
+CHKP.US,D,20140506,000000,63.51,64.38,63.51,63.78,1195974,0
+CHKP.US,D,20140507,000000,63.71,63.97,62.77,63.45,1383577,0
+CHKP.US,D,20140508,000000,63.35,64.35,63.01,64.03,1314268,0
+CHKP.US,D,20140509,000000,63.64,64.57,63.55,64.24,1016772,0
+CHKP.US,D,20140512,000000,64.23,65.72,64.21,65.58,1066345,0
+CHKP.US,D,20140513,000000,65.79,65.95,65.07,65.28,737307,0
+CHKP.US,D,20140514,000000,64.81,65.42,64.81,65.07,807542,0
+CHKP.US,D,20140515,000000,64.96,65.27,63.65,64.2,1750570,0
+CHKP.US,D,20140516,000000,64.6,64.6,63.51,63.61,2058497,0
+CHKP.US,D,20140519,000000,63.45,64.21,63.02,64.12,1074322,0
+CHKP.US,D,20140520,000000,64.09,64.44,63.56,64.2,870474,0
+CHKP.US,D,20140521,000000,64.2,64.93,63.86,64.72,1468694,0
+CHKP.US,D,20140522,000000,64.73,66,64.73,65.44,1166573,0
+CHKP.US,D,20140523,000000,65.79,66.02,65.33,65.51,1383526,0
+CHKP.US,D,20140527,000000,65.72,66.04,65.49,66.03,948031,0
+CHKP.US,D,20140528,000000,66.03,66.34,65.36,65.42,998219,0
+CHKP.US,D,20140529,000000,65.42,65.492,64.57,65.07,1080189,0
+CHKP.US,D,20140530,000000,65.51,65.55,64.26,64.48,643421,0
+CHKP.US,D,20140602,000000,64.51,64.93,64.06,64.49,642505,0
+CHKP.US,D,20140603,000000,64.09,64.7,64.09,64.25,613226,0
+CHKP.US,D,20140604,000000,64.13,64.65,64.07,64.44,652144,0
+CHKP.US,D,20140605,000000,64.61,65.38,63.93,65.18,586682,0
+CHKP.US,D,20140606,000000,65.05,65.99,65.05,65.83,575202,0
+CHKP.US,D,20140609,000000,65.66,65.9,65.365,65.59,555674,0
+CHKP.US,D,20140610,000000,65.36,65.63,65.1,65.39,747017,0
+CHKP.US,D,20140611,000000,65.3,65.49,64.91,65.31,673036,0
+CHKP.US,D,20140612,000000,64.91,65.74,64.85,65.4,762457,0
+CHKP.US,D,20140613,000000,65.5,65.88,65.29,65.82,516404,0
+CHKP.US,D,20140616,000000,65.77,66.75,65.36,66.28,695030,0
+CHKP.US,D,20140617,000000,66.29,67.09,66.064,66.83,705243,0
+CHKP.US,D,20140618,000000,66.9,67.86,66.84,67.74,941455,0
+CHKP.US,D,20140619,000000,67.9,68.13,67.58,68.01,898465,0
+CHKP.US,D,20140620,000000,68.08,68.08,67.3,67.53,1446672,0
+CHKP.US,D,20140623,000000,67.79,67.844,66.94,67.02,790666,0
+CHKP.US,D,20140624,000000,67.26,67.26,66.47,66.55,598864,0
+CHKP.US,D,20140625,000000,66.49,66.95,66.39,66.76,612584,0
+CHKP.US,D,20140626,000000,66.58,66.855,66.07,66.15,921682,0
+CHKP.US,D,20140627,000000,66.25,67.19,66.24,66.87,520561,0
+CHKP.US,D,20140630,000000,66.88,67.43,66.88,67.03,480884,0
+CHKP.US,D,20140701,000000,67.07,67.52,66.79,67.29,548483,0
+CHKP.US,D,20140702,000000,67.12,67.71,66.88,67,491600,0
+CHKP.US,D,20140703,000000,67.16,67.59,67.01,67.24,581982,0
+CHKP.US,D,20140707,000000,66.88,66.88,65.75,65.89,982234,0
+CHKP.US,D,20140708,000000,65.91,66.22,65.04,65.34,960205,0
+CHKP.US,D,20140709,000000,65.99,65.99,65.115,65.41,1056594,0
+CHKP.US,D,20140710,000000,64.38,64.875,64.14,64.81,1027786,0
+CHKP.US,D,20140711,000000,65.09,65.108,63.7,64.07,1215319,0
+CHKP.US,D,20140714,000000,64.2,65.01,64.16,64.83,932980,0
+CHKP.US,D,20140715,000000,64.99,65.02,64.46,64.72,670933,0
+CHKP.US,D,20140716,000000,64.78,64.97,64.05,64.18,797112,0
+CHKP.US,D,20140717,000000,64.31,64.68,63.7,63.91,915034,0
+CHKP.US,D,20140718,000000,63.9,64.6,63.87,64.52,1060059,0
+CHKP.US,D,20140721,000000,64.46,64.48,63.88,64.22,1190600,0
+CHKP.US,D,20140722,000000,64.54,65.2,64.35,64.77,1517483,0
+CHKP.US,D,20140723,000000,66.11,67.05,65.75,66.15,2071559,0
+CHKP.US,D,20140724,000000,66.06,67.6,66.01,67.5,1298610,0
+CHKP.US,D,20140725,000000,67.57,68.65,67.57,68.48,1712164,0
+CHKP.US,D,20140728,000000,68.22,68.59,68.06,68.23,877358,0
+CHKP.US,D,20140729,000000,68.12,68.75,67.88,68.26,590625,0
+CHKP.US,D,20140730,000000,68.46,68.99,68.23,68.58,1207757,0
+CHKP.US,D,20140731,000000,68,68.5,67.66,67.87,1115213,0
+CHKP.US,D,20140801,000000,67.55,67.57,66.59,66.59,1870148,0
+CHKP.US,D,20140804,000000,66.89,67.148,66.46,66.96,1052055,0
+CHKP.US,D,20140805,000000,66.77,66.97,66.17,66.48,906964,0
+CHKP.US,D,20140806,000000,66.01,66.61,65.795,66.13,568447,0
+CHKP.US,D,20140807,000000,66.37,66.63,65.32,65.45,622556,0
+CHKP.US,D,20140808,000000,65.51,65.9,65.275,65.8,615877,0
+CHKP.US,D,20140811,000000,65.81,66.735,65.81,66.46,550378,0
+CHKP.US,D,20140812,000000,65.81,66.85,65.75,66.44,664994,0
+CHKP.US,D,20140813,000000,66.7,67,66.41,66.66,561270,0
+CHKP.US,D,20140814,000000,66.52,66.95,66.45,66.795,396328,0
+CHKP.US,D,20140815,000000,67.2,67.4,66.66,67.04,787799,0
+CHKP.US,D,20140818,000000,67.11,67.64,67.06,67.37,436868,0
+CHKP.US,D,20140819,000000,67.36,67.78,67.31,67.52,496125,0
+CHKP.US,D,20140820,000000,67.56,68.14,67.36,67.95,544137,0
+CHKP.US,D,20140821,000000,67.83,68.35,67.83,68.27,496408,0
+CHKP.US,D,20140822,000000,68.24,68.51,68.07,68.15,673827,0
+CHKP.US,D,20140825,000000,68.61,69.07,68.17,68.955,823501,0
+CHKP.US,D,20140826,000000,69.17,69.93,68.93,69.7,1084142,0
+CHKP.US,D,20140827,000000,70.08,70.48,69.83,70.34,1101156,0
+CHKP.US,D,20140828,000000,70,70.23,69.19,70.15,931078,0
+CHKP.US,D,20140829,000000,70.25,71.14,70,71.02,1270297,0
+CHKP.US,D,20140902,000000,72.15,72.15,70.82,70.98,506518,0
+CHKP.US,D,20140903,000000,71.03,71.25,70.793,71.005,359566,0
+CHKP.US,D,20140904,000000,71.12,71.7,70.86,71.51,681095,0
+CHKP.US,D,20140905,000000,71.8,72.35,71.05,71.99,886470,0
+CHKP.US,D,20140908,000000,71.93,72.78,71.58,71.88,1303891,0
+CHKP.US,D,20140909,000000,71.59,72.01,71.16,71.24,886777,0
+CHKP.US,D,20140910,000000,70.75,71.62,70.52,71.26,879343,0
+CHKP.US,D,20140911,000000,71.07,71.34,70.833,71.06,705126,0
+CHKP.US,D,20140912,000000,71.48,71.93,71.32,71.8,850722,0
+CHKP.US,D,20140915,000000,71.5,71.75,69.98,70.35,791021,0
+CHKP.US,D,20140916,000000,70.09,70.34,69.77,70,1107463,0
+CHKP.US,D,20140917,000000,70.19,71.275,69.99,70.97,737985,0
+CHKP.US,D,20140918,000000,71.1,71.45,70.71,70.77,958832,0
+CHKP.US,D,20140919,000000,70.96,71.21,70.33,70.4,1214635,0
+CHKP.US,D,20140922,000000,70.18,70.42,69.26,69.79,703721,0
+CHKP.US,D,20140923,000000,69.91,70.1,69.37,69.43,692240,0
+CHKP.US,D,20140924,000000,69.3,70.66,69.08,70.53,940410,0
+CHKP.US,D,20140925,000000,70.25,70.518,69.38,69.49,769636,0
+CHKP.US,D,20140926,000000,69.63,69.9,69.34,69.76,591309,0
+CHKP.US,D,20140929,000000,69.18,69.37,68.59,69.26,1019675,0
+CHKP.US,D,20140930,000000,68.95,69.419,68.22,69.24,984897,0
+CHKP.US,D,20141001,000000,69.23,69.37,67.73,67.94,1192695,0
+CHKP.US,D,20141002,000000,67.91,68.86,67.56,68.66,753877,0
+CHKP.US,D,20141003,000000,68.83,70.39,68.76,70,1027065,0
+CHKP.US,D,20141006,000000,70.01,70.35,69.31,69.81,776235,0
+CHKP.US,D,20141007,000000,69.23,70.22,69.23,69.4,1073047,0
+CHKP.US,D,20141008,000000,69.89,70.3,68.79,70.26,1051252,0
+CHKP.US,D,20141009,000000,70.03,70.4,68.62,68.79,1133212,0
+CHKP.US,D,20141010,000000,68.46,69.17,66.24,66.27,1728492,0
+CHKP.US,D,20141013,000000,65.94,66.69,65.27,66.4,1313702,0
+CHKP.US,D,20141014,000000,66.64,67.11,66.01,66.49,1211543,0
+CHKP.US,D,20141015,000000,65.96,67.3,65.53,67.03,1287798,0
+CHKP.US,D,20141016,000000,66.08,67.37,66.06,67,1122182,0
+CHKP.US,D,20141017,000000,67.59,68.35,67.15,68.02,743077,0
+CHKP.US,D,20141020,000000,68.17,68.42,67.55,68.35,685672,0
+CHKP.US,D,20141021,000000,68.51,68.89,68.11,68.63,2015598,0
+CHKP.US,D,20141022,000000,68.54,68.89,67.33,67.38,1346586,0
+CHKP.US,D,20141023,000000,70.08,71.31,69.43,71,2786834,0
+CHKP.US,D,20141024,000000,71.77,72.755,71.25,72.7,1130524,0
+CHKP.US,D,20141027,000000,72.56,73.46,72.3,72.84,1400564,0
+CHKP.US,D,20141028,000000,73,73.69,72.84,73.47,1279906,0
+CHKP.US,D,20141029,000000,73.61,74,73.41,73.59,1041434,0
+CHKP.US,D,20141030,000000,73.02,73.99,73.02,73.91,1019101,0
+CHKP.US,D,20141031,000000,74.87,74.88,74.02,74.25,835895,0
+CHKP.US,D,20141103,000000,74.1,74.34,73.65,73.7,976167,0
+CHKP.US,D,20141104,000000,73.34,73.98,73.16,73.84,889647,0
+CHKP.US,D,20141105,000000,74,74.11,73.65,73.89,819653,0
+CHKP.US,D,20141106,000000,74.21,74.746,73.87,74.51,877385,0
+CHKP.US,D,20141107,000000,74.62,74.89,74.24,74.67,551304,0
+CHKP.US,D,20141110,000000,74.4,74.99,74.24,74.73,655599,0
+CHKP.US,D,20141111,000000,74.87,75.11,74.52,74.85,773483,0
+CHKP.US,D,20141112,000000,75.28,76.28,74.87,75.8,1306251,0
+CHKP.US,D,20141113,000000,76.01,76.93,75.8,76.64,1020159,0
+CHKP.US,D,20141114,000000,76.25,77.14,75.9,76.39,828293,0
+CHKP.US,D,20141117,000000,76.44,77.01,76.35,76.67,917190,0
+CHKP.US,D,20141118,000000,76.51,77.11,76.3,76.53,594606,0
+CHKP.US,D,20141119,000000,76.21,76.71,75.81,76.21,1022487,0
+CHKP.US,D,20141120,000000,76.21,76.73,75.85,76.03,1019087,0
+CHKP.US,D,20141121,000000,77.35,77.39,76.58,76.72,953591,0
+CHKP.US,D,20141124,000000,77,77.18,76.27,76.74,876824,0
+CHKP.US,D,20141125,000000,77.02,77.41,76.75,76.82,743386,0
+CHKP.US,D,20141126,000000,76.76,76.99,76.59,76.81,577100,0
+CHKP.US,D,20141128,000000,76.1,77.86,75.94,77.31,449785,0
+CHKP.US,D,20141201,000000,76.92,77.01,76,76.59,758047,0
+CHKP.US,D,20141202,000000,76.65,76.94,76.31,76.62,592813,0
+CHKP.US,D,20141203,000000,76.88,77.54,75.864,76.86,842505,0
+CHKP.US,D,20141204,000000,77.05,77.33,76.57,76.93,449685,0
+CHKP.US,D,20141205,000000,77.28,77.91,76.86,77.41,883607,0
+CHKP.US,D,20141208,000000,77.74,77.99,76.97,77.54,887732,0
+CHKP.US,D,20141209,000000,76.84,77.95,76.78,77.47,1069185,0
+CHKP.US,D,20141210,000000,77.48,78.53,77.19,77.24,1225801,0
+CHKP.US,D,20141211,000000,77.45,78.78,77.32,77.75,957602,0
+CHKP.US,D,20141212,000000,76.78,77.72,76.52,76.68,692187,0
+CHKP.US,D,20141215,000000,76.8,77.34,75.81,76.59,1078293,0
+CHKP.US,D,20141216,000000,76.67,76.77,75.32,75.37,1192273,0
+CHKP.US,D,20141217,000000,76.63,77.67,75.67,77.11,1953367,0
+CHKP.US,D,20141218,000000,78.27,78.407,77.77,78.29,1268832,0
+CHKP.US,D,20141219,000000,78.18,79.04,77.81,78.33,1818672,0
+CHKP.US,D,20141222,000000,78.65,80.11,78.43,79.8,2142893,0
+CHKP.US,D,20141223,000000,79.8,80.23,79.234,79.93,1052826,0
+CHKP.US,D,20141224,000000,80.492,80.82,79.995,80.44,333790,0
+CHKP.US,D,20141226,000000,80.46,80.61,80.01,80.06,319979,0
+CHKP.US,D,20141229,000000,79.42,80,79.36,79.61,527082,0
+CHKP.US,D,20141230,000000,79.63,79.99,78.79,79.11,357924,0
+CHKP.US,D,20141231,000000,79.12,79.81,78.47,78.57,438726,0
+CHKP.US,D,20150102,000000,78.71,79.24,78.02,78.46,569187,0
+CHKP.US,D,20150105,000000,78.35,78.58,77.65,78.01,721108,0
+CHKP.US,D,20150106,000000,78.96,78.96,77.1,77.95,1642428,0
+CHKP.US,D,20150107,000000,78.3,79.03,77.77,78.59,751676,0
+CHKP.US,D,20150108,000000,78.95,80.6,78.88,80.53,1566748,0
+CHKP.US,D,20150109,000000,80.9,81.05,80.28,80.58,1168752,0
+CHKP.US,D,20150112,000000,80.99,81.12,79.61,80.68,1202617,0
+CHKP.US,D,20150113,000000,80.78,81.51,79.16,79.47,1640669,0
+CHKP.US,D,20150114,000000,78.59,79.83,78.5,79.66,766559,0
+CHKP.US,D,20150115,000000,79.88,80.49,78.69,79,1077349,0
+CHKP.US,D,20150116,000000,79.04,80.92,78.7,80.81,930277,0
+CHKP.US,D,20150120,000000,81.57,81.57,80.06,80.19,1688685,0
+CHKP.US,D,20150121,000000,80.475,80.83,79.75,80.67,1308879,0
+CHKP.US,D,20150122,000000,79.48,80.24,77.42,79.99,1402963,0
+CHKP.US,D,20150123,000000,79.5,81.07,79.5,80.06,1492610,0
+CHKP.US,D,20150126,000000,80.12,80.2,78.91,80.03,885566,0
+CHKP.US,D,20150127,000000,79.41,80.25,78.28,79.19,1168927,0
+CHKP.US,D,20150128,000000,79.35,79.716,77,77.14,2461397,0
+CHKP.US,D,20150129,000000,78.62,80.8,77.35,78.5,2892607,0
+CHKP.US,D,20150130,000000,78,78.07,76.79,77.17,1592571,0
+CHKP.US,D,20150202,000000,77.15,77.15,75.35,76.5,2098743,0
+CHKP.US,D,20150203,000000,77,77.56,76.63,77.41,2765045,0
+CHKP.US,D,20150204,000000,77,77.63,76.71,76.84,1449147,0
+CHKP.US,D,20150205,000000,77.03,77.94,76.87,77.24,1358151,0
+CHKP.US,D,20150206,000000,77.91,78.21,76.58,76.72,1800736,0
+CHKP.US,D,20150209,000000,76.19,76.805,75.82,76.17,2312500,0
+CHKP.US,D,20150210,000000,76.46,77.01,76.05,76.96,2453733,0
+CHKP.US,D,20150211,000000,77.06,77.62,77.01,77.18,1530385,0
+CHKP.US,D,20150212,000000,78.59,78.6,77.92,78.2,1768774,0
+CHKP.US,D,20150213,000000,79.08,80.43,78.84,80.33,1232969,0
+CHKP.US,D,20150217,000000,80.71,80.994,80.22,80.74,904412,0
+CHKP.US,D,20150218,000000,80.62,81.55,80.62,81.29,842138,0
+CHKP.US,D,20150219,000000,81.41,82.315,81.05,82.1,806335,0
+CHKP.US,D,20150220,000000,82.22,82.56,81.73,82.48,716776,0
+CHKP.US,D,20150223,000000,82.48,82.695,81.87,82.39,683559,0
+CHKP.US,D,20150224,000000,82.65,83.23,82.16,82.84,1810637,0
+CHKP.US,D,20150225,000000,82.95,83.86,82.95,83.38,955042,0
+CHKP.US,D,20150226,000000,83.32,84.58,83.04,83.91,1067139,0
+CHKP.US,D,20150227,000000,83.86,84.18,83.23,83.49,889391,0
+CHKP.US,D,20150302,000000,83.37,84.39,82.93,84.35,1197700,0
+CHKP.US,D,20150303,000000,84.2,84.45,83.13,83.22,714200,0
+CHKP.US,D,20150304,000000,83.21,83.46,82.1,82.47,781600,0
+CHKP.US,D,20150305,000000,82.29,83.21,81.83,83.14,707000,0
+CHKP.US,D,20150306,000000,83.16,83.6,81.89,82,802900,0
+CHKP.US,D,20150309,000000,82.23,82.6,81.27,82.43,783200,0
+CHKP.US,D,20150310,000000,81.84,82.56,81.75,82.03,1126900,0
+CHKP.US,D,20150311,000000,81.99,82.54,81.53,81.63,763200,0
+CHKP.US,D,20150312,000000,81.76,82.24,81.16,81.46,967600,0
+CHKP.US,D,20150313,000000,80.96,81.42,80.42,81.22,1082900,0
+CHKP.US,D,20150316,000000,81.29,83.27,81.26,83.09,1049900,0
+CHKP.US,D,20150317,000000,82.59,83.69,82.59,83.46,564800,0
+CHKP.US,D,20150318,000000,83.44,85.14,82.92,84.6,937000,0
+CHKP.US,D,20150319,000000,84.68,85.6,84.4,84.96,1470600,0
+CHKP.US,D,20150320,000000,86,86,85.08,85.12,1437700,0
+CHKP.US,D,20150323,000000,85.38,85.46,84.52,84.69,722100,0
+CHKP.US,D,20150324,000000,85.13,85.24,83.7,83.78,832700,0
+CHKP.US,D,20150325,000000,84.3,84.49,81.13,81.38,871000,0
+CHKP.US,D,20150326,000000,80.95,82.37,80.5,82.19,1283700,0
+CHKP.US,D,20150327,000000,82.37,82.59,81.75,82.36,665400,0
+CHKP.US,D,20150330,000000,82.99,83.81,82.43,83.48,819400,0
+CHKP.US,D,20150331,000000,83.25,83.465,81.97,81.97,692186,0
+CHKP.US,D,20150401,000000,81.82,82.33,81.22,81.87,733800,0
+CHKP.US,D,20150402,000000,81.8,82.74,81.59,82.49,580700,0
+CHKP.US,D,20150406,000000,81.71,83.46,81.59,82.84,621700,0
+CHKP.US,D,20150407,000000,83.25,84.43,83.1,83.99,610334,0
+CHKP.US,D,20150408,000000,83.62,85.24,83.61,85.22,857600,0
+CHKP.US,D,20150409,000000,85.37,85.615,84.29,85.14,913071,0
+CHKP.US,D,20150410,000000,85.59,85.77,84.52,84.93,1104400,0
+CHKP.US,D,20150413,000000,85.17,85.35,82.73,82.91,1604100,0
+CHKP.US,D,20150414,000000,83.2,83.8,82.94,83.77,1219600,0
+CHKP.US,D,20150415,000000,83.98,84.845,83.47,84.62,948507,0
+CHKP.US,D,20150416,000000,84.7,85.27,84.38,84.76,1275074,0
+CHKP.US,D,20150417,000000,83.6,83.97,81.25,81.75,2488400,0
+CHKP.US,D,20150420,000000,83,86.92,82.77,85.88,3091648,0
+CHKP.US,D,20150421,000000,87.5,88.182,85.9,86.69,2175491,0
+CHKP.US,D,20150422,000000,87.09,87.5,86.39,87.17,1117487,0
+CHKP.US,D,20150423,000000,86.91,87.69,86.37,87.12,1085900,0
+CHKP.US,D,20150424,000000,87.46,87.93,87.02,87.55,780529,0
+CHKP.US,D,20150427,000000,88.05,88.14,87.08,87.38,883600,0
+CHKP.US,D,20150428,000000,87.5,87.79,86.87,87.32,673293,0
+CHKP.US,D,20150429,000000,87,87.68,85.42,85.72,1303500,0
+CHKP.US,D,20150430,000000,85.38,86.1,83.39,83.48,1890600,0
+CHKP.US,D,20150501,000000,83.77,84.52,83.51,83.95,2280000,0
+CHKP.US,D,20150504,000000,84.28,84.68,83.98,83.99,2060500,0
+CHKP.US,D,20150505,000000,83.57,84.38,83.1,84.11,1502500,0
+CHKP.US,D,20150506,000000,84.55,84.72,83.85,84.54,1056988,0
+CHKP.US,D,20150507,000000,84.34,85.35,84.07,85.01,691752,0
+CHKP.US,D,20150508,000000,86.04,87.01,85.68,85.7,1124300,0
+CHKP.US,D,20150511,000000,84.94,86.45,84.5,86.25,1106400,0
+CHKP.US,D,20150512,000000,85.85,86.6,85.61,86.01,979458,0
+CHKP.US,D,20150513,000000,86.69,87.13,86.02,86.9,957974,0
+CHKP.US,D,20150514,000000,86.93,88.07,86.9,88.03,776700,0
+CHKP.US,D,20150515,000000,88.42,88.49,86.82,86.86,763855,0
+CHKP.US,D,20150518,000000,86.58,86.9,85.11,86.71,1055679,0
+CHKP.US,D,20150519,000000,87.09,87.34,86.65,86.83,740879,0
+CHKP.US,D,20150520,000000,86.87,87.9,86.41,87.36,1001475,0
+CHKP.US,D,20150521,000000,87.34,87.34,86.44,86.7,717100,0
+CHKP.US,D,20150522,000000,86.55,87.5,86.42,87.22,607400,0
+CHKP.US,D,20150526,000000,87.2,87.2,85.56,85.78,1341548,0
+CHKP.US,D,20150527,000000,84.24,84.52,82.23,83.84,3340700,0
+CHKP.US,D,20150528,000000,83.74,85.79,83.5,85.19,1702123,0
+CHKP.US,D,20150529,000000,85.3,85.3,83.63,84.72,934000,0
+CHKP.US,D,20150601,000000,85.44,85.44,84.09,84.68,861307,0
+CHKP.US,D,20150602,000000,84.61,84.661,83.36,83.63,1278637,0
+CHKP.US,D,20150603,000000,84,84.23,83.39,83.7,1353500,0
+CHKP.US,D,20150604,000000,83.76,84.24,83.18,83.66,989200,0
+CHKP.US,D,20150605,000000,83.7,84.57,82.94,83.79,1258000,0
+CHKP.US,D,20150608,000000,83.99,84.25,82.94,83.21,822700,0
+CHKP.US,D,20150609,000000,83.94,83.94,82.55,83.59,925845,0
+CHKP.US,D,20150610,000000,84.12,84.975,83.83,84.77,862669,0
+CHKP.US,D,20150611,000000,84.98,85.307,84.55,84.78,751426,0
+CHKP.US,D,20150612,000000,84.6,84.85,83.47,83.71,875800,0
+CHKP.US,D,20150615,000000,83.12,83.53,82.1,82.82,1243900,0
+CHKP.US,D,20150616,000000,82.88,83.75,82.62,83.49,760000,0
+CHKP.US,D,20150617,000000,83.84,84.36,83.37,83.96,1503800,0
+CHKP.US,D,20150618,000000,84.34,85.08,84.05,84.7,1260700,0
+CHKP.US,D,20150619,000000,84.77,85.2,83.68,83.73,1095700,0
+CHKP.US,D,20150622,000000,84.69,84.82,83.67,83.94,729900,0
+CHKP.US,D,20150623,000000,84.46,84.59,83.1,83.16,1215190,0
+CHKP.US,D,20150624,000000,83.13,83.13,80.94,81.54,2005600,0
+CHKP.US,D,20150625,000000,81.93,81.97,80.51,80.73,1539300,0
+CHKP.US,D,20150626,000000,80.71,80.91,79.44,79.66,1591300,0
+CHKP.US,D,20150629,000000,78.99,79.41,78.12,78.22,1214300,0
+CHKP.US,D,20150630,000000,78.68,80.18,78.4,79.55,1500439,0
+CHKP.US,D,20150701,000000,80.2,80.75,79.74,80.21,1169300,0
+CHKP.US,D,20150702,000000,79.88,80.48,79.86,80.31,994300,0
+CHKP.US,D,20150706,000000,79.52,80.36,79.13,79.79,1016900,0
+CHKP.US,D,20150707,000000,79.86,80.07,78.67,79.36,1611100,0
+CHKP.US,D,20150708,000000,78.95,79.34,78.5,78.7,1512100,0
+CHKP.US,D,20150709,000000,79.7,81.18,79.42,80.66,1995700,0
+CHKP.US,D,20150710,000000,81.29,81.86,80.1,80.9,2055000,0
+CHKP.US,D,20150713,000000,80.86,81.97,79.83,79.94,2559400,0
+CHKP.US,D,20150714,000000,79.95,80.72,79.91,80.12,1523756,0
+CHKP.US,D,20150715,000000,80.3,80.49,79.76,80.03,1361235,0
+CHKP.US,D,20150716,000000,79.78,79.79,78.37,78.65,2571200,0
+CHKP.US,D,20150717,000000,78.93,79.26,77.14,78,3144600,0
+CHKP.US,D,20150720,000000,78.48,78.6,76.82,77.02,2699400,0
+CHKP.US,D,20150721,000000,76.88,78.96,76.88,78.74,3629200,0
+CHKP.US,D,20150722,000000,84.44,86.71,82.19,84.23,5769600,0
+CHKP.US,D,20150723,000000,84.49,85.54,84.04,84.1,2337000,0
+CHKP.US,D,20150724,000000,83.47,84.28,82.72,83.55,1269500,0
+CHKP.US,D,20150727,000000,82.59,83.5,81.91,82.22,1199400,0
+CHKP.US,D,20150728,000000,82.16,83.04,81.64,82.69,1463800,0
+CHKP.US,D,20150729,000000,82.31,82.59,80.79,81.35,1868295,0
+CHKP.US,D,20150730,000000,81.24,81.24,79.99,80.08,1790600,0
+CHKP.US,D,20150731,000000,80.73,83.29,79.97,80.77,1360200,0
+CHKP.US,D,20150803,000000,80.81,80.81,79.35,79.82,904985,0
+CHKP.US,D,20150804,000000,79.6,81.91,79.28,81.63,1855000,0
+CHKP.US,D,20150805,000000,81.4,82.86,81.25,82.18,1284600,0
+CHKP.US,D,20150806,000000,82.05,82.99,81.23,81.25,1811772,0
+CHKP.US,D,20150807,000000,81.49,81.54,80.04,80.86,793200,0
+CHKP.US,D,20150810,000000,81.6,82.96,81.29,82.59,1344000,0
+CHKP.US,D,20150811,000000,81.91,82.54,80.13,81.29,1318748,0
+CHKP.US,D,20150812,000000,80.36,81.23,80.03,80.78,1055600,0
+CHKP.US,D,20150813,000000,80.53,81.11,80.24,80.49,705700,0
+CHKP.US,D,20150814,000000,79.94,80.99,79.9,80.82,688000,0
+CHKP.US,D,20150817,000000,80.55,82.3,80.06,82.21,1133800,0
+CHKP.US,D,20150818,000000,82.18,82.99,81.94,82.54,1049000,0
+CHKP.US,D,20150819,000000,81.88,82.04,80.89,81.14,561600,0
+CHKP.US,D,20150820,000000,80.55,80.94,79.65,79.89,1141300,0
+CHKP.US,D,20150821,000000,78.61,80,76.86,76.9,1606800,0
+CHKP.US,D,20150824,000000,72.27,77.2,65.09,74.79,2483719,0
+CHKP.US,D,20150825,000000,76.97,78.65,75.19,77.6,3000800,0
+CHKP.US,D,20150826,000000,79.85,80.14,77.64,79.52,2006100,0
+CHKP.US,D,20150827,000000,79.83,80.62,78.28,79.61,1775200,0
+CHKP.US,D,20150828,000000,79.36,79.77,78.26,78.86,1179400,0
+CHKP.US,D,20150831,000000,78.28,78.61,77.6,78.01,1358500,0
+CHKP.US,D,20150901,000000,76.74,78.23,76.31,77.24,2065700,0
+CHKP.US,D,20150902,000000,77.58,78.37,77.1,78.35,1647700,0
+CHKP.US,D,20150903,000000,78.93,78.94,77.92,78.09,1108700,0
+CHKP.US,D,20150904,000000,76.99,78.39,76.94,77.61,1479300,0
+CHKP.US,D,20150908,000000,78.53,78.85,77.29,78.29,934600,0
+CHKP.US,D,20150909,000000,79.02,79.19,77.5,77.73,898400,0
+CHKP.US,D,20150910,000000,77.45,79.13,77.45,78.73,975246,0
+CHKP.US,D,20150911,000000,78.5,79.43,77.92,79.18,986200,0
+CHKP.US,D,20150914,000000,79.13,79.36,78.11,78.66,651000,0
+CHKP.US,D,20150915,000000,78.65,79.8,78.6,79.51,861200,0
+CHKP.US,D,20150916,000000,79.17,79.81,78.6,79.54,741300,0
+CHKP.US,D,20150917,000000,79.65,80.34,79.3,79.57,744019,0
+CHKP.US,D,20150918,000000,78.87,80.09,78.69,79.9,1190700,0
+CHKP.US,D,20150921,000000,80.46,81.25,79.8,80.59,1027900,0
+CHKP.US,D,20150922,000000,79.98,80.47,79.35,80.05,1044200,0
+CHKP.US,D,20150923,000000,79.6,80.79,79.59,80.09,770336,0
+CHKP.US,D,20150924,000000,79.35,79.55,78.71,79.37,1821597,0
+CHKP.US,D,20150925,000000,80.13,80.44,79.2,79.64,958800,0
+CHKP.US,D,20150928,000000,79.15,79.59,78.28,78.51,963526,0
+CHKP.US,D,20150929,000000,78.48,79.22,78.11,78.81,1159200,0
+CHKP.US,D,20150930,000000,79.24,79.7,77.63,79.33,1292400,0
+CHKP.US,D,20151001,000000,79.64,80.2,79.08,79.95,1967700,0
+CHKP.US,D,20151002,000000,79.38,80.56,78.63,80.52,1905100,0
+CHKP.US,D,20151005,000000,80.71,82.94,80.33,82.36,1532374,0
+CHKP.US,D,20151006,000000,82.18,82.41,78.47,80.37,1547900,0
+CHKP.US,D,20151007,000000,80.6,80.91,79.46,79.99,1213005,0
+CHKP.US,D,20151008,000000,79.49,80.05,78.75,79.69,979800,0
+CHKP.US,D,20151009,000000,79.6,80.77,78.7,79.48,1079200,0
+CHKP.US,D,20151012,000000,79.63,80.43,79.21,80.15,506168,0
+CHKP.US,D,20151013,000000,80.02,80.24,78.99,79.03,808900,0
+CHKP.US,D,20151014,000000,78.81,79.54,78.275,78.55,1185213,0
+CHKP.US,D,20151015,000000,78.82,80.14,78.61,79.72,1135800,0
+CHKP.US,D,20151016,000000,80.04,81.02,79.73,80.9,1257200,0
+CHKP.US,D,20151019,000000,81,81,80.26,80.59,1106794,0
+CHKP.US,D,20151020,000000,80.65,81.55,80.58,81.31,876627,0
+CHKP.US,D,20151021,000000,81.99,81.99,80.08,80.18,1628900,0
+CHKP.US,D,20151022,000000,80.56,82.34,80.06,82.04,1211800,0
+CHKP.US,D,20151023,000000,81.32,82.5,79.4,80.43,3019800,0
+CHKP.US,D,20151026,000000,82.23,82.23,77.74,80.98,2674000,0
+CHKP.US,D,20151027,000000,80.58,83.04,80.52,83.02,1870700,0
+CHKP.US,D,20151028,000000,83.48,85.14,83.03,84.81,2530400,0
+CHKP.US,D,20151029,000000,84.4,85.02,84.08,84.68,1326600,0
+CHKP.US,D,20151030,000000,85,85.1,84.64,84.94,1270700,0
+CHKP.US,D,20151102,000000,85.41,85.618,83.62,84.37,1654855,0
+CHKP.US,D,20151103,000000,84.1,84.74,83.61,84.39,1139335,0
+CHKP.US,D,20151104,000000,84.59,84.98,83.65,83.8,1085666,0
+CHKP.US,D,20151105,000000,83.39,83.4,81.49,81.8,1808200,0
+CHKP.US,D,20151106,000000,81.93,83.79,81.22,83.67,1877700,0
+CHKP.US,D,20151109,000000,82.84,83.2,80.68,81.76,1344125,0
+CHKP.US,D,20151110,000000,81.71,82.75,81.71,82.53,1147400,0
+CHKP.US,D,20151111,000000,83.1,83.23,81.93,82.11,732800,0
+CHKP.US,D,20151112,000000,81.93,83.25,81.41,82.34,970800,0
+CHKP.US,D,20151113,000000,81.9,82.68,80.75,80.83,1052200,0
+CHKP.US,D,20151116,000000,81,81.64,80.31,81.43,1092100,0
+CHKP.US,D,20151117,000000,81.86,83.25,81.58,82.59,1033100,0
+CHKP.US,D,20151118,000000,82.25,82.68,80.56,81.43,1855100,0
+CHKP.US,D,20151119,000000,81.05,83.84,80.91,83.6,1631083,0
+CHKP.US,D,20151120,000000,84.05,85.11,83.45,84.45,1309600,0
+CHKP.US,D,20151123,000000,84.05,84.6,83.49,84.4,1286900,0
+CHKP.US,D,20151124,000000,83.75,84.47,83.38,84.31,1113300,0
+CHKP.US,D,20151125,000000,84.62,86.02,84.44,85.86,1628700,0
+CHKP.US,D,20151127,000000,85.57,86.89,85.57,86.42,1131300,0
+CHKP.US,D,20151130,000000,85.81,87.3,85.5,87.29,7990800,0
+CHKP.US,D,20151201,000000,86.83,87.46,85.66,86.5,2028943,0
+CHKP.US,D,20151202,000000,85.66,87.98,85.21,86.93,1642573,0
+CHKP.US,D,20151203,000000,86.43,87.27,84.15,84.7,1759508,0
+CHKP.US,D,20151204,000000,84.52,87.27,84.29,86.9,944100,0
+CHKP.US,D,20151207,000000,86.25,87.46,85.92,86.45,720400,0
+CHKP.US,D,20151208,000000,85.75,87.03,85.221,86.63,1182728,0
+CHKP.US,D,20151209,000000,86.53,86.59,85.01,85.29,1171100,0
+CHKP.US,D,20151210,000000,85.38,85.51,84.47,84.8,1499000,0
+CHKP.US,D,20151211,000000,83.83,85.02,83.83,84.31,1022000,0
+CHKP.US,D,20151214,000000,83.61,85.29,83.53,85.24,1609656,0
+CHKP.US,D,20151215,000000,85.35,87.51,85.25,86.97,2247400,0
+CHKP.US,D,20151216,000000,87.36,87.36,85.42,86.51,1578600,0
+CHKP.US,D,20151217,000000,86.87,86.89,82.4,82.68,2531800,0
+CHKP.US,D,20151218,000000,82.5,83.32,80.54,80.62,2924000,0
+CHKP.US,D,20151221,000000,81.61,81.73,80.97,81.71,1005600,0
+CHKP.US,D,20151222,000000,82.23,82.99,81.79,82.66,1063434,0
+CHKP.US,D,20151223,000000,83.37,83.39,82.06,82.35,711300,0
+CHKP.US,D,20151224,000000,82.56,82.96,82.101,82.6,232294,0
+CHKP.US,D,20151228,000000,81.98,82.83,81.98,82.54,729459,0
+CHKP.US,D,20151229,000000,83.28,84.145,83.07,83.66,1003708,0
+CHKP.US,D,20151230,000000,83.75,83.99,82.25,82.36,723820,0
+CHKP.US,D,20151231,000000,82.17,82.5056,81.37,81.38,592472,0
+CHKP.US,D,20160104,000000,78.91,79.96,78.48,79.48,2615338,0
+CHKP.US,D,20160105,000000,80.06,80.5325,78.51,79.08,1638819,0
+CHKP.US,D,20160106,000000,77.74,78.78,76.93,77.78,1642958,0
+CHKP.US,D,20160107,000000,76.38,78.21,76.05,77.51,1352306,0
+CHKP.US,D,20160108,000000,77.72,78.4,76.59,76.71,1240965,0
+CHKP.US,D,20160111,000000,77.21,77.82,76.25,76.99,1146369,0
+CHKP.US,D,20160112,000000,77.52,79.48,76.735,78.75,2310165,0
+CHKP.US,D,20160113,000000,79.29,80.49,76.8899,76.95,2024857,0
+CHKP.US,D,20160114,000000,76.94,77.99,75.4,77.63,1248982,0
+CHKP.US,D,20160115,000000,75.13,76.3,74.1,75.95,1689743,0
+CHKP.US,D,20160119,000000,77.04,77.55,75.29,75.92,2039000,0
+CHKP.US,D,20160120,000000,74.44,75.112,71.64,74.55,3263843,0
+CHKP.US,D,20160121,000000,74.56,74.85,72.44,72.76,2327535,0
+CHKP.US,D,20160122,000000,74.77,75.95,73.28,75.43,1560167,0
+CHKP.US,D,20160125,000000,75.41,76.29,75.22,75.44,1858878,0
+CHKP.US,D,20160126,000000,66.66,76.63,66.66,76.05,1364755,0
+CHKP.US,D,20160127,000000,76.1,76.3,74.75,75.2,1752616,0
+CHKP.US,D,20160128,000000,78.94,79.95,75.74,76.84,2813581,0
+CHKP.US,D,20160129,000000,77.19,78.84,77.12,78.81,2025513,0
+CHKP.US,D,20160201,000000,79.55,80.95,78.34,80.63,1724279,0
+CHKP.US,D,20160202,000000,79.8,80.34,78.31,78.58,1162957,0
+CHKP.US,D,20160203,000000,80.03,80.24,78.39,79.77,1521193,0
+CHKP.US,D,20160204,000000,79.72,79.72,78.49,79.69,1122489,0
+CHKP.US,D,20160205,000000,79,79,77.07,78.02,1429128,0
+CHKP.US,D,20160208,000000,76.72,77.49,75.2,76.96,1589792,0
+CHKP.US,D,20160209,000000,75.41,77.93,75.2,76.69,1245306,0
+CHKP.US,D,20160210,000000,77.32,78.89,76.91,77.33,1047361,0
+CHKP.US,D,20160211,000000,75.93,78.48,75.5,77.91,1027346,0
+CHKP.US,D,20160212,000000,78.09,78.78,77.04,78.67,1233823,0
+CHKP.US,D,20160216,000000,79.86,80.9,79.27,80.4,1175658,0
+CHKP.US,D,20160217,000000,80.79,81.5,80.19,81.39,1137899,0
+CHKP.US,D,20160218,000000,81.74,81.8,80.39,81.46,1048485,0
+CHKP.US,D,20160219,000000,81.18,81.75,80.84,81.61,1422490,0
+CHKP.US,D,20160222,000000,82.26,83.135,81.83,82.31,1556612,0
+CHKP.US,D,20160223,000000,82.39,82.59,81.65,82,948617,0
+CHKP.US,D,20160224,000000,81.32,82.98,81.19,82.8,725164,0
+CHKP.US,D,20160225,000000,83.24,83.65,82.01,83.62,917894,0
+CHKP.US,D,20160226,000000,84.51,84.63,82.06,82.68,1171601,0
+CHKP.US,D,20160229,000000,82.94,84.56,82.31,83.07,1374659,0
+CHKP.US,D,20160301,000000,83.92,85,83.49,84.67,1379207,0
+CHKP.US,D,20160302,000000,84.5,84.99,83.5,83.98,963464,0
+CHKP.US,D,20160303,000000,85.23,85.25,82.92,85.19,1029870,0
+CHKP.US,D,20160304,000000,85.51,85.52,84.19,84.35,2251099,0
+CHKP.US,D,20160307,000000,84.3,84.48,82.94,83.4,1232654,0
+CHKP.US,D,20160308,000000,82.77,83.81,82.52,83.1,937107,0
+CHKP.US,D,20160309,000000,83.72,84.26,83.21,83.78,714770,0
+CHKP.US,D,20160310,000000,84.58,84.58,81.9,82.9,1041295,0
+CHKP.US,D,20160311,000000,82.74,83.275,81.8,83,1715299,0
+CHKP.US,D,20160314,000000,82.93,83.04,81.98,82.26,1238364,0
+CHKP.US,D,20160315,000000,82.04,82.61,81.78,82.42,1100863,0
+CHKP.US,D,20160316,000000,81.78,83.3899,81.7732,82.9,1106630,0
+CHKP.US,D,20160317,000000,82.55,83.35,82,82.54,1260264,0
+CHKP.US,D,20160318,000000,82.83,83.39,81.83,82.98,1856514,0
+CHKP.US,D,20160321,000000,83.35,83.545,82.78,83.25,1259827,0
+CHKP.US,D,20160322,000000,82.9,83.61,82.885,83.35,1356589,0
+CHKP.US,D,20160323,000000,83.49,83.74,82.96,83.19,1070867,0
+CHKP.US,D,20160324,000000,82.86,83.36,82.28,82.83,610504,0
+CHKP.US,D,20160328,000000,82.91,83.45,82.28,83.14,509337,0
+CHKP.US,D,20160329,000000,83,84.02,83,83.83,437835,0
+CHKP.US,D,20160330,000000,84.72,86.57,84.11,86.34,1686155,0
+CHKP.US,D,20160331,000000,85.78,87.98,85.65,87.47,2094963,0
+CHKP.US,D,20160401,000000,86.8,86.84,85.89,86.77,780295,0
+CHKP.US,D,20160404,000000,87.06,87.06,85.495,85.71,1095181,0
+CHKP.US,D,20160405,000000,84.81,85.35,84.49,84.77,976571,0
+CHKP.US,D,20160406,000000,85.31,86.47,84.76,86.29,791687,0
+CHKP.US,D,20160407,000000,86.7,87.38,85.305,85.64,1201377,0
+CHKP.US,D,20160408,000000,85.92,86.12,84.77,85.14,692510,0
+CHKP.US,D,20160411,000000,84.95,85.965,84.83,84.91,564205,0
+CHKP.US,D,20160412,000000,85.1,86.31,84.055,85.52,1229402,0
+CHKP.US,D,20160413,000000,85.88,88.22,85.865,88.07,1665111,0
+CHKP.US,D,20160414,000000,87.9,89.2,87.505,88.33,2169062,0
+CHKP.US,D,20160415,000000,88.5,89.0701,88.1,88.4,1059646,0
+CHKP.US,D,20160418,000000,87.78,89.92,87.47,89.66,1420702,0
+CHKP.US,D,20160419,000000,89.93,89.98,87.87,88.88,2227385,0
+CHKP.US,D,20160420,000000,83.73,86.66,83.01,86.06,5075841,0
+CHKP.US,D,20160421,000000,86.79,86.79,84.12,84.22,2489662,0
+CHKP.US,D,20160422,000000,83.29,84.39,82.1,82.93,2135481,0
+CHKP.US,D,20160425,000000,82.93,84.38,82.62,84.34,1431093,0
+CHKP.US,D,20160426,000000,84.47,84.68,83.1381,83.83,1030906,0
+CHKP.US,D,20160427,000000,83.34,84.6,83.03,83.5,1045425,0
+CHKP.US,D,20160428,000000,83.57,84.13,82.41,82.6,679173,0
+CHKP.US,D,20160429,000000,82.42,84.29,81.78,82.87,672685,0
+CHKP.US,D,20160502,000000,82.78,83.18,82.01,82.79,1216656,0
+CHKP.US,D,20160503,000000,82.68,82.73,81.45,82.16,938851,0
+CHKP.US,D,20160504,000000,81.55,82.33,81.07,82.01,1007930,0
+CHKP.US,D,20160505,000000,82.01,82.42,81.6601,81.85,522579,0
+CHKP.US,D,20160506,000000,81.01,81.9,80.46,81.89,681346,0
+CHKP.US,D,20160509,000000,83.13,83.13,81.83,82.48,873108,0
+CHKP.US,D,20160510,000000,81.25,82.77,81.25,82.5,1224141,0
+CHKP.US,D,20160511,000000,82.6,82.92,81.2,81.21,1203190,0
+CHKP.US,D,20160512,000000,81.72,82.36,81.14,81.62,603510,0
+CHKP.US,D,20160513,000000,81.87,83.2,81.64,82.42,959976,0
+CHKP.US,D,20160516,000000,82.87,83.63,82.57,82.99,794921,0
+CHKP.US,D,20160517,000000,83,83.57,82.21,82.52,634275,0
+CHKP.US,D,20160518,000000,82.26,83.73,82.226,83.21,632675,0
+CHKP.US,D,20160519,000000,82.65,83.269,81.72,82.37,675059,0
+CHKP.US,D,20160520,000000,82.54,83.79,82.41,83.45,1195173,0
+CHKP.US,D,20160523,000000,83.26,84.32,83.26,83.4,939477,0
+CHKP.US,D,20160524,000000,83.88,86.13,83.735,86.05,1124289,0
+CHKP.US,D,20160525,000000,86.22,86.46,85.64,85.93,1194824,0
+CHKP.US,D,20160526,000000,85.93,86.12,85.25,85.81,1134115,0
+CHKP.US,D,20160527,000000,84.24,84.55,82.74,83.6,2322041,0
+CHKP.US,D,20160531,000000,83.49,85.03,82.65,84.97,5281631,0
+CHKP.US,D,20160601,000000,84.5,84.84,83.53,84.8,1186229,0
+CHKP.US,D,20160602,000000,84.71,86.02,84.48,85.77,1020209,0
+CHKP.US,D,20160603,000000,85.23,85.46,84.29,84.97,935749,0
+CHKP.US,D,20160606,000000,85.01,85.42,84.76,85.3,1189009,0
+CHKP.US,D,20160607,000000,85.32,85.68,84.69,84.77,1063810,0
+CHKP.US,D,20160608,000000,84.8,85.674,84.8,85.59,1191886,0
+CHKP.US,D,20160609,000000,85.65,85.82,84.96,85.2,738215,0
+CHKP.US,D,20160610,000000,84.55,84.9,84,84.4,742443,0
+CHKP.US,D,20160613,000000,83.84,85.01,83.46,84.4,447017,0
+CHKP.US,D,20160614,000000,83.64,84.48,83.43,84.33,605141,0
+CHKP.US,D,20160615,000000,84.37,84.89,84.15,84.28,651112,0
+CHKP.US,D,20160616,000000,82.4,82.93,81.07,81.7,2445981,0
+CHKP.US,D,20160617,000000,81.96,82,80.79,81.13,1529787,0
+CHKP.US,D,20160620,000000,81.54,81.91,80.814,81.24,1650457,0
+CHKP.US,D,20160621,000000,81.5,81.85,81.07,81.52,888569,0
+CHKP.US,D,20160622,000000,81.42,82,80.905,80.98,887137,0
+CHKP.US,D,20160623,000000,81.75,82.02,81.34,81.98,1016398,0
+CHKP.US,D,20160624,000000,79.01,80.7028,78.1189,78.17,1509498,0
+CHKP.US,D,20160627,000000,77.49,77.81,76.58,77.07,1517182,0
+CHKP.US,D,20160628,000000,78.27,78.5,76.9,77.4,1377667,0
+CHKP.US,D,20160629,000000,77.88,78.17,76.52,77.99,2245389,0
+CHKP.US,D,20160630,000000,78.11,79.88,77.85,79.68,1758001,0
+CHKP.US,D,20160701,000000,80,80.2395,79.2007,79.61,1106657,0
+CHKP.US,D,20160705,000000,79,79.9,78.54,79.74,1084534,0
+CHKP.US,D,20160706,000000,79.26,81.9108,79.11,81.63,2755406,0
+CHKP.US,D,20160707,000000,81.48,81.99,81.27,81.86,1368264,0
+CHKP.US,D,20160708,000000,82.06,83.2,81.97,83.15,1114431,0
+CHKP.US,D,20160711,000000,82.1,82.8,81.41,82.49,1120641,0
+CHKP.US,D,20160712,000000,82.45,82.46,81.21,81.45,2252514,0
+CHKP.US,D,20160713,000000,81.76,82.24,80.86,81.92,1001688,0
+CHKP.US,D,20160714,000000,82.19,82.418,81.55,81.67,896404,0
+CHKP.US,D,20160715,000000,82.15,82.37,81.1,81.18,804673,0
+CHKP.US,D,20160718,000000,81.58,82.49,81.16,81.97,780782,0
+CHKP.US,D,20160719,000000,81.51,82.2,80.92,81.19,702102,0
+CHKP.US,D,20160720,000000,81.97,82.7397,81.06,82.26,843848,0
+CHKP.US,D,20160721,000000,81.9,82.17,81.15,81.35,753143,0
+CHKP.US,D,20160722,000000,81.67,81.82,80.93,81.73,1481532,0
+CHKP.US,D,20160725,000000,81.82,84,81.74,83.64,2578260,0
+CHKP.US,D,20160726,000000,79.5,81.97,78.39,80.53,4163235,0
+CHKP.US,D,20160727,000000,80.38,80.38,78.06,78.1,2545035,0
+CHKP.US,D,20160728,000000,78.2,78.32,77.64,77.91,1797671,0
+CHKP.US,D,20160729,000000,77.7,78.19,76.41,76.88,1878378,0
+CHKP.US,D,20160801,000000,76.88,77.54,75.96,76.09,2499725,0
+CHKP.US,D,20160802,000000,75.86,75.89,74.8,75.05,2775631,0
+CHKP.US,D,20160803,000000,74.94,75.84,74.5,75.6,1779403,0
+CHKP.US,D,20160804,000000,75.81,75.94,75.28,75.89,1425724,0
+CHKP.US,D,20160805,000000,76.1,76.7187,75.85,75.9,957043,0
+CHKP.US,D,20160808,000000,76.21,76.25,75.06,75.1,1236406,0
+CHKP.US,D,20160809,000000,75.29,75.4352,74.61,74.91,2128283,0
+CHKP.US,D,20160810,000000,74.89,75.24,74.38,74.6,946482,0
+CHKP.US,D,20160811,000000,74.77,75.21,74.69,75.18,1531707,0
+CHKP.US,D,20160812,000000,74.87,75.24,74.76,74.83,997747,0
+CHKP.US,D,20160815,000000,74.87,75.57,74.75,75.32,1975045,0
+CHKP.US,D,20160816,000000,75.31,75.7,74.51,75.12,1542604,0
+CHKP.US,D,20160817,000000,75.4,75.415,74.51,74.82,1179641,0
+CHKP.US,D,20160818,000000,75.04,76.07,74.9038,75.91,1722167,0
+CHKP.US,D,20160819,000000,75.71,76.715,75.5,75.97,1644173,0
+CHKP.US,D,20160822,000000,75.86,75.97,75.3,75.4,1411722,0
+CHKP.US,D,20160823,000000,75.97,76.24,75.14,76.19,895201,0
+CHKP.US,D,20160824,000000,75.73,76.5,75.37,76.05,931648,0
+CHKP.US,D,20160825,000000,75.99,76.41,75.65,75.94,685961,0
+CHKP.US,D,20160826,000000,76.15,77.45,75.94,77.33,1607906,0
+CHKP.US,D,20160829,000000,77.02,77.32,76.09,76.22,891499,0
+CHKP.US,D,20160830,000000,76.28,76.69,75.81,76.02,781268,0
+CHKP.US,D,20160831,000000,76.23,77.04,75.31,76.74,2279023,0
+CHKP.US,D,20160901,000000,76.68,77.175,76.25,76.96,1307890,0
+CHKP.US,D,20160902,000000,77.46,78.14,76.79,77.98,1377065,0
+CHKP.US,D,20160906,000000,78.32,79,77.658,77.75,1686916,0
+CHKP.US,D,20160907,000000,77.62,77.82,77.49,77.64,563831,0
+CHKP.US,D,20160908,000000,77.59,77.61,76.63,76.68,1555803,0
+CHKP.US,D,20160909,000000,76.31,77.33,76.0601,76.77,2074893,0
+CHKP.US,D,20160912,000000,75,77.6,75,77.46,1414461,0
+CHKP.US,D,20160913,000000,76.55,77.49,76.5,76.75,1416714,0
+CHKP.US,D,20160914,000000,76.23,76.86,75.03,75.04,2032100,0
+CHKP.US,D,20160915,000000,74.85,75.76,74.62,75.51,1405041,0
+CHKP.US,D,20160916,000000,75.74,75.74,74.82,75,1209542,0
+CHKP.US,D,20160919,000000,75.58,75.58,74.81,75.03,1217267,0
+CHKP.US,D,20160920,000000,75.06,75.37,74.54,74.81,675058,0
+CHKP.US,D,20160921,000000,75.05,76,74.9313,75.88,856160,0
+CHKP.US,D,20160922,000000,76,76.57,75.88,76.05,736593,0
+CHKP.US,D,20160923,000000,76.24,76.67,75.41,75.7,1924501,0
+CHKP.US,D,20160926,000000,75.09,75.56,74.88,74.96,740311,0
+CHKP.US,D,20160927,000000,74.86,76.32,74.835,76.3,680471,0
+CHKP.US,D,20160928,000000,76.62,77.25,76.54,77.05,881198,0
+CHKP.US,D,20160929,000000,77.03,77.16,76.6,76.75,820159,0
+CHKP.US,D,20160930,000000,76.99,77.685,76.5,77.61,931285,0
+CHKP.US,D,20161003,000000,77.26,77.94,77.26,77.57,808490,0
+CHKP.US,D,20161004,000000,77.54,78.62,77.54,78.18,1697142,0
+CHKP.US,D,20161005,000000,78.2,79.34,78.01,78.69,1218170,0
+CHKP.US,D,20161006,000000,78.38,78.69,77.19,77.76,2531552,0
+CHKP.US,D,20161007,000000,78.13,79.06,77.8,78.07,1288777,0
+CHKP.US,D,20161010,000000,78.5,78.51,77.5,77.59,1002048,0
+CHKP.US,D,20161011,000000,77.59,77.64,76.56,76.63,956517,0
+CHKP.US,D,20161012,000000,75.03,77.1,74.34,76.77,1492222,0
+CHKP.US,D,20161013,000000,76.5,76.56,75.42,76.35,961340,0
+CHKP.US,D,20161014,000000,76.53,77.49,76,76.17,1031968,0
+CHKP.US,D,20161017,000000,75.84,76.48,75.65,76.2,901143,0
+CHKP.US,D,20161018,000000,76.75,77.51,76.57,77.23,681076,0
+CHKP.US,D,20161019,000000,77.34,77.54,76.98,77.19,684248,0
+CHKP.US,D,20161020,000000,77.36,77.42,76.68,77.1,799145,0
+CHKP.US,D,20161021,000000,77.36,77.88,76.87,77.67,688538,0
+CHKP.US,D,20161024,000000,77.83,78.49,77.77,78.38,710903,0
+CHKP.US,D,20161025,000000,78.45,78.73,78.146,78.52,879633,0
+CHKP.US,D,20161026,000000,78.42,78.97,78.31,78.85,961030,0
+CHKP.US,D,20161027,000000,79,79.38,78.86,79.05,1259332,0
+CHKP.US,D,20161028,000000,78.98,81.08,78.78,80.98,3546452,0
+CHKP.US,D,20161031,000000,83.74,84.98,82.79,84.56,3960135,0
+CHKP.US,D,20161101,000000,84.28,84.85,81.79,83.1,3322638,0
+CHKP.US,D,20161102,000000,83,84.14,82.71,83.33,1425083,0
+CHKP.US,D,20161103,000000,83.42,83.96,82.74,82.83,963903,0
+CHKP.US,D,20161104,000000,82.03,83.31,81.98,82.65,924871,0
+CHKP.US,D,20161107,000000,83.74,84.33,83.3,84.12,1226066,0
+CHKP.US,D,20161108,000000,83.84,83.96,82.8,83.4,1345761,0
+CHKP.US,D,20161109,000000,82.4,85.47,81.45,84.78,1790884,0
+CHKP.US,D,20161110,000000,84.82,85.85,83.95,85.15,1198698,0
+CHKP.US,D,20161111,000000,84.99,85.25,83.77,84.44,1773588,0
+CHKP.US,D,20161114,000000,84.07,84.95,83.19,84.07,954659,0
+CHKP.US,D,20161115,000000,84.28,84.75,82.66,82.7,1830442,0
+CHKP.US,D,20161116,000000,82.08,83.16,82.08,83.15,1551989,0
+CHKP.US,D,20161117,000000,83.06,83.9,82.375,83.8,808040,0
+CHKP.US,D,20161118,000000,83.84,84.21,83.36,83.41,699405,0
+CHKP.US,D,20161121,000000,83.84,84.35,83.59,83.96,766508,0
+CHKP.US,D,20161122,000000,83,84.49,82.22,83.74,1130509,0
+CHKP.US,D,20161123,000000,83.69,84,82.88,83.03,989381,0
+CHKP.US,D,20161125,000000,83.38,83.59,83.08,83.23,318341,0
+CHKP.US,D,20161128,000000,82.94,83.3482,82.44,82.53,949188,0
+CHKP.US,D,20161129,000000,82.36,82.915,81.39,81.59,1303391,0
+CHKP.US,D,20161130,000000,81.85,82.5875,81.61,82.33,1208444,0
+CHKP.US,D,20161201,000000,82.28,82.51,81.21,81.31,1941659,0
+CHKP.US,D,20161202,000000,81.2,83,80.78,81.89,1024333,0
+CHKP.US,D,20161205,000000,81.99,83.91,81.89,83.37,1107787,0
+CHKP.US,D,20161206,000000,83.69,83.87,82,83.85,967288,0
+CHKP.US,D,20161207,000000,83.89,84.67,83.1,84.59,763860,0
+CHKP.US,D,20161208,000000,84.72,85.41,84.55,84.59,837297,0
+CHKP.US,D,20161209,000000,84.29,85.39,84,85.24,735267,0
+CHKP.US,D,20161212,000000,85.18,85.18,84.24,84.64,735432,0
+CHKP.US,D,20161213,000000,84.78,85.31,84.05,84.58,1126692,0
+CHKP.US,D,20161214,000000,84.39,85.27,84.33,84.92,1121983,0
+CHKP.US,D,20161215,000000,84.81,85.83,84.6,85.05,1157460,0
+CHKP.US,D,20161216,000000,85.46,86.17,84.64,84.99,1331356,0
+CHKP.US,D,20161219,000000,85.22,85.62,85,85.4,749912,0
+CHKP.US,D,20161220,000000,85.7,86.5333,85.7,85.9,1088148,0
+CHKP.US,D,20161221,000000,85.69,86,85.24,85.66,915218,0
+CHKP.US,D,20161222,000000,85.93,85.97,84.5,84.95,1226332,0
+CHKP.US,D,20161223,000000,84.77,85.96,84.64,84.89,417520,0
+CHKP.US,D,20161227,000000,85.16,86.7,85.01,86.33,787086,0
+CHKP.US,D,20161228,000000,86.25,86.47,85.02,85.18,723843,0
+CHKP.US,D,20161229,000000,84.89,86.13,84.89,85.05,1060457,0
+CHKP.US,D,20161230,000000,85.25,85.63,84.29,84.46,754528,0
+CHKP.US,D,20170103,000000,84.73,85.24,84.014,84.57,1307819,0
+CHKP.US,D,20170104,000000,84.52,85.2701,84,84.92,1825247,0
+CHKP.US,D,20170105,000000,84.68,86.73,84.6,86.66,1074004,0
+CHKP.US,D,20170106,000000,86.66,87.75,85.61,87.24,1793352,0
+CHKP.US,D,20170109,000000,87.33,87.64,86.895,87.2,1075104,0
+CHKP.US,D,20170110,000000,87.19,88.9284,87.05,88.21,1563380,0
+CHKP.US,D,20170111,000000,88.48,89.27,88.28,88.49,2245166,0
+CHKP.US,D,20170112,000000,88.35,89.25,87.7,89.19,1112486,0
+CHKP.US,D,20170113,000000,89.46,92.23,89.43,90.71,3234473,0
+CHKP.US,D,20170117,000000,90.57,90.89,89.82,90.39,1560891,0
+CHKP.US,D,20170118,000000,90.9,90.9,88.91,89.61,2804445,0
+CHKP.US,D,20170119,000000,95,97.92,94.5,96.34,7077089,0
+CHKP.US,D,20170120,000000,96.99,97.89,96.3,97.79,2318032,0
+CHKP.US,D,20170123,000000,97.27,98.25,96.64,97.79,1919601,0
+CHKP.US,D,20170124,000000,98.07,99.36,97.36,98.89,1956445,0
+CHKP.US,D,20170125,000000,99.74,99.74,96.25,96.63,2333199,0
+CHKP.US,D,20170126,000000,96.6,98.49,96.6,98.14,1481000,0
+CHKP.US,D,20170127,000000,98,99.69,97.5,99.46,2315505,0
+CHKP.US,D,20170130,000000,99.21,99.21,97.74,98.45,1302881,0
+CHKP.US,D,20170131,000000,98.54,99.38,98.24,98.77,1030749,0
+CHKP.US,D,20170201,000000,98.56,98.86,97.31,97.91,1269385,0
+CHKP.US,D,20170202,000000,97.33,98.71,97.26,98.43,951697,0
+CHKP.US,D,20170203,000000,98.69,99.57,98.202,99.4,1399580,0
+CHKP.US,D,20170206,000000,98.82,99.27,98.3,98.96,1629034,0
+CHKP.US,D,20170207,000000,100.52,100.87,99.13,100.27,2199353,0
+CHKP.US,D,20170208,000000,100.45,100.63,98.98,99.56,1508504,0
+CHKP.US,D,20170209,000000,99.68,100.525,99.58,100.45,1339682,0
+CHKP.US,D,20170210,000000,100.25,101.63,100.15,101.19,1023959,0
+CHKP.US,D,20170213,000000,101.77,101.77,100.272,100.94,780853,0
+CHKP.US,D,20170214,000000,100.38,101.47,100.3,100.97,670626,0
+CHKP.US,D,20170215,000000,101,101.31,100.3,100.85,1075109,0
+CHKP.US,D,20170216,000000,100.7,101.35,100.6,101,655421,0
+CHKP.US,D,20170217,000000,100.57,101.73,100.17,101.21,902317,0
+CHKP.US,D,20170221,000000,101.31,101.36,100.43,101.11,1122116,0
+CHKP.US,D,20170222,000000,101.12,101.32,100.53,100.56,768921,0
+CHKP.US,D,20170223,000000,100.94,101.06,99.7,99.81,937991,0
+CHKP.US,D,20170224,000000,99.2,99.76,98.51,99.45,1248465,0
+CHKP.US,D,20170227,000000,99.53,99.95,98.25,99.22,1220178,0
+CHKP.US,D,20170228,000000,99.2,99.43,98.59,98.91,787133,0
+CHKP.US,D,20170301,000000,98.98,99.915,98.25,99.34,1284277,0
+CHKP.US,D,20170302,000000,99.56,99.57,98.76,99.17,928351,0
+CHKP.US,D,20170303,000000,99.2,99.76,98.8,99.36,868208,0
+CHKP.US,D,20170306,000000,98.84,99.555,98.6,98.96,687124,0
+CHKP.US,D,20170307,000000,98.63,99.49,98.54,98.68,731499,0
+CHKP.US,D,20170308,000000,98.59,100.08,98.5,99.8,893619,0
+CHKP.US,D,20170309,000000,99.65,99.78,98.52,98.8,735520,0
+CHKP.US,D,20170310,000000,99.41,100.039,98.86,99.92,722939,0
+CHKP.US,D,20170313,000000,100.255,100.46,99.64,100.4,815233,0
+CHKP.US,D,20170314,000000,99.9,100.395,99.47,99.54,698717,0
+CHKP.US,D,20170315,000000,99.47,100.85,99.33,100.73,644783,0
+CHKP.US,D,20170316,000000,100.9,102.13,100.51,101.92,1228347,0
+CHKP.US,D,20170317,000000,102.09,102.24,101.27,101.42,1251274,0
+CHKP.US,D,20170320,000000,101.61,102.05,101.3,101.69,836562,0
+CHKP.US,D,20170321,000000,101.8,102.05,101.06,101.11,1366208,0
+CHKP.US,D,20170322,000000,100.95,103.25,100.678,102.84,1344474,0
+CHKP.US,D,20170323,000000,102.8,103.93,102.43,103.4,1129462,0
+CHKP.US,D,20170324,000000,103.87,104.35,103.15,103.38,1143537,0
+CHKP.US,D,20170327,000000,102.56,103.99,102.15,103.71,736314,0
+CHKP.US,D,20170328,000000,103.89,104.2,103.36,103.79,817941,0
+CHKP.US,D,20170329,000000,103.66,104.2,103,103.42,698534,0
+CHKP.US,D,20170330,000000,103.4,103.99,102.92,103.12,519349,0
+CHKP.US,D,20170331,000000,102.98,103.08,102.45,102.66,852485,0
+CHKP.US,D,20170403,000000,102.74,103.305,102.17,103.21,1530593,0
+CHKP.US,D,20170404,000000,103.01,103.5,102.71,102.8,458974,0
+CHKP.US,D,20170405,000000,103.14,103.755,102.603,102.87,729805,0
+CHKP.US,D,20170406,000000,102.93,103.16,102.28,102.6,615030,0
+CHKP.US,D,20170407,000000,102.85,103.35,102.55,103.16,561806,0
+CHKP.US,D,20170410,000000,103.23,103.62,102.88,103.3,467228,0
+CHKP.US,D,20170411,000000,103.35,103.63,102.18,103.36,489554,0
+CHKP.US,D,20170412,000000,103.94,104.41,103.54,104,915783,0
+CHKP.US,D,20170413,000000,103.85,104.64,103.261,103.53,883085,0
+CHKP.US,D,20170417,000000,103.35,104.06,102.87,103.1,1102388,0
+CHKP.US,D,20170418,000000,104.45,104.45,102.27,102.47,1582733,0
+CHKP.US,D,20170419,000000,102.91,103.01,102.5,102.82,1115690,0
+CHKP.US,D,20170420,000000,102.87,102.925,102.06,102.64,754744,0
+CHKP.US,D,20170421,000000,103.1,103.54,102.72,103.41,906427,0
+CHKP.US,D,20170424,000000,104.87,105.725,103.45,104.38,1041180,0
+CHKP.US,D,20170425,000000,104.7,105.71,104.56,105.36,914461,0
+CHKP.US,D,20170426,000000,105.01,105.35,103.78,104.22,2060205,0
+CHKP.US,D,20170427,000000,103,105.2,102,104.39,1603395,0
+CHKP.US,D,20170428,000000,105.19,105.48,103.11,104.01,1121975,0
+CHKP.US,D,20170501,000000,104.04,104.39,103.4,103.81,1232444,0
+CHKP.US,D,20170502,000000,104.11,105.04,103.7,104.44,747146,0
+CHKP.US,D,20170503,000000,104.7,104.82,104.05,104.38,671444,0
+CHKP.US,D,20170504,000000,104.87,106.28,104.6,106.25,909648,0
+CHKP.US,D,20170505,000000,106.1,106.37,105.29,106,720353,0
+CHKP.US,D,20170508,000000,105.67,106.375,105.5,106.32,735680,0
+CHKP.US,D,20170509,000000,106.18,106.33,106,106.04,656326,0
+CHKP.US,D,20170510,000000,106.04,106.21,105.62,106.05,707405,0
+CHKP.US,D,20170511,000000,105.57,106.32,105.2,105.72,633470,0
+CHKP.US,D,20170512,000000,106.01,107.61,105.76,107.6,963293,0
+CHKP.US,D,20170515,000000,110.5,110.86,108.26,110.36,2616670,0
+CHKP.US,D,20170516,000000,110.84,111.24,109.625,110.47,1180779,0
+CHKP.US,D,20170517,000000,109.86,110.3,108.3,108.38,966840,0
+CHKP.US,D,20170518,000000,108.37,109.16,107.39,108.69,838537,0
+CHKP.US,D,20170519,000000,108.65,109.16,108.24,108.43,871515,0
+CHKP.US,D,20170522,000000,108.59,109.85,108.59,109.57,695625,0
+CHKP.US,D,20170523,000000,109.88,110.29,109.01,109.62,675854,0
+CHKP.US,D,20170524,000000,109.85,110.02,109.38,109.95,864370,0
+CHKP.US,D,20170525,000000,110.21,112.04,110.21,111.4,873259,0
+CHKP.US,D,20170526,000000,111.16,111.87,110.78,111.19,642595,0
+CHKP.US,D,20170530,000000,111.3,112.17,110.8,111.42,1469828,0
+CHKP.US,D,20170531,000000,112,112.83,110.675,112.05,2068370,0
+CHKP.US,D,20170601,000000,112.35,112.57,110.57,111.59,1626585,0
+CHKP.US,D,20170602,000000,112.13,113.32,112,112.86,961366,0
+CHKP.US,D,20170605,000000,113.92,114.02,112.85,113.47,626082,0
+CHKP.US,D,20170606,000000,113.53,114.036,113.2,113.71,849442,0
+CHKP.US,D,20170607,000000,114.42,115.13,113.71,114.95,1076865,0
+CHKP.US,D,20170608,000000,115.36,115.87,114.15,115.47,722539,0
+CHKP.US,D,20170609,000000,115.26,115.55,109.45,110.8,1338728,0
+CHKP.US,D,20170612,000000,110.16,110.3,107.26,109.66,1864941,0
+CHKP.US,D,20170613,000000,110.03,111.07,109.68,111.06,947851,0
+CHKP.US,D,20170614,000000,111.62,112.32,110.08,111.09,1008112,0
+CHKP.US,D,20170615,000000,109.98,110.5,109.05,110.18,690105,0
+CHKP.US,D,20170616,000000,110.07,110.71,109.4,110,1384208,0
+CHKP.US,D,20170619,000000,110.51,111.925,110.44,111.77,759532,0
+CHKP.US,D,20170620,000000,111.91,112.51,111.12,111.17,760483,0
+CHKP.US,D,20170621,000000,111.35,112.82,111,112.57,837318,0
+CHKP.US,D,20170622,000000,113.2,113.83,112.08,113.51,1365889,0
+CHKP.US,D,20170623,000000,113.24,114.28,112.66,113.95,895430,0
+CHKP.US,D,20170626,000000,114.62,114.84,112.36,112.57,752918,0
+CHKP.US,D,20170627,000000,112.35,112.54,110.44,111.22,1026155,0
+CHKP.US,D,20170628,000000,111.8,112.48,111.3,112.4,969404,0
+CHKP.US,D,20170629,000000,111.87,112.12,108.8,109.59,967056,0
+CHKP.US,D,20170630,000000,110.26,110.37,109.03,109.11,1019560,0
+CHKP.US,D,20170703,000000,109.2,110.26,108.07,108.1,574183,0
+CHKP.US,D,20170705,000000,109.5,110.83,108.94,110.34,962481,0
+CHKP.US,D,20170706,000000,109.48,110.14,108.7,109.86,941974,0
+CHKP.US,D,20170707,000000,109.21,112.128,109.21,111.44,894971,0
+CHKP.US,D,20170710,000000,111.68,112.93,111.37,111.85,859730,0
+CHKP.US,D,20170711,000000,112.04,113.17,111.69,113.03,987096,0
+CHKP.US,D,20170712,000000,113.95,114.79,113.5,114.49,872069,0
+CHKP.US,D,20170713,000000,114.51,114.625,113.51,114.01,657811,0
+CHKP.US,D,20170714,000000,113.84,114.38,113.34,114.08,865337,0
+CHKP.US,D,20170717,000000,113.96,114.37,113.07,114.32,600943,0
+CHKP.US,D,20170718,000000,114.52,114.71,113.41,114.65,1004563,0
+CHKP.US,D,20170719,000000,115,116.63,114.807,115.66,1613731,0
+CHKP.US,D,20170720,000000,108.8,109.99,105.79,107.41,4328429,0
+CHKP.US,D,20170721,000000,106.43,107.75,106,106.39,1954372,0
+CHKP.US,D,20170724,000000,107.19,107.71,106.23,106.74,1360886,0
+CHKP.US,D,20170725,000000,106.74,107,106.28,106.34,1107677,0
+CHKP.US,D,20170726,000000,106.28,107.82,106.2,107.57,1134301,0
+CHKP.US,D,20170727,000000,107.65,107.88,104.33,106.42,1817348,0
+CHKP.US,D,20170728,000000,106.26,107.445,105.9,106.56,668676,0
+CHKP.US,D,20170731,000000,106.6,106.98,104.98,105.78,1076643,0
+CHKP.US,D,20170801,000000,105.84,107.12,105.34,106.99,1080830,0
+CHKP.US,D,20170802,000000,107,107.17,104.6,105.34,1002512,0
+CHKP.US,D,20170803,000000,105.79,106.3,104.841,106.09,671869,0
+CHKP.US,D,20170804,000000,106.295,106.65,105.42,106.14,483687,0
+CHKP.US,D,20170807,000000,106.81,106.93,106.1,106.83,779877,0
+CHKP.US,D,20170808,000000,106.26,107.2,105.56,106.46,753170,0
+CHKP.US,D,20170809,000000,106,107.54,105.68,107.42,903084,0
+CHKP.US,D,20170810,000000,106.88,106.88,104.91,104.99,894913,0
+CHKP.US,D,20170811,000000,105.38,107.05,105.35,105.94,940713,0
+CHKP.US,D,20170814,000000,107.01,109,106.99,108.25,938098,0
+CHKP.US,D,20170815,000000,107.97,108.44,107.2,107.76,704176,0
+CHKP.US,D,20170816,000000,108.52,109,108.01,108.89,771993,0
+CHKP.US,D,20170817,000000,108.93,108.98,106.6,106.82,884846,0
+CHKP.US,D,20170818,000000,106.83,107.99,106.49,107.29,622180,0
+CHKP.US,D,20170821,000000,107.24,107.64,106.31,107.44,471036,0
+CHKP.US,D,20170822,000000,108.5,109.39,108.48,108.91,761249,0
+CHKP.US,D,20170823,000000,108.53,108.87,107.64,108.06,406669,0
+CHKP.US,D,20170824,000000,108.42,109.3,108.04,109.17,827128,0
+CHKP.US,D,20170825,000000,109.42,109.81,108.35,108.71,469913,0
+CHKP.US,D,20170828,000000,109,109.67,108.48,109.03,526064,0
+CHKP.US,D,20170829,000000,108.47,109.48,107.7,109.05,706406,0
+CHKP.US,D,20170830,000000,109.07,110.42,108.81,110.17,624272,0
+CHKP.US,D,20170831,000000,110.5,112.19,110.27,111.87,881506,0
+CHKP.US,D,20170901,000000,111.89,112.58,109.091,110.89,1055174,0
+CHKP.US,D,20170905,000000,110.05,111.88,109.44,110.02,952750,0
+CHKP.US,D,20170906,000000,110.43,111.19,109.94,111.02,677983,0
+CHKP.US,D,20170907,000000,111.45,111.89,111.09,111.42,437497,0
+CHKP.US,D,20170908,000000,112.49,114.4,112.28,112.64,1069674,0
+CHKP.US,D,20170911,000000,113.71,113.8,112.321,112.7,829519,0
+CHKP.US,D,20170912,000000,112.7,112.91,111.27,112.35,564742,0
+CHKP.US,D,20170913,000000,112.3,113.84,112.01,113.34,552512,0
+CHKP.US,D,20170914,000000,112.76,113.81,112.3,112.76,534139,0
+CHKP.US,D,20170915,000000,112.48,113.425,111.8,113,986931,0
+CHKP.US,D,20170918,000000,113,113.03,112.11,112.91,552611,0
+CHKP.US,D,20170919,000000,113.24,113.825,112.778,112.98,555212,0
+CHKP.US,D,20170920,000000,112.08,112.48,109.94,111.27,1007272,0
+CHKP.US,D,20170921,000000,111.51,111.85,110.02,110.82,458334,0
+CHKP.US,D,20170922,000000,110.43,112.07,110,111.99,483812,0
+CHKP.US,D,20170925,000000,111.08,111.62,110.53,110.96,518271,0
+CHKP.US,D,20170926,000000,111.69,112.26,110.798,111.74,826033,0
+CHKP.US,D,20170927,000000,112.37,113.59,111.82,112.71,711286,0
+CHKP.US,D,20170928,000000,112.67,113.89,112.27,112.37,518356,0
+CHKP.US,D,20170929,000000,112.61,114.155,112.54,114.02,745561,0
+CHKP.US,D,20171002,000000,113.51,116.3,113.49,115.21,1224753,0
+CHKP.US,D,20171003,000000,115.47,116.679,115.17,115.84,604515,0
+CHKP.US,D,20171004,000000,115.63,116.03,114.77,115.76,317679,0
+CHKP.US,D,20171005,000000,116.22,116.4,115.13,116,627894,0
+CHKP.US,D,20171006,000000,116.12,117.11,115.69,116.7,719278,0
+CHKP.US,D,20171009,000000,116.64,116.98,115.71,116.11,464353,0
+CHKP.US,D,20171010,000000,116.25,117.45,116.22,117.28,581147,0
+CHKP.US,D,20171011,000000,116.95,117.76,116.55,117.69,490884,0
+CHKP.US,D,20171012,000000,117.72,118.24,117.5,117.76,544591,0
+CHKP.US,D,20171013,000000,118.68,119.2,118.22,119.13,729351,0
+CHKP.US,D,20171016,000000,118.64,118.86,117.67,118.07,667561,0
+CHKP.US,D,20171017,000000,117.49,117.7,113.54,116.95,1913386,0
+CHKP.US,D,20171018,000000,117.62,118.05,116.74,118.005,769193,0
+CHKP.US,D,20171019,000000,117.74,118.28,116.54,117.9,562371,0
+CHKP.US,D,20171020,000000,118.66,118.895,117.81,118.5,773246,0
+CHKP.US,D,20171023,000000,119,119,117.19,117.52,1099152,0
+CHKP.US,D,20171024,000000,118.05,118.48,117,117.27,882802,0
+CHKP.US,D,20171025,000000,117.36,117.36,115.26,115.56,1013399,0
+CHKP.US,D,20171026,000000,116.62,116.79,115.14,115.88,1186030,0
+CHKP.US,D,20171027,000000,115.95,117.96,115.35,117.5,1363860,0
+CHKP.US,D,20171030,000000,116.89,117.22,115.82,116.49,1278353,0
+CHKP.US,D,20171031,000000,116.75,118.39,116,117.71,2040598,0
+CHKP.US,D,20171101,000000,107,110,102.25,103.01,9141178,0
+CHKP.US,D,20171102,000000,103.73,106.96,103.53,106.62,3019081,0
+CHKP.US,D,20171103,000000,106.65,106.91,105.34,105.65,1928426,0
+CHKP.US,D,20171106,000000,105.8,106.17,105,105.21,1110049,0
+CHKP.US,D,20171107,000000,105.62,105.62,104.5,104.99,916453,0
+CHKP.US,D,20171108,000000,105.69,106.03,105.03,105.36,771843,0
+CHKP.US,D,20171109,000000,105.36,105.375,102.535,103.63,1111768,0
+CHKP.US,D,20171110,000000,103.5,103.6,102.28,102.51,1160269,0
+CHKP.US,D,20171113,000000,102.35,102.93,100.93,102.8,2356651,0
+CHKP.US,D,20171114,000000,102.19,102.82,101.86,102.4,2353026,0
+CHKP.US,D,20171115,000000,102.35,103.21,101.99,103.07,1304859,0
+CHKP.US,D,20171116,000000,103.59,104.28,102.83,103.01,1361444,0
+CHKP.US,D,20171117,000000,103.21,103.21,101.97,102.13,1183141,0
+CHKP.US,D,20171120,000000,102.61,103.77,102.34,102.98,1008496,0
+CHKP.US,D,20171121,000000,103.66,104.42,103.25,103.95,771318,0
+CHKP.US,D,20171122,000000,104.23,104.7,103.53,103.62,867206,0
+CHKP.US,D,20171124,000000,103.6,104.33,103.6,104.02,380943,0
+CHKP.US,D,20171127,000000,105.18,105.65,104.16,104.72,957763,0
+CHKP.US,D,20171128,000000,104.79,105.65,104.14,104.22,1061463,0
+CHKP.US,D,20171129,000000,104.38,104.38,101.27,102.06,980411,0
+CHKP.US,D,20171130,000000,102.53,104.48,101.97,104.29,1314481,0
+CHKP.US,D,20171201,000000,103.32,104.81,102.48,104.3,926947,0
+CHKP.US,D,20171204,000000,104.73,104.74,102.11,102.65,948431,0
+CHKP.US,D,20171205,000000,102.51,104.94,102.51,103.59,1102609,0
+CHKP.US,D,20171206,000000,104.47,104.47,102.64,103.54,754480,0
+CHKP.US,D,20171207,000000,103.62,103.68,100.87,103.53,1752284,0
+CHKP.US,D,20171208,000000,104.18,105.3,103.61,104.78,798739,0
+CHKP.US,D,20171211,000000,104.82,105.92,104.11,105.85,1120705,0
+CHKP.US,D,20171212,000000,104.87,106.26,104.13,105.43,1062402,0
+CHKP.US,D,20171213,000000,106.14,107.1,106,106.43,977491,0
+CHKP.US,D,20171214,000000,106.9,108.34,105.68,106.3,1143990,0
+CHKP.US,D,20171215,000000,106.73,107.48,106.18,107.16,1778036,0
+CHKP.US,D,20171218,000000,107.5,108.09,105.1,105.5,1295220,0
+CHKP.US,D,20171219,000000,106,106,104.64,104.92,971009,0
+CHKP.US,D,20171220,000000,104.98,104.98,103.73,104.37,822347,0
+CHKP.US,D,20171221,000000,105.07,105.07,102.69,103.21,1355149,0
+CHKP.US,D,20171222,000000,103.02,103.15,101.6,101.92,1272078,0
+CHKP.US,D,20171226,000000,101.43,102.73,101.34,102.7,1255286,0
+CHKP.US,D,20171227,000000,102.84,104.17,102.38,103.31,713844,0
+CHKP.US,D,20171228,000000,103.14,104.23,103.14,103.68,393786,0
+CHKP.US,D,20171229,000000,103.6,104.16,103.15,103.62,353154,0
+CHKP.US,D,20180102,000000,104.35,104.67,103.05,103.77,749100,0
+CHKP.US,D,20180103,000000,104.36,105.53,104.01,105.21,751440,0
+CHKP.US,D,20180104,000000,105.93,106.93,105.42,105.62,830220,0
+CHKP.US,D,20180105,000000,105.58,105.8,102.655,103.42,1530072,0
+CHKP.US,D,20180108,000000,103.33,103.97,102.19,103.6,1489190,0
+CHKP.US,D,20180109,000000,103.54,103.7,100.69,103.2,2368849,0
+CHKP.US,D,20180110,000000,104.06,104.06,102.4,103.14,1026867,0
+CHKP.US,D,20180111,000000,104.01,104.01,102.07,102.94,862010,0
+CHKP.US,D,20180112,000000,102.72,104.07,102.72,103,999049,0
+CHKP.US,D,20180116,000000,102.98,103.83,102.06,102.49,1624957,0
+CHKP.US,D,20180117,000000,104.29,104.29,102.79,103.57,1493228,0
+CHKP.US,D,20180118,000000,103.33,104.96,102.86,103.2,1223202,0
+CHKP.US,D,20180119,000000,103.09,104.6,103,104.48,1800816,0
+CHKP.US,D,20180122,000000,104.8,105.51,104.325,105,1269586,0
+CHKP.US,D,20180123,000000,104.88,106.5,104.5,105.34,1258165,0
+CHKP.US,D,20180124,000000,105.97,106.14,104.604,105.14,1169080,0
+CHKP.US,D,20180125,000000,103.4,105.28,103.29,103.97,1564962,0
+CHKP.US,D,20180126,000000,104.75,105.61,103.89,104.58,2757615,0
+CHKP.US,D,20180129,000000,104.5,106.68,104.16,105.33,1805490,0
+CHKP.US,D,20180130,000000,105.03,105.39,103.29,104.41,2339914,0
+CHKP.US,D,20180131,000000,101.96,105.5,98.75,103.41,4839923,0
+CHKP.US,D,20180201,000000,101.11,104.34,100.05,103.01,2221166,0
+CHKP.US,D,20180202,000000,102.15,102.865,100.685,101.38,2080671,0
+CHKP.US,D,20180205,000000,100.89,103.1,100.03,101,2345059,0
+CHKP.US,D,20180206,000000,100.38,101.59,99.7,101.44,2461432,0
+CHKP.US,D,20180207,000000,101.27,101.68,99.03,99.04,2283659,0
+CHKP.US,D,20180208,000000,99,99.73,97.975,98.2,2229989,0
+CHKP.US,D,20180209,000000,98.97,99.1,95.03,97.84,2311989,0
+CHKP.US,D,20180212,000000,98.58,100.44,98.54,99.52,1273425,0
+CHKP.US,D,20180213,000000,99.04,101.13,98.74,100.83,1040289,0
+CHKP.US,D,20180214,000000,100.01,101.35,99.9,101.2,1358777,0
+CHKP.US,D,20180215,000000,101.41,102.98,101.03,102.92,1311420,0
+CHKP.US,D,20180216,000000,102.97,103.82,102.44,103.29,707994,0
+CHKP.US,D,20180220,000000,102.62,103.24,101.73,102.23,1005386,0
+CHKP.US,D,20180221,000000,102.31,104.51,102.3,103.01,1300975,0
+CHKP.US,D,20180222,000000,103.09,104.16,102.42,102.6,981384,0
+CHKP.US,D,20180223,000000,103.39,104.34,102.78,104.31,710777,0
+CHKP.US,D,20180226,000000,104.42,105.95,104.1,105.83,1137340,0
+CHKP.US,D,20180227,000000,105.43,105.88,103.35,103.69,1311816,0
+CHKP.US,D,20180228,000000,104.31,105.47,103.88,103.89,997691,0
+CHKP.US,D,20180301,000000,103.54,103.985,101.62,102.58,1311381,0
+CHKP.US,D,20180302,000000,101.86,104.04,101.51,103.83,749025,0
+CHKP.US,D,20180305,000000,103.68,104.718,103.29,104.25,689944,0
+CHKP.US,D,20180306,000000,104.71,104.96,103.12,103.95,864443,0
+CHKP.US,D,20180307,000000,103.38,105.61,103.38,105.04,841539,0
+CHKP.US,D,20180308,000000,105.73,105.84,104.32,105.17,853837,0
+CHKP.US,D,20180309,000000,105.29,106.41,104.91,105.99,853071,0
+CHKP.US,D,20180312,000000,106.03,107.1,105.7,106.39,681076,0
+CHKP.US,D,20180313,000000,106.56,106.76,105.02,105.25,688290,0
+CHKP.US,D,20180314,000000,105.94,106.04,104.6,104.95,545052,0
+CHKP.US,D,20180315,000000,104.48,105.23,104.25,104.57,622485,0
+CHKP.US,D,20180316,000000,104.62,104.89,103.5,103.59,1380613,0
+CHKP.US,D,20180319,000000,103.32,104.195,102.27,103.37,1209395,0
+CHKP.US,D,20180320,000000,103.17,103.837,102.62,103.23,625355,0
+CHKP.US,D,20180321,000000,102.77,103.92,102.5,103.03,658954,0
+CHKP.US,D,20180322,000000,102.25,103.33,101.15,101.2,710248,0
+CHKP.US,D,20180323,000000,100.99,101.95,99.35,99.36,876060,0
+CHKP.US,D,20180326,000000,100.73,101.59,99.73,100.85,1150957,0
+CHKP.US,D,20180327,000000,101.35,101.64,98.66,99.1,1078662,0
+CHKP.US,D,20180328,000000,99.2,99.755,98.25,99.04,1232533,0
+CHKP.US,D,20180329,000000,99.19,100.25,97.3,99.34,1691192,0
+CHKP.US,D,20180402,000000,99.26,100.14,97.93,98.66,1584662,0
+CHKP.US,D,20180403,000000,99.22,99.95,98.23,99.01,828927,0
+CHKP.US,D,20180404,000000,98.06,100.84,98.02,100.55,819591,0
+CHKP.US,D,20180405,000000,100.87,100.87,99.85,100.35,774183,0
+CHKP.US,D,20180406,000000,99.83,100.565,98.29,98.56,840195,0
+CHKP.US,D,20180409,000000,99.76,101.75,99.7,100.16,1548121,0
+CHKP.US,D,20180410,000000,101.48,102.97,100.25,102.51,1564566,0
+CHKP.US,D,20180411,000000,101.76,102.62,101.155,101.76,1135163,0
+CHKP.US,D,20180412,000000,101.79,102.95,101.79,102.68,1150852,0
+CHKP.US,D,20180413,000000,103.15,103.15,101.98,102.55,1012483,0
+CHKP.US,D,20180416,000000,102.15,104.05,102.1,102.94,1194251,0
+CHKP.US,D,20180417,000000,103.52,104.88,103.34,104.67,812213,0
+CHKP.US,D,20180418,000000,104.67,104.93,103.43,104.09,968522,0
+CHKP.US,D,20180419,000000,103.87,104.26,102.56,103.1,1003596,0
+CHKP.US,D,20180420,000000,102.7,103,102.1,102.23,1117707,0
+CHKP.US,D,20180423,000000,102.24,103,101.851,102.8,1961853,0
+CHKP.US,D,20180424,000000,103.61,105.17,102.59,102.91,2437219,0
+CHKP.US,D,20180425,000000,94.5,97.25,93.7592,96.33,6143110,0
+CHKP.US,D,20180426,000000,96.11,98.99,96.06,97.48,3333644,0
+CHKP.US,D,20180427,000000,97.84,98.3,95.62,95.73,1446812,0
+CHKP.US,D,20180430,000000,96.27,97.015,95.35,96.51,1148028,0
+CHKP.US,D,20180501,000000,96.27,98.52,95.99,98.48,1196720,0
+CHKP.US,D,20180502,000000,97.93,98.48,96.75,96.94,1484862,0
+CHKP.US,D,20180503,000000,96.75,97.81,95.41,97.61,1147483,0
+CHKP.US,D,20180504,000000,97.37,99.12,96.35,98.66,1249112,0
+CHKP.US,D,20180507,000000,98.51,99.724,98.165,99.47,1252341,0
+CHKP.US,D,20180508,000000,99.48,100.15,99.078,99.93,1483769,0
+CHKP.US,D,20180509,000000,98.73,100.53,98.5,99.8,1133446,0
+CHKP.US,D,20180510,000000,100,100.97,99.76,100.21,919464,0
+CHKP.US,D,20180511,000000,100.07,100.8,99.55,100.23,1055298,0
+CHKP.US,D,20180514,000000,100.17,100.97,98.83,98.95,1021179,0
+CHKP.US,D,20180515,000000,97.94,97.96,96.47,96.85,1729489,0
+CHKP.US,D,20180516,000000,96.91,97.1,95.61,96.4,1335065,0
+CHKP.US,D,20180517,000000,96.43,96.6909,95.03,95.96,1557049,0
+CHKP.US,D,20180518,000000,96.21,96.49,95.63,95.68,787430,0
+CHKP.US,D,20180521,000000,96.03,97.22,96.03,96.97,1132557,0
+CHKP.US,D,20180522,000000,97.01,97.79,96.17,96.34,850708,0
+CHKP.US,D,20180523,000000,95.77,96.63,95.61,96.62,679735,0
+CHKP.US,D,20180524,000000,96.72,96.75,95.37,96.41,833339,0
+CHKP.US,D,20180525,000000,96.79,97.215,96.32,97.06,817934,0
+CHKP.US,D,20180529,000000,96.15,97.02,95.91,96.49,794532,0
+CHKP.US,D,20180530,000000,97.04,97.44,96.57,96.95,905310,0
+CHKP.US,D,20180531,000000,97.06,97.98,96.5,97.36,1007981,0
+CHKP.US,D,20180601,000000,97.07,99.33,97.07,99.04,1492364,0
+CHKP.US,D,20180604,000000,98.86,100.19,97.2914,98.65,1413057,0
+CHKP.US,D,20180605,000000,98.98,99.135,97.85,98.37,1108898,0
+CHKP.US,D,20180606,000000,98.67,99.21,97.98,98.83,936560,0
+CHKP.US,D,20180607,000000,98.72,99.14,97.685,98.02,1127798,0
+CHKP.US,D,20180608,000000,98.23,99.35,98,99.1,728800,0
+CHKP.US,D,20180611,000000,99.13,99.54,98.79,99.33,502480,0
+CHKP.US,D,20180612,000000,99.8,100.99,99.2,100.88,866736,0
+CHKP.US,D,20180613,000000,100.88,100.99,99.765,100.07,850836,0
+CHKP.US,D,20180614,000000,99.95,100.49,99.59,99.94,781719,0
+CHKP.US,D,20180615,000000,99.72,100.09,98.55,99.97,1898788,0
+CHKP.US,D,20180618,000000,99.23,100.55,99.23,100.46,1054227,0
+CHKP.US,D,20180619,000000,99.9,99.93,99.031,99.59,745860,0
+CHKP.US,D,20180620,000000,99.72,100.24,99.32,99.51,895542,0
+CHKP.US,D,20180621,000000,99.6,99.82,98.21,98.33,881085,0
+CHKP.US,D,20180622,000000,98.8,99.11,96.68,97.48,1014318,0
+CHKP.US,D,20180625,000000,96.64,96.81,95.67,96.55,1280418,0
+CHKP.US,D,20180626,000000,96.75,97.64,96.58,97.32,824427,0
+CHKP.US,D,20180627,000000,97.62,98.195,96.93,97.1,1104322,0
+CHKP.US,D,20180628,000000,96.97,98.82,96.29,98.63,1197475,0
+CHKP.US,D,20180629,000000,98.9,98.9,97.5,97.68,786884,0
+CHKP.US,D,20180702,000000,96.83,99.39,96.83,99.34,1263758,0
+CHKP.US,D,20180703,000000,99.73,100,99.25,99.39,737461,0
+CHKP.US,D,20180705,000000,99.54,100.09,98.63,99.97,1669119,0
+CHKP.US,D,20180706,000000,101.53,103.15,101.02,102.81,2769210,0
+CHKP.US,D,20180709,000000,103,103.26,101.71,102,1803576,0
+CHKP.US,D,20180710,000000,104.21,104.74,102.09,104.39,2127850,0
+CHKP.US,D,20180711,000000,104.39,108.66,104,108.37,3088974,0
+CHKP.US,D,20180712,000000,108.83,110.02,108.59,109.89,1612593,0
+CHKP.US,D,20180713,000000,109.9,110.03,108.93,109.31,1212799,0
+CHKP.US,D,20180716,000000,109.26,109.68,108.83,108.97,806705,0
+CHKP.US,D,20180717,000000,108.26,110.24,107.8,110.11,1087373,0
+CHKP.US,D,20180718,000000,109.88,110.865,109.46,110.67,556765,0
+CHKP.US,D,20180719,000000,110.46,111.34,109.931,111.24,965868,0
+CHKP.US,D,20180720,000000,111.06,112.04,110.62,111.56,1186583,0
+CHKP.US,D,20180723,000000,111.22,111.48,109.79,109.92,1819994,0
+CHKP.US,D,20180724,000000,110.7,111.69,109.905,111.02,2036553,0
+CHKP.US,D,20180725,000000,114.24,116.9,112.68,116.81,2460335,0
+CHKP.US,D,20180726,000000,115.49,117.62,111.685,116.67,2642013,0
+CHKP.US,D,20180727,000000,116.29,116.48,113.09,113.58,2258033,0
+CHKP.US,D,20180730,000000,113.5,114.89,112.88,113.54,1327993,0
+CHKP.US,D,20180731,000000,113.84,114.18,107.99,112.67,2638569,0
+CHKP.US,D,20180801,000000,111.35,112.64,110.21,111.97,1437138,0
+CHKP.US,D,20180802,000000,111.67,113.42,110.71,113.11,1312177,0
+CHKP.US,D,20180803,000000,113,113.496,112.19,113.12,796790,0
+CHKP.US,D,20180806,000000,113.12,114.79,112.75,114.19,757202,0
+CHKP.US,D,20180807,000000,113.98,114.69,112.351,113.12,1367354,0
+CHKP.US,D,20180808,000000,113.13,113.91,112.72,113.35,1028465,0
+CHKP.US,D,20180809,000000,113.74,114.66,113.57,113.81,703390,0
+CHKP.US,D,20180810,000000,113.41,113.91,113.04,113.68,528433,0
+CHKP.US,D,20180813,000000,114.14,114.92,112.91,113.29,585037,0
+CHKP.US,D,20180814,000000,113.06,114.84,112.86,114.25,1030015,0
+CHKP.US,D,20180815,000000,113.12,114.17,112,113.84,751602,0
+CHKP.US,D,20180816,000000,114.24,114.46,113.95,114.31,435952,0
+CHKP.US,D,20180817,000000,114.33,115.08,113.96,114.94,680190,0
+CHKP.US,D,20180820,000000,115,115.16,114.34,114.81,488772,0
+CHKP.US,D,20180821,000000,115,115.5,114.15,114.31,686942,0
+CHKP.US,D,20180822,000000,114,115.67,113.98,115.32,620376,0
+CHKP.US,D,20180823,000000,115.23,115.95,114.85,115.42,560954,0
+CHKP.US,D,20180824,000000,115.9,116.48,115.5,115.74,917518,0
+CHKP.US,D,20180827,000000,115.6,115.92,114.67,115.38,1375554,0
+CHKP.US,D,20180828,000000,115.01,115.87,114.44,115.76,991462,0
+CHKP.US,D,20180829,000000,116.08,118.01,115.73,117.68,1239538,0
+CHKP.US,D,20180830,000000,117.3,117.78,116.49,116.59,994457,0
+CHKP.US,D,20180831,000000,116.44,117.07,115.69,116.19,986726,0
+CHKP.US,D,20180904,000000,115.26,116.775,114.84,116.61,1080594,0
+CHKP.US,D,20180905,000000,116.54,116.62,114.86,115.57,728726,0
+CHKP.US,D,20180906,000000,115.23,116.01,114.77,115.54,901073,0
+CHKP.US,D,20180907,000000,115.03,116.01,114.58,115.42,669475,0
+CHKP.US,D,20180910,000000,115.75,117.89,115.57,117.41,1356862,0
+CHKP.US,D,20180911,000000,117.01,117.67,116.41,117.47,676239,0
+CHKP.US,D,20180912,000000,116.96,118.03,116.42,117.93,894572,0
+CHKP.US,D,20180913,000000,118.2,120.18,118.14,119.82,1745029,0
+CHKP.US,D,20180914,000000,119.54,120.58,119.48,120.5,552588,0
+CHKP.US,D,20180917,000000,120.57,120.81,119.41,119.66,1320748,0
+CHKP.US,D,20180918,000000,119.32,120.22,118.635,119.66,1312932,0
+CHKP.US,D,20180919,000000,119.52,119.85,116.665,118.12,815360,0
+CHKP.US,D,20180920,000000,118.59,120.73,118.13,118.71,1021579,0
+CHKP.US,D,20180921,000000,118.65,118.76,117.66,117.75,1456572,0
+CHKP.US,D,20180924,000000,117.6,119.05,116.25,118.48,654644,0
+CHKP.US,D,20180925,000000,119.05,119.17,117.87,118.16,888096,0
+CHKP.US,D,20180926,000000,118.77,119.23,118.23,118.46,905201,0
+CHKP.US,D,20180927,000000,117.92,118.7,117.63,118.11,944673,0
+CHKP.US,D,20180928,000000,117.74,118.9,117.47,117.67,830977,0
+CHKP.US,D,20181001,000000,118.1,118.773,117.47,117.73,956613,0
+CHKP.US,D,20181002,000000,117,117.43,115.08,115.66,1489729,0
+CHKP.US,D,20181003,000000,115.66,117.19,115.22,116.69,973535,0
+CHKP.US,D,20181004,000000,116.23,116.73,114.93,115.57,934328,0
+CHKP.US,D,20181005,000000,115.57,116.31,114.07,115.5,1052256,0
+CHKP.US,D,20181008,000000,115.29,115.49,112.55,114.34,911468,0
+CHKP.US,D,20181009,000000,113.97,114.99,113.08,113.57,1234726,0
+CHKP.US,D,20181010,000000,113.69,113.87,110.091,110.18,1480476,0
+CHKP.US,D,20181011,000000,109.73,112.07,109.4,110.27,1337873,0
+CHKP.US,D,20181012,000000,111.36,112.26,110.31,111.53,1512753,0
+CHKP.US,D,20181015,000000,111.14,112.23,110.06,111.11,950739,0
+CHKP.US,D,20181016,000000,112.4,113.72,111.54,113.3,1543461,0
+CHKP.US,D,20181017,000000,113.12,113.12,110.86,112.08,1260649,0
+CHKP.US,D,20181018,000000,111.39,112.38,110.24,110.78,1071614,0
+CHKP.US,D,20181019,000000,112.06,113.03,110.26,110.27,1037103,0
+CHKP.US,D,20181022,000000,111.01,113.44,110.33,112.45,1342681,0
+CHKP.US,D,20181023,000000,111.11,113.77,110.505,113.15,2063293,0
+CHKP.US,D,20181024,000000,113.15,114.45,108.162,108.33,2569527,0
+CHKP.US,D,20181025,000000,108.29,110.08,108,109.23,1613241,0
+CHKP.US,D,20181026,000000,106.11,109.55,106,108.37,1215464,0
+CHKP.US,D,20181029,000000,109.32,110.4,105.12,106.84,1308117,0
+CHKP.US,D,20181030,000000,106.94,107.95,105.43,107.26,1266360,0
+CHKP.US,D,20181031,000000,108.55,111.279,107.9,111,1693680,0
+CHKP.US,D,20181101,000000,111.01,111.72,109.34,111.38,834580,0
+CHKP.US,D,20181102,000000,111.91,112.42,109.67,111,912577,0
+CHKP.US,D,20181105,000000,111.05,112.15,110.51,111.64,753305,0
+CHKP.US,D,20181106,000000,111.21,112.77,111,111.84,994507,0
+CHKP.US,D,20181107,000000,112.97,113.47,112.17,112.85,1225101,0
+CHKP.US,D,20181108,000000,112.36,113.18,111.07,111.61,951939,0
+CHKP.US,D,20181109,000000,110.76,112.73,109.01,112.64,1166720,0
+CHKP.US,D,20181112,000000,111.87,112.06,110.66,110.78,763685,0
+CHKP.US,D,20181113,000000,111.37,112.395,110.03,110.93,890302,0
+CHKP.US,D,20181114,000000,111.5,112.78,110.79,111.29,861008,0
+CHKP.US,D,20181115,000000,110.7,113.74,110.225,113.54,977792,0
+CHKP.US,D,20181116,000000,113.1,114.4,112.24,114.34,713159,0
+CHKP.US,D,20181119,000000,113.8,113.89,110.92,111.42,854379,0
+CHKP.US,D,20181120,000000,110.38,110.98,106.35,107.12,1951821,0
+CHKP.US,D,20181121,000000,108.14,109,107.28,107.99,871129,0
+CHKP.US,D,20181123,000000,106.79,109.9,106.62,109.14,489897,0
+CHKP.US,D,20181126,000000,110,110.36,108.94,110.2,664339,0
+CHKP.US,D,20181127,000000,109.97,109.985,107.62,107.85,913470,0
+CHKP.US,D,20181128,000000,108.34,111.47,108.23,111.15,1338036,0
+CHKP.US,D,20181129,000000,111.12,111.225,109.5,110.38,930385,0
+CHKP.US,D,20181130,000000,110.64,111.99,110.34,111.81,1050357,0
+CHKP.US,D,20181203,000000,112.78,113.16,111.79,112.47,942433,0
+CHKP.US,D,20181204,000000,112,112.79,110.01,110.21,856291,0
+CHKP.US,D,20181206,000000,108.54,110.15,108.35,109.99,1489810,0
+CHKP.US,D,20181207,000000,109.7,109.77,105.78,106.28,1423278,0
+CHKP.US,D,20181210,000000,106.03,109.56,105.67,109.13,1306438,0
+CHKP.US,D,20181211,000000,109.82,111.1,108.6,108.84,937137,0
+CHKP.US,D,20181212,000000,110,110.47,108.355,108.74,883139,0
+CHKP.US,D,20181213,000000,109.47,110,107.905,108.44,815977,0
+CHKP.US,D,20181214,000000,107.31,109.29,106.91,107.42,761524,0
+CHKP.US,D,20181217,000000,107.13,107.43,103.61,104.14,822494,0
+CHKP.US,D,20181218,000000,105.28,105.74,103.725,104.55,761997,0
+CHKP.US,D,20181219,000000,104.76,106.93,103.37,104.36,977586,0
+CHKP.US,D,20181220,000000,104.23,104.73,101.32,103.13,1112523,0
+CHKP.US,D,20181221,000000,103.53,104.26,99.73,100.04,1483911,0
+CHKP.US,D,20181224,000000,99.21,100.845,98.57,99.6,534443,0
+CHKP.US,D,20181226,000000,99.94,103.08,99.12,102.98,748787,0
+CHKP.US,D,20181227,000000,101.72,103.48,100.59,103.47,545203,0
+CHKP.US,D,20181228,000000,103.56,104.06,101.79,102.91,455991,0
+CHKP.US,D,20181231,000000,103.52,104,102.09,102.65,438204,0
+CHKP.US,D,20190102,000000,101.04,103.725,100.63,103.5,940480,0
+CHKP.US,D,20190103,000000,101.84,104.26,101.785,102.35,959920,0
+CHKP.US,D,20190104,000000,103.83,105.52,103.615,105.35,1136063,0
+CHKP.US,D,20190107,000000,104.88,105.44,103.54,104.87,1216322,0
+CHKP.US,D,20190108,000000,105.25,107.615,105.08,107.57,859371,0
+CHKP.US,D,20190109,000000,107.97,109.83,107.15,107.5,1410923,0
+CHKP.US,D,20190110,000000,107.38,108.59,106.89,107.82,889173,0
+CHKP.US,D,20190111,000000,107.14,108.27,104.71,105.39,1329802,0
+CHKP.US,D,20190114,000000,104.83,105.21,103.46,104.3,1078342,0
+CHKP.US,D,20190115,000000,104.23,107,104.06,105.9,947284,0
+CHKP.US,D,20190116,000000,106.13,106.47,104.22,104.43,993960,0
+CHKP.US,D,20190117,000000,104.46,106.5,104.44,105.95,859884,0
+CHKP.US,D,20190118,000000,106.63,107.62,105.42,106.84,962782,0
+CHKP.US,D,20190122,000000,106.5,107.69,105.88,106.66,834745,0
+CHKP.US,D,20190123,000000,106.57,108.18,105.96,107.4,1107392,0
+CHKP.US,D,20190124,000000,107.57,107.9,106.425,107.35,521750,0
+CHKP.US,D,20190125,000000,108.05,108.69,107.47,107.99,694356,0
+CHKP.US,D,20190128,000000,107.34,110.35,107.34,109.64,1645461,0
+CHKP.US,D,20190129,000000,109.48,110.975,108.72,110.76,1653011,0
+CHKP.US,D,20190130,000000,111,112.74,108.52,110.93,1851648,0
+CHKP.US,D,20190131,000000,110.18,112.59,110.18,111.92,1373298,0
+CHKP.US,D,20190201,000000,111.72,113,111.57,112.57,654322,0
+CHKP.US,D,20190204,000000,112.66,115.14,112.26,114.28,1177623,0
+CHKP.US,D,20190205,000000,115,115.49,114.28,115.37,662583,0
+CHKP.US,D,20190206,000000,115.44,116.015,114.497,115.9,635168,0
+CHKP.US,D,20190207,000000,115.25,116.28,114.67,115.79,1055011,0
+CHKP.US,D,20190208,000000,114.76,116.29,114.31,116.26,578313,0
+CHKP.US,D,20190211,000000,117.06,118,116.26,116.65,505658,0
+CHKP.US,D,20190212,000000,116.8,119.26,116.66,119.09,1112991,0
+CHKP.US,D,20190213,000000,119.32,119.8,117.9,118.04,1078591,0
+CHKP.US,D,20190214,000000,117.82,119.63,116.27,119.32,862136,0
+CHKP.US,D,20190215,000000,119.9,120.21,118.81,120.1,753688,0
+CHKP.US,D,20190219,000000,120.04,121.57,119.74,120.34,1056983,0
+CHKP.US,D,20190220,000000,119.99,120.8,119.31,119.99,799202,0
+CHKP.US,D,20190221,000000,119.59,121.62,119.45,121.18,663638,0
+CHKP.US,D,20190222,000000,121.54,122.95,121.44,122.76,438873,0
+CHKP.US,D,20190225,000000,122.9,123.19,121.595,121.78,996938,0
+CHKP.US,D,20190226,000000,121.78,121.95,121.15,121.48,903711,0
+CHKP.US,D,20190227,000000,121.1,123.16,121.1,123,796654,0
+CHKP.US,D,20190228,000000,123.06,123.69,122.23,122.3,873810,0
+CHKP.US,D,20190301,000000,121.64,123.02,120.6,121.3,887854,0
+CHKP.US,D,20190304,000000,120.72,122.59,119.52,121.15,703283,0
+CHKP.US,D,20190305,000000,121.15,121.66,120.22,120.57,730167,0
+CHKP.US,D,20190306,000000,119.68,120.31,118.7,118.98,766876,0
+CHKP.US,D,20190307,000000,118.37,119.37,117.65,118.46,632069,0
+CHKP.US,D,20190308,000000,117.59,119,117.07,118.94,529916,0
+CHKP.US,D,20190311,000000,119.38,120.165,118.97,120.03,828698,0
+CHKP.US,D,20190312,000000,120.16,121.22,119.74,121.2,1160089,0
+CHKP.US,D,20190313,000000,121.8,123.16,121.55,122.04,677944,0
+CHKP.US,D,20190314,000000,122.27,123.87,122.09,123.8,1789376,0
+CHKP.US,D,20190315,000000,124.37,125.68,123.2,125.64,1582847,0
+CHKP.US,D,20190318,000000,125.46,127.53,125.23,126.75,1190904,0
+CHKP.US,D,20190319,000000,127.5,128.11,125.78,126.18,1094904,0
+CHKP.US,D,20190320,000000,125.94,126.57,125.33,125.81,890019,0
+CHKP.US,D,20190321,000000,125.2,126.63,124.08,126.16,1464107,0
+CHKP.US,D,20190322,000000,125.83,126.2,125.11,125.43,758487,0
+CHKP.US,D,20190325,000000,124.92,125.51,124.36,125.43,471454,0
+CHKP.US,D,20190326,000000,126.08,126.66,125.33,126.06,600779,0
+CHKP.US,D,20190327,000000,125.56,126.25,123.73,124.54,701825,0
+CHKP.US,D,20190328,000000,124.95,125.08,124.07,124.83,495855,0
+CHKP.US,D,20190329,000000,125.47,126.56,125.05,126.49,723151,0
+CHKP.US,D,20190401,000000,127.19,128.15,125.75,126.8,783322,0
+CHKP.US,D,20190402,000000,126.71,128.11,126.08,127.99,728918,0
+CHKP.US,D,20190403,000000,128.6,128.85,127.35,127.8,925673,0
+CHKP.US,D,20190404,000000,128.11,128.11,122.95,124.22,2127023,0
+CHKP.US,D,20190405,000000,124.68,125.16,123.65,123.97,900126,0
+CHKP.US,D,20190408,000000,123.98,125.18,123.165,124.56,876969,0
+CHKP.US,D,20190409,000000,123.95,124.85,123.231,124.36,647777,0
+CHKP.US,D,20190410,000000,124.31,125.78,124.18,125.55,624907,0
+CHKP.US,D,20190411,000000,125.68,126.79,125.46,125.81,743947,0
+CHKP.US,D,20190412,000000,127.5,131.57,127,130.4,1798732,0
+CHKP.US,D,20190415,000000,130.13,132.3,130.13,131.57,1141209,0
+CHKP.US,D,20190416,000000,131.61,132.755,129.26,130.07,927815,0
+CHKP.US,D,20190417,000000,130.95,130.95,127.89,129.53,1628023,0
+CHKP.US,D,20190418,000000,120.15,120.15,115.21,119.99,5044101,0
+CHKP.US,D,20190422,000000,120.49,121.5,118.1,118.35,1592467,0
+CHKP.US,D,20190423,000000,119.16,119.5,117.12,118.52,1500769,0
+CHKP.US,D,20190424,000000,118.93,119.88,117.72,118.19,1007487,0
+CHKP.US,D,20190425,000000,118.57,119.3,117.75,119.15,932972,0
+CHKP.US,D,20190426,000000,118.98,121.1,118.98,119.65,830056,0
+CHKP.US,D,20190429,000000,119.65,121.25,119.65,120.79,604778,0
+CHKP.US,D,20190430,000000,120.29,121.24,119.91,120.76,1022918,0
+CHKP.US,D,20190501,000000,120.36,120.771,118.51,118.65,848371,0
+CHKP.US,D,20190502,000000,118.65,120.74,118.33,118.59,668208,0
+CHKP.US,D,20190503,000000,119.06,120,118.32,119.94,750668,0
+CHKP.US,D,20190506,000000,117.65,119.92,117.4,119.62,923387,0
+CHKP.US,D,20190507,000000,118.08,119.19,116.01,116.42,1288070,0
+CHKP.US,D,20190508,000000,116.42,117.453,115.5,117.05,729155,0
+CHKP.US,D,20190509,000000,116.59,118.31,115.63,117.78,750644,0
+CHKP.US,D,20190510,000000,116.68,118.95,116.39,118.63,435300,0
+CHKP.US,D,20190513,000000,116.47,117.335,115.27,115.45,933959,0
+CHKP.US,D,20190514,000000,115.95,117.27,115.95,116.33,614714,0
+CHKP.US,D,20190515,000000,115.53,117.66,115.53,116.81,677864,0
+CHKP.US,D,20190516,000000,116.92,119.6,116.9,119.12,812301,0
+CHKP.US,D,20190517,000000,118.89,119.79,118.13,118.43,546397,0
+CHKP.US,D,20190520,000000,117.51,118.61,117,117.97,590749,0
+CHKP.US,D,20190521,000000,119.1,119.79,117.9,117.97,540758,0
+CHKP.US,D,20190522,000000,117.87,118.855,117.87,118.24,540405,0
+CHKP.US,D,20190523,000000,116.97,117.53,112.6,113.4,1304846,0
+CHKP.US,D,20190524,000000,114.25,115,113,113.93,822833,0
+CHKP.US,D,20190528,000000,114.47,115.81,113.19,113.24,1144351,0
+CHKP.US,D,20190529,000000,112.81,113.75,112.14,113.14,905240,0
+CHKP.US,D,20190530,000000,113.22,114.055,111.43,112.57,1628123,0
+CHKP.US,D,20190531,000000,111.58,112.09,110.18,110.28,1051065,0
+CHKP.US,D,20190603,000000,110.63,111.2,108.59,109.4,1019346,0
+CHKP.US,D,20190604,000000,110.93,112.2,110.06,112.09,919585,0
+CHKP.US,D,20190605,000000,112.36,113.12,111.63,112.34,669294,0
+CHKP.US,D,20190606,000000,112.9,113.1,111.45,111.96,452356,0
+CHKP.US,D,20190607,000000,112.5,113.65,111.91,111.99,653762,0
+CHKP.US,D,20190610,000000,112.52,114.54,112.49,113.98,827188,0
+CHKP.US,D,20190611,000000,115.23,115.35,111.54,113.28,910858,0
+CHKP.US,D,20190612,000000,113.2,113.76,112.41,113.22,514522,0
+CHKP.US,D,20190613,000000,113.76,114.95,112.62,113,771313,0
+CHKP.US,D,20190614,000000,112.46,113.81,112.35,113.32,694957,0
+CHKP.US,D,20190617,000000,113.24,114,113.02,113.35,530501,0
+CHKP.US,D,20190618,000000,115.53,115.56,112.5,112.74,813990,0
+CHKP.US,D,20190619,000000,113.26,114.6,112.01,114.23,719101,0
+CHKP.US,D,20190620,000000,116,116,113.685,114.82,843972,0
+CHKP.US,D,20190621,000000,114.83,115.98,114.01,114.18,1426470,0
+CHKP.US,D,20190624,000000,114.63,114.8,113.235,113.89,577148,0
+CHKP.US,D,20190625,000000,113.99,114.48,113.63,114.08,805553,0
+CHKP.US,D,20190626,000000,114.58,115.42,113.76,113.95,535975,0
+CHKP.US,D,20190627,000000,114.57,116.03,114.24,115.23,746287,0
+CHKP.US,D,20190628,000000,115.74,116.29,114.85,115.61,829149,0
+CHKP.US,D,20190701,000000,117.23,118.092,116.43,117.78,908129,0
+CHKP.US,D,20190702,000000,118.4,119.44,117.71,119.25,699494,0
+CHKP.US,D,20190703,000000,119.7,120.68,119.01,119.47,454067,0
+CHKP.US,D,20190705,000000,119.38,119.58,117.86,119.56,641957,0
+CHKP.US,D,20190708,000000,119.44,120.6,119.1,120.27,664009,0
+CHKP.US,D,20190709,000000,119.69,120.25,119.07,120.21,970955,0
+CHKP.US,D,20190710,000000,120.69,120.99,119.62,119.74,666876,0
+CHKP.US,D,20190711,000000,120.05,120.3,118.8,119.23,1172690,0
+CHKP.US,D,20190712,000000,119.81,119.81,118.3,118.8,822509,0
+CHKP.US,D,20190715,000000,118.86,118.98,116.77,117.63,1164688,0
+CHKP.US,D,20190716,000000,116.24,116.44,114.59,116.25,1110681,0
+CHKP.US,D,20190717,000000,116.66,117.59,115.72,115.99,1012657,0
+CHKP.US,D,20190718,000000,115.7,117.32,115.33,116.88,775919,0
+CHKP.US,D,20190719,000000,117.6,117.95,116.02,116.08,792622,0
+CHKP.US,D,20190722,000000,116.43,118,115.17,115.27,724090,0
+CHKP.US,D,20190723,000000,116.04,116.48,114.08,115.71,1058961,0
+CHKP.US,D,20190724,000000,114.5,114.9,111.515,113.25,2750968,0
+CHKP.US,D,20190725,000000,112.92,115.06,112.44,113.68,1126521,0
+CHKP.US,D,20190726,000000,114.25,114.83,112.47,112.49,925449,0
+CHKP.US,D,20190729,000000,112.39,112.72,110.4,111.88,1207429,0
+CHKP.US,D,20190730,000000,110.89,111.81,110.39,111.43,964320,0
+CHKP.US,D,20190731,000000,111.71,113.31,111.15,111.95,1225131,0
+CHKP.US,D,20190801,000000,111.77,112.2,110.48,110.79,1317641,0
+CHKP.US,D,20190802,000000,110.67,112.11,110.51,111.74,1093145,0
+CHKP.US,D,20190805,000000,109.96,110.492,107.78,108.09,1598101,0
+CHKP.US,D,20190806,000000,109.02,109.86,107.51,108.22,1439406,0
+CHKP.US,D,20190807,000000,107.39,109.489,107.03,109.32,838892,0
+CHKP.US,D,20190808,000000,109.58,111.77,109.58,111.7,1053089,0
+CHKP.US,D,20190809,000000,111.08,112,110.86,111.04,711373,0
+CHKP.US,D,20190812,000000,110.36,110.755,109.21,109.43,589712,0
+CHKP.US,D,20190813,000000,109.56,111.79,109,110.62,880560,0
+CHKP.US,D,20190814,000000,108.71,109.42,107.05,107.51,974859,0
+CHKP.US,D,20190815,000000,107.03,108.37,106.94,107.64,695626,0
+CHKP.US,D,20190816,000000,108.67,109.32,107.99,108.12,632986,0
+CHKP.US,D,20190819,000000,108.66,109.09,108.08,108.77,525521,0
+CHKP.US,D,20190820,000000,108.7,109.22,107.94,108.47,708803,0
+CHKP.US,D,20190821,000000,109.19,109.99,108.61,109.21,630177,0
+CHKP.US,D,20190822,000000,109.29,110,108.13,108.98,680386,0
+CHKP.US,D,20190823,000000,108.56,109.16,106.51,106.8,843178,0
+CHKP.US,D,20190826,000000,107.45,107.99,105.81,106.52,652340,0
+CHKP.US,D,20190827,000000,107.15,107.72,105.49,106.72,1110783,0
+CHKP.US,D,20190828,000000,106.01,106.61,105.13,105.78,828394,0
+CHKP.US,D,20190829,000000,107.07,108.12,106.76,107.46,617104,0
+CHKP.US,D,20190830,000000,108.14,108.31,107.45,107.7,717033,0
+CHKP.US,D,20190903,000000,107,107.91,106.12,106.53,714783,0
+CHKP.US,D,20190904,000000,107.24,107.89,106.12,106.26,715465,0
+CHKP.US,D,20190905,000000,107.42,109.07,107.2,108,1248129,0
+CHKP.US,D,20190906,000000,108.64,108.64,107.25,107.44,990154,0
+CHKP.US,D,20190909,000000,107.78,110.03,107.7,109.89,1948988,0
+CHKP.US,D,20190910,000000,109.63,111.32,108.98,111.28,1192013,0
+CHKP.US,D,20190911,000000,111.05,112.71,107.371,112.61,768905,0
+CHKP.US,D,20190912,000000,113,113.57,110.74,111.32,796832,0
+CHKP.US,D,20190913,000000,111.51,111.92,110.91,111.88,624190,0
+CHKP.US,D,20190916,000000,110.75,113.54,110.15,111.01,864927,0
+CHKP.US,D,20190917,000000,110.96,110.96,109.74,110.69,591519,0
+CHKP.US,D,20190918,000000,110.45,111.165,109.92,111.09,649551,0
+CHKP.US,D,20190919,000000,108.72,110.412,107.9,108.18,1569065,0
+CHKP.US,D,20190920,000000,108.3,109.25,107.805,108.9,1260648,0
+CHKP.US,D,20190923,000000,109.14,109.14,107.84,108.44,866961,0
+CHKP.US,D,20190924,000000,108.63,108.99,106.03,106.17,840419,0
+CHKP.US,D,20190925,000000,106.37,107.79,105.36,107.75,839378,0
+CHKP.US,D,20190926,000000,108.02,109.48,107.705,109.12,709955,0
+CHKP.US,D,20190927,000000,109.47,109.59,107.46,108.17,686578,0
+CHKP.US,D,20190930,000000,108.32,110.285,107.605,109.5,936085,0
+CHKP.US,D,20191001,000000,109.37,111.47,107.32,107.43,1215908,0
+CHKP.US,D,20191002,000000,107,108,105.19,107.95,1324505,0
+CHKP.US,D,20191003,000000,107.45,108.32,106.06,107.9,1043910,0
+CHKP.US,D,20191004,000000,108.87,111.07,108.13,111,1280479,0
+CHKP.US,D,20191007,000000,110.29,111.69,110.13,110.91,687523,0
+CHKP.US,D,20191008,000000,109.45,110.51,108.68,109.39,1101335,0
+CHKP.US,D,20191009,000000,110.15,110.825,109.66,110.16,871994,0
+CHKP.US,D,20191010,000000,109.075,110.06,108.61,109.48,1035706,0
+CHKP.US,D,20191011,000000,110.08,111.82,109.54,111.26,608532,0
+CHKP.US,D,20191014,000000,109.67,109.845,108.28,108.74,879979,0
+CHKP.US,D,20191015,000000,108.96,109.855,108.64,108.9,884745,0
+CHKP.US,D,20191016,000000,108.15,108.545,107.39,108.2,1216941,0
+CHKP.US,D,20191017,000000,108.34,108.68,107.41,108.05,774749,0
+CHKP.US,D,20191018,000000,108.12,108.59,107.26,107.41,708816,0
+CHKP.US,D,20191021,000000,107.89,108.33,107.36,107.39,742704,0
+CHKP.US,D,20191022,000000,107.28,107.97,106.63,106.64,676967,0
+CHKP.US,D,20191023,000000,106.64,107.58,106.14,107.34,1245863,0
+CHKP.US,D,20191024,000000,107.92,108.71,107.38,108.5,1786251,0
+CHKP.US,D,20191025,000000,107.87,108.69,107.39,108.32,1675046,0
+CHKP.US,D,20191028,000000,109.77,111.33,106.94,109.02,3733714,0
+CHKP.US,D,20191029,000000,108.97,113.72,108.5,113.11,1984652,0
+CHKP.US,D,20191030,000000,112.86,112.86,110.61,112.15,1617332,0
+CHKP.US,D,20191031,000000,112.14,112.97,110.58,112.41,929360,0
+CHKP.US,D,20191101,000000,112.82,113.65,111.98,112.12,705671,0
+CHKP.US,D,20191104,000000,112.56,113,111.5,111.55,1371972,0
+CHKP.US,D,20191105,000000,111.33,113.58,111.02,113.39,742181,0
+CHKP.US,D,20191106,000000,113.52,114.44,112.92,113.74,724960,0
+CHKP.US,D,20191107,000000,114.52,115.29,114.15,114.59,555612,0
+CHKP.US,D,20191108,000000,114.4,115.51,113.035,115.42,692137,0
+CHKP.US,D,20191111,000000,115,116.29,114.6,115.87,501205,0
+CHKP.US,D,20191112,000000,116.11,116.75,115.46,115.7,777149,0
+CHKP.US,D,20191113,000000,115.4,116.26,114.84,115.82,525649,0
+CHKP.US,D,20191114,000000,115.86,116.49,115.41,116.28,448094,0
+CHKP.US,D,20191115,000000,116.6,117.04,115.96,116.4,564781,0
+CHKP.US,D,20191118,000000,116.42,117.26,116.27,116.87,552899,0
+CHKP.US,D,20191119,000000,117,117.94,116.53,117.31,569928,0
+CHKP.US,D,20191120,000000,116.96,117.76,116.22,116.58,774823,0
+CHKP.US,D,20191121,000000,116.85,116.955,115.84,116.27,635039,0
+CHKP.US,D,20191122,000000,116.58,117.29,115.59,117.12,655725,0
+CHKP.US,D,20191125,000000,117.5,118.4,117.07,117.16,591655,0
+CHKP.US,D,20191126,000000,117.43,117.57,116.55,117.32,927187,0
+CHKP.US,D,20191127,000000,117.38,118.67,117.32,118.64,746790,0
+CHKP.US,D,20191129,000000,118.26,118.36,117.59,117.88,258474,0
+CHKP.US,D,20191202,000000,117.71,118,116.2,116.39,821590,0
+CHKP.US,D,20191203,000000,114.86,115.32,112.29,113.02,1657705,0
+CHKP.US,D,20191204,000000,113.62,113.73,112.56,112.57,716580,0
+CHKP.US,D,20191205,000000,112.66,114,112.54,113.31,800031,0
+CHKP.US,D,20191206,000000,114.04,114.04,112.88,112.93,442523,0
+CHKP.US,D,20191209,000000,112.53,113.79,112.5,113.47,540559,0
+CHKP.US,D,20191210,000000,113.46,113.79,112.27,112.39,617531,0
+CHKP.US,D,20191211,000000,112.93,113.88,112.885,113.53,525431,0
+CHKP.US,D,20191212,000000,113.34,115.065,112.9,113.77,948401,0
+CHKP.US,D,20191213,000000,114.09,114.84,113.24,113.31,714306,0
+CHKP.US,D,20191216,000000,113.38,114.49,113.07,113.18,667845,0
+CHKP.US,D,20191217,000000,113.79,114.04,110.95,111,1101908,0
+CHKP.US,D,20191218,000000,110.88,112.63,110.12,112.17,690053,0
+CHKP.US,D,20191219,000000,111.64,112.78,111.14,112.68,843616,0
+CHKP.US,D,20191220,000000,113.5,113.63,111.49,111.68,1149239,0
+CHKP.US,D,20191223,000000,111.92,112.15,111.02,111.75,720059,0
+CHKP.US,D,20191224,000000,111.72,111.99,111.02,111.58,179316,0
+CHKP.US,D,20191226,000000,112.04,113.23,111.63,112.07,480631,0
+CHKP.US,D,20191227,000000,112.29,112.29,110.73,111.8,489143,0
+CHKP.US,D,20191230,000000,111.87,112,110.94,111.68,679927,0
+CHKP.US,D,20191231,000000,111.25,112.78,110.57,110.96,534577,0
+CHKP.US,D,20200102,000000,111.35,112.69,111.31,112.26,982737,0
+CHKP.US,D,20200103,000000,111.03,112.78,111.03,112.29,661024,0
+CHKP.US,D,20200106,000000,111.98,113.49,111.76,112.8,728651,0
+CHKP.US,D,20200107,000000,111.59,112.82,110.69,112.03,981716,0
+CHKP.US,D,20200108,000000,112.35,112.53,110.36,111.48,1580285,0
+CHKP.US,D,20200109,000000,111.02,112.65,110.62,111.71,1155972,0
+CHKP.US,D,20200110,000000,112.38,113.3,111.8,112.62,894121,0
+CHKP.US,D,20200113,000000,110.7,114.71,110.3,113.44,1324204,0
+CHKP.US,D,20200114,000000,113.04,114.15,112.64,113.68,958501,0
+CHKP.US,D,20200115,000000,113.9,114.47,113.56,113.92,712643,0
+CHKP.US,D,20200116,000000,114.63,114.97,113.75,114.78,1067594,0
+CHKP.US,D,20200117,000000,115.44,115.58,113.551,113.75,1353841,0
+CHKP.US,D,20200121,000000,113.23,114.16,112.96,113.89,1008538,0
+CHKP.US,D,20200122,000000,114.02,115.5,114.01,114.88,696946,0
+CHKP.US,D,20200123,000000,115,115.56,113.77,115.51,779665,0
+CHKP.US,D,20200124,000000,115.96,116.58,115.04,115.48,875412,0
+CHKP.US,D,20200127,000000,113.49,114.75,112.67,114.33,911538,0
+CHKP.US,D,20200128,000000,115.01,115.45,113.66,113.77,941983,0
+CHKP.US,D,20200129,000000,114.38,114.89,113.39,113.95,996238,0
+CHKP.US,D,20200130,000000,113.7,114.5,112.9,114.37,960826,0
+CHKP.US,D,20200131,000000,114.37,114.91,113.22,114.31,2115941,0
+CHKP.US,D,20200203,000000,111,114.62,111,113.58,2075619,0
+CHKP.US,D,20200204,000000,113.62,115.45,112.7,115.12,1259120,0
+CHKP.US,D,20200205,000000,115.8,117.09,114.6,115.52,1163611,0
+CHKP.US,D,20200206,000000,116.08,118.22,115.87,117.53,1173729,0
+CHKP.US,D,20200207,000000,117.49,118.1,116.51,117.26,812792,0
+CHKP.US,D,20200210,000000,116.94,118.1,116.88,118.08,597245,0
+CHKP.US,D,20200211,000000,118.63,119.67,117.81,117.88,807063,0
+CHKP.US,D,20200212,000000,118.61,119.62,118.14,119.28,815887,0
+CHKP.US,D,20200213,000000,118.93,119.26,117.1,117.88,986242,0
+CHKP.US,D,20200214,000000,117.88,118.49,116.73,117.1,576733,0
+CHKP.US,D,20200218,000000,116.41,117.07,114.33,116.4,960641,0
+CHKP.US,D,20200219,000000,116.6,117.43,116.33,117,705306,0
+CHKP.US,D,20200220,000000,116.53,117.61,115.78,117.54,739229,0
+CHKP.US,D,20200221,000000,117.03,117.655,116.05,116.34,710327,0
+CHKP.US,D,20200224,000000,113.26,114.75,111.02,111.65,1396330,0
+CHKP.US,D,20200225,000000,111.92,111.97,106.17,106.38,2829651,0
+CHKP.US,D,20200226,000000,107.36,108.18,103.58,103.66,1964957,0
+CHKP.US,D,20200227,000000,101.96,105.69,100.43,101.64,2444203,0
+CHKP.US,D,20200228,000000,98.936,104.25,98.9138,103.8,2347045,0
+CHKP.US,D,20200302,000000,104.3,104.9,101.7,104.12,1689302,0
+CHKP.US,D,20200303,000000,103.53,104.29,100.31,100.5,2022344,0
+CHKP.US,D,20200304,000000,101.9,104.06,101.565,104,1170972,0
+CHKP.US,D,20200305,000000,99.42,102.69,99.41,100.58,1147901,0
+CHKP.US,D,20200306,000000,97.77,100.71,96.4,98.6,2276908,0
+CHKP.US,D,20200309,000000,93.02,95.87,89.05,91.78,3008261,0
+CHKP.US,D,20200310,000000,94.7,94.7,89.99,92.74,3777821,0
+CHKP.US,D,20200311,000000,90.58,92.505,89.75,90.75,3131624,0
+CHKP.US,D,20200312,000000,86.13,86.2,80.06,82.05,3532748,0
+CHKP.US,D,20200313,000000,87.18,93.89,85.98,93.67,2925595,0
+CHKP.US,D,20200316,000000,85.23,95.355,82.41,90.93,2840756,0
+CHKP.US,D,20200317,000000,92.71,101.69,91.01,99.84,4341273,0
+CHKP.US,D,20200318,000000,95.54,100.83,90.04,92.07,2329518,0
+CHKP.US,D,20200319,000000,91.76,95.66,89.2,91.51,1889366,0
+CHKP.US,D,20200320,000000,92.42,96.395,89.63,89.75,1538950,0
+CHKP.US,D,20200323,000000,89.4,92.36,83.72,87.5,1660228,0
+CHKP.US,D,20200324,000000,91.04,92.52,88.67,91.94,1357181,0
+CHKP.US,D,20200325,000000,91.64,95.285,88.65,93.86,1363927,0
+CHKP.US,D,20200326,000000,93.92,97.38,93.42,95.5,1989167,0
+CHKP.US,D,20200327,000000,93.4,101.56,92.01,99.07,1738363,0
+CHKP.US,D,20200330,000000,99.5,101.1058,96,99.19,1720652,0
+CHKP.US,D,20200331,000000,98.29,102.7,98.01,100.54,1785734,0
+CHKP.US,D,20200401,000000,98.83,99.405,96.12,98.28,1327056,0
+CHKP.US,D,20200402,000000,98.86,101.21,97.29,98.74,1412084,0
+CHKP.US,D,20200403,000000,97.53,99.6,96.21,98.31,805731,0
+CHKP.US,D,20200406,000000,100.8,104.12,99.01,103.58,1119179,0
+CHKP.US,D,20200407,000000,105.1,106.37,103.29,105.14,1040898,0
+CHKP.US,D,20200408,000000,105.74,107.7,104.84,107.04,912220,0
+CHKP.US,D,20200409,000000,107.19,108.4,104.72,105.36,1269473,0
+CHKP.US,D,20200413,000000,104.33,105.82,103.7757,105,604846,0
+CHKP.US,D,20200414,000000,107,107.69,103.27,103.78,1843199,0
+CHKP.US,D,20200415,000000,102.88,104.095,101.65,102.1,1558155,0
+CHKP.US,D,20200416,000000,102.58,105.5,102.58,104.91,1357322,0
+CHKP.US,D,20200417,000000,105.5,106.7493,104.93,106.12,1019623,0
+CHKP.US,D,20200420,000000,105.82,106.89,105.24,105.33,821679,0
+CHKP.US,D,20200421,000000,105,105.45,100.66,101.79,1594367,0
+CHKP.US,D,20200422,000000,103.41,104.6,102.77,103.88,773901,0
+CHKP.US,D,20200423,000000,103.43,104.84,102.87,103.84,1218456,0
+CHKP.US,D,20200424,000000,104.22,105.47,103.09,104.37,1984858,0
+CHKP.US,D,20200427,000000,108.99,109.8494,103.4,108.09,2790805,0
+CHKP.US,D,20200428,000000,109.54,110.98,105.18,105.25,1174371,0
+CHKP.US,D,20200429,000000,106.68,107.75,105.44,105.56,1068517,0
+CHKP.US,D,20200430,000000,106.23,106.25,104.52,105.74,989188,0
+CHKP.US,D,20200501,000000,104.16,105.06,101.47,101.99,806215,0
+CHKP.US,D,20200504,000000,101.84,103.97,101.6047,103.62,622808,0
+CHKP.US,D,20200505,000000,104.22,106.33,103.75,105.15,854189,0
+CHKP.US,D,20200506,000000,106.7,106.895,104.68,105.65,787714,0
+CHKP.US,D,20200507,000000,107.61,108.35,106.88,107.21,1032124,0
+CHKP.US,D,20200508,000000,107.87,107.87,106.74,106.99,642978,0
+CHKP.US,D,20200511,000000,106.29,108.4,106.14,107.99,768122,0
+CHKP.US,D,20200512,000000,108.19,108.425,104.99,105.06,771516,0
+CHKP.US,D,20200513,000000,105.18,105.74,101.655,102.4,1147126,0
+CHKP.US,D,20200514,000000,101.42,104.91,101.27,104.85,1121170,0
+CHKP.US,D,20200515,000000,103.83,106.42,103.805,104.75,735090,0
+CHKP.US,D,20200518,000000,106.22,107.14,105.73,106.44,826295,0
+CHKP.US,D,20200519,000000,106.18,106.85,105.4,105.5,975553,0
+CHKP.US,D,20200520,000000,107.2,108.04,106.85,107.79,758964,0
+CHKP.US,D,20200521,000000,107.85,108.39,106.24,106.48,918864,0
+CHKP.US,D,20200522,000000,106.77,108.18,106.2,106.91,932610,0
+CHKP.US,D,20200526,000000,107.97,109.95,107.2958,107.65,846268,0
+CHKP.US,D,20200527,000000,107.87,108.76,106.31,107.23,1335231,0
+CHKP.US,D,20200528,000000,107.18,109,106.81,107.86,884635,0
+CHKP.US,D,20200529,000000,108.54,109.99,106.9,109.67,1448339,0
+CHKP.US,D,20200601,000000,108.78,109.46,107.78,108.39,765976,0
+CHKP.US,D,20200602,000000,107.85,109.32,107.68,108.09,715979,0
+CHKP.US,D,20200603,000000,109.61,109.61,106.1949,107.3,810556,0
+CHKP.US,D,20200604,000000,108.16,109.31,107.28,108.85,1148075,0
+CHKP.US,D,20200605,000000,109.97,111.93,109.19,111.67,825307,0
+CHKP.US,D,20200608,000000,111.51,112.53,110.78,111.61,1147739,0
+CHKP.US,D,20200609,000000,111.64,112.96,109.8,110.76,986584,0
+CHKP.US,D,20200610,000000,111.11,112.2,110,110.26,795195,0
+CHKP.US,D,20200611,000000,109.24,109.9,105.46,105.46,1468458,0
+CHKP.US,D,20200612,000000,107.1,107.92,104.79,106.08,590096,0
+CHKP.US,D,20200615,000000,104.95,107.28,104.51,106.13,678406,0
+CHKP.US,D,20200616,000000,109.42,110.34,107.61,108.13,988554,0
+CHKP.US,D,20200617,000000,108.22,108.86,105.935,108.05,798312,0
+CHKP.US,D,20200618,000000,107.24,108.795,107.24,108.46,731079,0
+CHKP.US,D,20200619,000000,109.87,110.22,106.07,107.62,1283750,0
+CHKP.US,D,20200622,000000,107.06,107.52,106.05,106.51,673490,0
+CHKP.US,D,20200623,000000,108.48,108.73,106.8,107,940109,0
+CHKP.US,D,20200624,000000,106.32,107.56,104.84,105.02,833421,0
+CHKP.US,D,20200625,000000,104.95,106.45,103.43,106.39,839512,0
+CHKP.US,D,20200626,000000,107.23,107.41,105.19,105.9,505520,0
+CHKP.US,D,20200629,000000,105.87,106.865,105.1,106.35,558424,0
+CHKP.US,D,20200630,000000,106.76,107.59,105.85,107.43,657623,0
+CHKP.US,D,20200701,000000,106.87,108.3,106.1,107.92,656087,0
+CHKP.US,D,20200702,000000,108.43,109.915,108.3273,108.59,623232,0
+CHKP.US,D,20200706,000000,109.68,111.54,109.25,111.53,1146072,0
+CHKP.US,D,20200707,000000,110.93,117,110.7,115.88,1847770,0
+CHKP.US,D,20200708,000000,116.52,117.78,113.98,115.94,1396274,0
+CHKP.US,D,20200709,000000,116.32,119.27,115.98,118.73,1553473,0
+CHKP.US,D,20200710,000000,118.59,119.65,117.44,119.45,814971,0
+CHKP.US,D,20200713,000000,120.18,122.78,116.2,116.63,1364326,0
+CHKP.US,D,20200714,000000,114.67,118.67,114.01,118.38,953180,0
+CHKP.US,D,20200715,000000,118.5,120.88,118.29,120.38,890824,0
+CHKP.US,D,20200716,000000,119.21,119.79,117.59,119.23,682932,0
+CHKP.US,D,20200717,000000,119.98,121.18,118.58,120.85,891354,0
+CHKP.US,D,20200720,000000,121.2,125,121.03,124.79,1010794,0
+CHKP.US,D,20200721,000000,125,125.53,123.72,124.36,1238343,0
+CHKP.US,D,20200722,000000,129.63,130.6461,121.92,123.02,3276131,0
+CHKP.US,D,20200723,000000,121.31,125.815,121.31,124.2,1593418,0
+CHKP.US,D,20200724,000000,123.88,124.95,122.84,123.48,889467,0
+CHKP.US,D,20200727,000000,123.52,125,123.515,123.98,951056,0
+CHKP.US,D,20200728,000000,123.38,123.595,121.17,121.17,1547868,0
+CHKP.US,D,20200729,000000,122.68,123.1785,121.76,122.76,1545458,0
+CHKP.US,D,20200730,000000,121.09,124.32,120.82,123.54,940074,0
+CHKP.US,D,20200731,000000,123.54,125.36,122.57,125.35,1189859,0
+CHKP.US,D,20200803,000000,124.71,124.99,118.4,122.41,3208550,0
+CHKP.US,D,20200804,000000,121.8,123.44,121.11,123.37,1838636,0
+CHKP.US,D,20200805,000000,123.95,125.38,123.59,125.22,1240388,0
+CHKP.US,D,20200806,000000,124.37,125.78,123.25,123.72,880752,0
+CHKP.US,D,20200807,000000,123.03,124.82,122.86,123.73,1130416,0
+CHKP.US,D,20200810,000000,123.93,124.71,122.62,124.64,1596922,0
+CHKP.US,D,20200811,000000,123.72,125.425,123.54,123.99,1574011,0
+CHKP.US,D,20200812,000000,124.76,126.85,124.56,124.96,804096,0
+CHKP.US,D,20200813,000000,125.2,126.19,124.52,124.89,759959,0
+CHKP.US,D,20200814,000000,125.51,125.52,123.57,123.95,579353,0
+CHKP.US,D,20200817,000000,124.42,124.99,123.425,123.66,868188,0
+CHKP.US,D,20200818,000000,123.74,127.63,123.74,127.61,1730205,0
+CHKP.US,D,20200819,000000,127.43,128.87,126.7,128.08,790542,0
+CHKP.US,D,20200820,000000,127.67,129.2,127.04,127.84,799670,0
+CHKP.US,D,20200821,000000,127.39,128.49,126.99,128.37,485716,0
+CHKP.US,D,20200824,000000,129.07,130.27,128.67,129.68,835800,0
+CHKP.US,D,20200825,000000,129.47,129.75,127.07,127.84,1207600,0
+CHKP.US,D,20200826,000000,128.99,129.22,126.5,128.95,809220,0
+CHKP.US,D,20200827,000000,128.84,128.84,126.92,127.63,808238,0
+CHKP.US,D,20200828,000000,128,128.35,126.7,126.89,576780,0
+CHKP.US,D,20200831,000000,126.03,127.11,125.3,126.26,1375097,0
+CHKP.US,D,20200901,000000,126.16,127.72,126.01,126.64,1080730,0
+CHKP.US,D,20200902,000000,128.1,130.98,126.85,130.58,1025291,0
+CHKP.US,D,20200903,000000,128.72,129.61,122.75,124.01,1993959,0
+CHKP.US,D,20200904,000000,123.43,124.5,118.38,119.98,1318657,0
+CHKP.US,D,20200908,000000,116.79,119.49,116.4,117.44,1249405,0
+CHKP.US,D,20200909,000000,119.06,120.53,117.74,119.79,1097421,0
+CHKP.US,D,20200910,000000,120.39,121.575,117.74,118.1,913870,0
+CHKP.US,D,20200911,000000,118.8,119.46,116.89,118.27,1101142,0
+CHKP.US,D,20200914,000000,119.22,121.43,119.03,121,1142764,0
+CHKP.US,D,20200915,000000,121.36,123.26,120.81,122.78,977850,0
+CHKP.US,D,20200916,000000,122.46,123.19,120.7106,120.83,939432,0
+CHKP.US,D,20200917,000000,117.43,120.4,117.43,119.98,1221712,0
+CHKP.US,D,20200918,000000,120.31,121.93,117.65,118,1665193,0
+CHKP.US,D,20200921,000000,116.99,117.135,114.89,116.88,978264,0
+CHKP.US,D,20200922,000000,116.85,120.64,116.51,120.05,941882,0
+CHKP.US,D,20200923,000000,120.05,120.64,117.99,118.55,705802,0
+CHKP.US,D,20200924,000000,117.5,119.4,116.965,118.18,495333,0
+CHKP.US,D,20200925,000000,118,120.825,117.62,120.19,575778,0
+CHKP.US,D,20200928,000000,121.8,122.29,120.55,121.6,820690,0
+CHKP.US,D,20200929,000000,121.88,122.0561,120.16,120.73,711570,0
+CHKP.US,D,20200930,000000,120.43,121.89,119.64,120.34,1043067,0
+CHKP.US,D,20201001,000000,121.26,122.06,118.11,118.85,1454079,0
+CHKP.US,D,20201002,000000,116.97,119.47,116.97,118.31,859032,0
+CHKP.US,D,20201005,000000,119,121.67,118.41,121.26,764915,0
+CHKP.US,D,20201006,000000,120.95,122.99,120.57,121.04,903989,0
+CHKP.US,D,20201007,000000,121.75,123.125,121.75,122.62,594693,0
+CHKP.US,D,20201008,000000,123.59,124.82,123.07,123.33,690086,0
+CHKP.US,D,20201009,000000,123.53,125.24,123.35,125.18,486626,0
+CHKP.US,D,20201012,000000,126.28,127.755,124.84,126.78,662518,0
+CHKP.US,D,20201013,000000,127.55,128.87,126.68,127.13,828316,0
+CHKP.US,D,20201014,000000,127.7,128.54,127.09,128.03,633831,0
+CHKP.US,D,20201015,000000,126.59,128.84,126.37,127.67,790360,0
+CHKP.US,D,20201016,000000,127.76,128.11,125.88,126.62,1097470,0
+CHKP.US,D,20201019,000000,128.09,128.81,126.34,126.49,1029285,0
+CHKP.US,D,20201020,000000,126.78,127.93,123.69,123.75,1078902,0
+CHKP.US,D,20201021,000000,123.76,125.35,122.58,124.46,1214312,0
+CHKP.US,D,20201022,000000,122.6,123.94,117.89,121,2191474,0
+CHKP.US,D,20201023,000000,121.66,121.92,120.1,120.47,953819,0
+CHKP.US,D,20201026,000000,120.31,121.48,118.27,120,995984,0
+CHKP.US,D,20201027,000000,120.2,122.03,119.32,119.46,875180,0
+CHKP.US,D,20201028,000000,117.99,118.68,115.44,115.53,1162560,0
+CHKP.US,D,20201029,000000,115.73,117.16,115.23,115.85,871871,0
+CHKP.US,D,20201030,000000,114.78,115.5,112.58,113.56,1110580,0
+CHKP.US,D,20201102,000000,114.59,115.71,114.05,115.51,1039094,0
+CHKP.US,D,20201103,000000,116.86,119.27,116.5729,118.3,960926,0
+CHKP.US,D,20201104,000000,121.31,121.68,118.56,119.4,1057571,0
+CHKP.US,D,20201105,000000,121.12,122.295,120.72,121.23,680667,0
+CHKP.US,D,20201106,000000,121.89,121.89,120.34,121.26,478158,0
+CHKP.US,D,20201109,000000,122.42,124.27,119.52,119.52,993174,0
+CHKP.US,D,20201110,000000,118.31,118.91,115.13,116.58,1490896,0
+CHKP.US,D,20201111,000000,117.19,118.86,116.76,118,944771,0
+CHKP.US,D,20201112,000000,118.02,118.79,115.84,116.25,945391,0
+CHKP.US,D,20201113,000000,116.56,119.4,116.56,118.67,717950,0
+CHKP.US,D,20201116,000000,117.68,120,117.58,119.29,727407,0
+CHKP.US,D,20201117,000000,118.79,119.75,118.3289,119.14,1235392,0
+CHKP.US,D,20201118,000000,119.12,119.8587,117.32,117.49,750052,0
+CHKP.US,D,20201119,000000,117.59,119.36,117.13,119.18,714533,0
+CHKP.US,D,20201120,000000,119.47,120.275,118.75,118.9,638388,0
+CHKP.US,D,20201123,000000,119.92,120.55,118.41,119.86,557909,0
+CHKP.US,D,20201124,000000,120.14,120.846,118.56,118.85,1099883,0
+CHKP.US,D,20201125,000000,119.92,120.67,118.81,119.43,1022103,0
+CHKP.US,D,20201127,000000,119.22,119.96,118.44,119.72,534489,0
+CHKP.US,D,20201130,000000,119.67,119.72,116.565,117.68,1591859,0
+CHKP.US,D,20201201,000000,118.1,119.2,117.35,118.97,1625981,0
+CHKP.US,D,20201202,000000,118.59,118.96,117.01,118.12,981447,0
+CHKP.US,D,20201203,000000,118.23,120.48,118.23,119.76,1000252,0
+CHKP.US,D,20201204,000000,119.75,121.11,119.2,120.22,846027,0
+CHKP.US,D,20201207,000000,120.5,121.19,119.33,119.57,613115,0
+CHKP.US,D,20201208,000000,119.38,123.4,119.38,123.16,814846,0
+CHKP.US,D,20201209,000000,121.84,123.08,119.995,120.86,1127149,0
+CHKP.US,D,20201210,000000,120.03,120.86,119.32,119.75,772121,0
+CHKP.US,D,20201211,000000,119.71,120.56,118.34,120.32,747587,0
+CHKP.US,D,20201214,000000,120.47,123.52,120.07,122.52,1122631,0
+CHKP.US,D,20201215,000000,122.33,123.71,121.73,123.13,1017011,0
+CHKP.US,D,20201216,000000,123.78,123.78,120.61,120.76,1566266,0
+CHKP.US,D,20201217,000000,121.88,121.88,118.48,119.63,1889722,0
+CHKP.US,D,20201218,000000,120.3,122.43,119.635,122.25,3209933,0
+CHKP.US,D,20201221,000000,121.56,127.65,121.38,126.97,1708076,0
+CHKP.US,D,20201222,000000,126.8502,133.57,126.8502,133.42,1818571,0
+CHKP.US,D,20201223,000000,134.45,137.47,133.6,134.88,1023278,0
+CHKP.US,D,20201224,000000,135.17,135.69,134,134.75,246718,0
+CHKP.US,D,20201228,000000,135.85,137.965,135.5,137.59,1936468,0
+CHKP.US,D,20201229,000000,138.07,139.26,134.12,135.04,1103269,0
+CHKP.US,D,20201230,000000,135.11,136.23,134.1,134.12,633792,0
+CHKP.US,D,20201231,000000,134.59,134.59,132.05,132.91,689208,0
+CHKP.US,D,20210104,000000,133.0974,133.565,127.91,129.88,1285603,0
+CHKP.US,D,20210105,000000,129.69,130.17,126.93,128.74,946747,0
+CHKP.US,D,20210106,000000,126.75,127.62,125.88,126.42,1092170,0
+CHKP.US,D,20210107,000000,127.2,127.6,125.32,127.06,1081865,0
+CHKP.US,D,20210108,000000,128.92,132.05,127.875,131.96,1295140,0
+CHKP.US,D,20210111,000000,132.01,134.88,130.98,133.91,1477648,0
+CHKP.US,D,20210112,000000,133.8,135.34,131.66,132.79,1013674,0
+CHKP.US,D,20210113,000000,132.9,132.9,128.84,129.68,1631020,0
+CHKP.US,D,20210114,000000,129.68,130.145,128.19,128.63,1216970,0
+CHKP.US,D,20210115,000000,127.98,129.09,127.06,127.61,1190640,0
+CHKP.US,D,20210119,000000,129.02,129.415,126.75,127.63,668865,0
+CHKP.US,D,20210120,000000,127.54,128.305,126.28,127.62,929823,0
+CHKP.US,D,20210121,000000,128.75,128.7765,126.52,127.12,1463818,0
+CHKP.US,D,20210122,000000,126.94,130.095,126.94,129.4,1321315,0
+CHKP.US,D,20210125,000000,130.58,132.135,127.84,130.04,1442671,0
+CHKP.US,D,20210126,000000,130.04,131.26,127.8,130.8,1311036,0
+CHKP.US,D,20210127,000000,131.01,137.49,130.95,133.23,2816547,0
+CHKP.US,D,20210128,000000,133.205,135.96,132.19,132.22,1406491,0
+CHKP.US,D,20210129,000000,130.8,131.62,127,127.74,1653151,0
+CHKP.US,D,20210201,000000,128.555,134,128.02,132.74,1587721,0
+CHKP.US,D,20210202,000000,133.04,136.54,132.74,134.1,1794447,0
+CHKP.US,D,20210203,000000,127.52,128.03,120.02,120.03,4482815,0
+CHKP.US,D,20210204,000000,120.25,120.82,117.4,120.57,3941303,0
+CHKP.US,D,20210205,000000,121,121.01,117.605,118.26,2232374,0
+CHKP.US,D,20210208,000000,119.04,119.29,116.8938,117.65,1636781,0
+CHKP.US,D,20210209,000000,117.82,118.65,116.91,118.09,1780003,0
+CHKP.US,D,20210210,000000,119.09,120.5,117.75,118.65,1460955,0
+CHKP.US,D,20210211,000000,119.68,120.55,118.78,120.16,791571,0
+CHKP.US,D,20210212,000000,120.66,120.925,119.25,120.72,865119,0
+CHKP.US,D,20210216,000000,120.79,121,117.45,117.8,1256664,0
+CHKP.US,D,20210217,000000,117.21,117.67,115.2606,116.92,1458196,0
+CHKP.US,D,20210218,000000,116,116.9,115.55,116.44,1202119,0
+CHKP.US,D,20210219,000000,117.4767,117.4767,115.85,115.88,1177384,0
+CHKP.US,D,20210222,000000,115.68,116.82,113.54,115.94,1281499,0
+CHKP.US,D,20210223,000000,115.48,115.585,113.12,114.03,1917281,0
+CHKP.US,D,20210224,000000,113.5,114.11,112.28,113.05,1704617,0
+CHKP.US,D,20210225,000000,112.82,114.37,110.71,111.24,2386085,0
+CHKP.US,D,20210226,000000,111.32,112.26,109.31,110.24,2380186,0
+CHKP.US,D,20210301,000000,110.73,113.34,110.6699,113.03,1759793,0
+CHKP.US,D,20210302,000000,114.5327,114.58,111.04,111.24,1716679,0
+CHKP.US,D,20210303,000000,111.18,112.6,110.05,110.31,749259,0
+CHKP.US,D,20210304,000000,110.03,111.73,109.07,110.64,1309796,0
+CHKP.US,D,20210305,000000,110.65,114.67,110.65,114.25,1649300,0
+CHKP.US,D,20210308,000000,114.7,115.14,112.22,112.4,1530212,0
+CHKP.US,D,20210309,000000,115.24,115.71,114.01,114.2,1138021,0
+CHKP.US,D,20210310,000000,114.78,115.75,113.715,114.43,900019,0
+CHKP.US,D,20210311,000000,115.5,117.14,115.145,115.23,969425,0
+CHKP.US,D,20210312,000000,114.13,115.59,113.61,115.15,773224,0
+CHKP.US,D,20210315,000000,115.46,117.42,114.95,117.42,569130,0
+CHKP.US,D,20210316,000000,117.11,119.2,117.11,117.97,1109698,0
+CHKP.US,D,20210317,000000,117.39,118.32,116.25,117.06,820992,0
+CHKP.US,D,20210318,000000,115.54,117.81,115.02,116.09,1030212,0
+CHKP.US,D,20210319,000000,117.16,118.3,116.53,116.68,1363118,0
+CHKP.US,D,20210322,000000,116.73,117.805,116.59,117.2,789743,0
+CHKP.US,D,20210323,000000,117.7,117.78,115.71,115.84,872232,0
+CHKP.US,D,20210324,000000,115.85,116.29,113.71,114.28,1285814,0
+CHKP.US,D,20210325,000000,114.28,114.72,112.61,113.26,935969,0
+CHKP.US,D,20210326,000000,112.82,115.28,112.49,115.25,656148,0
+CHKP.US,D,20210329,000000,114.9,116.22,114.04,115.95,631879,0
+CHKP.US,D,20210330,000000,114.88,115.55,113.2,114.43,820229,0
+CHKP.US,D,20210331,000000,113.94,114.0899,111.37,111.97,1442728,0
+CHKP.US,D,20210401,000000,112.34,113.925,112.21,113.6,1162538,0
+CHKP.US,D,20210405,000000,113.99,115.76,113.99,115.6,835778,0
+CHKP.US,D,20210406,000000,115.42,116.01,114.285,115.15,1359663,0
+CHKP.US,D,20210407,000000,114.82,116.14,114.47,114.93,1191302,0
+CHKP.US,D,20210408,000000,115.9,116.66,115.4,115.56,970192,0
+CHKP.US,D,20210409,000000,114.87,115.49,114.14,115.37,1070888,0
+CHKP.US,D,20210412,000000,114.99,117.55,114.75,116.41,957976,0
+CHKP.US,D,20210413,000000,117.2,117.69,116,116.72,934822,0
+CHKP.US,D,20210414,000000,116.75,118.26,116.42,116.65,1025471,0
+CHKP.US,D,20210415,000000,116.75,119.18,116.75,118.47,849106,0
+CHKP.US,D,20210416,000000,118.58,119.49,118.35,118.83,1025023,0
+CHKP.US,D,20210419,000000,118.4,119.81,118,119.18,950506,0
+CHKP.US,D,20210420,000000,118.61,119.76,118.61,119.04,981316,0
+CHKP.US,D,20210421,000000,118.87,119.92,118.48,119.78,1154360,0
+CHKP.US,D,20210422,000000,119.5,122.1,118.99,119.94,2640031,0
+CHKP.US,D,20210423,000000,120.22,121.92,119,119.8,1856539,0
+CHKP.US,D,20210426,000000,121.64,122.19,117.245,117.36,2624122,0
+CHKP.US,D,20210427,000000,117.6,119.39,116.45,118.89,1729784,0
+CHKP.US,D,20210428,000000,118.93,119.2,117.41,117.63,1212167,0
+CHKP.US,D,20210429,000000,117.68,118.25,116.77,118,1091526,0
+CHKP.US,D,20210430,000000,117.66,118.24,116.59,116.81,1288807,0
+CHKP.US,D,20210503,000000,116.75,119.029,116.65,118.85,2745177,0
+CHKP.US,D,20210504,000000,118.57,120.27,118.2325,120.1,2125869,0
+CHKP.US,D,20210505,000000,120.24,120.3672,118.86,119.91,942598,0
+CHKP.US,D,20210506,000000,119.65,120.87,119.49,120.03,867411,0
+CHKP.US,D,20210507,000000,120.53,120.7699,119.2538,119.87,892319,0
+CHKP.US,D,20210510,000000,119.87,121.43,119.51,119.85,1002731,0
+CHKP.US,D,20210511,000000,118.2,119.49,117.85,117.93,1200184,0
+CHKP.US,D,20210512,000000,117.15,118.5,116.66,117.72,1056875,0
+CHKP.US,D,20210513,000000,117.09,118.68,117.08,117.8,810161,0
+CHKP.US,D,20210514,000000,118.37,119.36,118.15,118.95,612875,0
+CHKP.US,D,20210517,000000,118.23,119.09,116.38,116.94,822034,0
+CHKP.US,D,20210518,000000,117,117.31,115.55,115.6,766410,0
+CHKP.US,D,20210519,000000,114.71,117.13,114.25,117.07,1079834,0
+CHKP.US,D,20210520,000000,117.26,119.29,117.26,117.96,922813,0
+CHKP.US,D,20210521,000000,118.03,119.41,117.7,118.09,629532,0
+CHKP.US,D,20210524,000000,118.48,119.63,118.34,119.03,493865,0
+CHKP.US,D,20210525,000000,119.045,119.27,118.02,118.2,644642,0
+CHKP.US,D,20210526,000000,118.8,119.18,117.67,118.24,919644,0
+CHKP.US,D,20210527,000000,117.47,117.61,115.88,116.45,1616192,0
+CHKP.US,D,20210528,000000,116.07,118.045,116.07,116.98,795779,0
+CHKP.US,D,20210601,000000,116.7,117.135,114.86,115.57,811485,0
+CHKP.US,D,20210602,000000,115.55,117,115.55,116.64,730978,0
+CHKP.US,D,20210603,000000,116.4,117.9,115.78,117.81,869217,0
+CHKP.US,D,20210604,000000,118.17,120.02,117.83,119.99,911824,0
+CHKP.US,D,20210607,000000,120.32,120.59,118.11,118.24,691245,0
+CHKP.US,D,20210608,000000,118.62,119.4,118.41,118.91,581148,0
+CHKP.US,D,20210609,000000,119.69,120,118.9,119.7,716964,0
+CHKP.US,D,20210610,000000,119.78,120.37,119.03,120.25,661123,0
+CHKP.US,D,20210611,000000,120.5,121.38,120.3,120.67,557605,0
+CHKP.US,D,20210614,000000,121.33,121.37,119.86,120.97,523911,0
+CHKP.US,D,20210615,000000,120.87,121.35,118.93,119.37,629076,0
+CHKP.US,D,20210616,000000,119.0365,120.585,118.29,119.12,797561,0
+CHKP.US,D,20210617,000000,118.87,119.82,118.36,119.11,560398,0
+CHKP.US,D,20210618,000000,119,119.61,118.6,118.74,1181324,0
+CHKP.US,D,20210621,000000,118.87,119.91,118.42,119.25,715803,0
+CHKP.US,D,20210622,000000,119.47,120,118.75,119.08,571112,0
+CHKP.US,D,20210623,000000,119.11,119.16,116.35,116.97,749696,0
+CHKP.US,D,20210624,000000,117.35,117.8722,116,116.59,908306,0
+CHKP.US,D,20210625,000000,116.75,117.2,115.65,116.73,971648,0
+CHKP.US,D,20210628,000000,117.69,118.08,117.08,117.93,1221207,0
+CHKP.US,D,20210629,000000,118.6145,118.6145,116.51,116.79,859578,0
+CHKP.US,D,20210630,000000,116.62,116.64,115.925,116.13,775860,0
+CHKP.US,D,20210701,000000,115.7,116.99,115.61,116.73,680732,0
+CHKP.US,D,20210702,000000,117.27,117.285,116.52,116.94,739213,0
+CHKP.US,D,20210706,000000,117.13,117.28,115.55,116.34,1171558,0
+CHKP.US,D,20210707,000000,117.14,117.97,115.46,117.41,1292243,0
+CHKP.US,D,20210708,000000,116.77,119.16,116.71,118.3,1248939,0
+CHKP.US,D,20210709,000000,119.2,124.59,119.2,123.8,2615464,0
+CHKP.US,D,20210712,000000,123.54,123.96,121.54,122.49,1314192,0
+CHKP.US,D,20210713,000000,122.33,123.8,121.92,122.8,719658,0
+CHKP.US,D,20210714,000000,123.13,124.1,122.905,123.87,868682,0
+CHKP.US,D,20210715,000000,123.39,124.96,122.635,123.34,959132,0
+CHKP.US,D,20210716,000000,123.49,124.09,121.94,122.19,1209139,0
+CHKP.US,D,20210719,000000,121.27,122.9,120.25,120.88,975183,0
+CHKP.US,D,20210720,000000,120.365,122.695,120.365,121.82,906705,0
+CHKP.US,D,20210721,000000,123.76,124.3,122.47,123.22,1210004,0
+CHKP.US,D,20210722,000000,122.86,125.35,122.665,124.98,1551476,0
+CHKP.US,D,20210723,000000,124.98,126,123.5,125.9,1216864,0
+CHKP.US,D,20210726,000000,125.5,126.01,118.22,121.1,2365379,0
+CHKP.US,D,20210727,000000,120.75,123.38,120.7,123.08,1180222,0
+CHKP.US,D,20210728,000000,123.39,124.32,122.67,124.1,902881,0
+CHKP.US,D,20210729,000000,124.46,126.29,123.81,125.68,1301190,0
+CHKP.US,D,20210730,000000,125.23,128.3684,125.16,127.1,1022226,0
+CHKP.US,D,20210802,000000,126.16,126.82,125.09,125.91,1232513,0
+CHKP.US,D,20210803,000000,125.65,128.39,125.65,127.17,718547,0
+CHKP.US,D,20210804,000000,127.6953,127.6953,125.64,126.08,590766,0
+CHKP.US,D,20210805,000000,126.08,126.89,124.95,125.51,667432,0
+CHKP.US,D,20210806,000000,125.07,125.82,123.95,124.46,585409,0
+CHKP.US,D,20210809,000000,124.16,124.26,123.36,123.76,636044,0
+CHKP.US,D,20210810,000000,124.23,124.23,122.66,123.05,655288,0
+CHKP.US,D,20210811,000000,123.15,123.32,122.39,122.49,806952,0
+CHKP.US,D,20210812,000000,122.26,122.73,122.13,122.46,592993,0
+CHKP.US,D,20210813,000000,122.25,123.755,122,123.73,709312,0
+CHKP.US,D,20210816,000000,123.78,123.95,122.79,123.25,812453,0
+CHKP.US,D,20210817,000000,122.99,123.2067,121.23,122.13,853700,0
+CHKP.US,D,20210818,000000,121.5464,123.77,121.5464,122.73,616531,0
+CHKP.US,D,20210819,000000,122.55,125.1,122.26,124.94,893304,0
+CHKP.US,D,20210820,000000,125.45,125.8924,124.66,124.85,670832,0
+CHKP.US,D,20210823,000000,124.54,125.04,123.11,124.56,844099,0
+CHKP.US,D,20210824,000000,126.0339,127.53,125.1,126.23,1694791,0
+CHKP.US,D,20210825,000000,126.175,128.22,125.67,126.86,807823,0
+CHKP.US,D,20210826,000000,126.6932,126.98,125.8,126.2,684144,0
+CHKP.US,D,20210827,000000,126.21,127.13,125.74,126.68,521602,0
+CHKP.US,D,20210830,000000,126.39,127.42,126.07,126.64,416643,0
+CHKP.US,D,20210831,000000,126.99,127.75,125.23,125.63,973828,0
+CHKP.US,D,20210901,000000,125.76,126.09,123.49,125.09,550767,0
+CHKP.US,D,20210902,000000,125.33,126.08,124.19,125.27,503945,0
+CHKP.US,D,20210903,000000,125.08,125.355,124.05,124.36,603929,0
+CHKP.US,D,20210907,000000,124.03,124.03,121.59,122.79,617758,0
+CHKP.US,D,20210908,000000,123.29,124.83,122.87,123.87,895984,0
+CHKP.US,D,20210909,000000,123.95,124.82,122.26,122.34,826069,0
+CHKP.US,D,20210910,000000,122.23,122.885,121.02,121.12,741930,0
+CHKP.US,D,20210913,000000,119.81,119.81,117.61,118.22,1312376,0
+CHKP.US,D,20210914,000000,118.24,118.51,116.12,116.34,947729,0
+CHKP.US,D,20210915,000000,116.69,118.65,116.69,117.53,735576,0
+CHKP.US,D,20210916,000000,117.32,117.85,117.09,117.41,676711,0
+CHKP.US,D,20210917,000000,117.01,117.99,116.825,117.35,1252465,0
+CHKP.US,D,20210920,000000,116.33,116.8162,113.99,114.8,856237,0
+CHKP.US,D,20210921,000000,115.1124,115.7,112.69,113.09,830471,0
+CHKP.US,D,20210922,000000,113.21,114.45,113.21,114.25,832311,0
+CHKP.US,D,20210923,000000,114.65,116.205,114.63,115.55,626540,0
+CHKP.US,D,20210924,000000,115.86,117.66,115.78,117.47,909784,0
+CHKP.US,D,20210927,000000,117.08,117.59,116.18,116.66,740350,0
+CHKP.US,D,20210928,000000,115.72,116.46,115.12,115.85,1017486,0
+CHKP.US,D,20210929,000000,115.91,116.785,114.81,114.89,751334,0
+CHKP.US,D,20210930,000000,114.98,115.525,112.99,113.04,878357,0
+CHKP.US,D,20211001,000000,113.39,114.65,112.57,113.95,689866,0
+CHKP.US,D,20211004,000000,113.5,114.56,113.23,113.63,737044,0
+CHKP.US,D,20211005,000000,113.18,114.51,112.79,113.69,936876,0
+CHKP.US,D,20211006,000000,113.48,114.81,112.75,114.72,734584,0
+CHKP.US,D,20211007,000000,114.77,117.7,114.77,116.77,746741,0
+CHKP.US,D,20211008,000000,117.1,117.82,116.49,116.81,539077,0
+CHKP.US,D,20211011,000000,116.52,119.5,116.46,118.91,762371,0
+CHKP.US,D,20211012,000000,119.3,120.915,119.13,119.71,1022670,0
+CHKP.US,D,20211013,000000,120.32,121.7,119.96,120.96,655188,0
+CHKP.US,D,20211014,000000,121.86,123.47,121.48,122.41,628131,0
+CHKP.US,D,20211015,000000,121.71,122.88,120.9,121.24,674813,0
+CHKP.US,D,20211018,000000,120.97,121.55,120.36,120.5,786841,0
+CHKP.US,D,20211019,000000,120.5,121.84,118.98,121.78,691905,0
+CHKP.US,D,20211020,000000,122.29,123.33,121.7,122.65,653887,0
+CHKP.US,D,20211021,000000,122.43,123.97,121.95,123.66,818992,0
+CHKP.US,D,20211022,000000,123.83,124.26,122.46,123.86,708539,0
+CHKP.US,D,20211025,000000,123.89,124.36,122.19,122.37,847416,0
+CHKP.US,D,20211026,000000,122.63,122.94,120.27,120.36,1153310,0
+CHKP.US,D,20211027,000000,120.81,120.98,117.68,118.12,1216937,0
+CHKP.US,D,20211028,000000,119.82,122.92,118.4,118.73,1676560,0
+CHKP.US,D,20211029,000000,121.45,123.835,119.43,119.6,1649802,0
+CHKP.US,D,20211101,000000,118.09,119.72,115.85,116.35,1604155,0
+CHKP.US,D,20211102,000000,116.56,118.65,116.29,117.11,1208818,0
+CHKP.US,D,20211103,000000,117.3,117.41,115.98,116.43,1019239,0
+CHKP.US,D,20211104,000000,116.38,117.49,115.725,115.84,911832,0
+CHKP.US,D,20211105,000000,116.56,117.7,115.63,116.64,770471,0
+CHKP.US,D,20211108,000000,116.8,118.24,115.73,118.13,905512,0
+CHKP.US,D,20211109,000000,117.91,118.99,116.9,118.36,1366126,0
+CHKP.US,D,20211110,000000,118.22,118.745,116.725,117.3,1022148,0
+CHKP.US,D,20211111,000000,116.89,118.83,116.69,117.66,769501,0
+CHKP.US,D,20211112,000000,118,118.58,117.42,118.33,1072973,0
+CHKP.US,D,20211115,000000,118.33,118.33,116.115,116.98,808050,0
+CHKP.US,D,20211116,000000,116.19,117.12,115.31,116.84,1209625,0
+CHKP.US,D,20211117,000000,116.62,117.36,115.06,115.07,953391,0
+CHKP.US,D,20211118,000000,114.71,115.74,113.7,115.37,1188071,0
+CHKP.US,D,20211119,000000,115.91,116.71,114.99,115.31,839015,0
+CHKP.US,D,20211122,000000,114.88,114.88,112.7,112.72,1504612,0
+CHKP.US,D,20211123,000000,112.015,112.44,110.4501,111.57,1688930,0
+CHKP.US,D,20211124,000000,111.61,112.27,110.51,111.58,1004873,0
+CHKP.US,D,20211126,000000,112.4,113.21,110.05,110.32,651093,0
+CHKP.US,D,20211129,000000,111.01,112.2,109.75,111.11,1276122,0
+CHKP.US,D,20211130,000000,111.08,112.5,110.02,111.31,2196320,0
+CHKP.US,D,20211201,000000,112.4,112.88,110.08,110.15,1074255,0
+CHKP.US,D,20211202,000000,110.47,111.86,110.16,111.12,759558,0
+CHKP.US,D,20211203,000000,111.41,111.62,107.85,109.26,948425,0
+CHKP.US,D,20211206,000000,109.26,112.7,109.1,112.28,2176462,0
+CHKP.US,D,20211207,000000,113.36,113.36,110.67,110.87,1215788,0
+CHKP.US,D,20211208,000000,110.81,111.73,109.9,110.89,1054977,0
+CHKP.US,D,20211209,000000,110.69,111.29,109.7,110.38,796201,0
+CHKP.US,D,20211210,000000,111.057,111.67,110.07,110.61,940062,0
+CHKP.US,D,20211213,000000,110,112.62,109.9,112.05,1168057,0
+CHKP.US,D,20211214,000000,111.4675,111.945,109.81,111.75,1007984,0
+CHKP.US,D,20211215,000000,111.1,113.49,110.96,113.41,1148914,0
+CHKP.US,D,20211216,000000,113.465,114.92,112.565,114.74,1299815,0
+CHKP.US,D,20211217,000000,114.52,115.85,113.52,114.24,8468181,0
+CHKP.US,D,20211220,000000,113.76,113.76,111.45,112.45,978146,0
+CHKP.US,D,20211221,000000,113.13,114.17,112.47,113.7,804506,0
+CHKP.US,D,20211222,000000,114.08,115.3,113.95,114.99,796235,0
+CHKP.US,D,20211223,000000,114.93,115.68,114.63,114.86,512881,0
+CHKP.US,D,20211227,000000,114.77,116.33,114.68,116.25,513077,0
+CHKP.US,D,20211228,000000,116.25,117.78,115.64,117.68,433105,0
+CHKP.US,D,20211229,000000,117.62,118.85,117.4036,118.61,605500,0
+CHKP.US,D,20211230,000000,119,119.1,116.46,116.52,481692,0
+CHKP.US,D,20211231,000000,116.52,117.265,116,116.56,387408,0
+CHKP.US,D,20220103,000000,115.95,116.82,114.22,116.39,615012,0
+CHKP.US,D,20220104,000000,116.99,118.25,115.05,115.73,875604,0
+CHKP.US,D,20220105,000000,114.58,115.45,113.23,113.24,740144,0
+CHKP.US,D,20220106,000000,113,115.8,112.631,115.05,991891,0
+CHKP.US,D,20220107,000000,115.65,119.93,115.24,119.5,1549197,0
+CHKP.US,D,20220110,000000,118.47,121.22,117.09,121.11,2009380,0
+CHKP.US,D,20220111,000000,120.83,121.11,119.37,120,1016512,0
+CHKP.US,D,20220112,000000,120.38,120.92,119.77,120.39,719526,0
+CHKP.US,D,20220113,000000,120.39,121.32,119.15,119.37,1042851,0
+CHKP.US,D,20220114,000000,122.22,128.04,121.5,126.14,2018889,0
+CHKP.US,D,20220118,000000,123.96,126.305,123.12,125.41,1672822,0
+CHKP.US,D,20220119,000000,124.99,128.12,123.001,124.88,1128080,0
+CHKP.US,D,20220120,000000,127.2,128.44,124.34,124.66,1429778,0
+CHKP.US,D,20220121,000000,125.04,126.69,124.1668,125.07,1563041,0
+CHKP.US,D,20220124,000000,122.63,124.56,120.07,124.24,1435565,0
+CHKP.US,D,20220125,000000,123.03,123.06,118.58,119.21,960268,0
+CHKP.US,D,20220126,000000,119.72,120.38,116.12,117.12,1371693,0
+CHKP.US,D,20220127,000000,117.69,119.25,117,117.44,806343,0
+CHKP.US,D,20220128,000000,117.32,119.38,116.61,119.31,816944,0
+CHKP.US,D,20220131,000000,119.07,121.505,119.01,121.01,1365735,0
+CHKP.US,D,20220201,000000,121.2,121.98,119.6,121.07,923672,0
+CHKP.US,D,20220202,000000,121.47,124.23,121.336,123.67,1705978,0
+CHKP.US,D,20220203,000000,122.68,131.475,122.27,126.68,3049842,0
+CHKP.US,D,20220204,000000,125.43,129.1,125.33,128.26,1342776,0
+CHKP.US,D,20220207,000000,128.6601,128.6601,125.69,126.02,1129670,0
+CHKP.US,D,20220208,000000,125.97,127.07,125.01,126.5,771296,0
+CHKP.US,D,20220209,000000,126.95,128.4,125.48,128.29,746400,0
+CHKP.US,D,20220210,000000,127.33,128.91,126.67,127.24,740419,0
+CHKP.US,D,20220211,000000,127.62,128.79,126.57,128.02,1035791,0
+CHKP.US,D,20220214,000000,127.9,129.69,127.665,129.68,1370157,0
+CHKP.US,D,20220215,000000,129.8,132.12,129.34,131.75,1399612,0
+CHKP.US,D,20220216,000000,131.15,132.645,130.75,132.55,1434738,0
+CHKP.US,D,20220217,000000,133.03,133.87,131.87,132.43,1416430,0
+CHKP.US,D,20220218,000000,132.77,133.59,130.73,130.79,1324448,0
+CHKP.US,D,20220222,000000,129.47,135.35,127.835,133.69,2152194,0
+CHKP.US,D,20220223,000000,133.84,134.84,130.37,130.46,992137,0
+CHKP.US,D,20220224,000000,127,138.445,126.8,138.21,2388630,0
+CHKP.US,D,20220225,000000,137.17,141.8,137.08,140.83,1620921,0
+CHKP.US,D,20220228,000000,140.22,145.785,140.22,144.88,2893352,0
+CHKP.US,D,20220301,000000,144.16,147.08,142.78,143.9,2553075,0
+CHKP.US,D,20220302,000000,144.74,149.605,143.35,148.98,1797951,0
+CHKP.US,D,20220303,000000,149.62,149.62,143.29,143.61,1586909,0
+CHKP.US,D,20220304,000000,144.37,145.98,143.11,145.96,1462257,0
+CHKP.US,D,20220307,000000,143.71,145.35,139.46,139.7,2305126,0
+CHKP.US,D,20220308,000000,137.67,141.17,135.45,136.07,1855071,0
+CHKP.US,D,20220309,000000,135.91,139.85,134.71,138.45,1831940,0
+CHKP.US,D,20220310,000000,139.27,142.05,137.8471,141.93,1119090,0
+CHKP.US,D,20220311,000000,142.39,142.54,133.78,134.16,2088373,0
+CHKP.US,D,20220314,000000,132.41,136.11,132.38,134.48,1538661,0
+CHKP.US,D,20220315,000000,134.48,135.64,132.875,135.45,1216987,0
+CHKP.US,D,20220316,000000,136.89,138.72,133.59,136.89,1640438,0
+CHKP.US,D,20220317,000000,136.05,138.76,134.3,138.52,1077640,0
+CHKP.US,D,20220318,000000,137.64,141.04,136.48,139.87,3014233,0
+CHKP.US,D,20220321,000000,136.72,138.5,134.16,136.74,1788852,0
+CHKP.US,D,20220322,000000,136.95,140.24,136.58,139.07,1373191,0
+CHKP.US,D,20220323,000000,138.64,139.385,136.73,138.74,868815,0
+CHKP.US,D,20220324,000000,139.78,140.14,137.95,139.29,1055332,0
+CHKP.US,D,20220325,000000,139.75,142.52,139,142.37,1080363,0
+CHKP.US,D,20220328,000000,140.95,142.24,138.03,138.37,1352467,0
+CHKP.US,D,20220329,000000,139.47,139.6,136.42,139.23,1453426,0
+CHKP.US,D,20220330,000000,138.1,140,137.6,138.26,915066,0
+CHKP.US,D,20220331,000000,137.53,140.79,137.52,138.26,1038495,0
+CHKP.US,D,20220401,000000,139.73,141.65,138.64,139.23,924291,0
+CHKP.US,D,20220404,000000,139.13,141.42,138.51,141.16,966682,0
+CHKP.US,D,20220405,000000,141.08,143.38,140.485,142.4,1319195,0
+CHKP.US,D,20220406,000000,140.89,141.99,138.24,139.38,1561599,0
+CHKP.US,D,20220407,000000,138.7,144.94,138.7,144.08,1989201,0
+CHKP.US,D,20220408,000000,144.75,145.545,141.66,142.82,1570946,0
+CHKP.US,D,20220411,000000,141.32,142.01,139.13,140.39,908612,0
+CHKP.US,D,20220412,000000,142.84,143.9,140.55,140.86,1131828,0
+CHKP.US,D,20220413,000000,140.37,142.79,139.84,142.73,1125846,0
+CHKP.US,D,20220414,000000,143.17,144.51,142.37,142.78,1298851,0
+CHKP.US,D,20220418,000000,143.51,143.51,140.5,142.08,977156,0
+CHKP.US,D,20220419,000000,141.045,144.76,141,144.28,1088916,0
+CHKP.US,D,20220420,000000,144.8,145.46,143.277,143.41,922665,0
+CHKP.US,D,20220421,000000,143.41,144.46,140.01,140.56,1017957,0
+CHKP.US,D,20220422,000000,139.75,140.53,137.08,137.27,1363336,0
+CHKP.US,D,20220425,000000,137.04,138.97,135.24,138.86,1304979,0
+CHKP.US,D,20220426,000000,137.47,138.2294,135.46,135.51,1633151,0
+CHKP.US,D,20220427,000000,127.52,132.14,126.39,126.9,3076143,0
+CHKP.US,D,20220428,000000,126.42,129.98,125.92,128.83,1454496,0
+CHKP.US,D,20220429,000000,128.11,128.73,125.47,126.29,1410690,0
+CHKP.US,D,20220502,000000,125.81,128.85,125.475,128.54,1052586,0
+CHKP.US,D,20220503,000000,128.35,128.84,127.07,127.74,985442,0
+CHKP.US,D,20220504,000000,127.65,127.86,123.72,126.92,1306676,0
+CHKP.US,D,20220505,000000,126.18,126.185,122.04,122.94,1611232,0
+CHKP.US,D,20220506,000000,122.5,122.92,119.94,120.19,1413580,0
+CHKP.US,D,20220509,000000,118.18,120.03,117.6,119.29,1980733,0
+CHKP.US,D,20220510,000000,121.11,121.89,119.39,120.48,1571311,0
+CHKP.US,D,20220511,000000,119.54,123.455,118.73,122.28,1599819,0
+CHKP.US,D,20220512,000000,121.04,122.53,118.52,120.61,1433798,0
+CHKP.US,D,20220513,000000,121.88,122.61,120.39,122.2,1061131,0
+CHKP.US,D,20220516,000000,122.66,123.7,121.07,122.49,902421,0
+CHKP.US,D,20220517,000000,125.78,125.99,123.44,124.01,1148463,0
+CHKP.US,D,20220518,000000,123.62,124.92,121.05,121.54,854576,0
+CHKP.US,D,20220519,000000,121.33,122.09,120.16,120.61,983773,0
+CHKP.US,D,20220520,000000,122.26,123.89,119.83,122.03,1214864,0
+CHKP.US,D,20220523,000000,121.66,124.16,121.65,124.12,860942,0
+CHKP.US,D,20220524,000000,123.62,124.66,122.025,123.49,664673,0
+CHKP.US,D,20220525,000000,123.26,123.87,122.23,123.29,837290,0
+CHKP.US,D,20220526,000000,122.25,124.87,122.25,124.23,884778,0
+CHKP.US,D,20220527,000000,124.65,126.25,124.65,126.18,809111,0
+CHKP.US,D,20220531,000000,125.47,126,123.8,125.08,1551213,0
+CHKP.US,D,20220601,000000,125.21,128.046,124.48,126.35,1312372,0
+CHKP.US,D,20220602,000000,126.57,129.77,126.42,129.33,1419567,0
+CHKP.US,D,20220603,000000,128.8,129.93,127.68,129.76,812654,0
+CHKP.US,D,20220606,000000,130.295,130.7017,128.6,129.18,501712,0
+CHKP.US,D,20220607,000000,128.27,130.1,128.27,129,693978,0
+CHKP.US,D,20220608,000000,128.38,129.71,127.695,128.05,609682,0
+CHKP.US,D,20220609,000000,127.81,128.3,125.53,125.55,607771,0
+CHKP.US,D,20220610,000000,124.59,125.45,123.75,123.79,721080,0
+CHKP.US,D,20220613,000000,120.16,120.99,117.44,120.615,1685528,0
+CHKP.US,D,20220614,000000,121.14,123.22,120.61,121.45,1013578,0
+CHKP.US,D,20220615,000000,121.47,122.89,119.92,121.14,788065,0
+CHKP.US,D,20220616,000000,119.46,120.2,117.48,117.6,1144694,0
+CHKP.US,D,20220617,000000,118.58,120.55,118.15,119.42,1380693,0
+CHKP.US,D,20220621,000000,120.54,122.07,119.5306,120.18,893226,0
+CHKP.US,D,20220622,000000,119.32,120.59,118.03,118.59,929534,0
+CHKP.US,D,20220623,000000,119.2,119.2,117.46,118.54,813434,0
+CHKP.US,D,20220624,000000,119.92,124.14,118.61,124.1,990283,0
+CHKP.US,D,20220627,000000,123.69,125.15,121.775,123.91,783404,0
+CHKP.US,D,20220628,000000,124.37,124.935,121,121.7,647582,0
+CHKP.US,D,20220629,000000,121.66,121.66,120.44,121.21,738649,0
+CHKP.US,D,20220630,000000,120.5,122.7056,120.22,121.78,1270923,0
+CHKP.US,D,20220701,000000,121.52,124.1,121.36,123.83,640404,0
+CHKP.US,D,20220705,000000,122.52,123.4,120.79,123.12,922124,0
+CHKP.US,D,20220706,000000,123.09,125.16,121.51,124.18,870427,0
+CHKP.US,D,20220707,000000,123.77,125.12,123.39,124.99,1191437,0
+CHKP.US,D,20220708,000000,124.62,127.45,124.47,127.16,872197,0
+CHKP.US,D,20220711,000000,126.05,126.56,125.35,125.64,628398,0
+CHKP.US,D,20220712,000000,126.68,127.26,121.86,122.63,1039626,0
+CHKP.US,D,20220713,000000,120.21,123.66,120.11,122.82,1053782,0
+CHKP.US,D,20220714,000000,122.48,122.59,120.13,121.56,886296,0
+CHKP.US,D,20220715,000000,121.97,123.33,121.95,122.72,713141,0
+CHKP.US,D,20220718,000000,123.04,123.41,121.09,121.15,777184,0
+CHKP.US,D,20220719,000000,122.21,123.98,121.95,123.75,499379,0
+CHKP.US,D,20220720,000000,126.86,127.965,125.26,127.33,986810,0
+CHKP.US,D,20220721,000000,126.74,129.294,126.58,129.15,602934,0
+CHKP.US,D,20220722,000000,128.87,129.49,128.515,128.85,547912,0
+CHKP.US,D,20220725,000000,129.38,129.38,127.23,127.68,400757,0
+CHKP.US,D,20220726,000000,127.68,129.18,122.87,124.06,1168013,0
+CHKP.US,D,20220727,000000,124,126.305,124,125.64,922555,0
+CHKP.US,D,20220728,000000,125.68,127.32,125.16,126.18,866611,0
+CHKP.US,D,20220729,000000,125.54,126.19,123.93,124.6,1748974,0
+CHKP.US,D,20220801,000000,119.14,120.3683,117.09,119.03,2464187,0
+CHKP.US,D,20220802,000000,118.49,119.9531,117.98,118.39,1029413,0
+CHKP.US,D,20220803,000000,118.83,119.18,117.49,117.93,1061473,0
+CHKP.US,D,20220804,000000,117.93,118.87,116.44,118.83,962082,0
+CHKP.US,D,20220805,000000,117.94,119.4,117.37,119.31,775885,0
+CHKP.US,D,20220808,000000,119.31,120.47,118.56,120.3,1129761,0
+CHKP.US,D,20220809,000000,120.32,120.92,118.7,119,777013,0
+CHKP.US,D,20220810,000000,120.06,122.6,119.84,122.5,1053342,0
+CHKP.US,D,20220811,000000,123,123.27,120.46,120.85,855334,0
+CHKP.US,D,20220812,000000,121.28,123.03,121.18,122.86,540916,0
+CHKP.US,D,20220815,000000,122.48,123.62,122.2,122.61,586410,0
+CHKP.US,D,20220816,000000,122.4,126.01,122.23,125.8,952006,0
+CHKP.US,D,20220817,000000,125.05,125.67,123.26,123.37,928637,0
+CHKP.US,D,20220818,000000,123.37,125.825,123,124.63,566442,0
+CHKP.US,D,20220819,000000,124.2,124.2,122.87,123.79,541350,0
+CHKP.US,D,20220822,000000,122.44,123.02,121.47,121.71,731143,0
+CHKP.US,D,20220823,000000,122.06,123.19,121.66,121.94,764971,0
+CHKP.US,D,20220824,000000,122.61,123.43,121.85,122.28,592629,0
+CHKP.US,D,20220825,000000,122.6,123.12,121.83,122.68,522066,0
+CHKP.US,D,20220826,000000,123.29,123.93,121.63,121.68,583315,0
+CHKP.US,D,20220829,000000,120.36,122.76,120.06,121.93,835085,0
+CHKP.US,D,20220830,000000,122.73,123,121.69,122.12,787848,0
+CHKP.US,D,20220831,000000,123.42,124.32,120.23,120.24,855861,0
+CHKP.US,D,20220901,000000,119.67,121.078,117.45,119.62,623433,0
+CHKP.US,D,20220902,000000,120.18,120.51,117.1904,117.61,668180,0
+CHKP.US,D,20220906,000000,117.58,118.565,116.63,118.14,712574,0
+CHKP.US,D,20220907,000000,118.11,120.3,117.56,119.85,439115,0
+CHKP.US,D,20220908,000000,119.6,120.685,118.87,119.94,496049,0
+CHKP.US,D,20220909,000000,120.32,121.885,119.84,121.67,694477,0
+CHKP.US,D,20220912,000000,122,123.84,121.98,123.62,490622,0
+CHKP.US,D,20220913,000000,121.535,123.08,120.99,121.49,691210,0
+CHKP.US,D,20220914,000000,121.56,122.3,118.76,119.88,720230,0
+CHKP.US,D,20220915,000000,118.83,119.54,117.45,119.5,862458,0
+CHKP.US,D,20220916,000000,118.76,119.21,116.67,117.25,1028222,0
+CHKP.US,D,20220919,000000,116.48,118.26,115.12,118.15,929078,0
+CHKP.US,D,20220920,000000,117.65,117.74,115.88,116.08,514569,0
+CHKP.US,D,20220921,000000,116.72,117.445,114.45,114.57,550723,0
+CHKP.US,D,20220922,000000,114.37,114.63,111.71,112.37,1638786,0
+CHKP.US,D,20220923,000000,111.78,112.58,110.9,111.4,879870,0
+CHKP.US,D,20220926,000000,111.35,113.035,111.0569,112.07,694970,0
+CHKP.US,D,20220927,000000,113.17,113.44,110.26,111.12,661001,0
+CHKP.US,D,20220928,000000,111.29,113.51,110.94,113.01,563605,0
+CHKP.US,D,20220929,000000,112.18,112.96,111.23,112.88,763899,0
+CHKP.US,D,20220930,000000,112.64,114.25,111.935,112.02,866670,0
+CHKP.US,D,20221003,000000,112.22,116.86,112.21,115.92,751697,0
+CHKP.US,D,20221004,000000,117.52,118.8,116.505,118.19,1346165,0
+CHKP.US,D,20221005,000000,117.16,117.46,112.28,114,1424177,0
+CHKP.US,D,20221006,000000,113.92,116.41,113.34,113.75,1018088,0
+CHKP.US,D,20221007,000000,112.09,112.95,110.61,110.69,799045,0
+CHKP.US,D,20221010,000000,111.12,111.41,109.08,109.67,684607,0
+CHKP.US,D,20221011,000000,109.81,111.11,109.17,109.32,862769,0
+CHKP.US,D,20221012,000000,109.2,110.7887,108.8,110,756208,0
+CHKP.US,D,20221013,000000,107.77,114.58,107.54,113.86,1165318,0
+CHKP.US,D,20221014,000000,114.48,114.92,111.4611,111.85,914790,0
+CHKP.US,D,20221017,000000,113.75,114.45,112.241,112.39,806317,0
+CHKP.US,D,20221018,000000,113.95,115.77,113.14,114.42,825897,0
+CHKP.US,D,20221019,000000,112.9,114.05,111.6,111.85,666897,0
+CHKP.US,D,20221020,000000,111.89,114.215,111.75,112.33,917848,0
+CHKP.US,D,20221021,000000,112.33,114.63,111.58,114.31,719056,0
+CHKP.US,D,20221024,000000,114.03,115.13,112.4,114.69,637193,0
+CHKP.US,D,20221025,000000,115.4,117.045,115.4,116.73,621228,0
+CHKP.US,D,20221026,000000,115.67,118.25,115.53,116.49,1077429,0
+CHKP.US,D,20221027,000000,117.4,127.99,117.4,127.29,2595452,0
+CHKP.US,D,20221028,000000,126.2,128.625,125.88,127.83,1159273,0
+CHKP.US,D,20221031,000000,126.59,129.86,126.0101,129.23,1211179,0
+CHKP.US,D,20221101,000000,130.01,130.72,129.33,129.82,905009,0
+CHKP.US,D,20221102,000000,129.82,129.825,126.03,126.13,815186,0
+CHKP.US,D,20221103,000000,124.9,125.875,123.5705,124.84,817292,0
+CHKP.US,D,20221104,000000,125.46,127.1,123.85,125.6,921115,0
+CHKP.US,D,20221107,000000,125.44,128.04,124.675,127,1038090,0
+CHKP.US,D,20221108,000000,127.19,130.18,126.33,127.94,875798,0
+CHKP.US,D,20221109,000000,127.17,128.87,127.04,127.43,567487,0
+CHKP.US,D,20221110,000000,131.07,131.34,129.01,130.73,573521,0
+CHKP.US,D,20221111,000000,130.22,131.6,129.035,131.59,1525956,0
+CHKP.US,D,20221114,000000,131,131.4635,127.47,127.9,1245758,0
+CHKP.US,D,20221115,000000,129.57,130.03,128.025,129.05,640067,0
+CHKP.US,D,20221116,000000,128.78,129.3,127.7,127.84,609522,0
+CHKP.US,D,20221117,000000,126.93,128.8,126.7,127.98,478853,0
+CHKP.US,D,20221118,000000,129.43,130.19,128.25,129.29,539406,0
+CHKP.US,D,20221121,000000,128.62,130.08,128.3,129.52,575419,0
+CHKP.US,D,20221122,000000,129.96,131.58,129.08,131.55,672201,0
+CHKP.US,D,20221123,000000,131.85,133.04,131.34,131.48,1004522,0
+CHKP.US,D,20221125,000000,130.84,132.72,130.31,132.41,284402,0
+CHKP.US,D,20221128,000000,131.63,132.38,130.345,130.85,571546,0
+CHKP.US,D,20221129,000000,131.56,131.9,130.38,131.03,499371,0
+CHKP.US,D,20221130,000000,130.33,133.17,128.795,132.83,2308942,0
+CHKP.US,D,20221201,000000,133,134.98,132.77,134.5,744026,0
+CHKP.US,D,20221202,000000,132.83,134.24,132.41,133.48,541573,0
+CHKP.US,D,20221205,000000,133.06,134.09,131.4,131.66,721779,0
+CHKP.US,D,20221206,000000,131.26,131.89,130.3,131.51,638895,0
+CHKP.US,D,20221207,000000,132,133.07,131.19,131.52,646134,0
+CHKP.US,D,20221208,000000,131.96,132.165,130.57,131.27,805334,0
+CHKP.US,D,20221209,000000,131.12,132.22,130.05,131.53,425266,0
+CHKP.US,D,20221212,000000,130.96,132.63,130.96,132.4,648218,0
+CHKP.US,D,20221213,000000,135,135.7813,132.025,133.64,873292,0
+CHKP.US,D,20221214,000000,134,134.6466,132.57,133.12,538880,0
+CHKP.US,D,20221215,000000,131.84,132.16,128.16,129.92,1038546,0
+CHKP.US,D,20221216,000000,129,130.52,128.525,129.05,1371702,0
+CHKP.US,D,20221219,000000,128.83,129.58,127.185,127.48,630091,0
+CHKP.US,D,20221220,000000,126.8,128.31,126.58,128.03,468748,0
+CHKP.US,D,20221221,000000,128.73,128.82,127.01,127.6,539829,0
+CHKP.US,D,20221222,000000,126.76,127.36,125.51,126.46,429743,0
+CHKP.US,D,20221223,000000,126.28,127.39,126.05,126.97,328934,0
+CHKP.US,D,20221227,000000,126.31,127.36,125.86,126.23,338067,0
+CHKP.US,D,20221228,000000,125.27,126.53,124.79,124.91,413798,0
+CHKP.US,D,20221229,000000,125.08,126.39,124.86,126.1,368642,0
+CHKP.US,D,20221230,000000,125.26,126.39,124.48,126.16,295692,0
+CHKP.US,D,20230103,000000,126.7,128.34,126.27,126.83,649389,0
+CHKP.US,D,20230104,000000,127.54,128.79,126.26,127.2,619146,0
+CHKP.US,D,20230105,000000,129.2,129.98,125.75,126.77,916648,0
+CHKP.US,D,20230106,000000,126.77,129.18,126.3464,128.2,818945,0
+CHKP.US,D,20230109,000000,128.57,129.81,125.56,125.86,1056669,0
+CHKP.US,D,20230110,000000,125.85,126.93,124.23,124.64,1063888,0
+CHKP.US,D,20230111,000000,124,125.42,123.465,124.92,1123213,0
+CHKP.US,D,20230112,000000,124.95,126.33,123.97,126.04,779825,0
+CHKP.US,D,20230113,000000,124.99,129.22,124.75,128.99,1347947,0
+CHKP.US,D,20230117,000000,129.45,131.04,128.9,130.03,1010072,0
+CHKP.US,D,20230118,000000,131.22,132.85,130.4,131.93,1531738,0
+CHKP.US,D,20230119,000000,132.07,133.38,131.73,131.84,877001,0
+CHKP.US,D,20230120,000000,132.2,133.005,131.36,131.72,920693,0
+CHKP.US,D,20230123,000000,130.73,132.08,128.405,129.03,897892,0
+CHKP.US,D,20230124,000000,128.81,130.25,127.57,128.1,635515,0
+CHKP.US,D,20230125,000000,127.32,129.22,126.62,128.44,655049,0
+CHKP.US,D,20230126,000000,128.61,129.51,126.92,129.43,796809,0
+CHKP.US,D,20230127,000000,128.4,129.76,127.77,129.03,426599,0
+CHKP.US,D,20230130,000000,129.03,129.03,126.1,126.29,433003,0
+CHKP.US,D,20230131,000000,126.92,127.3,126.08,127.2,809189,0
+CHKP.US,D,20230201,000000,126.36,130.31,125.91,129.56,936183,0
+CHKP.US,D,20230202,000000,130.03,130.075,126.57,128.95,883564,0
+CHKP.US,D,20230203,000000,128.2,129.83,127.955,128.46,566893,0
+CHKP.US,D,20230206,000000,127.89,128.065,125.28,125.51,734556,0
+CHKP.US,D,20230207,000000,125.79,128.38,125.325,127.95,736921,0
+CHKP.US,D,20230208,000000,129.58,129.87,127.04,127.52,733814,0
+CHKP.US,D,20230209,000000,128.02,130.08,127.23,127.29,971017,0
+CHKP.US,D,20230210,000000,127.07,127.79,126.53,127.16,922551,0
+CHKP.US,D,20230213,000000,124,128.3636,123.455,128.26,1468742,0
+CHKP.US,D,20230214,000000,128,128.32,124.89,125.97,1288800,0
+CHKP.US,D,20230215,000000,125.05,127.59,123.52,127.58,1034972,0
+CHKP.US,D,20230216,000000,125.19,125.79,123.25,123.98,1285804,0
+CHKP.US,D,20230217,000000,123.15,125.84,123.05,124.96,695068,0
+CHKP.US,D,20230221,000000,123.53,125.705,123.53,125.37,768219,0
+CHKP.US,D,20230222,000000,126.32,126.74,124.915,125.66,992368,0
+CHKP.US,D,20230223,000000,125.86,127.04,124.9,125.51,993367,0
+CHKP.US,D,20230224,000000,123.92,125.39,123.72,124.2,710648,0
+CHKP.US,D,20230227,000000,124.4,125.19,123.692,124.44,801021,0
+CHKP.US,D,20230228,000000,123.69,124.84,123.39,123.72,1204896,0
+CHKP.US,D,20230301,000000,123.72,125.04,123.45,123.78,777237,0
+CHKP.US,D,20230302,000000,123.83,126,123.83,125.99,710177,0
+CHKP.US,D,20230303,000000,126.15,126.81,124.75,126.58,681437,0
+CHKP.US,D,20230306,000000,127,128.42,126.41,126.59,527039,0
+CHKP.US,D,20230307,000000,126.63,127.16,125.73,126.76,548804,0
+CHKP.US,D,20230308,000000,127.14,127.1699,125.29,126.2,513494,0
+CHKP.US,D,20230309,000000,125.86,126.59,125.14,125.35,617817,0
+CHKP.US,D,20230310,000000,124.61,127.0275,124.56,125.03,786101,0
+CHKP.US,D,20230313,000000,124.82,125.83,123.61,123.78,1044997,0
+CHKP.US,D,20230314,000000,124.8,126.84,124.14,126.79,970708,0
+CHKP.US,D,20230315,000000,125.89,126.465,123.99,125.42,623290,0
+CHKP.US,D,20230316,000000,125.43,128.95,125.24,128.81,741191,0
+CHKP.US,D,20230317,000000,129.24,129.73,127.87,129.17,1052986,0
+CHKP.US,D,20230320,000000,127.95,131.23,127.95,131.01,847355,0
+CHKP.US,D,20230321,000000,130.95,131.265,128.6,129.52,902704,0
+CHKP.US,D,20230322,000000,129.99,130.275,126.14,126.23,951735,0
+CHKP.US,D,20230323,000000,126.8,129.39,126.8,128.03,699464,0
+CHKP.US,D,20230324,000000,127.91,128.84,127.55,128.4,524409,0
+CHKP.US,D,20230327,000000,128.24,129.24,128.19,128.77,606842,0
+CHKP.US,D,20230328,000000,128.41,128.48,126.125,126.79,848556,0
+CHKP.US,D,20230329,000000,126.8,128.12,126.6,127.68,534263,0
+CHKP.US,D,20230330,000000,128.06,128.06,126.51,127.63,762830,0
+CHKP.US,D,20230331,000000,128.27,130.3,127.1,130,955682,0
+CHKP.US,D,20230403,000000,129.34,130.777,129.34,130.72,730702,0
+CHKP.US,D,20230404,000000,131.75,134.75,131.42,132.62,1028734,0
+CHKP.US,D,20230405,000000,132.8,133.33,131.18,131.39,770617,0
+CHKP.US,D,20230406,000000,131,132.255,130.68,131.83,555478,0
+CHKP.US,D,20230410,000000,130.64,131.33,129.91,130.76,491830,0
+CHKP.US,D,20230411,000000,130.09,131.75,129.835,130.8,624022,0
+CHKP.US,D,20230412,000000,132,135.93,131.6,132.82,1255276,0
+CHKP.US,D,20230413,000000,133.88,134.615,133.4,134.46,733945,0
+CHKP.US,D,20230414,000000,130.6,134.19,130.6,132.41,860480,0
+CHKP.US,D,20230417,000000,133.83,134.64,132.36,132.82,622368,0
+CHKP.US,D,20230418,000000,132.81,133.385,132.37,132.67,474663,0
+CHKP.US,D,20230419,000000,132.4,133.23,131.38,131.63,495869,0
+CHKP.US,D,20230420,000000,131.23,131.665,130.4,130.68,537069,0
+CHKP.US,D,20230421,000000,130.65,131.96,130.08,131.83,754753,0
+CHKP.US,D,20230424,000000,131.82,132.13,129.79,130.96,542899,0
+CHKP.US,D,20230425,000000,128.29,128.66,126.025,126.07,994126,0
+CHKP.US,D,20230426,000000,126.28,127.895,125.64,125.98,627015,0
+CHKP.US,D,20230427,000000,126.17,128.19,125.98,128.07,717797,0
+CHKP.US,D,20230428,000000,127.2,128.68,125.83,127.36,1462148,0
+CHKP.US,D,20230501,000000,121,122.81,118.045,118.52,2799478,0
+CHKP.US,D,20230502,000000,117.67,121.98,117.18,120.75,1266833,0
+CHKP.US,D,20230503,000000,120.75,121.23,119.04,119.66,1408693,0
+CHKP.US,D,20230504,000000,119.75,120.79,118.3,118.46,1250430,0
+CHKP.US,D,20230505,000000,118.58,121.61,118.58,120.96,963854,0
+CHKP.US,D,20230508,000000,121.51,122.53,121,122.45,759939,0
+CHKP.US,D,20230509,000000,122.08,123.37,121.05,121.51,1072442,0
+CHKP.US,D,20230510,000000,121.86,122.545,120.585,120.89,910517,0
+CHKP.US,D,20230511,000000,120.94,121.4,120.1,120.89,791899,0
+CHKP.US,D,20230512,000000,120.84,121.25,120.065,120.17,625366,0
+CHKP.US,D,20230515,000000,120.01,120.23,119.45,120.07,870643,0
+CHKP.US,D,20230516,000000,119.15,120.74,119.13,119.99,639742,0
+CHKP.US,D,20230517,000000,120.06,120.145,118.63,119.34,957731,0
+CHKP.US,D,20230518,000000,119.36,119.72,118.215,119.14,1263896,0
+CHKP.US,D,20230519,000000,119.78,121.7,119.54,121.42,904117,0
+CHKP.US,D,20230522,000000,121.41,122.93,121.14,122.62,641299,0
+CHKP.US,D,20230523,000000,122.08,123.25,121.53,122.01,773236,0
+CHKP.US,D,20230524,000000,122.045,124.595,122.045,123.64,1149940,0
+CHKP.US,D,20230525,000000,124.46,124.59,122.9,123.04,916845,0
+CHKP.US,D,20230526,000000,123.27,124.8,123.27,123.86,995670,0
+CHKP.US,D,20230530,000000,124.33,124.57,122.05,123.44,1063364,0
+CHKP.US,D,20230531,000000,122.19,125.54,121.85,124.81,1640483,0
+CHKP.US,D,20230601,000000,123.7,125.2399,123.34,124.18,919189,0
+CHKP.US,D,20230602,000000,124.32,124.72,123.45,124.03,1269729,0
+CHKP.US,D,20230605,000000,123.06,124.65,122.11,123.99,807934,0
+CHKP.US,D,20230606,000000,124,124.52,122.38,124.38,943530,0
+CHKP.US,D,20230607,000000,124.51,124.92,123.11,123.95,1180328,0
+CHKP.US,D,20230608,000000,123.93,125.26,123.64,123.88,970569,0
+CHKP.US,D,20230609,000000,124.36,126.61,124.01,126.14,1216906,0
+CHKP.US,D,20230612,000000,126.14,126.545,124.76,125.6,1002671,0
+CHKP.US,D,20230613,000000,126.18,127.26,125.91,126.88,1168365,0
+CHKP.US,D,20230614,000000,127.16,129.16,127.07,128.87,853986,0
+CHKP.US,D,20230615,000000,129.22,130.87,128.72,130.45,758450,0
+CHKP.US,D,20230616,000000,130.81,132.1327,130.07,130.91,1587286,0
+CHKP.US,D,20230620,000000,130.31,131.2,128.3,128.47,632866,0
+CHKP.US,D,20230621,000000,128.26,128.61,126.02,126.17,973115,0
+CHKP.US,D,20230622,000000,125.93,126.98,125.45,126.86,840911,0
+CHKP.US,D,20230623,000000,126.28,127.11,125.57,126.06,612762,0
+CHKP.US,D,20230626,000000,126.05,126.76,123.575,124.08,770568,0
+CHKP.US,D,20230627,000000,124.24,126.55,124.18,126.18,743424,0
+CHKP.US,D,20230628,000000,126.41,126.76,125.57,126.73,584114,0
+CHKP.US,D,20230629,000000,126.1,128.28,125.76,127.94,719349,0
+CHKP.US,D,20230630,000000,128.52,128.93,125.43,125.62,1133881,0
+CHKP.US,D,20230703,000000,125.51,126.775,125.09,126.31,503777,0
+CHKP.US,D,20230705,000000,125.73,126.76,125.48,125.75,989714,0
+CHKP.US,D,20230706,000000,124.33,125.75,123.72,125.35,687437,0
+CHKP.US,D,20230707,000000,125.16,126.305,124.69,125.03,641747,0
+CHKP.US,D,20230710,000000,124.8,125.71,122.855,124.56,1026495,0
+CHKP.US,D,20230711,000000,124.44,127.93,124.41,127.81,1046289,0
+CHKP.US,D,20230712,000000,128.48,128.48,125.32,126.19,1546974,0
+CHKP.US,D,20230713,000000,127.33,128.71,126.485,127.57,969237,0
+CHKP.US,D,20230714,000000,127.6,127.95,125.1,125.52,1272131,0
+CHKP.US,D,20230717,000000,124.97,127.68,124.82,127.3,750152,0
+CHKP.US,D,20230718,000000,127.67,128.67,126.74,127.87,800238,0
+CHKP.US,D,20230719,000000,128.77,129.81,126.88,127.32,838134,0
+CHKP.US,D,20230720,000000,127.5,129.35,127.49,128.35,1066050,0
+CHKP.US,D,20230721,000000,129.73,130.77,128.33,128.5,1043888,0
+CHKP.US,D,20230724,000000,128.51,129.3,127.11,127.28,743167,0
+CHKP.US,D,20230725,000000,126.33,129,126.27,128.71,842644,0
+CHKP.US,D,20230726,000000,131.2,132.3,126.14,132.11,1610453,0
+CHKP.US,D,20230727,000000,132.2,133.02,131.25,131.79,1063425,0
+CHKP.US,D,20230728,000000,132.13,132.16,130.59,130.82,852882,0
+CHKP.US,D,20230731,000000,130.94,132.28,130.66,132.21,707043,0
+CHKP.US,D,20230801,000000,131.91,132.41,130.8,132.31,801106,0
+CHKP.US,D,20230802,000000,131.7,132.09,130.43,130.83,705530,0
+CHKP.US,D,20230803,000000,130.59,132.28,130.2,131.96,727857,0
+CHKP.US,D,20230804,000000,132.16,132.16,126.925,127.18,1144273,0
+CHKP.US,D,20230807,000000,127.4,127.575,125.725,126.75,1069511,0
+CHKP.US,D,20230808,000000,126.75,127.74,126.08,126.46,813593,0
+CHKP.US,D,20230809,000000,126.46,127.195,125.68,126.37,616900,0
+CHKP.US,D,20230810,000000,128.56,131.71,128.05,130.04,874198,0
+CHKP.US,D,20230811,000000,129.68,131.55,129.44,130.79,713269,0
+CHKP.US,D,20230814,000000,130.9,131.54,129.96,130.19,525107,0
+CHKP.US,D,20230815,000000,129.54,130.69,128.382,128.58,484842,0
+CHKP.US,D,20230816,000000,128.65,132.79,128.6,130.63,1398514,0
+CHKP.US,D,20230817,000000,130.63,132.9387,130.29,131.88,1316252,0
+CHKP.US,D,20230818,000000,131.61,132.05,130.555,131.62,650035,0
+CHKP.US,D,20230821,000000,132.17,133.76,131.95,132.09,766238,0
+CHKP.US,D,20230822,000000,132.38,133.43,131.185,132.3,499138,0
+CHKP.US,D,20230823,000000,132.39,133.67,131.88,133.48,423216,0
+CHKP.US,D,20230824,000000,133.8,133.94,131.93,131.94,420828,0
+CHKP.US,D,20230825,000000,132.5,135.165,131.72,134.43,607093,0
+CHKP.US,D,20230828,000000,134.45,134.97,132.15,133.73,590332,0
+CHKP.US,D,20230829,000000,133.77,135.09,133.5,134.71,525236,0
+CHKP.US,D,20230830,000000,134.63,135.265,134.085,134.17,538127,0
+CHKP.US,D,20230831,000000,134.58,135.68,134.23,134.59,940462,0
+CHKP.US,D,20230901,000000,134.78,135.39,132.91,133.14,667443,0
+CHKP.US,D,20230905,000000,132.55,134.19,132.38,133.85,986346,0
+CHKP.US,D,20230906,000000,133.9,135.07,133.44,133.86,606488,0
+CHKP.US,D,20230907,000000,133.23,135.61,133.23,135.44,884416,0
+CHKP.US,D,20230908,000000,135.69,135.865,134.84,135.66,529785,0
+CHKP.US,D,20230911,000000,135,136.58,134.85,135.96,512016,0
+CHKP.US,D,20230912,000000,135.19,135.32,133.31,133.75,662463,0
+CHKP.US,D,20230913,000000,133.42,134.94,133.02,134.56,691720,0
+CHKP.US,D,20230914,000000,134.72,136.54,134.45,135.84,564764,0
+CHKP.US,D,20230915,000000,136.23,137.19,135.29,136.02,1021334,0
+CHKP.US,D,20230918,000000,135.91,137.54,135.19,135.58,702631,0
+CHKP.US,D,20230919,000000,135.6,137.55,135.2,137.31,894222,0
+CHKP.US,D,20230920,000000,137.66,138.6,137.21,137.46,497808,0
+CHKP.US,D,20230921,000000,137.11,137.26,135.77,135.87,759362,0
+CHKP.US,D,20230922,000000,136.07,137.88,135.92,137.4,560303,0
+CHKP.US,D,20230925,000000,137.17,137.61,136.24,136.37,428346,0
+CHKP.US,D,20230926,000000,136.34,136.8025,132.22,133.43,1127225,0
+CHKP.US,D,20230927,000000,133.77,134.3949,132.52,132.8,966039,0
+CHKP.US,D,20230928,000000,132.17,134.51,132.13,133.99,502045,0
+CHKP.US,D,20230929,000000,134.82,135.05,132.85,133.28,706748,0
+CHKP.US,D,20231002,000000,133.2,134.19,132.74,133.48,790403,0
+CHKP.US,D,20231003,000000,133.2,134,131.925,132.82,694645,0
+CHKP.US,D,20231004,000000,132.62,134.45,132.62,132.84,770796,0
+CHKP.US,D,20231005,000000,133.37,134.89,133.14,134.8,719510,0
+CHKP.US,D,20231006,000000,134.7,137.37,134.145,137.02,626370,0
+CHKP.US,D,20231009,000000,133.17,135.75,131.965,134.97,1288847,0
+CHKP.US,D,20231010,000000,135.21,136.11,134.87,135.45,792651,0
+CHKP.US,D,20231011,000000,136,136.215,134.36,134.37,1541991,0
+CHKP.US,D,20231012,000000,134.09,135.12,132.62,135.02,947201,0
+CHKP.US,D,20231013,000000,134.93,135.38,133.64,134.31,1135174,0
+CHKP.US,D,20231016,000000,134.62,137.34,134.62,136.46,1158362,0
+CHKP.US,D,20231017,000000,135.69,136.59,134.96,135.49,1266250,0
+CHKP.US,D,20231018,000000,135.62,137.65,134.84,137.39,1036783,0
+CHKP.US,D,20231019,000000,138.02,138.64,135.435,135.5,864700,0
+CHKP.US,D,20231020,000000,135.36,136.03,134.09,134.65,843675,0
+CHKP.US,D,20231023,000000,134.34,134.4,132.02,132.43,680139,0
+CHKP.US,D,20231024,000000,133.68,136.34,133.34,136.28,688020,0
+CHKP.US,D,20231025,000000,135.87,136.005,133.55,133.6,668238,0
+CHKP.US,D,20231026,000000,133.32,134.01,132.46,132.48,977940,0
+CHKP.US,D,20231027,000000,131.91,132.45,131.05,131.84,1578838,0
+CHKP.US,D,20231030,000000,132,132.4,126.57,129.45,2368723,0
+CHKP.US,D,20231031,000000,129.39,134.49,129.125,134.25,1266126,0
+CHKP.US,D,20231101,000000,134.98,137.76,134.265,136.26,1002541,0
+CHKP.US,D,20231102,000000,135.98,136.72,134.72,136.58,701756,0
+CHKP.US,D,20231103,000000,136.43,137.64,135.505,136.92,634795,0
+CHKP.US,D,20231106,000000,137.04,138.88,136.19,138.76,789538,0
+CHKP.US,D,20231107,000000,139,139.27,137.76,137.86,629547,0
+CHKP.US,D,20231108,000000,138.07,138.86,136.46,137.56,602339,0
+CHKP.US,D,20231109,000000,138,140.095,138,138.31,825670,0
+CHKP.US,D,20231110,000000,138.81,142.24,138.5,142.05,741491,0
+CHKP.US,D,20231113,000000,141.47,143.81,141.44,143.24,807065,0
+CHKP.US,D,20231114,000000,143.73,144.3,140.18,142,1100010,0
+CHKP.US,D,20231115,000000,142.58,142.67,140.4,141.1,832310,0
+CHKP.US,D,20231116,000000,140.33,141.89,139.55,140.7,757048,0
+CHKP.US,D,20231117,000000,140.91,143.22,140.855,142.36,587563,0
+CHKP.US,D,20231120,000000,142.3,143.855,141.94,142.53,729548,0
+CHKP.US,D,20231121,000000,143.11,144.92,142.6,144.57,718535,0
+CHKP.US,D,20231122,000000,144.73,145.15,143.37,143.43,444488,0
+CHKP.US,D,20231124,000000,144.21,145.61,144.04,145.54,287285,0
+CHKP.US,D,20231127,000000,144.83,145.88,144.57,145.69,526937,0
+CHKP.US,D,20231128,000000,145.18,147.16,145.18,145.69,759806,0
+CHKP.US,D,20231129,000000,147.06,147.5,144.49,146.17,794482,0
+CHKP.US,D,20231130,000000,146.03,147.285,144.8,146,1621981,0
+CHKP.US,D,20231201,000000,145.75,146.29,144.5,145.83,675889,0
+CHKP.US,D,20231204,000000,146,147.23,144.91,145.46,546072,0
+CHKP.US,D,20231205,000000,145.24,146.98,145.16,145.74,469283,0
+CHKP.US,D,20231206,000000,145.71,146.28,144.5,144.54,609130,0
+CHKP.US,D,20231207,000000,144.5,144.89,143.28,144.55,550407,0
+CHKP.US,D,20231208,000000,143.82,145.9,143.82,145.72,865448,0
+CHKP.US,D,20231211,000000,144.95,147.72,144.95,147.03,659185,0
+CHKP.US,D,20231212,000000,147.32,149.74,147.32,148.93,735297,0
+CHKP.US,D,20231213,000000,149.34,150.15,148.66,148.77,770347,0
+CHKP.US,D,20231214,000000,148.92,149.0799,144.66,144.8,1014827,0
+CHKP.US,D,20231215,000000,145,146.53,145,146.02,1630323,0
+CHKP.US,D,20231218,000000,148.71,150,147.6,149.02,818395,0
+CHKP.US,D,20231219,000000,149.7,150.89,149.01,150.6,586129,0
+CHKP.US,D,20231220,000000,150.75,151.945,149.61,149.61,638217,0
+CHKP.US,D,20231221,000000,149.89,151.09,149.58,150.85,780772,0
+CHKP.US,D,20231222,000000,151.2,152.85,150.73,152.25,411615,0
+CHKP.US,D,20231226,000000,152.15,153.75,152.02,153.64,379625,0
+CHKP.US,D,20231227,000000,153.1,154.12,152.77,153.1,420663,0
+CHKP.US,D,20231228,000000,153.15,153.78,151.9,152.56,332205,0
+CHKP.US,D,20231229,000000,152.7,152.845,151.355,152.79,356421,0
+CHKP.US,D,20240102,000000,152.12,152.53,150.56,152.27,669996,0
+CHKP.US,D,20240103,000000,151.84,154.17,151.645,152.82,955703,0
+CHKP.US,D,20240104,000000,152.68,153.78,152.01,152.14,537244,0
+CHKP.US,D,20240105,000000,152.52,152.775,151.015,151.05,532809,0
+CHKP.US,D,20240108,000000,151.08,152.8801,150.85,152.28,553791,0
+CHKP.US,D,20240109,000000,151.81,153.82,151.81,153.46,484715,0
+CHKP.US,D,20240110,000000,153.66,155.51,153.66,155.22,476212,0
+CHKP.US,D,20240111,000000,155.54,157.15,155.205,156.31,479688,0
+CHKP.US,D,20240112,000000,158.07,160.21,157.51,158.73,972229,0
+CHKP.US,D,20240116,000000,158.75,159.9375,155.815,156.1,1307796,0
+CHKP.US,D,20240117,000000,155.57,158.14,155.57,157.86,776632,0
+CHKP.US,D,20240118,000000,158.32,159.765,157.875,159.055,767793,0
+CHKP.US,D,20240119,000000,159.83,159.895,157.41,157.73,711202,0
+CHKP.US,D,20240122,000000,158.03,159.89,158.03,159.06,566113,0
+CHKP.US,D,20240123,000000,158.43,159.08,156.77,157.05,745440,0
+CHKP.US,D,20240124,000000,157.37,158.3299,157.22,157.34,490952,0
+CHKP.US,D,20240125,000000,157.45,159.16,157.11,158.89,654325,0
+CHKP.US,D,20240126,000000,157.97,159.58,157.93,159.58,542046,0
+CHKP.US,D,20240129,000000,159.6,160.17,158.85,160.03,692453,0
+CHKP.US,D,20240130,000000,160.25,161.01,159.42,160.31,764797,0
+CHKP.US,D,20240131,000000,161.22,163.02,158.9,158.93,1101486,0
+CHKP.US,D,20240201,000000,159.67,162.96,159.38,161.99,856780,0
+CHKP.US,D,20240202,000000,161.37,162.81,160.715,162,769709,0
+CHKP.US,D,20240205,000000,162,162.58,159.9,160.8,1436483,0
+CHKP.US,D,20240206,000000,162,166.705,161.51,162.45,1934818,0
+CHKP.US,D,20240207,000000,163.73,166.5,162.5,164.33,693441,0
+CHKP.US,D,20240208,000000,163.96,164.25,162.05,163.18,751478,0
+CHKP.US,D,20240209,000000,163.66,165.96,163.3,164.31,477445,0
+CHKP.US,D,20240212,000000,163.66,163.93,162.36,162.83,408592,0
+CHKP.US,D,20240213,000000,161.13,164.16,161.05,164.13,705123,0
+CHKP.US,D,20240214,000000,163.69,165.35,162.49,165.29,602796,0
+CHKP.US,D,20240215,000000,164.58,164.795,162.9106,164.24,478743,0
+CHKP.US,D,20240216,000000,164.94,165,162.15,162.77,462064,0
+CHKP.US,D,20240220,000000,162.32,162.6799,159.89,160.1,732055,0
+CHKP.US,D,20240221,000000,152.06,154.97,147.04,154.87,2239232,0
+CHKP.US,D,20240222,000000,157.73,158.01,155.93,156.39,1341001,0
+CHKP.US,D,20240223,000000,157.72,160.7,157.355,160.28,782120,0
+CHKP.US,D,20240226,000000,160,162.17,159.33,159.43,918570,0
+CHKP.US,D,20240227,000000,159.49,161.6,158.37,161.54,732797,0
+CHKP.US,D,20240228,000000,161.61,163.4,161.61,162.1,650564,0
+CHKP.US,D,20240229,000000,162.26,162.405,159.455,160.42,891563,0
+CHKP.US,D,20240301,000000,159.65,160.105,157.65,158.05,738651,0
+CHKP.US,D,20240304,000000,157.83,159.69,157.13,159,732686,0
+CHKP.US,D,20240305,000000,158.27,158.75,155.3268,157.84,679902,0
+CHKP.US,D,20240306,000000,160.54,163.535,157.69,157.75,898155,0
+CHKP.US,D,20240307,000000,158.59,159.31,157.04,158.41,617910,0
+CHKP.US,D,20240308,000000,158.55,160.08,157.625,160,670729,0
+CHKP.US,D,20240311,000000,160.22,164.1,160.22,163.47,1130313,0
+CHKP.US,D,20240312,000000,164.65,165.14,163.18,164.56,748357,0
+CHKP.US,D,20240313,000000,165.06,166.1,163.62,164.8,590938,0
+CHKP.US,D,20240314,000000,165.5,168.82,165.4,166.28,936948,0
+CHKP.US,D,20240315,000000,166.22,166.86,163.81,164.59,988922,0
+CHKP.US,D,20240318,000000,165.75,167.625,164.96,166.48,432853,0
+CHKP.US,D,20240319,000000,165.44,165.61,163.6,163.98,677628,0
+CHKP.US,D,20240320,000000,164,165.56,163.51,165.53,390505,0
+CHKP.US,D,20240321,000000,165.48,166.525,164.67,165.65,520200,0
+CHKP.US,D,20240322,000000,166.34,166.46,164.165,165.08,391125,0
+CHKP.US,D,20240325,000000,165.13,165.45,162.41,164.29,493159,0
+CHKP.US,D,20240326,000000,164.86,165.67,163.69,164.14,526212,0
+CHKP.US,D,20240327,000000,165.04,165.415,163.41,164.15,465316,0
+CHKP.US,D,20240328,000000,164.15,165.99,163.61,164.01,443113,0
+CHKP.US,D,20240401,000000,162.89,164.96,161.58,164.28,362812,0
+CHKP.US,D,20240402,000000,163.68,164.4799,162.76,164.25,534973,0
+CHKP.US,D,20240403,000000,163.6,166.17,163.6,163.92,493879,0
+CHKP.US,D,20240404,000000,165.21,165.495,162.09,162.74,529257,0
+CHKP.US,D,20240405,000000,163.65,165.45,163.17,164.39,468588,0
+CHKP.US,D,20240408,000000,164.64,165.22,163.92,164.14,421971,0
+CHKP.US,D,20240409,000000,164.83,166.71,162.71,163.75,436636,0
+CHKP.US,D,20240410,000000,163.5,165.89,163.3,164.65,565302,0
+CHKP.US,D,20240411,000000,165.12,166.06,162.4,163.14,612089,0
+CHKP.US,D,20240412,000000,162.37,163.05,161.28,161.73,739798,0
+CHKP.US,D,20240415,000000,162.01,162.265,157.57,157.63,577274,0
+CHKP.US,D,20240416,000000,156.45,158.53,156.38,156.8,491521,0
+CHKP.US,D,20240417,000000,158.28,158.76,156.6346,158.09,652908,0
+CHKP.US,D,20240418,000000,158.33,160.655,156.92,158.38,616014,0
+CHKP.US,D,20240419,000000,158.44,158.675,157.3,157.9,668123,0
+CHKP.US,D,20240422,000000,159.16,160.36,158.205,158.79,622551,0
+CHKP.US,D,20240423,000000,159.75,161.4,159.42,160.8,949597,0
+CHKP.US,D,20240424,000000,161,161.94,160.22,161,1035022,0
+CHKP.US,D,20240425,000000,154.29,157,152.485,152.95,1549768,0
+CHKP.US,D,20240426,000000,153.05,155.61,149.45,151.2,1275556,0
+CHKP.US,D,20240429,000000,152.15,152.99,149.71,150.46,766912,0
+CHKP.US,D,20240430,000000,149.76,151.83,148.61,149.42,790932,0
+CHKP.US,D,20240501,000000,150.23,150.45,148.71,148.97,512023,0
+CHKP.US,D,20240502,000000,149.53,151.43,149.055,149.47,580940,0
+CHKP.US,D,20240503,000000,149.26,151.24,149,151.2,523713,0
+CHKP.US,D,20240506,000000,151.09,152.77,151.09,152.67,444753,0
+CHKP.US,D,20240507,000000,152.32,154.79,152.3,154.74,520416,0
+CHKP.US,D,20240508,000000,153.97,155.64,153.92,154.93,518213,0
+CHKP.US,D,20240509,000000,155.45,155.87,152.03,152.38,481479,0
+CHKP.US,D,20240510,000000,152.06,153.12,151.27,151.57,492740,0
+CHKP.US,D,20240513,000000,150.62,152.025,149.2226,150.03,863853,0
+CHKP.US,D,20240514,000000,149.01,150.05,146.55,148.91,1175735,0
+CHKP.US,D,20240515,000000,148.82,149.88,148.05,149,636020,0
+CHKP.US,D,20240516,000000,148.66,151.62,148.3,151.1,821652,0
+CHKP.US,D,20240517,000000,150.68,151.6,150.24,151.13,608751,0
+CHKP.US,D,20240520,000000,151,153.07,150.47,151.86,498220,0
+CHKP.US,D,20240521,000000,151.04,151.92,149.51,151.58,562883,0
+CHKP.US,D,20240522,000000,152,154,151.58,153.52,694392,0
+CHKP.US,D,20240523,000000,153.65,154.9,152.615,153.5,490622,0
+CHKP.US,D,20240524,000000,152.99,154.43,152.73,154.42,450867,0
+CHKP.US,D,20240528,000000,152.32,153.32,148.695,149.71,777584,0
+CHKP.US,D,20240529,000000,148.95,150.5,148.89,149.05,580098,0
+CHKP.US,D,20240530,000000,148.09,148.29,146.79,146.79,669978,0
+CHKP.US,D,20240531,000000,148.23,150.6,145.75,150.5,1642191,0
+CHKP.US,D,20240603,000000,150,151.19,148.33,151.07,547378,0
+CHKP.US,D,20240604,000000,150.91,151.955,150.56,151.03,490801,0
+CHKP.US,D,20240605,000000,152.3,154.12,151.01,153.8,674296,0
+CHKP.US,D,20240606,000000,153.38,155.72,153.12,154.82,725029,0
+CHKP.US,D,20240607,000000,155.36,156.94,154.79,156.41,458945,0
+CHKP.US,D,20240610,000000,155.16,156.17,152.91,156.11,555214,0
+CHKP.US,D,20240611,000000,155.86,157.04,154.51,156.89,474973,0
+CHKP.US,D,20240612,000000,156.78,158.39,155.71,158,464201,0
+CHKP.US,D,20240613,000000,158.34,158.725,156.24,157.56,601471,0
+CHKP.US,D,20240614,000000,157.95,158.33,156.375,156.49,496887,0
+CHKP.US,D,20240617,000000,156.19,157.79,154.045,157.63,638642,0
+CHKP.US,D,20240618,000000,158.64,159.23,156.65,159.12,561667,0
+CHKP.US,D,20240620,000000,159.99,161.24,157.11,158.72,760274,0
+CHKP.US,D,20240621,000000,158.25,160.05,156.52,158.85,1046305,0
+CHKP.US,D,20240624,000000,158.82,159.04,155.7,155.98,528044,0
+CHKP.US,D,20240625,000000,156.28,156.5,154.54,155.5,524446,0
+CHKP.US,D,20240626,000000,155.5,157.8,153.88,156.56,543856,0
+CHKP.US,D,20240627,000000,155.84,162.99,155.84,162.7,745021,0
+CHKP.US,D,20240628,000000,163.46,166.04,163.01,165,771845,0
+CHKP.US,D,20240701,000000,165.69,166.57,163.08,165,712018,0
+CHKP.US,D,20240702,000000,164.9,167.8,164.51,167.73,766910,0
+CHKP.US,D,20240703,000000,168.1,170.69,167.92,168.72,719668,0
+CHKP.US,D,20240705,000000,168.02,169.73,166.56,169.45,798576,0
+CHKP.US,D,20240708,000000,169.19,169.955,167.54,169.4,555285,0
+CHKP.US,D,20240709,000000,169.8,170.9199,167.9799,169.89,570987,0
+CHKP.US,D,20240710,000000,169.72,170.47,167.88,170.31,730930,0
+CHKP.US,D,20240711,000000,171.43,173.61,169.48,170,705625,0
+CHKP.US,D,20240712,000000,170.25,173.22,169.71,171.77,565015,0
+CHKP.US,D,20240715,000000,170.86,172.65,170.745,172.05,411774,0
+CHKP.US,D,20240716,000000,173.16,174.93,171.98,174.7,424311,0
+CHKP.US,D,20240717,000000,174.35,174.66,170.6001,171.58,643645,0
+CHKP.US,D,20240718,000000,172.67,173.18,169.94,172.1,666239,0
+CHKP.US,D,20240719,000000,173.24,174.19,170.14,170.49,755062,0
+CHKP.US,D,20240722,000000,171.83,172.585,170.33,170.47,707958,0
+CHKP.US,D,20240723,000000,170.2,171.78,169.6,170,1339426,0
+CHKP.US,D,20240724,000000,175,184.58,173.641,180.07,1909094,0
+CHKP.US,D,20240725,000000,178.84,184.67,178.405,181.17,1375360,0
+CHKP.US,D,20240726,000000,180.61,183.83,180.55,182.74,638013,0
+CHKP.US,D,20240729,000000,183.28,186.75,182.33,183.37,919513,0
+CHKP.US,D,20240730,000000,183.41,184.78,181.33,182.43,422039,0
+CHKP.US,D,20240731,000000,184.04,185.885,182.37,183.45,588654,0
+CHKP.US,D,20240801,000000,182.28,183.6,180.32,181.82,745986,0
+CHKP.US,D,20240802,000000,180,183.27,179.1,180.42,614029,0
+CHKP.US,D,20240805,000000,173.62,177.47,171.54,173.91,749885,0
+CHKP.US,D,20240806,000000,175.6,176.67,172.92,173.76,784701,0
+CHKP.US,D,20240807,000000,176.31,179.09,176.31,177.98,987904,0
+CHKP.US,D,20240808,000000,179,180.19,177,179.51,742288,0
+CHKP.US,D,20240809,000000,180.31,184.51,179.255,184.39,558750,0
+CHKP.US,D,20240812,000000,183.86,184.435,180.24,181.09,679486,0
+CHKP.US,D,20240813,000000,181.48,183.935,180.645,182.26,610103,0
+CHKP.US,D,20240814,000000,182.63,184.25,181.63,183.93,360987,0
+CHKP.US,D,20240815,000000,184.48,186.33,183.945,185.68,387171,0
+CHKP.US,D,20240816,000000,185.25,185.58,183.6301,185.41,744001,0
+CHKP.US,D,20240819,000000,185.74,187.79,185.295,187.25,426259,0
+CHKP.US,D,20240820,000000,187.59,189.54,187.105,188.6,558381,0
+CHKP.US,D,20240821,000000,189,190.795,188.11,189.07,485539,0
+CHKP.US,D,20240822,000000,190.36,192,189.03,190.35,494325,0
+CHKP.US,D,20240823,000000,191,191.235,187.825,190.31,404627,0
+CHKP.US,D,20240826,000000,189.72,190.82,188.07,189.51,358968,0
+CHKP.US,D,20240827,000000,188.46,189.11,187.4,188.2,462751,0
+CHKP.US,D,20240828,000000,188.36,190.725,187.64,189.57,388518,0
+CHKP.US,D,20240829,000000,189.57,193.27,189.57,191.61,389916,0
+CHKP.US,D,20240830,000000,191.55,193.12,190.9101,192.5,661084,0
+CHKP.US,D,20240903,000000,192.41,192.75,189.16,189.99,408370,0
+CHKP.US,D,20240904,000000,188.37,190.42,186.75,190.29,408051,0
+CHKP.US,D,20240905,000000,189.51,190.22,186.63,188.14,357496,0
+CHKP.US,D,20240906,000000,188.72,190,187.55,188.42,616170,0
+CHKP.US,D,20240909,000000,188.71,189.89,186.5,188.65,438168,0
+CHKP.US,D,20240910,000000,188.94,189.93,187.65,189.85,503861,0
+CHKP.US,D,20240911,000000,189.3,190.26,185.51,189.9,600842,0
+CHKP.US,D,20240912,000000,190.5,191.13,188.83,190.55,602782,0
+CHKP.US,D,20240913,000000,191.45,195.29,191.45,195.17,470577,0
+CHKP.US,D,20240916,000000,194,194.84,191.6483,192.97,607888,0
+CHKP.US,D,20240917,000000,193.45,193.52,191.56,191.7,407617,0
+CHKP.US,D,20240918,000000,191.63,192.375,184.225,188.99,671562,0
+CHKP.US,D,20240919,000000,192.09,192.28,189.7,191.09,517476,0
+CHKP.US,D,20240920,000000,191.02,195,190.105,194.09,1263390,0
+CHKP.US,D,20240923,000000,193.4,196.56,193.4,195.47,437783,0
+CHKP.US,D,20240924,000000,194.92,195.87,193.56,195.29,323212,0
+CHKP.US,D,20240925,000000,195.25,195.54,193.16,194.04,426333,0
+CHKP.US,D,20240926,000000,194.25,195.6,193.6,195,284828,0
+CHKP.US,D,20240927,000000,194.64,195.76,192.82,193.04,348799,0
+CHKP.US,D,20240930,000000,193.02,193.84,191.491,192.81,469231,0
+CHKP.US,D,20241001,000000,192.25,193.27,188.71,188.99,606533,0
+CHKP.US,D,20241002,000000,189.25,191.82,187.63,191.19,483251,0
+CHKP.US,D,20241003,000000,190.42,192.045,189.39,190.9,560959,0
+CHKP.US,D,20241004,000000,191.53,194.17,191.12,193.93,317828,0
+CHKP.US,D,20241007,000000,194.17,195.48,190.82,191.5,533500,0
+CHKP.US,D,20241008,000000,192.29,197.81,192.29,197.54,642131,0
+CHKP.US,D,20241009,000000,197.5,203.78,197.1581,203.42,687801,0
+CHKP.US,D,20241010,000000,201.68,209.64,201.68,209.01,1335897,0
+CHKP.US,D,20241011,000000,208.18,210.7,206.06,208.54,817740,0
+CHKP.US,D,20241014,000000,209.5,209.93,205.15,208.02,638601,0
+CHKP.US,D,20241015,000000,208.84,210.385,206.69,207.83,680292,0
+CHKP.US,D,20241016,000000,205.89,208.74,205.06,205.88,914900,0
+CHKP.US,D,20241017,000000,207.78,209.1,205.33,207.44,720516,0
+CHKP.US,D,20241018,000000,206.87,207.63,205.045,206.23,727891,0
+CHKP.US,D,20241021,000000,205.05,206.7099,203.34,205.28,667142,0
+CHKP.US,D,20241022,000000,205.2,208.1792,204.3,207.32,1015398,0
+CHKP.US,D,20241023,000000,207.29,208.4,205.18,205.38,698237,0
+CHKP.US,D,20241024,000000,205.61,207.275,205.2,205.4,417114,0
+CHKP.US,D,20241025,000000,205.63,208.49,205.63,207.16,514001,0
+CHKP.US,D,20241028,000000,207.97,209.14,206.87,207.96,1065726,0
+CHKP.US,D,20241029,000000,189,189,175.01,177.87,3401570,0
+CHKP.US,D,20241030,000000,175.05,177.06,172.45,173.89,1291579,0
+CHKP.US,D,20241031,000000,174.85,175.62,172.14,173.21,918121,0
+CHKP.US,D,20241101,000000,173.19,174.39,170.41,170.5,860178,0
+CHKP.US,D,20241104,000000,170,171.5,169.015,170.18,725866,0
+CHKP.US,D,20241105,000000,170.36,172.665,169.56,171.04,844312,0
+CHKP.US,D,20241106,000000,174.34,174.57,170.77,174.01,940475,0
+CHKP.US,D,20241107,000000,174.33,177.39,173.79,176.87,789408,0
+CHKP.US,D,20241108,000000,176.61,178.215,175.58,176.03,714551,0
+CHKP.US,D,20241111,000000,176.46,178.6,175.28,178.26,880188,0
+CHKP.US,D,20241112,000000,177.25,178.34,174.94,177.81,746073,0
+CHKP.US,D,20241113,000000,177.81,179.87,175.9,177.21,897534,0
+CHKP.US,D,20241114,000000,177,178,175.8416,177.55,535076,0
+CHKP.US,D,20241115,000000,176.9,176.9,173.06,174.25,598690,0
+CHKP.US,D,20241118,000000,174.92,175.09,173.111,173.53,523220,0
+CHKP.US,D,20241119,000000,171.66,175.45,170.99,174.56,428143,0
+CHKP.US,D,20241120,000000,174.65,177.225,173.605,176.83,422017,0
+CHKP.US,D,20241121,000000,177.92,183.51,177.45,181.99,765689,0
+CHKP.US,D,20241122,000000,181.37,181.96,179.06,181.75,388198,0
+CHKP.US,D,20241125,000000,183.24,184.43,180.87,183.18,1349651,0
+CHKP.US,D,20241126,000000,181.52,182.385,178.8,181.51,626987,0
+CHKP.US,D,20241127,000000,180.55,182.21,180.11,181.55,442225,0
+CHKP.US,D,20241129,000000,182.38,183.89,181.395,182,246764,0
+CHKP.US,D,20241202,000000,181.08,184.11,180.68,182.18,674790,0
+CHKP.US,D,20241203,000000,182.71,187.96,182.285,187.09,682179,0
+CHKP.US,D,20241204,000000,187.55,190.385,186.827,190.22,570207,0
+CHKP.US,D,20241205,000000,190.06,190.9384,187.73,188.05,492301,0
+CHKP.US,D,20241206,000000,189.02,190.1,186.07,186.82,466738,0
+CHKP.US,D,20241209,000000,187.8,189.2919,187.21,187.89,460082,0
+CHKP.US,D,20241210,000000,185.74,188.37,184.2,186.85,656634,0
+CHKP.US,D,20241211,000000,186.31,189.26,183.115,188.1,548037,0
+CHKP.US,D,20241212,000000,187.59,191.99,187.59,189.5,438050,0
+CHKP.US,D,20241213,000000,190.22,190.54,187.3,187.77,508264,0
+CHKP.US,D,20241216,000000,187.77,191.22,187.16,190.21,496082,0
+CHKP.US,D,20241217,000000,190.26,190.26,186.895,187.71,602166,0
+CHKP.US,D,20241218,000000,186.96,188.12,180.75,181.09,779773,0
+CHKP.US,D,20241219,000000,182.7,187.4,182.08,187.01,1037354,0
+CHKP.US,D,20241220,000000,186.55,190.63,183.57,188.05,1299808,0
+CHKP.US,D,20241223,000000,188.56,189.8,185.51,188.63,685291,0
+CHKP.US,D,20241224,000000,188.71,190.15,187.6225,189.65,181848,0
+CHKP.US,D,20241226,000000,189.84,191.74,189.665,190.87,377143,0
+CHKP.US,D,20241227,000000,189.6,190.18,186.7,187.9,505936,0
+CHKP.US,D,20241230,000000,186.71,187.79,184.9,187.26,312665,0
+CHKP.US,D,20241231,000000,186.23,187.56,186,186.7,263172,0
+CHKP.US,D,20250102,000000,188.1,189.81,184.03,184.58,677648,0
+CHKP.US,D,20250103,000000,185.74,186.6153,181.33,181.4,564218,0
+CHKP.US,D,20250106,000000,181.93,182.52,179.34,179.88,1129148,0
+CHKP.US,D,20250107,000000,180.12,184.7414,179.7,181.48,997623,0
+CHKP.US,D,20250108,000000,179.96,183.93,179.19,183.19,965864,0
+CHKP.US,D,20250110,000000,180.32,182.24,178.64,182,632822,0
+CHKP.US,D,20250113,000000,182.07,183.735,180.985,182.69,351250,0
+CHKP.US,D,20250114,000000,182.21,184.82,181.98,183.25,531804,0
+CHKP.US,D,20250115,000000,185,186.63,180.555,183.4,830745,0
+CHKP.US,D,20250116,000000,183.98,187.82,183.25,186.77,659776,0
+CHKP.US,D,20250117,000000,188.75,189.15,185.02,187.87,665373,0
+CHKP.US,D,20250121,000000,189.43,194.68,188,192.96,870816,0
+CHKP.US,D,20250122,000000,194.59,195.92,192.47,194.28,546004,0
+CHKP.US,D,20250123,000000,194.59,197.39,193.19,196.38,633861,0
+CHKP.US,D,20250124,000000,196.69,196.69,194.03,194.48,478368,0
+CHKP.US,D,20250127,000000,192.21,198.35,191.225,198.2,716746,0
+CHKP.US,D,20250128,000000,198.71,204.43,198.09,202.94,968596,0
+CHKP.US,D,20250129,000000,202.78,204.825,201.36,203.9,1165731,0
+CHKP.US,D,20250130,000000,213.48,226.025,210.22,218.99,2068480,0
+CHKP.US,D,20250131,000000,218,220.2139,212.53,218.02,1178170,0
+CHKP.US,D,20250203,000000,214.11,215.8,210.8061,213.87,1153171,0
+CHKP.US,D,20250204,000000,212.34,214.57,210.64,212.26,1301296,0
+CHKP.US,D,20250205,000000,212.42,217,209.645,216.99,1259363,0
+CHKP.US,D,20250206,000000,216.99,216.99,211.9,212.44,1050188,0
+CHKP.US,D,20250207,000000,214.79,215.475,211,212.24,1053976,0
+CHKP.US,D,20250210,000000,212.59,216.345,212.59,215,1040007,0
+CHKP.US,D,20250211,000000,214.64,219.21,213.0002,218.52,1288019,0
+CHKP.US,D,20250212,000000,217.47,219.149,216.18,216.86,805731,0
+CHKP.US,D,20250213,000000,219.53,221.4,217.86,221.12,690370,0
+CHKP.US,D,20250214,000000,219.41,222.615,219.16,222.09,674681,0
+CHKP.US,D,20250218,000000,215.84,222.1,215.84,220.46,976741,0
+CHKP.US,D,20250219,000000,221.3,223.08,219.28,223.08,1196748,0
+CHKP.US,D,20250220,000000,221.48,222.6548,218.52,219.05,716072,0
+CHKP.US,D,20250221,000000,217.59,218.8,215.62,216.8,1270530,0
+CHKP.US,D,20250224,000000,218.28,218.4737,213.59,215.23,876026,0
+CHKP.US,D,20250225,000000,214.49,219.85,213.2,218.63,727006,0
+CHKP.US,D,20250226,000000,223.14,223.77,220.07,220.92,799703,0
+CHKP.US,D,20250227,000000,224.99,224.99,216.67,216.69,1048176,0
+CHKP.US,D,20250228,000000,216.96,220.42,214.64,220.26,1092859,0
+CHKP.US,D,20250303,000000,224.76,224.941,219.97,221.09,896013,0
+CHKP.US,D,20250304,000000,218.08,222.9,216,221.22,1229712,0
+CHKP.US,D,20250305,000000,219.66,223.01,218.17,221.6,1026675,0
+CHKP.US,D,20250306,000000,220,224.94,218.65,223.48,1390367,0
+CHKP.US,D,20250307,000000,223.8,230.65,222.51,230.2,1886018,0
+CHKP.US,D,20250310,000000,226.11,229.94,223.44,225.27,2434115,0
+CHKP.US,D,20250311,000000,222.77,226.67,221.9682,222.39,930588,0
+CHKP.US,D,20250312,000000,223.97,225.935,216.57,217.99,1250106,0
+CHKP.US,D,20250313,000000,216.77,217.197,211.8325,214.9,1341976,0
+CHKP.US,D,20250314,000000,221.71,224.96,219.26,224.84,1246127,0
+CHKP.US,D,20250317,000000,222.89,231.58,222.415,230.39,1104731,0
+CHKP.US,D,20250318,000000,230.24,231.335,226.78,229.75,798027,0
+CHKP.US,D,20250319,000000,229.67,232.37,229.505,230.32,697007,0
+CHKP.US,D,20250320,000000,229.46,230.73,226.87,229.14,929043,0
+CHKP.US,D,20250321,000000,227.43,229.865,225.51,227.97,1071893,0
+CHKP.US,D,20250324,000000,229.5,230.49,226.32,228.05,642137,0
+CHKP.US,D,20250325,000000,228.1,231.46,228.1,230.58,545627,0
+CHKP.US,D,20250326,000000,230.99,232.657,227.125,227.87,527149,0
+CHKP.US,D,20250327,000000,230.31,232.58,225,231.31,750919,0
+CHKP.US,D,20250328,000000,232.87,234.355,227.44,228.37,941764,0
+CHKP.US,D,20250331,000000,225.34,228.83,223.85,227.92,761772,0
+CHKP.US,D,20250401,000000,228.51,231.06,226.51,230.84,638516,0
+CHKP.US,D,20250402,000000,229.19,230.81,226.75,228.01,976697,0
+CHKP.US,D,20250403,000000,223,231.9999,222.75,224.02,1395193,0
+CHKP.US,D,20250404,000000,216.2,222.03,215.11,215.52,1263742,0
+CHKP.US,D,20250407,000000,203.2,219.21,200.05,213.76,1864561,0
+CHKP.US,D,20250408,000000,215.33,217.66,206.5,208.2,1700095,0
+CHKP.US,D,20250409,000000,207.46,220.42,205.44,219.41,1568279,0
+CHKP.US,D,20250410,000000,219.41,219.41,209.4,213.78,1190463,0
+CHKP.US,D,20250411,000000,215.88,219.5,211.32,217.71,938494,0
+CHKP.US,D,20250414,000000,221.02,222.93,218.02,220.1,834120,0
+CHKP.US,D,20250415,000000,222.78,226.11,221.595,224.47,809992,0
+CHKP.US,D,20250416,000000,222.71,224.05,213.77,214.94,935226,0
+CHKP.US,D,20250417,000000,216.24,217.37,213.845,214.96,824955,0
+CHKP.US,D,20250421,000000,215.29,216.76,206.515,207.36,815591,0
+CHKP.US,D,20250422,000000,210.57,212.735,207.53,212.31,1460683,0
+CHKP.US,D,20250423,000000,214,214,196.32,204.26,2491634,0
+CHKP.US,D,20250424,000000,203.19,210.31,200.7387,208.88,1307485,0
+CHKP.US,D,20250425,000000,207.47,208.965,204.31,206.55,715084,0
+CHKP.US,D,20250428,000000,207.81,212.795,206.43,212.41,1002665,0
+CHKP.US,D,20250429,000000,212.7,215.65,211.715,215.3,647756,0
+CHKP.US,D,20250430,000000,214.9,219.67,212.565,219.56,899960,0
+CHKP.US,D,20250501,000000,218.68,218.68,213.58,214.03,644108,0
+CHKP.US,D,20250502,000000,217.05,219.255,215.33,217.55,612714,0
+CHKP.US,D,20250505,000000,215.82,222.84,214.51,220.16,729212,0
+CHKP.US,D,20250506,000000,218,221.92,216.58,220.84,735056,0
+CHKP.US,D,20250507,000000,220.8,221.79,218.21,220.87,813722,0
+CHKP.US,D,20250508,000000,220.1,222.63,217.86,220.67,724222,0
+CHKP.US,D,20250509,000000,221.06,221.775,214.78,218.33,643266,0
+CHKP.US,D,20250512,000000,219.16,220.76,213.95,217.23,1133013,0
+CHKP.US,D,20250513,000000,215.6,221.58,214.75,217.87,923769,0
+CHKP.US,D,20250514,000000,217.86,219,212.83,214.49,580277,0
+CHKP.US,D,20250515,000000,214.9,218.13,214.37,216.1,678181,0
+CHKP.US,D,20250516,000000,216.31,218.68,215.64,218.68,519217,0
+CHKP.US,D,20250519,000000,218.5,220.48,215.5969,218.91,496728,0
+CHKP.US,D,20250520,000000,223.71,223.71,219.2,220.92,904386,0
+CHKP.US,D,20250521,000000,218.6,222.29,217.92,220.95,710423,0
+CHKP.US,D,20250522,000000,220.33,226,220.33,224.86,731957,0
+CHKP.US,D,20250523,000000,223.225,228.14,222.16,227.86,835432,0
+CHKP.US,D,20250527,000000,227,230.4,226.53,228.62,831178,0
+CHKP.US,D,20250528,000000,228.53,228.68,223.13,223.95,753802,0
+CHKP.US,D,20250529,000000,223.83,225.8759,219.91,224.39,594962,0
+CHKP.US,D,20250530,000000,225.28,228.94,224.85,228.88,1131162,0
+CHKP.US,D,20250602,000000,227.45,230.11,226.43,229.89,474317,0
+CHKP.US,D,20250603,000000,229.21,230.52,227.44,229.88,429204,0
+CHKP.US,D,20250604,000000,229.69,232.4988,229.69,230.91,560231,0
+CHKP.US,D,20250605,000000,231.34,233,224.97,231.11,683743,0
+CHKP.US,D,20250606,000000,231.37,233.78,229.85,233.47,429146,0
+CHKP.US,D,20250609,000000,231.72,232,227.03,227.8,480761,0
+CHKP.US,D,20250610,000000,227.06,229.72,225.905,229.65,649073,0
+CHKP.US,D,20250611,000000,228.96,228.96,219.17,222.67,1357882,0
+CHKP.US,D,20250612,000000,224.01,226.15,221.47,222.95,627517,0
+CHKP.US,D,20250613,000000,220.725,221.67,217.58,218.93,1058549,0
+CHKP.US,D,20250616,000000,218.58,223.31,218.26,221.22,947280,0
+CHKP.US,D,20250617,000000,220.06,221.21,218.46,219.23,728055,0
+CHKP.US,D,20250618,000000,219,220.84,217.74,218.42,539052,0
+CHKP.US,D,20250620,000000,218.42,221.68,217.44,218.21,909762,0
+CHKP.US,D,20250623,000000,217.46,224.335,215.88,223.37,561613,0
+CHKP.US,D,20250624,000000,225.49,227.3,218.975,219.56,703934,0
+CHKP.US,D,20250625,000000,218.36,222.32,218,218.93,450025,0
+CHKP.US,D,20250626,000000,218.93,219.43,216.18,218.88,681017,0
+CHKP.US,D,20250627,000000,218,219,215.83,216.45,622144,0
+CHKP.US,D,20250630,000000,217.47,221.8,217.47,221.25,793700,0
+CHKP.US,D,20250701,000000,221.52,222.978,218.29,221.08,889045,0
+CHKP.US,D,20250702,000000,219.13,221.91,218.6971,219.39,628408,0
+CHKP.US,D,20250703,000000,219.55,225.215,218.69,223.63,304434,0
+CHKP.US,D,20250707,000000,223.95,224.891,221.2574,222.99,484296,0
+CHKP.US,D,20250708,000000,223.92,226.43,222.61,226.19,710386,0
+CHKP.US,D,20250709,000000,227,231.64,225.1,231.23,1002683,0
+CHKP.US,D,20250710,000000,232.07,232.07,221.26,221.26,868152,0
+CHKP.US,D,20250711,000000,222.28,222.61,214.34,215.5,817396,0
+CHKP.US,D,20250714,000000,215.83,221.42,213.28,220.68,732002,0
+CHKP.US,D,20250715,000000,221.83,223.31,218.62,218.78,547736,0
+CHKP.US,D,20250716,000000,218.67,220.71,216.79,218.07,515016,0
+CHKP.US,D,20250717,000000,217.81,219.69,216.97,217.47,451666,0
+CHKP.US,D,20250718,000000,218.17,218.94,215.06,215.48,911625,0
+CHKP.US,D,20250721,000000,219,222.92,217.2,222.64,577904,0
+CHKP.US,D,20250722,000000,222.83,225.2319,221.215,222.89,517708,0
+CHKP.US,D,20250723,000000,223.37,223.855,221,223,623144,0
+CHKP.US,D,20250724,000000,222.74,224.2,221.1201,222.01,584777,0
+CHKP.US,D,20250725,000000,222.5,223.3,219.32,220.11,789393,0
+CHKP.US,D,20250728,000000,220.53,222.215,217.825,218.29,1064530,0
+CHKP.US,D,20250729,000000,217.96,220.53,215.03,218.33,1725279,0
+CHKP.US,D,20250730,000000,203.26,205.2,185,186.67,4048802,0
+CHKP.US,D,20250731,000000,186.57,190.1,183.1,186.2,2357878,0
+CHKP.US,D,20250801,000000,186.33,189.84,185.05,188.58,1821690,0
+CHKP.US,D,20250804,000000,190,192.91,188,192.755,1391629,0
+CHKP.US,D,20250805,000000,192.84,195,188.75,188.9,1105459,0
+CHKP.US,D,20250806,000000,189.67,190.74,185.51,188.21,1089186,0
+CHKP.US,D,20250807,000000,189.35,189.35,183.69,185.03,1704516,0
+CHKP.US,D,20250808,000000,186.68,187.79,182.49,183.32,747770,0
+CHKP.US,D,20250811,000000,183.16,185.545,180.33,180.73,794093,0
+CHKP.US,D,20250812,000000,180.92,182.45,178.682,181.2,984357,0
+CHKP.US,D,20250813,000000,182.83,188.57,181.3101,188.12,1161270,0
+CHKP.US,D,20250814,000000,187.74,188,184.39,185.32,1156895,0
+CHKP.US,D,20250815,000000,184.3,189.3405,184.3,188.92,801068,0
+CHKP.US,D,20250818,000000,189.6,190.48,187.0848,188.64,880439,0
+CHKP.US,D,20250819,000000,189.75,190.63,186.74,188,901314,0
+CHKP.US,D,20250820,000000,188.72,190,186.98,189.29,776311,0
+CHKP.US,D,20250821,000000,188.17,189.85,186.25,188.41,617854,0
+CHKP.US,D,20250822,000000,189.17,191.68,188.18,190.42,668165,0
+CHKP.US,D,20250825,000000,191.1,191.9118,187.55,187.72,663028,0
+CHKP.US,D,20250826,000000,187.35,189.9,186.88,187.62,975247,0
+CHKP.US,D,20250827,000000,187.88,190.81,187.63,190.67,531267,0
+CHKP.US,D,20250828,000000,191.99,192.175,189.88,191.26,503468,0
+CHKP.US,D,20250829,000000,191.54,193.86,191.54,193.14,547453,0
+CHKP.US,D,20250902,000000,190.01,192.37,188.5338,190.16,915264,0
+CHKP.US,D,20250903,000000,191.97,192.76,188.86,191.47,579682,0
+CHKP.US,D,20250904,000000,190.65,191.26,188.8,190.77,645204,0
+CHKP.US,D,20250905,000000,192.26,193.93,190.26,193.09,1170080,0
+CHKP.US,D,20250908,000000,193.35,197.4,192.66,196.9,814875,0
+CHKP.US,D,20250909,000000,196.59,197.14,194.2,196.56,557179,0
+CHKP.US,D,20250910,000000,196,198.76,193.3101,194.24,367231,0
+CHKP.US,D,20250911,000000,195.13,196.89,193.76,196.54,382075,0
+CHKP.US,D,20250912,000000,197.03,197.62,195.19,195.19,519767,0
+CHKP.US,D,20250915,000000,194.88,198.13,194.62,198,762072,0
+CHKP.US,D,20250916,000000,199.31,199.95,196.39,198.84,627461,0
+CHKP.US,D,20250917,000000,199.71,200.99,196.125,196.54,505847,0
+CHKP.US,D,20250918,000000,196.86,199.1502,195.58,196.24,746132,0
+CHKP.US,D,20250919,000000,196.66,199.62,196.4,197.79,2200982,0
+CHKP.US,D,20250922,000000,197.15,201.37,194.22,201.09,769781,0
+CHKP.US,D,20250923,000000,206.26,207.6399,200.08,201.1,899127,0
+CHKP.US,D,20250924,000000,201.82,205.96,201.82,203.34,682554,0
+CHKP.US,D,20250925,000000,202.79,204.38,201.49,203.62,694416,0
+CHKP.US,D,20250926,000000,204.18,205.48,203.02,204.65,580055,0
+CHKP.US,D,20250929,000000,205.3,207.715,204.85,205.8,734968,0
+CHKP.US,D,20250930,000000,206.29,208.28,205.94,206.91,576937,0
+CHKP.US,D,20251001,000000,207,208.275,200.04,204.13,705923,0
+CHKP.US,D,20251002,000000,203.745,205.64,202.62,204.97,1072856,0
+CHKP.US,D,20251003,000000,204.31,205.56,201.26,201.57,756859,0
+CHKP.US,D,20251006,000000,198.91,201.43,196.5,200.96,1425353,0
+CHKP.US,D,20251007,000000,202.03,203.63,197.68,200.44,854518,0
+CHKP.US,D,20251008,000000,199.9,201.1,198.67,201,769762,0
+CHKP.US,D,20251009,000000,201,201,196.545,198.05,757513,0
+CHKP.US,D,20251010,000000,198.05,199.19,193.51,195.56,643607,0
+CHKP.US,D,20251013,000000,196.61,197.35,193.59,194.85,519955,0
+CHKP.US,D,20251014,000000,194.04,196.71,193.43,194.08,584670,0
+CHKP.US,D,20251015,000000,194.64,195.04,189.77,190.24,715554,0
+CHKP.US,D,20251016,000000,190.53,191.79,187.555,188.36,680549,0
+CHKP.US,D,20251017,000000,187.29,191.22,187.29,190.65,609216,0
+CHKP.US,D,20251020,000000,191.01,193.4,190.26,193.15,779744,0
+CHKP.US,D,20251021,000000,193,197.86,191.59,196.75,612527,0
+CHKP.US,D,20251022,000000,195.83,198.2,194.89,194.9,1168448,0
+CHKP.US,D,20251023,000000,194.82,195.32,192.32,193.56,737067,0
+CHKP.US,D,20251024,000000,194.02,195.02,191.855,192,651450,0
+CHKP.US,D,20251027,000000,194,194.47,190.28,191.72,1340080,0
+CHKP.US,D,20251028,000000,208.655,210.66,198,203.56,2752931,0
+CHKP.US,D,20251029,000000,203.985,204.27,196.0224,197.28,1302556,0
+CHKP.US,D,20251030,000000,196.01,200.4,195.2075,199.48,595089,0
+CHKP.US,D,20251031,000000,198.7,200.2,194.96,195.68,881904,0
+CHKP.US,D,20251103,000000,195.65,196.474,193.3,194.59,816531,0
+CHKP.US,D,20251104,000000,194.59,194.8127,190.25,191.76,1312860,0
+CHKP.US,D,20251105,000000,190.56,196.03,190.3,195.41,635079,0
+CHKP.US,D,20251106,000000,193.7,197.58,192.12,196.52,809885,0
+CHKP.US,D,20251107,000000,197.29,202.6,196.43,200.29,923294,0
+CHKP.US,D,20251110,000000,200.48,202.94,198.2901,202.11,509766,0
+CHKP.US,D,20251111,000000,200.825,206.43,200.825,204.39,625054,0
+CHKP.US,D,20251112,000000,204.97,205.81,200.45,202.31,739591,0
+CHKP.US,D,20251113,000000,200.35,202.24,198.3,198.81,425774,0
+CHKP.US,D,20251114,000000,195.84,200.2,195.79,197.52,488896,0
+CHKP.US,D,20251117,000000,196.85,197.192,191.89,192.1,554357,0
+CHKP.US,D,20251118,000000,192.48,193.9,189.22,190.7,536049,0
+CHKP.US,D,20251119,000000,190.23,190.465,185.01,185.64,642405,0
+CHKP.US,D,20251120,000000,186.65,187.655,182.735,183.93,438944,0
+CHKP.US,D,20251121,000000,183.96,188.295,183.2,187.08,744068,0
+CHKP.US,D,20251124,000000,187.95,189.2778,182.35,183.55,849098,0
+CHKP.US,D,20251125,000000,183.83,187.7,183.83,185.9,569032,0
+CHKP.US,D,20251126,000000,186.33,188,182.06,184.34,626781,0
+CHKP.US,D,20251128,000000,186.76,187.77,184.015,186.77,467691,0
+CHKP.US,D,20251201,000000,187.5,188.36,185.4901,187.05,546455,0
+CHKP.US,D,20251202,000000,187.19,190.05,186.74,187.25,470982,0
+CHKP.US,D,20251203,000000,181.63,191.935,180.74,191.1,1283543,0
+CHKP.US,D,20251204,000000,192.05,199.71,192.05,195.83,6191976,0
+CHKP.US,D,20251205,000000,195,199.9,192.0091,193.06,1538366,0
+CHKP.US,D,20251208,000000,192.56,194.235,188.05,190.85,1257394,0
+CHKP.US,D,20251209,000000,190.16,194.8,189.46,194.19,659774,0
+CHKP.US,D,20251210,000000,194.5,197.93,193.735,197.5,914181,0
+CHKP.US,D,20251211,000000,197.41,199.24,196.39,198.48,601419,0
+CHKP.US,D,20251212,000000,199.39,199.9,191.29,192.12,1102308,0
+CHKP.US,D,20251215,000000,193.77,193.77,186.8601,187.29,719403,0
+CHKP.US,D,20251216,000000,186.15,189.0952,186.03,188.19,611585,0
+CHKP.US,D,20251217,000000,188.19,188.945,186.7074,187.34,703466,0
+CHKP.US,D,20251218,000000,187.79,188.985,185.19,188,658412,0
+CHKP.US,D,20251219,000000,188.13,190.585,186.95,189.14,1163864,0
+CHKP.US,D,20251222,000000,188.96,191.53,188.95,190.73,417388,0
+CHKP.US,D,20251223,000000,190.02,191.77,188.89,189.44,357571,0
+CHKP.US,D,20251224,000000,189.37,189.37,187.955,188.52,302009,0
+CHKP.US,D,20251226,000000,188.78,190.38,188,189.635,197995,0
+CHKP.US,D,20251229,000000,189.29,190.245,188.22,188.58,343325,0
+CHKP.US,D,20251230,000000,187.73,189.445,187.31,187.46,424405,0
+CHKP.US,D,20251231,000000,187.31,187.61,184.4525,185.56,686073,0
+CHKP.US,D,20260102,000000,185.75,186.46,180.08,181.03,463206,0
+CHKP.US,D,20260105,000000,180.62,187.495,179.12,185.1,1405673,0
+CHKP.US,D,20260106,000000,184.1,187.93,181.8701,186.01,1425614,0
+CHKP.US,D,20260107,000000,186.46,190.67,183.88,189.56,1286768,0
+CHKP.US,D,20260108,000000,189.89,192.27,188.985,190.76,1352224,0
+CHKP.US,D,20260109,000000,191.17,194.035,188.34,192.67,1666262,0
+CHKP.US,D,20260112,000000,193.5,195.41,189.965,190,1674339,0
+CHKP.US,D,20260113,000000,188.53,189.075,182.5,186.57,1363859,0
+CHKP.US,D,20260114,000000,187.35,192.28,185.66,188.17,1659144,0
+CHKP.US,D,20260115,000000,188.55,193.96,186.32,188.54,1314698,0
+CHKP.US,D,20260116,000000,188.11,188.702,185.3,185.54,1137704,0
+CHKP.US,D,20260120,000000,182.76,185.5,178.21,178.71,1484687,0
+CHKP.US,D,20260121,000000,177.82,179.51,173.77,174.36,1541322,0
+CHKP.US,D,20260122,000000,175.48,178.57,175.02,178.16,970428,0
+CHKP.US,D,20260123,000000,179.77,183.62,179.05,181.23,845679,0
+CHKP.US,D,20260126,000000,182.67,184.86,181.5,184.71,1021711,0
+CHKP.US,D,20260127,000000,186.18,186.59,180.2584,182.94,768377,0
+CHKP.US,D,20260128,000000,182.01,183.2,177.94,180.24,1061365,0
+CHKP.US,D,20260129,000000,177.83,179.2,173.56,178.21,1548112,0
+CHKP.US,D,20260130,000000,176.37,180.5,176.055,179.51,1225965,0
+CHKP.US,D,20260202,000000,178.22,181.57,178.12,180.21,1262708,0
+CHKP.US,D,20260203,000000,177.79,178.415,173.15,174.07,1542952,0
+CHKP.US,D,20260204,000000,171.64,177.7299,170.49,176.49,1710872,0
+CHKP.US,D,20260205,000000,177.84,180,175.22,176.25,1228679,0
+CHKP.US,D,20260206,000000,178.21,180.99,175.74,180.91,1105131,0
+CHKP.US,D,20260209,000000,180.58,181.71,178.41,181.27,1047312,0
+CHKP.US,D,20260210,000000,182.23,185.42,180.31,180.57,1251302,0
+CHKP.US,D,20260211,000000,180.66,182.09,176.06,176.47,1663037,0
+CHKP.US,D,20260212,000000,165,178.31,161,164.47,4146836,0
+CHKP.US,D,20260213,000000,166.51,176.52,166,171.48,2087690,0
+CHKP.US,D,20260217,000000,170.78,170.93,163.92,165.02,2135829,0
+CHKP.US,D,20260218,000000,162.87,166.43,162,163.85,1834054,0
diff --git a/daily/us/nasdaq stocks/1/chmg.us.txt b/daily/us/nasdaq stocks/1/chmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb3da79b17db61b68e6d2929a2d5fbfd0457f6ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chmg.us.txt	
@@ -0,0 +1,3261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHMG.US,D,20121119,000000,17.9158,17.9158,17.9158,17.9158,828.5700881992682,0
+CHMG.US,D,20121121,000000,18.4551,18.4551,18.0921,18.0921,989.9931140136797,0
+CHMG.US,D,20121123,000000,18.8095,18.8164,18.8095,18.8164,8088.519590966195,0
+CHMG.US,D,20121126,000000,18.4551,18.878,17.5527,18.2017,5344.328152121319,0
+CHMG.US,D,20121127,000000,17.9158,17.9158,17.9158,17.9158,689.6236862324376,0
+CHMG.US,D,20121203,000000,18.2731,18.2731,18.1302,18.2731,5392.346393977464,0
+CHMG.US,D,20121204,000000,18.2399,18.2399,18.1302,18.1654,2208.8391253844743,0
+CHMG.US,D,20121205,000000,18.1713,18.1713,18.1713,18.1713,1935.0329803322172,0
+CHMG.US,D,20121206,000000,18.6529,18.6597,18.6529,18.6597,1342.4674425324606,0
+CHMG.US,D,20121207,000000,18.6597,18.6597,18.6597,18.6597,689.6236862324376,0
+CHMG.US,D,20121210,000000,18.4551,19.1805,18.4551,19.1805,9534.175170253453,0
+CHMG.US,D,20121211,000000,19.1805,19.1805,19.1805,19.1805,142.01139612786335,0
+CHMG.US,D,20121212,000000,19.9068,20.2639,19.2147,20.2639,1967.7262513832482,0
+CHMG.US,D,20121213,000000,18.6597,18.6597,18.6597,18.6597,673.2770507069222,0
+CHMG.US,D,20121214,000000,18.4768,19.062,18.4768,18.5854,1383.3340313462995,0
+CHMG.US,D,20121217,000000,20.8121,20.908,18.834,20.8121,2464.2553054706145,0
+CHMG.US,D,20121218,000000,19.3968,21.8633,19.3968,21.7978,945.0398663185275,0
+CHMG.US,D,20121219,000000,21.7469,21.7469,20.0898,21.5423,2974.066000922393,0
+CHMG.US,D,20121220,000000,21.6685,21.8692,20.2464,21.8692,5937.915354641376,0
+CHMG.US,D,20121221,000000,21.5423,23.7338,21.5423,21.9465,22046.5030003104,0
+CHMG.US,D,20121224,000000,20.682,21.9054,20.682,21.9054,480.18241856184096,0
+CHMG.US,D,20121226,000000,21.9054,21.9054,21.5814,21.5814,1754.1983248312474,0
+CHMG.US,D,20121227,000000,21.9054,23.0037,21.9054,23.0037,3970.1891032581284,0
+CHMG.US,D,20121228,000000,21.2751,21.7126,21.2751,21.6137,2619.5483429629608,0
+CHMG.US,D,20121231,000000,21.8311,21.8311,21.8311,21.8311,140.98973140752244,0
+CHMG.US,D,20130102,000000,21.9054,22.2362,21.6137,22.156,6875.803567917457,0
+CHMG.US,D,20130103,000000,21.3603,22.0826,21.1802,21.9054,8392.975677628883,0
+CHMG.US,D,20130104,000000,21.3603,21.3603,21.3603,21.3603,2326.330568224085,0
+CHMG.US,D,20130108,000000,21.1802,21.1802,21.1802,21.1802,140.98973140752244,0
+CHMG.US,D,20130109,000000,21.5423,21.5814,21.1919,21.2193,2314.0705915799736,0
+CHMG.US,D,20130110,000000,21.4298,22.066,21.4298,22.066,683.4936979103719,0
+CHMG.US,D,20130111,000000,21.9054,21.9054,21.1802,21.2681,3282.6087464663824,0
+CHMG.US,D,20130114,000000,21.4983,21.5423,21.4983,21.5423,408.6658881377438,0
+CHMG.US,D,20130115,000000,21.8633,21.8633,21.5355,21.7253,408.6658881377438,0
+CHMG.US,D,20130116,000000,21.9838,21.9838,21.9838,21.9838,140.98973140752244,0
+CHMG.US,D,20130117,000000,21.8389,22.0894,21.8389,22.0894,1271.9725768286944,0
+CHMG.US,D,20130118,000000,21.3603,21.742,21.2124,21.3954,3424.620142594216,0
+CHMG.US,D,20130122,000000,21.3603,21.5423,21.3603,21.5423,11847.224097112925,0
+CHMG.US,D,20130123,000000,21.4034,21.4034,21.3954,21.3954,408.6658881377438,0
+CHMG.US,D,20130124,000000,21.3954,21.4298,20.9952,20.9952,13074.243426246376,0
+CHMG.US,D,20130125,000000,20.8121,20.8121,20.8121,20.8121,140.98973140752244,0
+CHMG.US,D,20130128,000000,21.1792,21.1792,20.9002,20.9002,1032.9030322681704,0
+CHMG.US,D,20130129,000000,21.5423,21.5423,21.5423,21.5423,2741.126444683874,0
+CHMG.US,D,20130130,000000,21.2124,21.2124,21.2124,21.2124,201.267949907839,0
+CHMG.US,D,20130131,000000,21.5423,21.5423,21.5423,21.5423,1139.15616318397,0
+CHMG.US,D,20130204,000000,21.5423,21.5423,21.5423,21.5423,683.4936979103719,0
+CHMG.US,D,20130205,000000,21.5423,21.5423,21.5423,21.5423,308.5427455439897,0
+CHMG.US,D,20130208,000000,21.5423,21.5423,21.5423,21.5423,1609.121934542311,0
+CHMG.US,D,20130212,000000,21.9054,21.9054,21.8692,21.8692,1779.7399428398714,0
+CHMG.US,D,20130213,000000,22.0894,22.0894,21.7312,21.7332,547.6122901045743,0
+CHMG.US,D,20130214,000000,21.6137,22.0826,21.6137,22.0826,275.8494744929791,0
+CHMG.US,D,20130215,000000,22.0473,22.0894,22.0473,22.0894,275.8494744929791,0
+CHMG.US,D,20130219,000000,21.9054,21.9054,21.9054,21.9054,408.6658881377438,0
+CHMG.US,D,20130220,000000,21.9054,21.9054,21.9054,21.9054,140.98973140752244,0
+CHMG.US,D,20130221,000000,21.9054,21.9054,21.9054,21.9054,140.98973140752244,0
+CHMG.US,D,20130225,000000,21.9054,21.9054,21.9054,21.9054,4345.14005562448,0
+CHMG.US,D,20130228,000000,22.0894,22.0894,22.0894,22.0894,230.89622679782687,0
+CHMG.US,D,20130301,000000,21.5814,21.5814,20.7485,21.5423,459.7491241549618,0
+CHMG.US,D,20130304,000000,21.3603,21.4512,21.3603,21.4512,275.8494744929791,0
+CHMG.US,D,20130306,000000,21.5814,21.5814,21.5814,21.5814,275.8494744929791,0
+CHMG.US,D,20130307,000000,21.9534,21.9534,21.9054,21.9054,959.3431724033409,0
+CHMG.US,D,20130308,000000,22.2656,22.2656,22.2656,22.2656,397.4275762139532,0
+CHMG.US,D,20130311,000000,23.0037,23.0037,23.0037,23.0037,140.98973140752244,0
+CHMG.US,D,20130312,000000,22.9948,22.9948,22.4574,22.6386,4898.882334051201,0
+CHMG.US,D,20130313,000000,22.4908,22.4908,22.4908,22.4908,408.6658881377438,0
+CHMG.US,D,20130315,000000,23.1407,23.3844,22.8314,22.8314,13495.169291028373,0
+CHMG.US,D,20130320,000000,22.8314,22.8314,22.8314,22.8314,816.3101115551366,0
+CHMG.US,D,20130321,000000,23.3081,23.3844,22.4624,23.3844,2574.5950952677176,0
+CHMG.US,D,20130322,000000,23.3766,23.9188,22.8685,23.9188,5226.836709281708,0
+CHMG.US,D,20130325,000000,23.8249,24.5363,22.9263,24.5363,8178.4260863564805,0
+CHMG.US,D,20130326,000000,23.4539,24.4895,21.9083,24.1215,12064.838682546027,0
+CHMG.US,D,20130327,000000,24.3054,24.6706,24.3054,24.6706,1223.9543349725498,0
+CHMG.US,D,20130328,000000,24.5629,25.0336,24.3054,24.9681,3392.9485362635864,0
+CHMG.US,D,20130401,000000,24.6314,24.6706,22.2245,24.4895,16590.813393671277,0
+CHMG.US,D,20130402,000000,24.4895,24.4895,24.3779,24.4738,6249.523094346369,0
+CHMG.US,D,20130403,000000,23.8406,24.5629,23.7524,24.5629,1513.0854508300213,0
+CHMG.US,D,20130404,000000,24.4895,25.0405,23.4616,24.8702,1168.7844400738973,0
+CHMG.US,D,20130405,000000,24.5453,24.7596,23.5254,24.7254,1902.3397092811865,0
+CHMG.US,D,20130408,000000,24.6706,24.7107,24.1566,24.6706,2307.940603257867,0
+CHMG.US,D,20130409,000000,24.6607,24.7254,24.0118,24.7254,2925.026094345847,0
+CHMG.US,D,20130410,000000,24.1566,24.8212,24.1566,24.8212,3700.4696170872753,0
+CHMG.US,D,20130411,000000,24.7821,24.9915,23.7876,24.9915,2463.2336407502135,0
+CHMG.US,D,20130412,000000,24.1429,24.6706,24.1215,24.6706,1765.4366367550583,0
+CHMG.US,D,20130415,000000,24.1215,24.5236,24.1215,24.5042,6321.039624770537,0
+CHMG.US,D,20130416,000000,24.6706,25.0336,24.6706,25.0336,2558.248459742202,0
+CHMG.US,D,20130417,000000,25.0043,25.0043,24.9984,25.0043,1580.515322372684,0
+CHMG.US,D,20130418,000000,25.0043,25.0043,24.6706,24.6706,7850.471711125972,0
+CHMG.US,D,20130419,000000,24.8633,24.9602,24.2477,24.6706,2018.8094874003955,0
+CHMG.US,D,20130422,000000,24.7968,24.7968,24.6607,24.6706,1361.8790722189788,0
+CHMG.US,D,20130423,000000,24.4738,24.6706,23.9364,24.4815,2307.940603257867,0
+CHMG.US,D,20130424,000000,24.6549,24.6549,24.6441,24.6549,1632.620223110233,0
+CHMG.US,D,20130425,000000,24.6607,24.8565,24.6607,24.8565,1493.6738211434024,0
+CHMG.US,D,20130426,000000,23.5821,24.9446,23.5821,24.4669,2580.7250835898235,0
+CHMG.US,D,20130429,000000,24.1215,24.9524,23.8571,24.6706,6584.629122619384,0
+CHMG.US,D,20130430,000000,24.6706,24.6706,23.9364,24.5991,7474.499094039219,0
+CHMG.US,D,20130501,000000,24.2956,24.9446,23.9726,24.4738,8011.894736940425,0
+CHMG.US,D,20130502,000000,24.1215,24.4738,24.1215,24.3739,3616.693110018997,0
+CHMG.US,D,20130503,000000,24.3054,24.4669,24.1215,24.414,4774.239238169184,0
+CHMG.US,D,20130506,000000,24.4669,24.4895,24.4513,24.4895,835.7217412416747,0
+CHMG.US,D,20130507,000000,24.4277,24.4366,24.3739,24.3739,1085.0079330057192,0
+CHMG.US,D,20130508,000000,24.1215,24.4277,24.1215,24.2761,9298.170619853932,0
+CHMG.US,D,20130509,000000,24.4277,24.6549,23.9364,24.5042,11511.096404119911,0
+CHMG.US,D,20130510,000000,24.3328,24.3328,24.3328,24.3328,404.57922925635995,0
+CHMG.US,D,20130513,000000,24.1352,24.3779,24.1215,24.2516,3195.7672452371007,0
+CHMG.US,D,20130514,000000,24.1429,24.2672,23.9364,24.2232,4515.758063922041,0
+CHMG.US,D,20130515,000000,24.3387,24.3387,24.3387,24.3387,950.1481899202423,0
+CHMG.US,D,20130516,000000,22.7814,24.2956,22.7814,24.2712,1087.051262446421,0
+CHMG.US,D,20130517,000000,24.6549,24.6549,24.3054,24.553,544.5472959435415,0
+CHMG.US,D,20130520,000000,24.5453,24.6706,24.3113,24.6706,2035.156122925911,0
+CHMG.US,D,20130521,000000,24.6314,24.6706,23.9815,24.3113,3773.007812231643,0
+CHMG.US,D,20130522,000000,24.2898,24.6422,23.7876,24.4895,5008.200459128003,0
+CHMG.US,D,20130524,000000,23.9423,24.1215,23.9423,24.1215,273.80614505228715,0
+CHMG.US,D,20130528,000000,24.0744,24.421,24.0744,24.414,3031.2792252616464,0
+CHMG.US,D,20130529,000000,24.4053,24.414,24.1215,24.414,2307.940603257867,0
+CHMG.US,D,20130530,000000,24.3993,24.6607,24.1566,24.6314,60823.78746098032,0
+CHMG.US,D,20130531,000000,24.3407,24.6706,24.3407,24.6706,6001.258567302736,0
+CHMG.US,D,20130603,000000,24.5697,24.6706,24.3387,24.6706,3665.7330165955427,0
+CHMG.US,D,20130604,000000,24.5903,24.6706,24.3387,24.5991,8157.992791949661,0
+CHMG.US,D,20130605,000000,24.4815,24.9211,24.1215,24.8565,3292.825393669792,0
+CHMG.US,D,20130606,000000,24.6773,24.6773,24.1566,24.6314,2444.843675783996,0
+CHMG.US,D,20130607,000000,24.6549,24.7576,24.2672,24.5306,2786.0796923790167,0
+CHMG.US,D,20130610,000000,24.6441,24.6706,24.1645,24.3113,8437.928925324026,0
+CHMG.US,D,20130611,000000,24.6372,24.6372,24.6372,24.6372,139.96806668717142,0
+CHMG.US,D,20130612,000000,24.0176,24.6706,24.0176,24.6706,2229.272419791394,0
+CHMG.US,D,20130613,000000,24.8643,25.1198,24.3524,25.0806,1074.791285802209,0
+CHMG.US,D,20130614,000000,24.5022,24.9798,24.4952,24.8575,3475.703378611464,0
+CHMG.US,D,20130617,000000,24.5834,24.9632,24.2487,24.7919,2220.077437308285,0
+CHMG.US,D,20130618,000000,24.7968,25.2206,23.9002,24.8722,4735.415978796047,0
+CHMG.US,D,20130619,000000,24.9377,24.9377,23.7524,23.8415,1652.0318527968518,0
+CHMG.US,D,20130620,000000,23.679,24.4121,23.5625,24.4121,3103.8174204061147,0
+CHMG.US,D,20130621,000000,24.4952,24.6432,24.3436,24.5687,2627.721660725668,0
+CHMG.US,D,20130624,000000,24.2937,24.9318,23.3099,24.8643,19671.13252551068,0
+CHMG.US,D,20130625,000000,24.9377,25.0415,24.4952,24.9798,9545.413482177264,0
+CHMG.US,D,20130626,000000,25.0659,25.1873,24.1018,25.1481,9746.681432085054,0
+CHMG.US,D,20130627,000000,24.739,25.5856,23.8464,25.5789,21327.251037187525,0
+CHMG.US,D,20130628,000000,25.4261,25.6297,24.5236,24.8575,604772.3878783984,0
+CHMG.US,D,20130701,000000,25.0366,25.0366,24.0538,24.6549,10530.298272588987,0
+CHMG.US,D,20130702,000000,24.2037,24.5687,24.1616,24.2037,17090.40744192045,0
+CHMG.US,D,20130703,000000,23.5625,24.182,23.5625,24.1018,587.4572141980017,0
+CHMG.US,D,20130705,000000,24.3368,24.3368,23.0095,24.3368,3150.813997541959,0
+CHMG.US,D,20130708,000000,24.371,24.4718,24.2114,24.3308,4234.800265827377,0
+CHMG.US,D,20130709,000000,24.3162,24.3162,23.1798,24.095,8382.759030425372,0
+CHMG.US,D,20130710,000000,23.8415,24.4952,23.7524,24.4885,8059.912978796569,0
+CHMG.US,D,20130711,000000,24.4952,24.7263,24.2653,24.5981,10969.614102337404,0
+CHMG.US,D,20130712,000000,24.5834,24.6078,24.5687,24.5687,1475.283856177286,0
+CHMG.US,D,20130715,000000,24.5687,24.5687,24.4581,24.561,6888.063544561569,0
+CHMG.US,D,20130716,000000,24.4797,24.6078,24.4267,24.4581,8104.866226491711,0
+CHMG.US,D,20130717,000000,24.465,24.4952,24.2037,24.3975,1427.2656143210404,0
+CHMG.US,D,20130718,000000,24.4347,24.4952,24.2907,24.4885,4901.9473282122035,0
+CHMG.US,D,20130719,000000,24.5834,24.8966,24.4885,24.8966,7219.08291395318,0
+CHMG.US,D,20130722,000000,24.7831,24.7831,23.8787,24.561,14245.071195761278,0
+CHMG.US,D,20130723,000000,24.2487,24.7175,24.2487,24.5981,6393.577819914904,0
+CHMG.US,D,20130724,000000,24.6773,24.8301,24.4494,24.8232,2729.8881327600634,0
+CHMG.US,D,20130725,000000,24.6304,24.7919,24.2203,24.7831,6531.502557161434,0
+CHMG.US,D,20130726,000000,24.6549,24.7762,24.6215,24.6215,1189.217734480817,0
+CHMG.US,D,20130729,000000,24.8301,24.8301,24.324,24.5236,2570.508436386414,0
+CHMG.US,D,20130730,000000,24.6078,24.7684,24.465,24.7684,1116.6795393363484,0
+CHMG.US,D,20130731,000000,24.6372,25.0562,24.3162,24.6607,13164.149921636861,0
+CHMG.US,D,20130801,000000,24.9025,25.0719,24.4943,24.8643,3737.2495470196095,0
+CHMG.US,D,20130802,000000,24.5834,24.8643,23.8259,24.1234,3033.3225547023485,0
+CHMG.US,D,20130805,000000,24.2114,24.6773,23.9295,24.5687,3811.83107160478,0
+CHMG.US,D,20130806,000000,24.4952,24.4952,23.7602,24.0538,2327.3522329443854,0
+CHMG.US,D,20130807,000000,23.8503,24.1536,23.7935,24.1165,1140.1778279042705,0
+CHMG.US,D,20130808,000000,24.0284,24.4718,24.0284,24.4718,2447.9086699450995,0
+CHMG.US,D,20130809,000000,24.2937,24.4718,24.1165,24.1165,1153.4594692687833,0
+CHMG.US,D,20130812,000000,24.1165,24.1165,23.1915,23.7025,3969.167438537828,0
+CHMG.US,D,20130813,000000,23.9374,23.9374,23.4275,23.4432,2252.770708359316,0
+CHMG.US,D,20130814,000000,23.7152,23.7152,23.351,23.351,803.028470190654,0
+CHMG.US,D,20130815,000000,23.2561,23.8112,23.2561,23.7152,3005.737607253123,0
+CHMG.US,D,20130816,000000,23.5538,23.7436,23.2327,23.2327,1952.4012805780335,0
+CHMG.US,D,20130819,000000,23.0174,23.0174,22.8461,22.8461,1200.4560464046276,0
+CHMG.US,D,20130820,000000,23.3051,23.5331,22.7335,23.1867,3190.6589216353964,0
+CHMG.US,D,20130821,000000,23.0477,23.0477,23.0477,23.0477,138.9464019668305,0
+CHMG.US,D,20130822,000000,23.1554,24.5099,22.5641,23.1554,3889.4775903509526,0
+CHMG.US,D,20130823,000000,23.123,24.3093,22.4956,23.2249,7388.679257530339,0
+CHMG.US,D,20130826,000000,23.3169,23.3169,22.9439,22.9439,331.0193693915709,0
+CHMG.US,D,20130827,000000,22.7228,23.263,22.6386,22.6454,2254.814037800018,0
+CHMG.US,D,20130828,000000,22.8157,23.5723,22.6454,22.7228,3878.2392784271424,0
+CHMG.US,D,20130829,000000,22.7413,23.6173,22.7413,23.4529,1982.0295574680617,0
+CHMG.US,D,20130830,000000,23.1554,23.5391,22.6737,22.8911,4463.653163184493,0
+CHMG.US,D,20130903,000000,22.8989,23.8269,22.8324,23.5879,1502.8688036265112,0
+CHMG.US,D,20130904,000000,23.3931,24.4033,23.3931,24.2076,4368.638344192403,0
+CHMG.US,D,20130905,000000,23.8269,24.417,23.8269,24.417,1202.4993758453295,0
+CHMG.US,D,20130906,000000,24.4797,24.4885,23.6467,24.371,3063.9724963126773,0
+CHMG.US,D,20130909,000000,24.2869,25.0884,24.2869,25.0806,6918.713486171898,0
+CHMG.US,D,20130910,000000,25.1277,25.1277,23.3884,25.0131,9904.0177990181,0
+CHMG.US,D,20130911,000000,24.881,24.9465,24.2859,24.4952,10391.351870623062,0
+CHMG.US,D,20130912,000000,24.6607,25.0806,23.7739,24.6773,11148.405428397067,0
+CHMG.US,D,20130913,000000,25.2343,25.2871,24.7117,25.2627,14401.385897973321,0
+CHMG.US,D,20130916,000000,25.3253,25.3253,24.6862,25.243,11954.498892749529,0
+CHMG.US,D,20130917,000000,24.9397,25.2704,24.9397,25.1795,9250.152377997787,0
+CHMG.US,D,20130918,000000,25.1394,25.4075,24.7136,25.1462,21394.680908731392,0
+CHMG.US,D,20130919,000000,24.9945,25.2871,23.9912,25.2784,12596.104337125531,0
+CHMG.US,D,20130920,000000,25.2176,26.6037,24.6499,26.3031,62333.80791764914,0
+CHMG.US,D,20130923,000000,26.4685,26.82,25.6611,26.446,3642.234728027621,0
+CHMG.US,D,20130924,000000,26.1827,26.3404,25.5328,25.8196,4542.321346650966,0
+CHMG.US,D,20130925,000000,26.0702,26.1015,26.034,26.034,1090.1162566074236,0
+CHMG.US,D,20130926,000000,25.4496,25.8686,24.8907,25.8686,2274.225667486536,0
+CHMG.US,D,20130927,000000,25.757,25.8108,25.1648,25.8108,2444.843675783996,0
+CHMG.US,D,20130930,000000,25.7335,26.1827,25.0601,25.9068,6482.462650584887,0
+CHMG.US,D,20131001,000000,24.9651,25.5094,24.9485,25.4428,3878.2392784271424,0
+CHMG.US,D,20131002,000000,25.39,25.7639,24.8359,25.6357,7413.199210818561,0
+CHMG.US,D,20131003,000000,25.2871,25.2871,24.9171,25.2343,1871.6897676708577,0
+CHMG.US,D,20131004,000000,25.2099,26.0056,25.0699,25.6669,6282.2163653974,0
+CHMG.US,D,20131007,000000,25.6297,25.7129,24.9113,25.295,5610.982644131169,0
+CHMG.US,D,20131008,000000,25.1462,25.6073,25.1462,25.1462,3210.0705513219145,0
+CHMG.US,D,20131009,000000,25.5485,26.0389,25.2784,25.4311,3488.9850199759767,0
+CHMG.US,D,20131010,000000,26.0007,26.1779,25.3674,25.3674,4218.453630301862,0
+CHMG.US,D,20131011,000000,25.8617,26.1779,25.7266,26.1544,5882.745459742725,0
+CHMG.US,D,20131014,000000,26.034,26.1084,25.5856,26.1015,3225.3955221271294,0
+CHMG.US,D,20131015,000000,25.9918,26.0614,25.6297,25.9684,5843.922200369689,0
+CHMG.US,D,20131016,000000,25.7423,26.0536,25.7423,26.0536,1736.8300245854314,0
+CHMG.US,D,20131017,000000,25.7854,25.9918,25.4242,25.8108,3343.90862968704,0
+CHMG.US,D,20131018,000000,26.0202,26.5576,25.7922,26.5498,19112.28192348205,0
+CHMG.US,D,20131021,000000,26.6242,26.9081,25.9586,26.3031,7088.309829749056,0
+CHMG.US,D,20131022,000000,26.2963,26.9315,25.8617,26.2268,9626.12499508444,0
+CHMG.US,D,20131023,000000,26.5576,26.5576,25.479,26.1084,14301.262755380834,0
+CHMG.US,D,20131024,000000,26.1632,26.1916,25.6003,25.6748,3074.1891435161874,0
+CHMG.US,D,20131025,000000,25.893,26.5342,25.8558,25.8558,2274.225667486536,0
+CHMG.US,D,20131028,000000,25.9507,26.5576,24.7478,26.2826,6015.56187338755,0
+CHMG.US,D,20131029,000000,26.5498,26.5498,26.079,26.1827,1871.6897676708577,0
+CHMG.US,D,20131030,000000,26.2502,26.4754,26.2502,26.2747,3743.3795353417154,0
+CHMG.US,D,20131031,000000,26.3708,26.3708,25.8108,26.358,8660.651834359032,0
+CHMG.US,D,20131101,000000,26.2502,26.3491,24.0813,25.757,17379.538557777618,0
+CHMG.US,D,20131104,000000,25.6611,25.6611,24.3417,25.0601,6417.076108482826,0
+CHMG.US,D,20131105,000000,25.2871,25.3576,24.6215,25.0757,1871.6897676708577,0
+CHMG.US,D,20131106,000000,25.3088,25.3088,24.1645,24.9113,6015.56187338755,0
+CHMG.US,D,20131107,000000,25.0395,25.3576,24.0891,24.0979,11897.28566841068,0
+CHMG.US,D,20131108,000000,24.191,24.7762,23.8934,24.7547,5478.166230486445,0
+CHMG.US,D,20131111,000000,24.6304,24.6304,23.0037,23.3306,12300.843232945548,0
+CHMG.US,D,20131112,000000,23.357,23.631,23.078,23.631,5212.533403196895,0
+CHMG.US,D,20131113,000000,23.4863,24.0813,23.4168,24.0813,2140.38758912141,0
+CHMG.US,D,20131114,000000,23.9599,24.6706,23.8865,24.1713,5075.630330670767,0
+CHMG.US,D,20131115,000000,24.0979,24.0979,22.6189,23.6604,7621.618813768858,0
+CHMG.US,D,20131118,000000,23.678,23.91,23.1514,23.1984,1606.056940381308,0
+CHMG.US,D,20131119,000000,23.2052,23.2052,22.8695,22.8695,1101.3545685312345,0
+CHMG.US,D,20131120,000000,23.0487,23.5302,22.7883,23.1906,1201.4777111249282,0
+CHMG.US,D,20131121,000000,23.2209,23.4726,23.2209,23.4529,4675.137760295791,0
+CHMG.US,D,20131122,000000,23.3864,23.3864,22.9146,23.1671,2673.696573141211,0
+CHMG.US,D,20131125,000000,23.0692,23.4088,23.0692,23.2532,3475.703378611464,0
+CHMG.US,D,20131126,000000,23.4529,24.8516,23.1045,23.5429,2140.38758912141,0
+CHMG.US,D,20131127,000000,23.7084,24.6607,23.4863,23.9599,2807.5346515062365,0
+CHMG.US,D,20131129,000000,24.2007,24.7919,24.2007,24.7919,1735.80835986503,0
+CHMG.US,D,20131202,000000,24.0157,24.7117,24.0157,24.7117,4009.012362631265,0
+CHMG.US,D,20131203,000000,24.7478,25.3088,24.0304,24.417,12965.94696589048,0
+CHMG.US,D,20131204,000000,24.4631,24.4631,24.2007,24.2007,1871.6897676708577,0
+CHMG.US,D,20131205,000000,23.4168,23.9384,23.4168,23.9384,1470.1755325754805,0
+CHMG.US,D,20131206,000000,24.0657,25.4359,24.0657,25.1394,3074.1891435161874,0
+CHMG.US,D,20131209,000000,24.278,25.3253,24.278,24.6362,3343.90862968704,0
+CHMG.US,D,20131210,000000,23.9541,24.6773,23.9541,24.5677,3607.4981275358878,0
+CHMG.US,D,20131211,000000,24.2378,24.5002,24.1263,24.1352,3475.703378611464,0
+CHMG.US,D,20131212,000000,24.2378,24.7919,24.2378,24.5433,3268.3054403815695,0
+CHMG.US,D,20131213,000000,24.6068,24.6432,24.5002,24.5159,8689.25844652866,0
+CHMG.US,D,20131216,000000,24.6068,24.6068,24.327,24.327,4278.731848802118,0
+CHMG.US,D,20131217,000000,24.4641,24.7801,24.0206,24.2321,1455.872226490667,0
+CHMG.US,D,20131218,000000,24.6245,24.8467,24.5629,24.8467,5438.321306393007,0
+CHMG.US,D,20131219,000000,24.7498,24.7801,24.327,24.6636,2914.8094471424374,0
+CHMG.US,D,20131220,000000,24.6245,26.5606,24.5629,25.0053,37230.48407406826,0
+CHMG.US,D,20131223,000000,24.9632,25.6778,24.8869,25.6778,2651.2199492935897,0
+CHMG.US,D,20131224,000000,25.5064,25.7159,24.9367,25.7159,2845.336246158972,0
+CHMG.US,D,20131226,000000,25.619,26.7719,25.0806,25.8304,4903.990657652906,0
+CHMG.US,D,20131227,000000,25.9753,26.4176,24.9221,25.384,4241.951918869784,0
+CHMG.US,D,20131230,000000,25.2627,25.7159,24.5159,25.1648,11138.18878119406,0
+CHMG.US,D,20131231,000000,25.1716,25.8314,25.1579,25.7667,42703.54198095351,0
+CHMG.US,D,20140102,000000,25.5505,25.5505,24.9308,24.9308,9599.561712355515,0
+CHMG.US,D,20140103,000000,24.9867,25.6835,24.8124,25.0376,5755.037369699705,0
+CHMG.US,D,20140106,000000,25.3919,25.3919,24.7498,24.8124,6364.971207745278,0
+CHMG.US,D,20140107,000000,24.8398,25.3919,24.8398,25.3919,4108.113840504659,0
+CHMG.US,D,20140108,000000,25.7159,25.7159,24.6245,24.6245,2521.468529809868,0
+CHMG.US,D,20140109,000000,24.7801,25.3175,24.7361,24.9544,11401.778279042706,0
+CHMG.US,D,20140110,000000,25.0004,25.339,24.9544,25.1579,7426.480852183075,0
+CHMG.US,D,20140113,000000,25.3586,25.482,24.9935,25.3919,12333.536503996176,0
+CHMG.US,D,20140114,000000,25.5113,25.6317,25.1845,25.5652,3713.7512584516876,0
+CHMG.US,D,20140115,000000,25.5064,26.0849,25.4438,25.7609,11535.616357408133,0
+CHMG.US,D,20140116,000000,25.6385,26.4705,25.5956,25.8167,6455.899367855964,0
+CHMG.US,D,20140117,000000,25.8745,26.1769,25.4164,26.0184,2253.7923730796165,0
+CHMG.US,D,20140121,000000,26.171,26.5517,25.4506,26.5517,15116.551202214996,0
+CHMG.US,D,20140122,000000,26.4313,27.0725,26.0321,26.5449,11535.616357408133,0
+CHMG.US,D,20140123,000000,26.5293,26.7044,26.3344,26.4402,4642.44448924476,0
+CHMG.US,D,20140124,000000,26.2425,26.6212,26.1407,26.2757,5372.934764290946,0
+CHMG.US,D,20140127,000000,26.2502,26.5743,26.0692,26.1407,2253.7923730796165,0
+CHMG.US,D,20140128,000000,26.2278,26.3932,26.2278,26.3414,4789.564208974298,0
+CHMG.US,D,20140129,000000,25.6778,26.4705,25.6778,25.8167,5039.872065458632,0
+CHMG.US,D,20140130,000000,26.171,26.4705,26.171,26.3854,10078.722466196965,0
+CHMG.US,D,20140131,000000,25.7609,25.7609,24.9016,25.384,15599.798614937346,0
+CHMG.US,D,20140203,000000,24.4952,25.2099,23.3794,23.5538,13857.860266751217,0
+CHMG.US,D,20140204,000000,24.048,24.048,22.246,22.5925,11217.878629380533,0
+CHMG.US,D,20140205,000000,22.3949,22.6973,20.8131,21.0265,23473.768614631845,0
+CHMG.US,D,20140206,000000,20.9511,21.606,20.6623,21.4503,25053.26227228413,0
+CHMG.US,D,20140207,000000,21.3857,22.0288,21.2447,22.0288,3450.16176060284,0
+CHMG.US,D,20140210,000000,22.3508,22.4663,21.5706,21.5706,6306.736318685622,0
+CHMG.US,D,20140211,000000,20.9031,21.7058,20.8386,21.6353,7373.354286725124,0
+CHMG.US,D,20140212,000000,21.3857,22.1345,21.1528,22.1345,10319.835340198997,0
+CHMG.US,D,20140213,000000,22.1443,22.2881,22.0865,22.2294,5067.457012907959,0
+CHMG.US,D,20140214,000000,22.2793,22.2793,21.4503,21.7263,7561.340595268501,0
+CHMG.US,D,20140218,000000,21.2183,23.2581,21.2183,22.57,5853.117182852797,0
+CHMG.US,D,20140219,000000,23.6408,23.6408,21.3102,21.8085,8839.443160419301,0
+CHMG.US,D,20140220,000000,21.7204,22.155,21.5706,22.063,5703.954133682457,0
+CHMG.US,D,20140221,000000,22.5103,22.5103,21.2955,21.5452,11572.396287340971,0
+CHMG.US,D,20140224,000000,21.4562,21.6842,21.3426,21.6411,11185.185358329903,0
+CHMG.US,D,20140225,000000,21.74,21.8438,21.4415,21.5706,12199.698425631756,0
+CHMG.US,D,20140226,000000,21.8682,21.8682,21.2955,21.5158,5839.835541488284,0
+CHMG.US,D,20140227,000000,21.7204,22.0669,21.461,21.8751,8873.158096190633,0
+CHMG.US,D,20140228,000000,22.0082,22.2706,21.4503,22.0709,11184.163693609602,0
+CHMG.US,D,20140303,000000,22.3605,22.4213,21.8917,22.0581,13139.62996834864,0
+CHMG.US,D,20140304,000000,22.438,24.3965,22.202,23.5968,32639.12282084075,0
+CHMG.US,D,20140305,000000,22.9253,23.4726,22.7012,22.7012,12634.927596498968,0
+CHMG.US,D,20140306,000000,23.0164,23.6242,21.4914,22.1961,22625.78689674605,0
+CHMG.US,D,20140307,000000,22.1443,22.6023,21.9465,22.6023,10441.413441918803,0
+CHMG.US,D,20140310,000000,22.4594,22.4594,21.8976,22.3508,8749.536665029018,0
+CHMG.US,D,20140311,000000,22.2607,22.2607,21.3015,21.4101,9715.009825754423,0
+CHMG.US,D,20140312,000000,21.2183,21.7625,21.0539,21.7625,7359.0509806403115,0
+CHMG.US,D,20140313,000000,21.7048,21.8516,20.9355,21.0186,16565.27177566376,0
+CHMG.US,D,20140314,000000,21.0186,21.7948,21.0186,21.7625,5903.178754149643,0
+CHMG.US,D,20140317,000000,21.7488,22.2352,21.7488,22.0376,6163.703257837488,0
+CHMG.US,D,20140318,000000,22.1599,22.3214,21.7341,22.06,7598.120525200936,0
+CHMG.US,D,20140319,000000,22.1159,22.3137,21.7341,21.8017,4713.961019668827,0
+CHMG.US,D,20140320,000000,21.7048,21.9631,21.6656,21.8692,13197.864857408798,0
+CHMG.US,D,20140321,000000,21.9152,22.4437,21.7126,22.2843,22652.350179474874,0
+CHMG.US,D,20140324,000000,22.3321,22.3321,21.8623,22.0747,12785.112310389206,0
+CHMG.US,D,20140325,000000,22.0532,22.2186,21.9631,21.9788,3452.205090043542,0
+CHMG.US,D,20140326,000000,21.8937,22.066,21.323,21.323,8802.663230486967,0
+CHMG.US,D,20140327,000000,21.4326,21.6911,20.8532,20.9952,8597.308621697674,0
+CHMG.US,D,20140328,000000,21.1028,21.23,20.402,20.4852,12228.305037801181,0
+CHMG.US,D,20140331,000000,20.5096,21.003,20.4099,20.6379,13056.875126001265,0
+CHMG.US,D,20140401,000000,21.0363,21.048,20.5547,21.0411,12783.068980947599,0
+CHMG.US,D,20140402,000000,21.2016,21.3466,20.6613,20.8288,19652.742560543255,0
+CHMG.US,D,20140403,000000,20.5938,20.7886,20.5547,20.676,69407.81444131398,0
+CHMG.US,D,20140404,000000,20.6212,20.7133,20.545,20.6907,25280.07184020094,0
+CHMG.US,D,20140407,000000,20.6075,20.9795,20.6075,20.6457,17525.636612787664,0
+CHMG.US,D,20140408,000000,20.9511,21.0783,20.7133,20.7534,11749.144283960033,0
+CHMG.US,D,20140409,000000,20.9277,21.3055,20.6976,21.1204,13446.129384451928,0
+CHMG.US,D,20140410,000000,21.0118,21.3807,20.9511,21.14,23308.25892993609,0
+CHMG.US,D,20140411,000000,21.0695,21.4131,21.0363,21.1547,12792.263963432319,0
+CHMG.US,D,20140414,000000,21.375,21.6832,21.0783,21.1802,17367.278581133007,0
+CHMG.US,D,20140415,000000,21.3055,21.369,21.1802,21.239,27590.055772898406,0
+CHMG.US,D,20140416,000000,21.239,21.3807,21.2223,21.2791,9976.555994162569,0
+CHMG.US,D,20140417,000000,21.3055,21.5051,21.1625,21.239,13884.423549480041,0
+CHMG.US,D,20140421,000000,21.3055,21.5589,21.1802,21.369,6217.851488015739,0
+CHMG.US,D,20140422,000000,21.2858,21.6832,21.2721,21.2975,11015.589014751939,0
+CHMG.US,D,20140423,000000,21.1321,21.5843,21.1321,21.1478,7173.108001537636,0
+CHMG.US,D,20140424,000000,21.5687,21.5687,21.1321,21.1713,9682.316554703393,0
+CHMG.US,D,20140425,000000,20.6613,21.1547,20.545,20.7455,12897.495429627314,0
+CHMG.US,D,20140428,000000,21.3055,21.6167,21.1204,21.6167,22689.130109407713,0
+CHMG.US,D,20140429,000000,21.8017,21.8017,21.239,21.5423,11963.693875232235,0
+CHMG.US,D,20140430,000000,21.3603,21.876,21.239,21.7537,22741.235010145057,0
+CHMG.US,D,20140501,000000,21.605,21.6735,21.2477,21.4582,22553.248701600674,0
+CHMG.US,D,20140502,000000,21.3807,21.5687,21.3055,21.323,20580.414126616528,0
+CHMG.US,D,20140505,000000,21.3055,21.5589,21.2076,21.2076,15647.816856793492,0
+CHMG.US,D,20140506,000000,21.3055,21.605,21.1204,21.2721,26973.99194653093,0
+CHMG.US,D,20140507,000000,21.2644,21.3055,20.9422,21.003,20463.944348497218,0
+CHMG.US,D,20140508,000000,21.4884,21.4884,20.9277,21.1107,14376.865944685096,0
+CHMG.US,D,20140509,000000,21.0186,21.2975,21.0118,21.1713,6081.970080209911,0
+CHMG.US,D,20140512,000000,21.3466,21.8565,20.9422,21.8448,12861.737164414777,0
+CHMG.US,D,20140513,000000,21.3523,21.6098,21.0411,21.3055,24516.888294103122,0
+CHMG.US,D,20140514,000000,21.2908,21.6578,21.2604,21.3055,9822.284621390625,0
+CHMG.US,D,20140515,000000,21.3055,21.5286,21.1321,21.3299,11221.965288262742,0
+CHMG.US,D,20140516,000000,21.3055,21.6401,21.0872,21.6245,7575.6439013533145,0
+CHMG.US,D,20140519,000000,21.186,21.8017,21.1812,21.5511,7352.920992318305,0
+CHMG.US,D,20140520,000000,21.1254,21.4728,20.545,20.7133,21826.845085436697,0
+CHMG.US,D,20140521,000000,20.9277,21.14,20.6329,21.14,48577.09245821272,0
+CHMG.US,D,20140522,000000,21.0695,21.23,20.8581,21.23,9286.932307930121,0
+CHMG.US,D,20140523,000000,21.2134,21.4728,21.1254,21.4532,4781.39089121159,0
+CHMG.US,D,20140527,000000,21.4806,21.8448,21.4582,21.6832,3986.535738783644,0
+CHMG.US,D,20140528,000000,21.4884,21.5903,21.1802,21.4532,21247.56118900105,0
+CHMG.US,D,20140529,000000,21.6098,22.0307,21.4582,21.8271,9522.936858329642,0
+CHMG.US,D,20140530,000000,21.923,22.0131,21.4884,21.8565,7298.7727621400545,0
+CHMG.US,D,20140602,000000,22.154,22.1991,21.7948,21.8184,8128.364515059633,0
+CHMG.US,D,20140603,000000,21.7341,21.7948,21.2016,21.5961,20653.973986481196,0
+CHMG.US,D,20140604,000000,21.5766,22.06,21.4963,22.06,18264.300205596257,0
+CHMG.US,D,20140605,000000,21.9867,23.0193,21.9867,23.0047,10544.601578674205,0
+CHMG.US,D,20140606,000000,22.9449,23.3931,22.5406,23.1456,9860.08621604336,0
+CHMG.US,D,20140609,000000,23.0193,23.6261,21.9788,23.6261,7956.724842041772,0
+CHMG.US,D,20140610,000000,23.2503,23.7417,23.2503,23.5909,4469.783151506497,0
+CHMG.US,D,20140611,000000,23.0271,23.6261,23.0124,23.4803,8544.182056239824,0
+CHMG.US,D,20140612,000000,23.2004,23.9364,22.8774,23.7143,34985.88668347206,0
+CHMG.US,D,20140613,000000,23.5635,23.5635,22.7325,22.9479,8113.03954425452,0
+CHMG.US,D,20140616,000000,23.1759,23.4666,21.9887,22.0092,11218.900294101839,0
+CHMG.US,D,20140617,000000,22.0258,22.8774,22.0161,22.5847,16233.230741550942,0
+CHMG.US,D,20140618,000000,22.0326,22.4868,21.6832,21.8516,12589.974348803726,0
+CHMG.US,D,20140619,000000,22.1697,22.7795,21.6832,21.8946,25481.339790109236,0
+CHMG.US,D,20140620,000000,22.1697,22.4271,21.7204,22.1129,30146.260903200407,0
+CHMG.US,D,20140623,000000,21.7263,22.0689,21.372,21.4435,14858.070027967853,0
+CHMG.US,D,20140624,000000,21.2751,21.8192,21.2604,21.372,19674.19751967158,0
+CHMG.US,D,20140625,000000,21.464,21.464,20.9139,21.0382,30227.99408082849,0
+CHMG.US,D,20140626,000000,20.9893,21.8105,20.7602,20.9589,11706.2343657064,0
+CHMG.US,D,20140627,000000,20.8121,22.7325,20.8121,22.3704,561790.953093507,0
+CHMG.US,D,20140630,000000,22.155,22.7442,21.8633,22.6679,21197.49961770531,0
+CHMG.US,D,20140701,000000,22.6395,23.8983,22.6023,23.1035,26251.674989248153,0
+CHMG.US,D,20140702,000000,22.57,23.8826,22.4574,23.8287,20456.792695455115,0
+CHMG.US,D,20140703,000000,23.6203,23.7808,23.0467,23.1309,7464.282446835809,0
+CHMG.US,D,20140707,000000,23.0222,23.5635,22.991,23.4803,14482.097410882106,0
+CHMG.US,D,20140708,000000,23.4402,23.7886,22.9078,23.5146,14525.007329135742,0
+CHMG.US,D,20140709,000000,23.5704,23.5704,23.4078,23.4569,2712.5198325142474,0
+CHMG.US,D,20140710,000000,23.1838,23.5635,23.1838,23.4569,11834.964120469318,0
+CHMG.US,D,20140711,000000,23.1915,23.6153,23.1915,23.3921,4994.918817763491,0
+CHMG.US,D,20140714,000000,23.215,23.6271,23.1035,23.4001,7481.650747081626,0
+CHMG.US,D,20140715,000000,23.2307,23.7612,23.0085,23.0085,8696.410099571067,0
+CHMG.US,D,20140717,000000,22.2626,23.0946,22.2626,22.57,5209.468409035792,0
+CHMG.US,D,20140718,000000,22.6845,23.0222,22.4918,22.5172,12278.366609098935,0
+CHMG.US,D,20140721,000000,22.5466,22.7021,22.3117,22.4574,1366.9873958207843,0
+CHMG.US,D,20140722,000000,22.7178,22.8226,21.9593,21.9593,3719.8812467737935,0
+CHMG.US,D,20140723,000000,22.0161,22.6395,21.8702,21.877,2895.3978174559193,0
+CHMG.US,D,20140724,000000,21.8105,21.9328,21.7958,21.9328,2372.305480639628,0
+CHMG.US,D,20140725,000000,21.9162,22.2314,21.9162,21.925,1689.833447449587,0
+CHMG.US,D,20140728,000000,21.6391,22.5925,21.511,21.5413,4879.470704364583,0
+CHMG.US,D,20140729,000000,21.5834,22.0737,21.5834,21.6832,3318.367011678416,0
+CHMG.US,D,20140730,000000,22.0161,22.0572,21.5335,21.5335,4869.254057161173,0
+CHMG.US,D,20140731,000000,22.4006,22.4006,21.372,21.3807,6167.789916718792,0
+CHMG.US,D,20140801,000000,21.2751,21.9426,20.9971,20.9971,3541.0899207135253,0
+CHMG.US,D,20140804,000000,20.8718,21.6656,20.7445,20.7445,2799.361333743529,0
+CHMG.US,D,20140805,000000,20.9139,20.9315,20.7211,20.7289,8138.581162263044,0
+CHMG.US,D,20140806,000000,21.1136,21.4865,20.7211,21.0901,9429.965368778356,0
+CHMG.US,D,20140807,000000,20.9442,21.4121,20.7211,20.7671,12567.497724956103,0
+CHMG.US,D,20140808,000000,20.7445,21.1655,20.7368,20.7886,3146.727338660555,0
+CHMG.US,D,20140811,000000,20.7289,20.7289,20.7289,20.7289,820.3967704365105,0
+CHMG.US,D,20140812,000000,20.7289,21.1822,20.7211,20.7211,3272.3920992629733,0
+CHMG.US,D,20140813,000000,20.8797,21.1057,20.7211,20.7211,2959.7626948375796,0
+CHMG.US,D,20140814,000000,21.0568,21.3015,20.7289,20.8797,16264.902347882276,0
+CHMG.US,D,20140815,000000,21.0137,21.0137,20.9227,20.9227,2666.5449200987036,0
+CHMG.US,D,20140818,000000,21.3651,21.3945,21.004,21.004,1487.5438328213972,0
+CHMG.US,D,20140819,000000,21.372,21.372,21.1057,21.1351,961.3865018440329,0
+CHMG.US,D,20140820,000000,21.3349,21.3349,21.1439,21.1576,4977.550517517675,0
+CHMG.US,D,20140821,000000,21.1576,22.0483,21.1576,21.3651,20171.748238479147,0
+CHMG.US,D,20140822,000000,21.8369,21.8702,21.1822,21.6491,3012.8892602955298,0
+CHMG.US,D,20140825,000000,21.8575,22.062,21.6735,21.7714,2551.0968066997957,0
+CHMG.US,D,20140826,000000,21.7781,21.8027,21.6324,21.8027,586.4355494776607,0
+CHMG.US,D,20140827,000000,21.5031,22.0572,21.5031,21.8027,1422.1572907193356,0
+CHMG.US,D,20140828,000000,22.062,22.062,21.5031,21.5208,4926.467281500427,0
+CHMG.US,D,20140829,000000,22.0121,22.0121,21.4943,21.4943,1152.437804548382,0
+CHMG.US,D,20140902,000000,21.604,22.0258,21.5267,21.6911,1588.688640135492,0
+CHMG.US,D,20140903,000000,21.5668,21.9328,21.5668,21.6235,1430.3306084820429,0
+CHMG.US,D,20140904,000000,21.6491,21.8702,21.6491,21.7126,6731.748842348922,0
+CHMG.US,D,20140905,000000,21.7958,21.7958,21.6832,21.6911,1304.665847879725,0
+CHMG.US,D,20140908,000000,21.7958,21.7958,21.7204,21.7714,2208.8391253844743,0
+CHMG.US,D,20140909,000000,21.7204,21.7204,21.604,21.6832,2819.7946281504487,0
+CHMG.US,D,20140910,000000,21.7204,21.8702,21.7204,21.7958,4490.2164459134165,0
+CHMG.US,D,20140911,000000,21.5834,21.8702,21.5834,21.7958,1477.3271856178872,0
+CHMG.US,D,20140912,000000,21.6656,21.8702,21.6088,21.6656,736.6202633682717,0
+CHMG.US,D,20140915,000000,21.6959,21.8526,21.6959,21.7263,1475.283856177286,0
+CHMG.US,D,20140916,000000,21.6491,21.88,21.5021,21.7263,11982.083840198653,0
+CHMG.US,D,20140917,000000,21.7263,22.066,21.7263,21.9191,5931.785366319271,0
+CHMG.US,D,20140918,000000,21.9915,22.0082,21.8526,21.8526,3330.626988322628,0
+CHMG.US,D,20140919,000000,21.7968,22.066,21.7723,22.066,3514.526637984601,0
+CHMG.US,D,20140922,000000,21.741,21.741,21.741,21.741,155.29303749234586,0
+CHMG.US,D,20140923,000000,21.7048,22.066,21.6911,21.8301,7008.619981562282,0
+CHMG.US,D,20140924,000000,21.7048,22.1609,21.6911,21.8526,6122.83666902365,0
+CHMG.US,D,20140925,000000,23.4332,23.4332,21.7351,22.5534,743.7719164106885,0
+CHMG.US,D,20140926,000000,22.6356,23.3099,22.5172,22.7393,1946.2712922560281,0
+CHMG.US,D,20140929,000000,22.3174,23.3099,22.3018,22.3244,3858.827648740624,0
+CHMG.US,D,20140930,000000,21.7351,22.1227,21.7351,21.7557,3476.7250433318654,0
+CHMG.US,D,20141001,000000,22.6473,22.6473,21.6911,21.6911,3009.8242661344266,0
+CHMG.US,D,20141002,000000,22.3107,22.3458,22.3107,22.3458,303.434421942275,0
+CHMG.US,D,20141003,000000,22.1609,22.3996,21.7351,21.7351,1795.0649136449856,0
+CHMG.US,D,20141006,000000,21.9622,22.3528,21.7968,21.8476,7086.266500308455,0
+CHMG.US,D,20141007,000000,22.1315,22.1315,21.7644,21.7644,516.9623484942455,0
+CHMG.US,D,20141008,000000,21.6911,21.8956,21.6911,21.7048,1685.746788568183,0
+CHMG.US,D,20141009,000000,21.9035,21.9191,21.7204,21.7204,1409.8973140752244,0
+CHMG.US,D,20141010,000000,21.9191,21.9191,21.6911,21.7048,1937.0763097729193,0
+CHMG.US,D,20141013,000000,21.8526,21.9113,21.6911,21.7204,2008.5928401969863,0
+CHMG.US,D,20141014,000000,21.7136,21.9191,21.7136,21.7351,778.5085169023911,0
+CHMG.US,D,20141015,000000,21.7351,21.7351,21.7351,21.7351,143.0330608482043,0
+CHMG.US,D,20141016,000000,22.4163,22.4261,21.6959,21.7968,1433.3956026431463,0
+CHMG.US,D,20141017,000000,22.3625,22.805,22.3625,22.805,1829.8015141367184,0
+CHMG.US,D,20141020,000000,21.6911,22.3645,21.6911,21.9456,4094.832199140146,0
+CHMG.US,D,20141021,000000,21.8476,22.0366,21.7048,21.7351,1850.2348085436377,0
+CHMG.US,D,20141022,000000,21.6911,22.3371,21.6911,21.7136,1260.7342649048837,0
+CHMG.US,D,20141023,000000,21.9191,23.7749,21.8047,21.8047,8372.542383221964,0
+CHMG.US,D,20141024,000000,21.789,22.0737,21.741,21.7644,3762.7911650282335,0
+CHMG.US,D,20141027,000000,21.741,22.0112,21.6911,21.6911,2461.1903113095113,0
+CHMG.US,D,20141028,000000,21.6911,21.88,21.6911,21.8301,13965.135062386815,0
+CHMG.US,D,20141029,000000,21.8722,22.0591,21.7204,22.0591,3871.087625384735,0
+CHMG.US,D,20141030,000000,21.9994,21.9994,21.9994,21.9994,303.434421942275,0
+CHMG.US,D,20141031,000000,22.0453,22.0737,21.88,21.88,3622.8230983411027,0
+CHMG.US,D,20141103,000000,21.9524,22.0591,21.8623,21.8623,552.7206137062891,0
+CHMG.US,D,20141104,000000,21.9915,21.9915,21.7351,21.7351,2204.7524665030705,0
+CHMG.US,D,20141105,000000,21.88,22.0737,21.8623,21.8623,1010.4264084205489,0
+CHMG.US,D,20141106,000000,21.8476,21.9622,21.8476,21.9622,1249.4959529811738,0
+CHMG.US,D,20141107,000000,21.8526,21.9456,21.8476,21.8526,4633.249506761652,0
+CHMG.US,D,20141111,000000,21.8526,21.8956,21.8526,21.8956,574.1755728335293,0
+CHMG.US,D,20141114,000000,21.9319,22.066,21.9319,21.9622,1812.4332138909024,0
+CHMG.US,D,20141117,000000,22.066,22.066,21.8476,22.0453,2116.8893005534883,0
+CHMG.US,D,20141118,000000,22.0453,22.0523,21.88,22.0366,3619.758104179999,0
+CHMG.US,D,20141119,000000,21.8476,22.0288,21.8476,21.8476,3889.4775903509526,0
+CHMG.US,D,20141120,000000,21.8476,22.0366,21.8476,21.8476,742.7502516903374,0
+CHMG.US,D,20141121,000000,22.0453,22.0453,22.0199,22.0199,643.6487738169445,0
+CHMG.US,D,20141124,000000,21.9994,21.9994,21.8476,21.8476,2712.5198325142474,0
+CHMG.US,D,20141125,000000,21.9191,21.9191,21.7557,21.9113,4098.91885802155,0
+CHMG.US,D,20141201,000000,21.5756,21.8888,21.509,21.8888,1396.6156727107116,0
+CHMG.US,D,20141202,000000,21.3486,21.9113,21.3486,21.8339,818.3534409958286,0
+CHMG.US,D,20141203,000000,21.5021,21.9113,21.5021,21.9044,648.7570974186593,0
+CHMG.US,D,20141204,000000,21.8888,21.9035,21.4934,21.4934,691.6670156731296,0
+CHMG.US,D,20141205,000000,21.7644,21.9152,21.6568,21.6656,1928.9029920101113,0
+CHMG.US,D,20141208,000000,21.8888,21.9113,21.6157,21.6568,2082.1527000617552,0
+CHMG.US,D,20141209,000000,21.6568,21.9191,21.6079,21.9191,1991.22453995117,0
+CHMG.US,D,20141210,000000,21.6491,21.6911,21.6157,21.6911,2519.425200369166,0
+CHMG.US,D,20141211,000000,21.9035,21.9191,21.6911,21.7968,1403.7673257531183,0
+CHMG.US,D,20141212,000000,21.9191,21.9191,21.7968,21.7968,556.807272587673,0
+CHMG.US,D,20141215,000000,21.8956,21.9191,21.88,21.88,876.5883300554532,0
+CHMG.US,D,20141216,000000,21.8476,21.9191,21.6911,21.9191,3781.181129994451,0
+CHMG.US,D,20141217,000000,22.1247,22.1247,21.8105,21.8888,2317.1355857409762,0
+CHMG.US,D,20141218,000000,21.9681,22.1247,21.8105,21.8379,3540.0682559931242,0
+CHMG.US,D,20141219,000000,22.0904,22.1247,21.4043,21.4043,25750.037611559386,0
+CHMG.US,D,20141222,000000,21.9456,21.9456,21.4228,21.4659,9106.097652429151,0
+CHMG.US,D,20141223,000000,21.5452,22.1002,21.5452,21.8888,1776.6749486788688,0
+CHMG.US,D,20141224,000000,21.6127,21.9681,21.5452,21.6069,4119.352152428369,0
+CHMG.US,D,20141226,000000,22.1247,22.1247,21.9681,22.1247,2495.926911801244,0
+CHMG.US,D,20141229,000000,22.0924,22.0924,21.7116,21.739,2337.5688801478955,0
+CHMG.US,D,20141230,000000,21.7332,21.8888,21.7332,21.7479,1016.5563967426549,0
+CHMG.US,D,20141231,000000,21.4973,21.787,21.4973,21.6207,5980.825272895817,0
+CHMG.US,D,20150102,000000,21.6207,21.7704,21.6207,21.7704,1150.3944751077806,0
+CHMG.US,D,20150105,000000,21.5452,21.8585,21.5452,21.599,8365.390730179557,0
+CHMG.US,D,20150106,000000,21.599,21.7019,21.5619,21.7019,2194.535819299661,0
+CHMG.US,D,20150107,000000,21.7332,21.7332,21.7332,21.7332,5820.423911801766,0
+CHMG.US,D,20150108,000000,21.6314,21.8712,21.6314,21.8712,1632.620223110233,0
+CHMG.US,D,20150109,000000,21.7537,21.7537,21.5716,21.6127,9250.152377997787,0
+CHMG.US,D,20150112,000000,21.5619,21.8712,21.5619,21.5619,768.2918696989515,0
+CHMG.US,D,20150113,000000,21.5873,21.8633,21.5139,21.8633,3674.9279990786513,0
+CHMG.US,D,20150114,000000,21.5785,21.7625,21.5785,21.5923,876.5883300554532,0
+CHMG.US,D,20150115,000000,21.5923,21.8379,21.4973,21.4973,10900.140901353938,0
+CHMG.US,D,20150116,000000,21.5335,21.8105,21.5335,21.7195,3274.4354287036754,0
+CHMG.US,D,20150120,000000,21.694,21.7958,21.694,21.7341,1447.6989087279596,0
+CHMG.US,D,20150121,000000,21.694,21.694,21.6294,21.6294,768.2918696989515,0
+CHMG.US,D,20150123,000000,21.694,21.694,21.694,21.694,855.133370928223,0
+CHMG.US,D,20150127,000000,21.694,21.7156,21.5237,21.5237,1376.1823783037921,0
+CHMG.US,D,20150128,000000,21.5237,21.5364,21.5139,21.5139,1119.744533497452,0
+CHMG.US,D,20150129,000000,21.4228,21.8888,21.4228,21.8888,1608.1002698220102,0
+CHMG.US,D,20150130,000000,21.5785,21.6127,21.281,21.281,18214.23863429951,0
+CHMG.US,D,20150202,000000,21.3005,21.3005,21.0676,21.1067,24135.807353414868,0
+CHMG.US,D,20150203,000000,21.1067,21.2243,20.9756,21.2243,8238.704304856838,0
+CHMG.US,D,20150204,000000,21.1067,21.1067,20.7935,21.0549,17805.572746162128,0
+CHMG.US,D,20150205,000000,20.9452,21.1067,20.9452,21.1067,6091.16506269302,0
+CHMG.US,D,20150206,000000,21.3005,21.3005,20.864,21.1792,1987.137881069766,0
+CHMG.US,D,20150209,000000,20.9031,21.1067,20.9031,21.1067,6393.577819914904,0
+CHMG.US,D,20150210,000000,20.8874,21.2006,20.8874,21.1067,10462.86840104713,0
+CHMG.US,D,20150211,000000,21.1067,21.1067,20.8699,21.1067,11564.22296957756,0
+CHMG.US,D,20150212,000000,20.9981,21.1067,20.861,21.1067,2368.2188217582243,0
+CHMG.US,D,20150213,000000,20.8963,21.1067,20.8963,21.1067,1993.2678693918722,0
+CHMG.US,D,20150217,000000,21.1067,21.1067,21.1067,21.1067,3823.0693835285906,0
+CHMG.US,D,20150218,000000,21.1067,21.1067,21.1067,21.1067,3212.113880762616,0
+CHMG.US,D,20150219,000000,21.1067,21.1244,20.9267,21.1067,8883.374743394143,0
+CHMG.US,D,20150220,000000,21.2006,21.2006,21.1792,21.2006,6595.8674345430945,0
+CHMG.US,D,20150223,000000,20.9756,21.2086,20.9756,21.2006,3220.287198525424,0
+CHMG.US,D,20150224,000000,21.2086,21.2938,21.2086,21.2938,8212.141022127913,0
+CHMG.US,D,20150225,000000,21.2243,21.4728,21.2086,21.4728,2906.6361293796294,0
+CHMG.US,D,20150226,000000,21.3778,21.7704,21.3778,21.7625,3843.5026779354093,0
+CHMG.US,D,20150227,000000,21.8526,22.1218,21.8526,21.928,6307.757983406023,0
+CHMG.US,D,20150302,000000,21.88,21.88,21.88,21.88,641.6054443762525,0
+CHMG.US,D,20150303,000000,21.8712,21.88,21.8467,21.8467,384.1459348494707,0
+CHMG.US,D,20150304,000000,21.8379,22.5152,21.7781,22.4682,17525.636612787664,0
+CHMG.US,D,20150305,000000,22.4682,22.4682,22.3655,22.4594,641.6054443762525,0
+CHMG.US,D,20150306,000000,21.8105,21.8888,21.8105,21.8888,768.2918696989515,0
+CHMG.US,D,20150310,000000,21.8888,21.8888,21.8526,21.8526,1661.2268352799606,0
+CHMG.US,D,20150311,000000,22.0826,22.0826,21.8888,22.0092,3200.875568838806,0
+CHMG.US,D,20150312,000000,21.7704,21.9681,21.5061,21.8192,3452.205090043542,0
+CHMG.US,D,20150313,000000,21.7106,21.9788,21.6618,21.6618,1521.2587685927285,0
+CHMG.US,D,20150316,000000,22.062,22.0934,22.062,22.0934,381.0809406884378,0
+CHMG.US,D,20150317,000000,22.0934,22.2872,21.2437,22.2686,20020.5418598676,0
+CHMG.US,D,20150318,000000,22.295,22.295,21.3523,21.9289,3423.5984778739153,0
+CHMG.US,D,20150319,000000,22.1726,22.2128,21.8966,22.1726,11276.11351844069,0
+CHMG.US,D,20150320,000000,21.6862,22.2128,21.6862,22.0572,2154.690895206223,0
+CHMG.US,D,20150323,000000,22.2128,22.2128,21.9788,22.0131,12037.253735096903,0
+CHMG.US,D,20150324,000000,22.1658,22.3458,22.1658,22.3458,3927.2791850036883,0
+CHMG.US,D,20150325,000000,22.4115,22.4115,22.4115,22.4115,886.8049772588928,0
+CHMG.US,D,20150326,000000,22.6346,22.6473,22.6346,22.6346,381.0809406884378,0
+CHMG.US,D,20150330,000000,22.3283,22.3283,22.3018,22.3283,886.8049772588928,0
+CHMG.US,D,20150331,000000,22.3254,22.3283,22.295,22.3283,2282.398985249243,0
+CHMG.US,D,20150401,000000,22.3283,22.3458,20.6045,20.6045,62601.484074379994,0
+CHMG.US,D,20150402,000000,22.0229,22.0229,21.3827,21.463,12670.685861710499,0
+CHMG.US,D,20150406,000000,22.0131,22.0131,21.3466,21.7195,5067.457012907959,0
+CHMG.US,D,20150407,000000,21.6108,21.8897,20.5734,20.5734,8968.172915182722,0
+CHMG.US,D,20150408,000000,21.0686,21.0686,20.6438,20.6829,12290.626585742544,0
+CHMG.US,D,20150409,000000,21.7704,21.7704,20.7143,20.912,5516.989489859481,0
+CHMG.US,D,20150410,000000,21.1087,21.1087,21.1087,21.1087,252.351185925057,0
+CHMG.US,D,20150413,000000,21.2898,21.8291,21.1488,21.6618,2789.1446865401194,0
+CHMG.US,D,20150414,000000,21.2173,21.234,21.2173,21.2173,252.351185925057,0
+CHMG.US,D,20150415,000000,20.8004,21.1184,20.7221,21.1184,17241.613820530987,0
+CHMG.US,D,20150416,000000,21.6608,21.6608,21.4346,21.4346,788.7251641058407,0
+CHMG.US,D,20150417,000000,21.738,21.8467,21.377,21.377,2911.7444529814347,0
+CHMG.US,D,20150420,000000,21.6274,21.8379,21.2271,21.2271,993.0581081747126,0
+CHMG.US,D,20150421,000000,21.6528,21.6528,21.2517,21.3925,1225.9976644132516,0
+CHMG.US,D,20150422,000000,21.6618,21.6618,21.3543,21.3543,1558.0386985251632,0
+CHMG.US,D,20150423,000000,21.6783,21.8467,21.369,21.8467,3040.474207744755,0
+CHMG.US,D,20150424,000000,21.8192,21.8192,21.4278,21.4278,2282.398985249243,0
+CHMG.US,D,20150427,000000,21.4278,21.8722,21.369,21.369,7604.250513523041,0
+CHMG.US,D,20150429,000000,21.4091,21.4943,21.2026,21.2026,11403.821608483308,0
+CHMG.US,D,20150430,000000,21.1184,21.1184,20.6182,20.6182,3675.9496637989523,0
+CHMG.US,D,20150501,000000,21.4346,21.463,20.6976,20.8336,2025.9611404428024,0
+CHMG.US,D,20150504,000000,20.912,20.912,20.4391,20.7544,1394.5723432700095,0
+CHMG.US,D,20150505,000000,21.1488,21.2838,21.1488,21.2761,2025.9611404428024,0
+CHMG.US,D,20150506,000000,21.2271,21.2271,20.7221,20.7612,1812.4332138909024,0
+CHMG.US,D,20150507,000000,21.0294,21.2261,19.9341,20.6663,6754.2254661965435,0
+CHMG.US,D,20150508,000000,20.5958,20.8072,20.4764,20.5243,3548.2415737559327,0
+CHMG.US,D,20150511,000000,21.2173,21.2975,20.5243,21.2975,1014.5130673019529,0
+CHMG.US,D,20150512,000000,21.2271,21.418,20.7143,20.7612,11560.13631069535,0
+CHMG.US,D,20150514,000000,21.6528,21.6528,20.8249,20.8249,1266.8642532269898,0
+CHMG.US,D,20150515,000000,20.7916,21.0137,20.7916,21.0137,608.9121733252318,0
+CHMG.US,D,20150519,000000,21.694,21.694,20.7298,21.1812,507.7673660111368,0
+CHMG.US,D,20150520,000000,20.9521,21.0314,20.9267,20.9981,6211.721499693634,0
+CHMG.US,D,20150521,000000,20.8415,21.2898,20.8415,21.1869,4057.03060448741,0
+CHMG.US,D,20150522,000000,21.1869,21.1869,20.912,20.912,1266.8642532269898,0
+CHMG.US,D,20150526,000000,21.141,21.1635,20.8336,20.8336,1350.6407602952686,0
+CHMG.US,D,20150529,000000,21.1488,21.2681,20.7221,20.9599,5830.640559005175,0
+CHMG.US,D,20150601,000000,20.9903,20.9903,20.7612,20.8336,4389.071638599322,0
+CHMG.US,D,20150602,000000,20.7612,21.0314,20.7612,20.7916,1571.3203398895755,0
+CHMG.US,D,20150604,000000,20.7544,20.9208,20.7143,20.7143,4435.046551014865,0
+CHMG.US,D,20150605,000000,21.0049,21.0049,20.7544,20.8336,5830.640559005175,0
+CHMG.US,D,20150608,000000,20.912,20.9903,20.8777,20.912,2789.1446865401194,0
+CHMG.US,D,20150609,000000,20.7377,20.866,20.7377,20.864,1864.5381146284512,0
+CHMG.US,D,20150610,000000,20.8336,20.9521,20.8336,20.8709,3488.9850199759767,0
+CHMG.US,D,20150611,000000,20.912,20.912,20.7221,20.7465,1575.4069987709795,0
+CHMG.US,D,20150612,000000,20.912,20.912,20.7377,20.8493,6715.402206823407,0
+CHMG.US,D,20150615,000000,21.1117,21.1117,21.1117,21.1117,130.7730842040728,0
+CHMG.US,D,20150616,000000,21.0069,21.1214,20.9442,20.9756,3259.1104578984605,0
+CHMG.US,D,20150617,000000,21.1214,21.2801,21.0235,21.0235,2259.9223614017224,0
+CHMG.US,D,20150618,000000,20.999,21.2801,20.999,21.2134,501.63737768907106,0
+CHMG.US,D,20150619,000000,21.239,21.239,21.096,21.096,1253.582611862477,0
+CHMG.US,D,20150622,000000,21.239,21.2801,21.1889,21.2801,5144.0818669338305,0
+CHMG.US,D,20150623,000000,21.2066,21.2066,21.2066,21.2066,428.07751782428204,0
+CHMG.US,D,20150624,000000,21.4082,21.418,21.2066,21.3279,6336.36459557565,0
+CHMG.US,D,20150625,000000,21.4709,21.4865,21.367,21.4082,2483.6669351571322,0
+CHMG.US,D,20150626,000000,21.4709,21.4865,21.2878,21.3279,7454.065799632401,0
+CHMG.US,D,20150629,000000,21.4082,21.4082,21.2878,21.2878,5219.685056239302,0
+CHMG.US,D,20150630,000000,21.4082,21.4865,21.3112,21.3112,1887.0147384759719,0
+CHMG.US,D,20150701,000000,21.4865,21.4865,21.0049,21.0049,871.4800064537285,0
+CHMG.US,D,20150702,000000,21.7223,21.7293,21.7223,21.7293,372.90762292569025,0
+CHMG.US,D,20150706,000000,21.4865,21.6079,21.4503,21.4709,71570.67865428311,0
+CHMG.US,D,20150707,000000,21.4865,21.4865,21.4865,21.4865,129.75141948373187,0
+CHMG.US,D,20150709,000000,21.1752,21.1752,21.1752,21.1752,129.75141948373187,0
+CHMG.US,D,20150710,000000,21.4082,21.4082,21.0862,21.0862,744.7935811310294,0
+CHMG.US,D,20150713,000000,21.4709,21.4709,21.2564,21.2564,1368.0090605410846,0
+CHMG.US,D,20150714,000000,21.2134,21.2604,21.2066,21.2223,1322.0341481255412,0
+CHMG.US,D,20150715,000000,21.2878,21.3279,21.2878,21.2908,3078.2758023974907,0
+CHMG.US,D,20150716,000000,21.2477,21.5286,21.2066,21.5286,3101.7740909654126,0
+CHMG.US,D,20150717,000000,21.5286,21.5286,21.5286,21.5286,129.75141948373187,0
+CHMG.US,D,20150720,000000,21.5286,21.5286,21.3279,21.3279,744.7935811310294,0
+CHMG.US,D,20150721,000000,21.6491,21.7077,21.2477,21.3279,2858.6178875234846,0
+CHMG.US,D,20150722,000000,21.3279,21.7223,21.3279,21.3279,7579.730560234719,0
+CHMG.US,D,20150724,000000,21.5041,21.5041,21.0862,21.1018,1860.4514557470472,0
+CHMG.US,D,20150727,000000,21.367,21.5716,21.281,21.5286,9941.819393670836,0
+CHMG.US,D,20150728,000000,21.7293,21.7293,21.1518,21.3994,5092.998630916582,0
+CHMG.US,D,20150729,000000,21.4787,21.6079,21.2134,21.4865,1988.1595457900669,0
+CHMG.US,D,20150730,000000,21.464,21.4865,21.464,21.4865,2362.0888334361184,0
+CHMG.US,D,20150731,000000,21.4865,21.7077,21.4865,21.7077,496.5290540873563,0
+CHMG.US,D,20150803,000000,21.5716,21.5716,21.5716,21.5716,883.7399830978599,0
+CHMG.US,D,20150804,000000,21.5286,21.5531,21.5286,21.5286,1489.5871622620991,0
+CHMG.US,D,20150805,000000,21.3358,21.5286,21.3358,21.5286,1489.5871622620991,0
+CHMG.US,D,20150810,000000,21.3358,21.3446,21.2721,21.3202,5219.685056239302,0
+CHMG.US,D,20150811,000000,21.4787,21.4865,21.4082,21.4503,3665.7330165955427,0
+CHMG.US,D,20150812,000000,21.4082,21.4082,21.3358,21.3358,1119.744533497452,0
+CHMG.US,D,20150813,000000,21.0049,21.3358,21.0049,21.3279,2483.6669351571322,0
+CHMG.US,D,20150814,000000,21.3279,21.3279,21.3279,21.3279,129.75141948373187,0
+CHMG.US,D,20150817,000000,21.3279,21.4082,21.3279,21.4082,1368.0090605410846,0
+CHMG.US,D,20150818,000000,21.4082,21.4082,21.3358,21.4082,10812.277735404052,0
+CHMG.US,D,20150819,000000,21.3279,21.3583,21.3279,21.3279,9318.603914260852,0
+CHMG.US,D,20150820,000000,21.3279,21.4082,21.2564,21.4082,5465.906253842233,0
+CHMG.US,D,20150821,000000,21.1518,21.4082,21.1518,21.4082,1860.4514557470472,0
+CHMG.US,D,20150824,000000,20.9257,21.3994,20.9257,21.3994,1240.300970498065,0
+CHMG.US,D,20150825,000000,21.1439,21.4865,21.0049,21.0862,3479.790037492868,0
+CHMG.US,D,20150826,000000,21.2477,21.4865,20.9257,21.0862,2858.6178875234846,0
+CHMG.US,D,20150827,000000,20.9815,20.9815,20.9815,20.9815,129.75141948373187,0
+CHMG.US,D,20150828,000000,20.9893,21.376,20.9893,21.0451,1119.744533497452,0
+CHMG.US,D,20150831,000000,21.0049,21.3358,21.0049,21.3279,618.1071558083305,0
+CHMG.US,D,20150901,000000,21.3279,21.3279,21.2066,21.3279,4224.583618623867,0
+CHMG.US,D,20150902,000000,21.3279,21.3446,21.0049,21.0539,2112.802641672084,0
+CHMG.US,D,20150903,000000,21.0451,21.3279,21.0451,21.0862,4224.583618623867,0
+CHMG.US,D,20150904,000000,21.0402,21.3112,21.0049,21.1107,3728.054564536501,0
+CHMG.US,D,20150908,000000,21.2564,21.3897,21.1665,21.1665,1618.3169170254196,0
+CHMG.US,D,20150909,000000,21.3279,21.3279,21.2947,21.3202,1119.744533497452,0
+CHMG.US,D,20150910,000000,21.3269,21.3279,21.3259,21.3279,1626.4902347882278,0
+CHMG.US,D,20150911,000000,21.3015,21.3279,21.2947,21.3279,22365.262393058303,0
+CHMG.US,D,20150914,000000,21.418,21.9299,21.418,21.9299,1489.5871622620991,0
+CHMG.US,D,20150916,000000,22.1021,22.1452,21.6197,22.1021,3342.8869649667395,0
+CHMG.US,D,20150918,000000,22.5074,23.0359,22.5074,23.0359,1598.9052873389014,0
+CHMG.US,D,20150921,000000,21.5579,22.5074,21.2888,21.6715,1353.7057544562715,0
+CHMG.US,D,20150922,000000,21.8458,22.9635,21.7351,22.9635,1598.9052873389014,0
+CHMG.US,D,20150923,000000,21.5677,22.2314,21.5677,22.2314,369.8426287646574,0
+CHMG.US,D,20150924,000000,23.1564,23.1564,23.1564,23.1564,716.1869689613926,0
+CHMG.US,D,20150928,000000,21.7841,22.4672,21.7841,22.4672,865.3500181316628,0
+CHMG.US,D,20150929,000000,23.1564,23.1564,22.1991,22.1991,3939.5391616478,0
+CHMG.US,D,20150930,000000,23.1427,23.1564,22.7776,22.7776,1106.4628921329393,0
+CHMG.US,D,20151002,000000,22.2549,22.6249,22.2549,22.6249,492.44239520597245,0
+CHMG.US,D,20151005,000000,22.0532,22.3762,22.0189,22.3762,624.2371441303962,0
+CHMG.US,D,20151006,000000,22.2549,22.2549,22.2215,22.2215,738.6635928089637,0
+CHMG.US,D,20151007,000000,22.5406,23.1564,22.5406,22.9948,738.6635928089637,0
+CHMG.US,D,20151008,000000,22.9791,23.1133,22.061,23.1133,2094.4126767058665,0
+CHMG.US,D,20151009,000000,22.616,22.616,22.616,22.616,492.44239520597245,0
+CHMG.US,D,20151012,000000,22.4594,22.4672,22.2636,22.2636,1324.0774775662433,0
+CHMG.US,D,20151013,000000,21.9975,21.9975,21.9299,21.9397,7752.3918979728805,0
+CHMG.US,D,20151014,000000,21.8966,21.8966,21.5413,21.5502,1722.5267185006178,0
+CHMG.US,D,20151015,000000,21.9397,22.3929,21.7586,22.3929,7013.728305163987,0
+CHMG.US,D,20151016,000000,22.3224,22.3224,22.3224,22.3224,245.19953288264023,0
+CHMG.US,D,20151020,000000,21.6197,21.6461,21.3788,21.3788,7481.650747081626,0
+CHMG.US,D,20151021,000000,21.7136,21.7136,21.5971,21.5971,369.8426287646574,0
+CHMG.US,D,20151022,000000,21.4669,21.9143,21.4669,21.5413,3813.874401045482,0
+CHMG.US,D,20151023,000000,21.6959,21.9044,21.6959,21.8643,1722.5267185006178,0
+CHMG.US,D,20151026,000000,21.5971,21.6892,21.5843,21.5843,2585.8334071915283,0
+CHMG.US,D,20151027,000000,21.5766,21.7204,21.5766,21.7204,1722.5267185006178,0
+CHMG.US,D,20151028,000000,21.6362,21.8095,21.6362,21.8095,1353.7057544562715,0
+CHMG.US,D,20151029,000000,21.6812,21.7763,21.6812,21.7507,1232.127652735257,0
+CHMG.US,D,20151030,000000,21.7351,21.8007,21.7351,21.7351,1106.4628921329393,0
+CHMG.US,D,20151102,000000,21.8458,21.8888,21.606,21.7841,3924.2141908426856,0
+CHMG.US,D,20151103,000000,21.7351,21.8516,21.7351,21.7763,1475.283856177286,0
+CHMG.US,D,20151104,000000,22.1355,22.1355,22.1355,22.1355,344.3010107560433,0
+CHMG.US,D,20151106,000000,21.7351,21.7351,21.7351,21.7351,245.19953288264023,0
+CHMG.US,D,20151109,000000,22.0366,23.1427,21.7507,22.7687,2613.418354640854,0
+CHMG.US,D,20151110,000000,22.7129,22.7129,22.7129,22.7129,492.44239520597245,0
+CHMG.US,D,20151111,000000,22.7432,22.7432,22.7218,22.7432,1598.9052873389014,0
+CHMG.US,D,20151112,000000,22.5476,22.7041,22.5476,22.7041,369.8426287646574,0
+CHMG.US,D,20151113,000000,22.7432,22.7432,21.9895,22.6855,3075.210808236488,0
+CHMG.US,D,20151116,000000,22.7432,22.7432,21.7351,21.7351,738.6635928089637,0
+CHMG.US,D,20151117,000000,22.2412,22.7502,21.7763,22.2049,2831.0329400741584,0
+CHMG.US,D,20151118,000000,22.3929,22.7502,22.1922,22.2314,2338.590544868196,0
+CHMG.US,D,20151119,000000,22.7502,22.7502,22.7502,22.7502,862.2850239706298,0
+CHMG.US,D,20151120,000000,22.2138,22.291,22.1021,22.1824,5782.62231714903,0
+CHMG.US,D,20151123,000000,22.7502,22.7502,22.1922,22.1922,1598.9052873389014,0
+CHMG.US,D,20151124,000000,22.2138,22.6591,22.1021,22.1021,5414.823017825086,0
+CHMG.US,D,20151125,000000,22.1021,22.4908,22.1021,22.4908,369.8426287646574,0
+CHMG.US,D,20151130,000000,22.2549,22.7502,22.2549,22.6689,2338.590544868196,0
+CHMG.US,D,20151201,000000,22.7502,22.7502,22.5847,22.5847,1627.5118995085284,0
+CHMG.US,D,20151202,000000,21.973,22.0189,21.7507,21.9143,8117.126203135823,0
+CHMG.US,D,20151203,000000,21.8095,22.0131,21.739,21.9397,5270.76829225655,0
+CHMG.US,D,20151204,000000,22.4203,22.429,22.2049,22.2725,2215.9907784268808,0
+CHMG.US,D,20151207,000000,22.0532,22.429,22.0532,22.429,2338.590544868196,0
+CHMG.US,D,20151208,000000,22.3841,22.429,22.3458,22.4203,1456.8938912110684,0
+CHMG.US,D,20151209,000000,22.5476,22.6317,22.5476,22.6317,1722.5267185006178,0
+CHMG.US,D,20151210,000000,22.6777,22.6777,22.6689,22.6689,983.863125691604,0
+CHMG.US,D,20151211,000000,22.3458,22.7776,22.3458,22.7502,1970.7912455442508,0
+CHMG.US,D,20151214,000000,22.3458,22.7218,22.3458,22.7218,1932.9896508915153,0
+CHMG.US,D,20151215,000000,22.7129,22.7129,22.3685,22.3685,862.2850239706298,0
+CHMG.US,D,20151216,000000,22.662,22.7639,22.1804,22.3929,2436.6703580212884,0
+CHMG.US,D,20151217,000000,22.5416,22.9205,22.2392,22.8137,3534.9599323914194,0
+CHMG.US,D,20151218,000000,22.9694,22.9694,22.0415,22.0415,10117.545725570404,0
+CHMG.US,D,20151221,000000,22.3224,22.5005,21.7781,21.9348,3901.7375669950643,0
+CHMG.US,D,20151222,000000,22.1168,22.295,21.7781,21.9446,6262.804735710882,0
+CHMG.US,D,20151223,000000,21.8486,22.3518,21.8486,22.1511,4144.893770436993,0
+CHMG.US,D,20151228,000000,22.5593,22.5593,22.4447,22.4447,1962.6179277815436,0
+CHMG.US,D,20151229,000000,22.4447,22.7971,22.4447,22.7639,1276.0592357100986,0
+CHMG.US,D,20151230,000000,22.7639,22.7639,22.5573,22.7619,2920.9394354645433,0
+CHMG.US,D,20151231,000000,22.8461,22.8461,22.5573,22.5573,6706.207224340298,0
+CHMG.US,D,20160104,000000,22.7971,22.9694,22.5573,22.7639,1466.0888736941772,0
+CHMG.US,D,20160105,000000,22.9273,22.9694,22.7639,22.9694,1315.9041598035358,0
+CHMG.US,D,20160106,000000,22.9273,22.9273,22.6278,22.6415,3676.9713285193534,0
+CHMG.US,D,20160107,000000,22.3548,22.8206,22.3518,22.8206,1948.3146216966295,0
+CHMG.US,D,20160108,000000,22.6258,22.8461,22.6258,22.7081,1220.8893408115468,0
+CHMG.US,D,20160111,000000,22.5182,22.8461,22.1648,22.7883,14724.231949602425,0
+CHMG.US,D,20160112,000000,22.0816,22.9919,22.0816,22.9919,366.77763460362445,0
+CHMG.US,D,20160113,000000,22.0169,22.9919,22.0169,22.9919,1517.1721097113245,0
+CHMG.US,D,20160114,000000,22.6982,22.9527,22.6894,22.9527,2397.8470986481516,0
+CHMG.US,D,20160115,000000,21.8261,22.8461,21.5853,22.3841,1066.6179680395016,0
+CHMG.US,D,20160119,000000,22.438,22.8461,22.438,22.7814,1582.5586518133862,0
+CHMG.US,D,20160120,000000,22.4761,22.8304,22.3518,22.7452,6274.043047634693,0
+CHMG.US,D,20160121,000000,22.6982,22.6982,22.6982,22.6982,129.75141948373187,0
+CHMG.US,D,20160122,000000,22.4701,22.8461,22.4701,22.7971,2621.591672403562,0
+CHMG.US,D,20160125,000000,22.5005,22.7639,22.1903,22.6346,1788.9349253229802,0
+CHMG.US,D,20160126,000000,22.7639,22.9919,22.7639,22.9919,777.4868521820501,0
+CHMG.US,D,20160127,000000,22.7639,22.7639,22.7639,22.7639,236.0045503995416,0
+CHMG.US,D,20160128,000000,22.2725,22.7639,22.2725,22.7315,3361.276929932957,0
+CHMG.US,D,20160129,000000,22.2813,22.2813,22.2813,22.2813,428.07751782428204,0
+CHMG.US,D,20160201,000000,22.4564,22.5573,22.1834,22.5573,1756.2416542719495,0
+CHMG.US,D,20160202,000000,22.3996,22.5573,22.3996,22.5339,1029.838038107067,0
+CHMG.US,D,20160203,000000,22.4761,22.4761,22.4761,22.4761,242.13453872160736,0
+CHMG.US,D,20160204,000000,22.4966,22.5573,22.1903,22.3615,2922.982764905145,0
+CHMG.US,D,20160205,000000,22.5573,22.5573,22.2422,22.4761,5949.153666565187,0
+CHMG.US,D,20160208,000000,22.1648,22.4761,22.1648,22.4761,3833.286030732,0
+CHMG.US,D,20160210,000000,22.3438,22.3438,22.1423,22.2539,1393.5506785497087,0
+CHMG.US,D,20160211,000000,22.1511,22.1511,21.7781,22.0415,10214.603874002994,0
+CHMG.US,D,20160212,000000,21.9877,22.1511,21.737,21.737,3440.9667781197313,0
+CHMG.US,D,20160216,000000,21.737,22.1511,21.5913,21.7694,4892.752345729095,0
+CHMG.US,D,20160217,000000,21.4111,22.1511,21.4111,21.9446,1096.24624492953,0
+CHMG.US,D,20160218,000000,22.0249,22.0249,21.5325,21.5325,737.6419280886228,0
+CHMG.US,D,20160219,000000,21.9015,22.1511,21.5913,21.606,2130.1709419180006,0
+CHMG.US,D,20160222,000000,21.9446,22.1511,21.9446,22.1511,2083.1743647821568,0
+CHMG.US,D,20160223,000000,22.4858,22.4888,22.1511,22.1903,2195.5574840199615,0
+CHMG.US,D,20160224,000000,22.438,22.6004,21.8613,22.6004,37886.39282452948,0
+CHMG.US,D,20160225,000000,22.6004,22.7246,22.5573,22.6982,12799.415616474424,0
+CHMG.US,D,20160226,000000,22.4898,22.7246,21.9877,22.5339,5695.780815919748,0
+CHMG.US,D,20160229,000000,22.5573,22.7246,22.1726,22.1726,5794.882293793143,0
+CHMG.US,D,20160301,000000,22.2666,22.5573,22.2666,22.43,1015.5347320222535,0
+CHMG.US,D,20160302,000000,22.438,22.5182,22.3155,22.4918,2377.413804241333,0
+CHMG.US,D,20160303,000000,22.5573,22.5573,22.157,22.157,2828.989610633457,0
+CHMG.US,D,20160304,000000,22.3615,22.5573,22.2206,22.2206,10269.773768901245,0
+CHMG.US,D,20160307,000000,21.9524,22.5573,21.8672,22.4115,11386.453308238195,0
+CHMG.US,D,20160308,000000,22.2128,22.4976,21.9524,21.9877,8583.00531561286,0
+CHMG.US,D,20160309,000000,22.1511,22.4956,21.7527,21.8613,11583.634599264278,0
+CHMG.US,D,20160310,000000,22.0249,22.4672,21.5502,21.737,14865.221681009958,0
+CHMG.US,D,20160311,000000,22.3155,22.3155,21.737,21.9828,9021.299480640571,0
+CHMG.US,D,20160314,000000,22.157,22.522,21.7527,22.4447,20124.751661343304,0
+CHMG.US,D,20160315,000000,22.5573,22.5573,21.9935,22.0737,19406.521362940723,0
+CHMG.US,D,20160316,000000,22.2138,22.6513,22.1991,22.2412,15652.925180396001,0
+CHMG.US,D,20160317,000000,22.2049,22.7375,22.1736,22.5299,15659.055168717805,0
+CHMG.US,D,20160318,000000,22.7305,22.987,22.0816,22.6454,100907.78109897117,0
+CHMG.US,D,20160321,000000,22.7795,22.7795,22.0415,22.1991,14946.954858638039,0
+CHMG.US,D,20160322,000000,22.3458,22.4848,21.9426,22.0239,14389.125921329713,0
+CHMG.US,D,20160323,000000,21.9935,22.2735,21.9514,21.9514,13774.083759682537,0
+CHMG.US,D,20160324,000000,21.9514,22.0239,21.7497,21.7497,6783.853743086471,0
+CHMG.US,D,20160328,000000,21.9935,22.248,21.9514,21.9514,4560.711311617183,0
+CHMG.US,D,20160329,000000,22.0591,22.0591,21.7841,21.7841,797.9201465889394,0
+CHMG.US,D,20160330,000000,21.8379,22.0992,21.8379,21.9935,3645.299722188623,0
+CHMG.US,D,20160331,000000,22.0326,22.0562,21.8291,21.8291,4705.78770190612,0
+CHMG.US,D,20160401,000000,21.8526,21.8927,21.5805,21.7029,9498.41690504142,0
+CHMG.US,D,20160404,000000,21.8144,21.8653,21.7126,21.7263,2889.2678291338134,0
+CHMG.US,D,20160405,000000,21.9514,21.9514,21.7841,21.8741,3619.758104179999,0
+CHMG.US,D,20160406,000000,21.7497,21.9935,21.7497,21.9162,4993.89715304319,0
+CHMG.US,D,20160407,000000,22.7521,22.7521,21.924,22.065,8805.72822464797,0
+CHMG.US,D,20160408,000000,22.0816,22.2314,21.9612,21.9612,1569.2770104488734,0
+CHMG.US,D,20160411,000000,22.0894,22.4203,21.8291,21.8927,6722.553859865813,0
+CHMG.US,D,20160412,000000,22.0092,22.7961,21.7577,22.3645,44911.35944161687,0
+CHMG.US,D,20160413,000000,22.2372,22.432,22.0014,22.3458,3488.9850199759767,0
+CHMG.US,D,20160414,000000,22.4252,22.4477,22.1168,22.3458,1943.2062980949247,0
+CHMG.US,D,20160415,000000,22.4447,22.571,22.1814,22.1814,2365.1538275971207,0
+CHMG.US,D,20160418,000000,22.4477,22.4477,22.204,22.2049,3431.7717956366223,0
+CHMG.US,D,20160419,000000,22.1814,22.3879,21.9612,21.9612,4467.739822065795,0
+CHMG.US,D,20160420,000000,22.1462,22.1462,22.1462,22.1462,208.41960295024572,0
+CHMG.US,D,20160421,000000,22.2422,22.3645,21.9524,22.2215,3891.5209197916547,0
+CHMG.US,D,20160422,000000,22.2432,22.2432,22.2432,22.2432,548.6339548249152,0
+CHMG.US,D,20160425,000000,22.1991,22.3879,22.1991,22.2412,3307.128699754706,0
+CHMG.US,D,20160426,000000,22.3879,22.4878,22.3548,22.3548,6189.244875846113,0
+CHMG.US,D,20160427,000000,22.2999,22.2999,22.158,22.1717,1205.5643700063322,0
+CHMG.US,D,20160428,000000,22.2735,22.2833,22.2177,22.2177,723.3386220037993,0
+CHMG.US,D,20160429,000000,22.2636,22.2999,22.2636,22.299,596.6521966811003,0
+CHMG.US,D,20160502,000000,22.0963,22.1345,21.9671,22.109,3502.266661340389,0
+CHMG.US,D,20160503,000000,21.9867,22.2735,21.9514,22.2735,2323.265574063082,0
+CHMG.US,D,20160504,000000,22.1658,22.8607,21.9935,22.8197,32023.058994473275,0
+CHMG.US,D,20160505,000000,22.8197,22.9048,22.3645,22.4066,10116.524060850103,0
+CHMG.US,D,20160506,000000,22.2049,22.5925,22.1991,22.3244,37522.680184087345,0
+CHMG.US,D,20160509,000000,22.3969,22.4477,22.2148,22.3458,7583.817219116123,0
+CHMG.US,D,20160510,000000,22.1736,22.7619,22.1736,22.7238,1945.2496275356266,0
+CHMG.US,D,20160511,000000,22.5965,22.9449,22.5965,22.8774,2769.733056853501,0
+CHMG.US,D,20160512,000000,22.7619,22.9028,22.5798,22.5798,7841.276728642864,0
+CHMG.US,D,20160513,000000,22.7795,22.9449,22.5798,22.9273,8964.086256301318,0
+CHMG.US,D,20160516,000000,22.7375,23.4726,22.7051,23.4726,17849.504329136063,0
+CHMG.US,D,20160517,000000,23.6624,23.9384,23.3854,23.3931,2105.650988629677,0
+CHMG.US,D,20160518,000000,23.8239,25.4692,23.4352,25.4692,35553.93226798339,0
+CHMG.US,D,20160519,000000,26.2327,26.2327,24.327,24.8575,24351.378609408377,0
+CHMG.US,D,20160520,000000,24.9074,25.6768,24.9074,25.5113,5387.238070375759,0
+CHMG.US,D,20160523,000000,25.3068,26.0917,25.3068,26.0095,22665.63182083979,0
+CHMG.US,D,20160524,000000,25.5554,27.0343,25.5201,26.9208,18218.325293179703,0
+CHMG.US,D,20160525,000000,26.8865,27.2956,26.3394,27.2868,7715.611968040546,0
+CHMG.US,D,20160526,000000,27.0774,27.1302,25.8284,26.3589,35420.09418961796,0
+CHMG.US,D,20160527,000000,26.6428,27.2428,25.9704,26.6741,13035.420166872937,0
+CHMG.US,D,20160531,000000,26.6741,26.7358,25.6768,26.307,4969.377199754967,0
+CHMG.US,D,20160601,000000,26.0174,26.0917,25.6532,25.6768,17487.835018134527,0
+CHMG.US,D,20160602,000000,25.6768,26.4657,25.3703,26.1045,15277.974228029549,0
+CHMG.US,D,20160603,000000,25.7844,26.3982,25.6768,26.2757,6086.056739091316,0
+CHMG.US,D,20160606,000000,25.9233,26.2405,24.7175,25.2891,33259.27330609044,0
+CHMG.US,D,20160607,000000,25.2891,25.7629,24.8496,25.338,21643.967100495833,0
+CHMG.US,D,20160608,000000,25.1432,25.6768,25.1432,25.4692,8152.884468347957,0
+CHMG.US,D,20160609,000000,25.4613,26.0174,25.2637,25.4692,5128.756896128616,0
+CHMG.US,D,20160610,000000,25.2049,25.8284,25.1863,25.3234,4613.837877075133,0
+CHMG.US,D,20160613,000000,25.3135,25.6121,24.924,25.248,8371.520718501562,0
+CHMG.US,D,20160614,000000,24.9397,25.2128,24.8575,25.0993,2995.5209600496128,0
+CHMG.US,D,20160615,000000,25.5143,25.6915,25.1491,25.4408,25020.5690012335,0
+CHMG.US,D,20160616,000000,25.433,26.1897,24.9818,25.1962,17718.73124493154,0
+CHMG.US,D,20160617,000000,25.3459,25.3459,24.4885,25.0229,14098.973140752241,0
+CHMG.US,D,20160620,000000,25.0719,25.3636,24.4806,24.8712,16025.832803320845,0
+CHMG.US,D,20160621,000000,24.9651,25.064,24.4376,24.8555,8867.028107868628,0
+CHMG.US,D,20160622,000000,24.7302,25.8598,24.7302,25.7991,12370.316433930022,0
+CHMG.US,D,20160623,000000,25.6591,26.6516,25.0082,25.1648,29795.829904123184,0
+CHMG.US,D,20160624,000000,24.6324,25.5739,24.0137,24.8986,230934.028392482,0
+CHMG.US,D,20160627,000000,25.2577,25.2577,23.3081,23.3081,13513.55925599479,0
+CHMG.US,D,20160628,000000,23.5635,23.9863,23.1427,23.9697,12925.080377076438,0
+CHMG.US,D,20160629,000000,23.9442,24.2037,23.6956,24.0607,5618.134297173576,0
+CHMG.US,D,20160630,000000,23.9785,24.6078,23.9785,24.5208,5012.287118009407,0
+CHMG.US,D,20160701,000000,24.3729,25.0806,24.3729,24.5443,6270.978053473589,0
+CHMG.US,D,20160705,000000,24.647,24.7801,24.3544,24.3544,8411.365642594998,0
+CHMG.US,D,20160706,000000,24.421,24.647,23.9276,24.4464,5465.906253842233,0
+CHMG.US,D,20160707,000000,24.647,24.8144,24.4806,24.6225,2899.484476337223,0
+CHMG.US,D,20160708,000000,24.7331,25.3997,24.7331,25.1344,5092.998630916582,0
+CHMG.US,D,20160711,000000,24.8144,25.3997,24.3798,25.1571,9641.449965889655,0
+CHMG.US,D,20160712,000000,25.2577,25.8088,25.2577,25.6494,6610.170740627907,0
+CHMG.US,D,20160713,000000,25.5818,26.2493,25.0699,25.3997,31491.79333989478,0
+CHMG.US,D,20160714,000000,25.6669,26.0829,24.7136,25.9694,7610.380501845047,0
+CHMG.US,D,20160715,000000,26.127,26.1613,25.1571,25.34,4157.1537470812045,0
+CHMG.US,D,20160718,000000,25.5662,26.0085,25.4085,25.7648,11999.452140444771,0
+CHMG.US,D,20160719,000000,25.4907,26.0262,25.4653,25.5407,1520.237103872428,0
+CHMG.US,D,20160720,000000,25.6494,26.0349,25.482,26.0349,5451.60294775742,0
+CHMG.US,D,20160721,000000,25.8666,25.8666,25.4408,25.4408,871.4800064537285,0
+CHMG.US,D,20160722,000000,26.0349,27.0608,25.5739,26.8954,23947.821044871493,0
+CHMG.US,D,20160725,000000,26.7378,26.7847,26.5684,26.6516,6458.964362016965,0
+CHMG.US,D,20160726,000000,26.8865,26.8865,26.678,26.7759,5167.580155501753,0
+CHMG.US,D,20160727,000000,26.7124,26.9032,26.7124,26.7759,3963.037450215722,0
+CHMG.US,D,20160728,000000,26.7338,26.821,26.4216,26.7759,4325.728425937962,0
+CHMG.US,D,20160729,000000,26.8043,26.821,26.3257,26.3257,2565.4001127847096,0
+CHMG.US,D,20160801,000000,24,26.4862,23.9521,25.5818,2168.994201291037,0
+CHMG.US,D,20160802,000000,25.7648,25.7648,23.9129,24.4972,14123.493094040467,0
+CHMG.US,D,20160803,000000,24.3133,25.0719,24.3133,24.739,8322.480811925116,0
+CHMG.US,D,20160804,000000,24.8056,24.9818,24.5727,24.5804,3082.3624612788944,0
+CHMG.US,D,20160805,000000,24.9318,26.3187,24.6324,24.7733,1558.0386985251632,0
+CHMG.US,D,20160808,000000,25.0719,25.0719,24.3965,24.5208,541.4823017825086,0
+CHMG.US,D,20160809,000000,24.9749,24.9749,24.7919,24.8144,637.5187854948788,0
+CHMG.US,D,20160810,000000,25.064,25.064,24.4541,24.4631,5547.63943146981,0
+CHMG.US,D,20160811,000000,24.3544,24.9749,24.2369,24.5443,4094.832199140146,0
+CHMG.US,D,20160812,000000,24.553,25.1863,24.5443,24.7351,3021.062578058237,0
+CHMG.US,D,20160815,000000,24.7224,24.7224,24.7224,24.7224,671.2337212662404,0
+CHMG.US,D,20160816,000000,24.8555,25.2333,24.8555,24.9749,3032.300889982048,0
+CHMG.US,D,20160817,000000,25.0806,25.0806,24.3348,25.0542,3711.7079290109855,0
+CHMG.US,D,20160818,000000,25.8265,25.8265,24.7733,24.9564,1588.688640135492,0
+CHMG.US,D,20160819,000000,25.3636,25.6738,25.3636,25.6738,5417.888011986088,0
+CHMG.US,D,20160822,000000,25.8666,25.8666,25.5906,25.6395,3732.1412234179047,0
+CHMG.US,D,20160823,000000,25.482,25.6591,25.4124,25.5074,1072.7479563616077,0
+CHMG.US,D,20160824,000000,25.8088,25.8421,25.8088,25.8265,515.9406837738945,0
+CHMG.US,D,20160826,000000,25.3636,25.7159,25.0464,25.1863,2917.87444130344,0
+CHMG.US,D,20160829,000000,24.7478,25.0993,24.7478,25.0993,782.595175783775,0
+CHMG.US,D,20160830,000000,24.8555,24.8897,24.4806,24.4806,1864.5381146284512,0
+CHMG.US,D,20160831,000000,24.4806,25.1491,24.4806,24.8467,5393.368058697865,0
+CHMG.US,D,20160901,000000,24.413,24.413,24.0226,24.3133,1360.857407498678,0
+CHMG.US,D,20160902,000000,24.3074,24.3074,23.8112,23.9442,4370.681673633105,0
+CHMG.US,D,20160906,000000,24.0137,24.0137,23.36,23.3941,6285.281359558402,0
+CHMG.US,D,20160907,000000,23.7054,23.7054,23.0007,23.1749,5518.011154579883,0
+CHMG.US,D,20160908,000000,23.0662,23.2229,22.9352,23.0438,14667.018725263575,0
+CHMG.US,D,20160909,000000,23.0438,23.1427,22.9507,22.9507,1702.0934240936986,0
+CHMG.US,D,20160912,000000,23.2004,23.9962,23.1838,23.9178,46569.52128273533,0
+CHMG.US,D,20160913,000000,23.8112,24.1215,23.8112,24.045,6197.418193608821,0
+CHMG.US,D,20160914,000000,23.8277,24.3133,23.8277,24.2809,2689.0215439463254,0
+CHMG.US,D,20160915,000000,23.8591,24.3651,23.8591,24.2633,6347.602907499461,0
+CHMG.US,D,20160916,000000,24.3299,24.5757,24.0284,24.5657,15330.079128766896,0
+CHMG.US,D,20160919,000000,24.4992,24.4992,23.4598,23.9492,3123.229050092633,0
+CHMG.US,D,20160920,000000,24.095,24.2369,23.9081,24.1272,7648.182096497782,0
+CHMG.US,D,20160921,000000,24.1282,24.789,24.1272,24.3808,7094.439818071163,0
+CHMG.US,D,20160922,000000,24.4229,24.6696,24.0383,24.2633,1884.9714090353705,0
+CHMG.US,D,20160923,000000,24.3808,24.4561,24.2809,24.4561,1188.1960697605161,0
+CHMG.US,D,20160926,000000,24.1939,25.2657,24.0421,24.3651,3104.8390851265162,0
+CHMG.US,D,20160927,000000,24.186,24.7185,24.186,24.4317,1750.1116659498434,0
+CHMG.US,D,20160928,000000,24.4825,24.9632,24.3642,24.6499,2680.848226183618,0
+CHMG.US,D,20160929,000000,24.5296,24.5834,23.9404,24.0852,4851.885756915357,0
+CHMG.US,D,20160930,000000,24.0676,24.692,23.9394,24.3054,2253.7923730796165,0
+CHMG.US,D,20161003,000000,24.4561,25.0865,23.6457,24.5473,3992.6657271057497,0
+CHMG.US,D,20161004,000000,24.6098,24.9965,24.05,24.3965,4797.737526737105,0
+CHMG.US,D,20161005,000000,24.3299,24.556,24.05,24.4561,4047.8356220043015,0
+CHMG.US,D,20161006,000000,24.2369,24.6432,24.2369,24.4778,2848.401240320075,0
+CHMG.US,D,20161007,000000,24.8105,24.8448,24.4825,24.4825,1360.857407498678,0
+CHMG.US,D,20161010,000000,24.4474,24.4905,24.3651,24.4317,9191.917488938132,0
+CHMG.US,D,20161011,000000,24.2879,24.4992,24.2879,24.3299,1404.7889904735196,0
+CHMG.US,D,20161012,000000,24.4229,24.7518,24.2809,24.4092,1251.5392824218757,0
+CHMG.US,D,20161013,000000,24.3808,24.4229,23.9668,23.9668,855.133370928223,0
+CHMG.US,D,20161014,000000,24.6225,24.6225,24.1371,24.1371,865.3500181316628,0
+CHMG.US,D,20161017,000000,24.5757,24.5757,23.815,23.8503,2542.923488937088,0
+CHMG.US,D,20161018,000000,24.4474,24.4474,24.0109,24.0109,989.9931140136797,0
+CHMG.US,D,20161019,000000,24.0109,24.3368,24.0109,24.3368,2455.060322987506,0
+CHMG.US,D,20161020,000000,24.1939,24.8281,24.0353,24.4396,3218.2438690847225,0
+CHMG.US,D,20161021,000000,24.2027,24.8271,24.2027,24.8271,903.1516127844081,0
+CHMG.US,D,20161024,000000,24.7694,24.7694,24.1939,24.413,2626.699996005367,0
+CHMG.US,D,20161025,000000,24.3455,24.413,24.2535,24.2809,5943.023678243081,0
+CHMG.US,D,20161026,000000,24.2369,24.3651,24.2369,24.3554,2681.869890903919,0
+CHMG.US,D,20161027,000000,24.5159,24.5159,24.2956,24.3739,1055.379656115691,0
+CHMG.US,D,20161028,000000,24.5296,24.5296,23.9766,24.0421,2177.167519053845,0
+CHMG.US,D,20161031,000000,23.6535,24.3133,23.6535,24.0284,4103.005516902954,0
+CHMG.US,D,20161101,000000,24.3201,24.3201,24.0421,24.0587,1394.5723432700095,0
+CHMG.US,D,20161102,000000,24.0587,24.2369,24.0353,24.2369,2030.0477993242064,0
+CHMG.US,D,20161103,000000,24.1106,24.3554,23.9843,24.2448,3541.0899207135253,0
+CHMG.US,D,20161104,000000,24.3554,24.3651,24.095,24.1626,1970.7912455442508,0
+CHMG.US,D,20161107,000000,24.3651,24.8281,24.3651,24.8193,1960.5745983408415,0
+CHMG.US,D,20161108,000000,24.7107,24.7107,24.1371,24.5473,7269.144485250027,0
+CHMG.US,D,20161109,000000,24.3701,24.8105,24.3701,24.8105,1695.9634357715927,0
+CHMG.US,D,20161110,000000,24.5296,25.1805,24.5296,25.1805,25902.265654890223,0
+CHMG.US,D,20161111,000000,24.8105,26.1358,24.6549,26.1358,14855.005033806952,0
+CHMG.US,D,20161114,000000,26.1358,26.9697,26.1358,26.7241,9895.844481255395,0
+CHMG.US,D,20161115,000000,26.7152,26.8259,25.4458,26.5557,3880.282607867844,0
+CHMG.US,D,20161116,000000,25.2842,26.1358,25.2744,25.9674,4314.490114014152,0
+CHMG.US,D,20161117,000000,26.0526,26.2181,25.8324,26.0399,6260.76140627018,0
+CHMG.US,D,20161118,000000,26.0399,26.1358,24.6636,26.1358,5714.170780885966,0
+CHMG.US,D,20161121,000000,26.5126,26.8102,25.805,26.8102,5101.171948679291,0
+CHMG.US,D,20161122,000000,26.7015,27.1537,26.312,27.1312,6221.938146897043,0
+CHMG.US,D,20161123,000000,26.9785,27.2918,26.9785,27.0274,3336.7569766446336,0
+CHMG.US,D,20161125,000000,27.095,27.1704,26.1436,27.1704,2205.774131223472,0
+CHMG.US,D,20161128,000000,27.0784,27.0784,24.5296,26.8013,6539.675874924142,0
+CHMG.US,D,20161129,000000,26.3277,26.9785,26.3277,26.8013,4302.23013737004,0
+CHMG.US,D,20161130,000000,27.2829,27.2829,26.5048,26.5048,4612.816212354732,0
+CHMG.US,D,20161201,000000,27.0383,27.0383,26.4715,26.4715,1676.5518060850745,0
+CHMG.US,D,20161202,000000,26.9423,27.2644,26.9256,26.9256,2468.341964351918,0
+CHMG.US,D,20161205,000000,27.3122,27.4816,27.0431,27.4816,9703.771513830612,0
+CHMG.US,D,20161206,000000,27.4816,29.0849,27.4816,28.9087,9301.235614014935,0
+CHMG.US,D,20161207,000000,28.8235,29.5077,28.7952,29.3129,7528.647324217471,0
+CHMG.US,D,20161208,000000,29.3786,29.9286,28.7472,29.9041,5868.442153657911,0
+CHMG.US,D,20161209,000000,29.5146,29.7202,28.8235,29.3198,12020.907099571084,0
+CHMG.US,D,20161212,000000,29.1681,30.2565,28.8481,29.911,18520.738050402797,0
+CHMG.US,D,20161213,000000,29.8346,30.324,29.5361,30.1763,7279.361132453537,0
+CHMG.US,D,20161214,000000,29.8474,29.8493,29.5146,29.5567,10737.696210819084,0
+CHMG.US,D,20161215,000000,29.5077,30.6706,29.5077,30.1371,8260.159263984058,0
+CHMG.US,D,20161216,000000,30.4415,30.4415,29.8072,30.0451,25750.037611559386,0
+CHMG.US,D,20161219,000000,30.0451,30.6754,29.6898,30.5951,8815.94487185138,0
+CHMG.US,D,20161220,000000,30.879,30.879,29.3961,30.7401,14099.994805472543,0
+CHMG.US,D,20161221,000000,30.879,31.2079,30.3612,31.201,8160.036121390363,0
+CHMG.US,D,20161222,000000,31.1061,31.2079,30.5707,31.2079,9098.945999386746,0
+CHMG.US,D,20161223,000000,30.8859,31.2079,30.8859,30.9074,788.7251641058407,0
+CHMG.US,D,20161227,000000,30.6489,31.2079,30.5041,30.9358,3041.4958724651565,0
+CHMG.US,D,20161228,000000,31.0386,31.2079,29.7211,31.0992,5202.316755993385,0
+CHMG.US,D,20161229,000000,30.8536,30.9808,30.5707,30.9808,8227.465992933026,0
+CHMG.US,D,20161230,000000,31.063,31.063,28.3478,30.8712,7512.300688691955,0
+CHMG.US,D,20170103,000000,30.5951,30.5951,30.0637,30.1459,4041.705633682296,0
+CHMG.US,D,20170104,000000,30.9446,31.6414,29.9168,30.926,18007.862360789713,0
+CHMG.US,D,20170105,000000,31.0424,31.3802,29.8483,30.1547,7666.572061464,0
+CHMG.US,D,20170106,000000,30.7401,31.4458,30.5707,30.8712,7863.753352490485,0
+CHMG.US,D,20170109,000000,31.0894,31.0894,30.3778,30.3778,2465.2769701909156,0
+CHMG.US,D,20170110,000000,29.6203,30.3026,29.4588,29.5439,8673.933475723547,0
+CHMG.US,D,20170111,000000,28.9586,29.2983,27.877,28.6268,3984.4924093429418,0
+CHMG.US,D,20170112,000000,28.3204,28.7716,28.0924,28.5925,4629.162847880248,0
+CHMG.US,D,20170113,000000,28.7678,28.7678,28.7139,28.7139,1048.2280030732843,0
+CHMG.US,D,20170117,000000,28.7716,28.8539,26.9345,28.2872,4584.209600185106,0
+CHMG.US,D,20170118,000000,28.202,28.202,27.7938,27.8212,2626.699996005367,0
+CHMG.US,D,20170119,000000,27.4786,27.7861,27.462,27.7861,1823.671525814713,0
+CHMG.US,D,20170120,000000,27.6402,28.016,27.599,27.8536,17227.310514445777,0
+CHMG.US,D,20170123,000000,27.8536,27.9896,27.7938,27.8164,4248.0819071917895,0
+CHMG.US,D,20170124,000000,27.9221,28.6308,27.8536,28.3645,5584.419361402245,0
+CHMG.US,D,20170125,000000,29.2728,29.6026,28.4477,29.1955,4116.287158267365,0
+CHMG.US,D,20170126,000000,29.4843,30.555,29.4843,30.5393,5802.033946835549,0
+CHMG.US,D,20170127,000000,30.5707,30.5707,29.5037,29.6546,2726.8231385990607,0
+CHMG.US,D,20170130,000000,29.4676,29.7211,28.9586,28.9586,4594.426247388515,0
+CHMG.US,D,20170131,000000,28.8989,29.2817,28.8628,29.0311,5978.781943455115,0
+CHMG.US,D,20170201,000000,29.3228,29.3228,28.94,28.94,1358.8140780579758,0
+CHMG.US,D,20170202,000000,29.0164,29.7211,29.0164,29.4843,11627.566182239221,0
+CHMG.US,D,20170203,000000,29.7211,29.7211,29.2983,29.4676,4985.7238352803815,0
+CHMG.US,D,20170206,000000,29.4588,30.1626,29.2239,30.1626,5355.56646404513,0
+CHMG.US,D,20170207,000000,30.4092,30.4092,29.6125,30.1116,3327.5619941615246,0
+CHMG.US,D,20170208,000000,30.2487,30.4797,30.0382,30.4797,12589.974348803726,0
+CHMG.US,D,20170209,000000,30.325,30.5296,30.096,30.1626,3913.9975436391755,0
+CHMG.US,D,20170210,000000,30.4249,31.3185,30.4249,31.1404,12974.120283652885,0
+CHMG.US,D,20170213,000000,31.2931,31.5397,30.6489,31.4907,8510.467120468393,0
+CHMG.US,D,20170214,000000,31.4124,31.9508,31.4124,31.4359,6669.427294407964,0
+CHMG.US,D,20170215,000000,32.0125,32.0125,31.0807,31.0807,6213.764829134336,0
+CHMG.US,D,20170216,000000,31.2597,31.2597,30.6823,30.6823,2333.4822212664917,0
+CHMG.US,D,20170217,000000,30.5707,31.201,29.5264,30.0705,10981.874078981009,0
+CHMG.US,D,20170221,000000,30.0187,30.0187,29.7211,29.9677,6116.7066807016445,0
+CHMG.US,D,20170222,000000,29.8483,31.0386,29.8483,30.3701,934.8232191150779,0
+CHMG.US,D,20170223,000000,30.4767,31.3018,29.8288,30.5393,2928.09108850695,0
+CHMG.US,D,20170224,000000,30.5472,31.0807,30.3347,31.0807,1753.1766601109466,0
+CHMG.US,D,20170227,000000,31.25,31.3372,30.691,30.9074,1757.26331899225,0
+CHMG.US,D,20170228,000000,31.2931,31.2931,30.5785,30.7831,3534.9599323914194,0
+CHMG.US,D,20170301,000000,31.2333,31.2333,31.2333,31.2333,643.6487738169445,0
+CHMG.US,D,20170302,000000,31.4194,31.4194,30.6823,30.7831,5374.978093731648,0
+CHMG.US,D,20170303,000000,30.5179,31.1658,30.5179,31.1061,2247.662384757611,0
+CHMG.US,D,20170306,000000,30.6489,31.3802,30.5707,30.9358,7494.932388446139,0
+CHMG.US,D,20170307,000000,31.3616,31.7501,31.3372,31.4633,25466.014819302713,0
+CHMG.US,D,20170308,000000,31.8442,33.2202,31.7834,32.5253,15619.210244625072,0
+CHMG.US,D,20170309,000000,32.7368,33.5354,32.7368,33.5354,18034.425643518538,0
+CHMG.US,D,20170310,000000,33.5257,33.5434,32.2699,32.4137,40188.20343946554,0
+CHMG.US,D,20170313,000000,32.8542,33.1214,32.1338,32.22,12952.66532452657,0
+CHMG.US,D,20170314,000000,33.4582,33.4582,31.8372,32.1661,7341.682680394495,0
+CHMG.US,D,20170315,000000,32.307,32.6614,31.759,31.8128,15193.176056241575,0
+CHMG.US,D,20170316,000000,31.9645,32.1427,30.9025,31.2979,11057.477268287286,0
+CHMG.US,D,20170317,000000,31.0748,32.0506,31.0748,31.9645,113653.04848526564,0
+CHMG.US,D,20170320,000000,32.1201,32.3678,31.4341,31.9998,15937.969637371969,0
+CHMG.US,D,20170321,000000,32.2317,32.2317,31.6581,31.7336,7569.513913031308,0
+CHMG.US,D,20170322,000000,31.8529,32.266,31.667,31.9821,4982.65884111938,0
+CHMG.US,D,20170323,000000,32.2317,32.3051,31.9998,32.0056,6641.842346958638,0
+CHMG.US,D,20170324,000000,32.2405,32.2405,31.5544,31.7413,4689.441066380604,0
+CHMG.US,D,20170327,000000,31.386,32.0829,31.386,32.0232,9700.70651966961,0
+CHMG.US,D,20170328,000000,33.2967,33.3515,32.1515,32.2973,8113.03954425452,0
+CHMG.US,D,20170329,000000,32.0683,32.9032,32.0683,32.3511,9155.137559005698,0
+CHMG.US,D,20170330,000000,31.8128,33.3515,31.8128,33.095,46003.5190276656,0
+CHMG.US,D,20170331,000000,33.282,34.2089,32.9316,33.7782,9989.837635527083,0
+CHMG.US,D,20170403,000000,33.9328,34.2089,33.3964,34.1208,16884.031168410656,0
+CHMG.US,D,20170404,000000,33.6931,34.6338,33.2222,34.1208,21475.392421638167,0
+CHMG.US,D,20170405,000000,34.3068,34.3068,32.2151,32.5292,18228.54194038372,0
+CHMG.US,D,20170406,000000,34.1687,34.1687,32.2493,32.2493,1647.9451939154478,0
+CHMG.US,D,20170407,000000,31.942,31.942,31.942,31.942,737.6419280886228,0
+CHMG.US,D,20170410,000000,33.1224,33.1224,31.9136,32.8806,5059.283695145252,0
+CHMG.US,D,20170411,000000,32.4804,32.8043,32.4266,32.4266,2769.733056853501,0
+CHMG.US,D,20170412,000000,31.4057,32.7074,31.4057,32.1515,2973.0443362020924,0
+CHMG.US,D,20170413,000000,32.0232,32.1034,32.0232,32.1034,2836.141263675964,0
+CHMG.US,D,20170417,000000,32.3247,32.3247,31.8422,32.0056,3776.0728063927463,0
+CHMG.US,D,20170418,000000,31.9645,32.4099,31.896,32.2053,2431.5620344195836,0
+CHMG.US,D,20170419,000000,32.9129,33.3515,32.0281,33.0235,8536.008738477016,0
+CHMG.US,D,20170420,000000,33.095,33.3515,30.7939,31.7961,17088.364112479852,0
+CHMG.US,D,20170421,000000,32.0418,32.3247,31.7256,32.0418,4394.179962201027,0
+CHMG.US,D,20170424,000000,32.2728,32.2728,31.805,31.805,13705.632223420376,0
+CHMG.US,D,20170425,000000,33.6597,33.6597,31.7874,31.8372,7723.785285803253,0
+CHMG.US,D,20170426,000000,32.7965,32.7965,31.6825,31.6825,7582.795554395721,0
+CHMG.US,D,20170427,000000,32.401,32.401,31.6825,31.9821,3537.0032618321216,0
+CHMG.US,D,20170501,000000,32.4961,32.9032,31.9047,32.6663,9892.77948709429,0
+CHMG.US,D,20170502,000000,32.6663,32.9228,32.6663,32.6917,10888.90258943063,0
+CHMG.US,D,20170503,000000,32.9228,33.1029,32.8778,33.0078,5099.128619238689,0
+CHMG.US,D,20170504,000000,33.2496,33.282,32.4961,33.282,1388.4423549480043,0
+CHMG.US,D,20170505,000000,31.4516,33.0235,31.4516,32.7515,16054.439415491279,0
+CHMG.US,D,20170508,000000,32.4137,33.1801,32.4137,33.0078,1231.1059880149562,0
+CHMG.US,D,20170509,000000,33.2321,33.2321,32.445,33.1126,1927.8813272898108,0
+CHMG.US,D,20170510,000000,32.4186,33.143,32.0683,32.726,8442.015584205328,0
+CHMG.US,D,20170511,000000,32.078,32.3765,32.078,32.3765,1250.5176177014741,0
+CHMG.US,D,20170512,000000,32.453,32.5646,32.453,32.5646,1482.4355092196924,0
+CHMG.US,D,20170515,000000,33.3426,33.3515,32.3599,32.6996,6697.012241857189,0
+CHMG.US,D,20170516,000000,33.0187,33.0774,33.0187,33.0774,794.8551524279064,0
+CHMG.US,D,20170517,000000,32.4431,33.3515,32.4099,32.5801,20933.91011985566,0
+CHMG.US,D,20170518,000000,32.9032,33.325,32.5801,32.8953,9421.792051015547,0
+CHMG.US,D,20170519,000000,32.9228,33.1283,32.5977,32.5977,7464.282446835809,0
+CHMG.US,D,20170522,000000,32.5225,33.1616,32.5225,33.0509,2763.6030685314954,0
+CHMG.US,D,20170523,000000,33.3515,33.3515,32.9228,32.9228,2887.2244996931113,0
+CHMG.US,D,20170524,000000,33.3515,33.3515,33.1253,33.1253,905.19494222509,0
+CHMG.US,D,20170525,000000,33.2222,33.6421,33.2222,33.5217,4390.0933033196225,0
+CHMG.US,D,20170526,000000,33.6931,33.6931,33.2673,33.4101,2606.2667015984475,0
+CHMG.US,D,20170530,000000,33.5902,33.7782,33.0157,33.0157,1106.4628921329393,0
+CHMG.US,D,20170531,000000,33.2967,33.2967,31.4174,32.1338,3596.259815612077,0
+CHMG.US,D,20170601,000000,32.3755,33.7782,32.3755,33.6695,3438.9234486791297,0
+CHMG.US,D,20170602,000000,33.7782,34.2089,33.6256,34.0268,7019.858293485992,0
+CHMG.US,D,20170605,000000,33.9328,34.1707,33.4474,33.8536,4817.149156423624,0
+CHMG.US,D,20170606,000000,33.788,33.788,31.7081,32.9228,12563.411066074903,0
+CHMG.US,D,20170607,000000,32.9403,33.3054,32.726,33.1029,5729.495751691081,0
+CHMG.US,D,20170608,000000,33.6842,34.2089,33.6842,34.0347,3630.9964161038097,0
+CHMG.US,D,20170609,000000,34.0073,35.4363,34.0073,35.0859,18892.62400860734,0
+CHMG.US,D,20170612,000000,33.4602,35.402,33.4121,35.1544,3745.422864782418,0
+CHMG.US,D,20170613,000000,35.2983,35.2983,34.8901,35.1025,7877.034993854898,0
+CHMG.US,D,20170614,000000,34.2892,35.1123,34.2089,34.5486,8134.494503381739,0
+CHMG.US,D,20170615,000000,32.0477,34.6248,32.0477,34.5406,4154.088752920101,0
+CHMG.US,D,20170616,000000,33.8486,34.4076,33.3964,33.7479,14268.569484329199,0
+CHMG.US,D,20170619,000000,33.2321,34.2314,33.2321,34.2236,6429.336085127038,0
+CHMG.US,D,20170620,000000,33.6951,33.6951,33.6951,33.6951,1793.0215842042835,0
+CHMG.US,D,20170621,000000,34.2147,34.2147,34.1961,34.1961,1678.5951355257766,0
+CHMG.US,D,20170622,000000,33.9535,34.5231,33.7919,34.5231,3598.303145052779,0
+CHMG.US,D,20170623,000000,32.1054,34.942,32.1054,34.9166,16533.60016933243,0
+CHMG.US,D,20170626,000000,33.7743,34.9019,33.4268,34.7708,3947.712479410608,0
+CHMG.US,D,20170627,000000,34.6776,35.4334,34.6776,35.3756,12386.663069454833,0
+CHMG.US,D,20170628,000000,35.3668,35.9257,35.1544,35.6594,5659.000885987315,0
+CHMG.US,D,20170629,000000,34.4242,35.7005,34.4242,35.4421,2695.1515322684313,0
+CHMG.US,D,20170630,000000,35.495,35.7095,34.9019,34.9019,2247.662384757611,0
+CHMG.US,D,20170703,000000,35.0409,35.6056,35.0409,35.6056,2113.824306392485,0
+CHMG.US,D,20170705,000000,35.6153,35.6918,35.0693,35.5625,3457.313413645247,0
+CHMG.US,D,20170706,000000,35.45,35.7095,34.9615,35.5303,3546.19824431523,0
+CHMG.US,D,20170707,000000,34.8138,35.2797,34.5563,35.2699,2291.593967732352,0
+CHMG.US,D,20170710,000000,35.1681,35.6957,34.7981,35.3893,841.8517295637406,0
+CHMG.US,D,20170711,000000,35.0487,35.0731,34.5015,35.0731,1768.5016309160608,0
+CHMG.US,D,20170712,000000,35.2356,35.5978,35.2356,35.4421,1865.5597793487518,0
+CHMG.US,D,20170713,000000,35.2954,35.7005,35.2954,35.7005,1298.535859557619,0
+CHMG.US,D,20170714,000000,34.8588,35.4686,34.8588,35.0888,5350.458140443324,0
+CHMG.US,D,20170717,000000,34.942,35.7095,34.942,35.2875,1883.9497443149692,0
+CHMG.US,D,20170718,000000,35.1769,35.5459,34.9019,35.0967,2988.3693070072063,0
+CHMG.US,D,20170719,000000,35.3208,35.7095,34.6866,35.7095,7206.822937309068,0
+CHMG.US,D,20170720,000000,35.0731,35.5459,35.0731,35.2875,22823.989852492432,0
+CHMG.US,D,20170721,000000,35.7095,35.7095,34.5974,34.7708,16675.61156546026,0
+CHMG.US,D,20170724,000000,34.9714,35.631,34.8138,34.9948,8454.275560849539,0
+CHMG.US,D,20170725,000000,34.9615,35.4245,34.9615,35.0409,5885.810453903828,0
+CHMG.US,D,20170726,000000,35.3756,35.7095,35.0967,35.0967,3187.5939274743937,0
+CHMG.US,D,20170727,000000,34.7237,35.2954,34.7237,35.1153,2347.7855273513046,0
+CHMG.US,D,20170728,000000,35.2553,35.2553,34.9615,35.0888,1470.1755325754805,0
+CHMG.US,D,20170731,000000,35.0967,35.1241,34.6933,34.8588,3624.866427781704,0
+CHMG.US,D,20170801,000000,34.9772,35.4167,34.9303,34.9615,1653.0535175171524,0
+CHMG.US,D,20170802,000000,35.0487,35.2875,34.5974,34.5974,5783.643981869331,0
+CHMG.US,D,20170803,000000,35.031,35.5126,34.4702,34.4702,3760.7478355875314,0
+CHMG.US,D,20170804,000000,34.4242,34.5563,34.4242,34.5563,1348.5974308545667,0
+CHMG.US,D,20170807,000000,33.3877,34.3948,33.3877,34.2548,3012.8892602955298,0
+CHMG.US,D,20170808,000000,34.3948,34.3948,34.3948,34.3948,132.81641364476474,0
+CHMG.US,D,20170809,000000,34.3048,35.0487,33.833,34.5065,6241.349776583662,0
+CHMG.US,D,20170810,000000,34.6151,34.9861,34.1677,34.4506,25954.370555627575,0
+CHMG.US,D,20170811,000000,34.711,35.6771,34.6866,34.8049,21313.969395823617,0
+CHMG.US,D,20170814,000000,35.2797,35.2797,34.6151,35.1495,6252.588088507371,0
+CHMG.US,D,20170815,000000,34.7297,34.9948,34.711,34.8588,2845.336246158972,0
+CHMG.US,D,20170816,000000,34.8588,35.0125,34.6445,34.8588,12448.984617396194,0
+CHMG.US,D,20170817,000000,34.8578,35.0036,34.3233,34.3233,14646.585430856556,0
+CHMG.US,D,20170818,000000,34.0924,34.2471,33.8085,33.9535,7383.570933928634,0
+CHMG.US,D,20170821,000000,33.8174,33.8174,33.5561,33.5658,2851.4662344810777,0
+CHMG.US,D,20170822,000000,33.8673,34.572,33.8673,34.572,3770.964482791042,0
+CHMG.US,D,20170823,000000,34.5406,34.5897,34.2794,34.4173,2125.0626183162963,0
+CHMG.US,D,20170824,000000,34.4878,34.6445,34.1178,34.6445,3178.3989449912847,0
+CHMG.US,D,20170825,000000,34.7207,35.1338,34.5152,34.7708,3641.2130633072193,0
+CHMG.US,D,20170828,000000,34.1677,34.942,34.1677,34.5563,2736.0181210821693,0
+CHMG.US,D,20170829,000000,34.3508,34.3606,33.7479,33.7479,1752.1549953905455,0
+CHMG.US,D,20170830,000000,34.1923,34.3988,34.1286,34.1677,1894.1663915183785,0
+CHMG.US,D,20170831,000000,34.0033,35.1935,34.0033,34.7628,51966.97600031631,0
+CHMG.US,D,20170901,000000,34.7708,35.0575,34.6445,34.8588,6170.854910879895,0
+CHMG.US,D,20170905,000000,34.8588,35.2356,34.4506,34.6445,6838.001973264722,0
+CHMG.US,D,20170906,000000,34.4506,34.8666,34.4506,34.6776,3288.7387347884887,0
+CHMG.US,D,20170907,000000,34.4604,34.85,34.4173,34.5974,10348.441952367415,0
+CHMG.US,D,20170908,000000,34.7297,34.7297,34.572,34.6679,3075.210808236488,0
+CHMG.US,D,20170911,000000,34.7297,34.7708,34.4702,34.572,6995.338340197769,0
+CHMG.US,D,20170912,000000,34.5563,34.5897,34.4428,34.5807,5075.630330670767,0
+CHMG.US,D,20170913,000000,34.5563,34.5652,34.2392,34.4967,7244.624531961804,0
+CHMG.US,D,20170914,000000,34.5231,34.572,34.5152,34.5406,3309.1720291953075,0
+CHMG.US,D,20170915,000000,34.6612,34.8764,34.6063,34.7893,19138.845206210874,0
+CHMG.US,D,20170918,000000,34.7825,34.895,34.6612,34.7561,5051.110377382443,0
+CHMG.US,D,20170919,000000,34.7561,35.3385,34.7561,35.172,27233.49478549837,0
+CHMG.US,D,20170920,000000,35.2072,35.908,35.2072,35.9003,6181.071558083304,0
+CHMG.US,D,20170921,000000,35.7533,35.9003,35.3883,35.8219,39532.294689004324,0
+CHMG.US,D,20170922,000000,35.5596,36.1587,35.5283,36.142,5455.6896066388235,0
+CHMG.US,D,20170925,000000,36.1587,36.3504,35.7339,36.2986,6264.848065151584,0
+CHMG.US,D,20170926,000000,36.2986,36.83,35.9766,36.5933,6949.363427782226,0
+CHMG.US,D,20170927,000000,37.156,37.9449,37.156,37.806,9633.276648126846,0
+CHMG.US,D,20170928,000000,37.528,39.5551,37.4662,39.329,5963.45697265,0
+CHMG.US,D,20170929,000000,40.6288,41.1408,38.6468,40.8029,82423.8229785002,0
+CHMG.US,D,20171002,000000,40.7755,41.635,39.2693,39.7626,23706.708170870465,0
+CHMG.US,D,20171003,000000,39.7626,40.6141,39.7626,40.3664,9234.827407192573,0
+CHMG.US,D,20171004,000000,40.2559,40.2559,39.2438,39.8047,7019.858293485992,0
+CHMG.US,D,20171005,000000,39.6413,39.65,38.724,39.65,7794.28015150702,0
+CHMG.US,D,20171006,000000,39.418,39.418,39.1214,39.1214,2718.6498208363532,0
+CHMG.US,D,20171009,000000,39.1597,39.7626,39.1597,39.7626,695.7536745545034,0
+CHMG.US,D,20171010,000000,39.7391,39.7391,38.1162,39.1313,8814.92320713108,0
+CHMG.US,D,20171011,000000,38.3844,39.1998,38.3844,38.9805,10512.92997234287,0
+CHMG.US,D,20171012,000000,39.3574,39.3574,38.6956,38.6956,3904.802561156067,0
+CHMG.US,D,20171013,000000,38.7054,38.7054,38.679,38.679,1379.2473724648955,0
+CHMG.US,D,20171016,000000,38.7054,38.8023,37.7697,38.724,3968.1457738174263,0
+CHMG.US,D,20171017,000000,38.8611,38.8611,38.1162,38.679,4147.958764598096,0
+CHMG.US,D,20171018,000000,38.7671,38.7671,38.4804,38.4804,6593.824105102392,0
+CHMG.US,D,20171019,000000,38.4285,38.594,38.4285,38.594,1163.6761164721927,0
+CHMG.US,D,20171020,000000,38.9805,38.9805,38.5489,38.5489,2436.6703580212884,0
+CHMG.US,D,20171023,000000,38.5322,38.724,38.1162,38.1701,11563.201304857259,0
+CHMG.US,D,20171024,000000,38.8523,38.8523,38.6204,38.6722,2729.8881327600634,0
+CHMG.US,D,20171025,000000,38.636,38.9805,38.5763,38.8895,3162.0523094657697,0
+CHMG.US,D,20171026,000000,38.959,39.6236,38.909,39.6236,8246.877622619544,0
+CHMG.US,D,20171027,000000,39.373,39.9779,38.7328,39.9779,2703.324850031139,0
+CHMG.US,D,20171030,000000,39.7811,40.2745,39.1468,40.1355,19581.226030119185,0
+CHMG.US,D,20171031,000000,40.0337,40.9244,39.8047,40.9244,10309.618692994984,0
+CHMG.US,D,20171101,000000,40.8363,41.7808,40.8363,41.0272,5349.436475723023,0
+CHMG.US,D,20171102,000000,41.3669,42.0079,40.3019,42.0079,9799.807997543003,0
+CHMG.US,D,20171103,000000,41.5909,42.0089,40.898,41.3639,13160.063262755659,0
+CHMG.US,D,20171106,000000,41.2376,42.374,41.1662,41.8425,6278.129706515996,0
+CHMG.US,D,20171107,000000,41.9815,41.9815,41.1279,41.2954,3827.1560424098943,0
+CHMG.US,D,20171108,000000,41.0614,41.9267,41.0614,41.7476,2737.03978580247,0
+CHMG.US,D,20171109,000000,41.3639,41.3639,40.4907,40.4907,6751.160472035441,0
+CHMG.US,D,20171110,000000,40.4311,41.5479,40.4212,40.4212,3994.709056546452,0
+CHMG.US,D,20171113,000000,40.2833,41.3639,40.2833,40.7678,2256.857367240619,0
+CHMG.US,D,20171114,000000,40.6786,41.2376,38.9805,41.2376,1902.3397092811865,0
+CHMG.US,D,20171115,000000,41.0614,41.3796,39.9691,40.4585,8459.383884451245,0
+CHMG.US,D,20171116,000000,40.5495,40.5495,40.4486,40.4486,1711.2884065768073,0
+CHMG.US,D,20171117,000000,40.3273,40.4409,40.2128,40.2128,2189.427495697956,0
+CHMG.US,D,20171120,000000,40.4907,40.4907,40.1991,40.483,3581.9565095272637,0
+CHMG.US,D,20171121,000000,41.1328,42.0079,41.1328,41.8612,3855.7626545796215,0
+CHMG.US,D,20171122,000000,42.2477,42.2477,41.4959,41.5821,3806.722748003075,0
+CHMG.US,D,20171124,000000,41.6164,42.189,40.845,42.189,1569.2770104488734,0
+CHMG.US,D,20171127,000000,42.0999,42.926,40.9537,41.635,3263.1971167798647,0
+CHMG.US,D,20171128,000000,41.635,41.9628,41.1309,41.4784,4997.983811924594,0
+CHMG.US,D,20171129,000000,41.5126,41.5645,41.5126,41.5645,1427.2656143210404,0
+CHMG.US,D,20171130,000000,41.5821,43.3136,37.4331,42.231,12137.376877690394,0
+CHMG.US,D,20171201,000000,42.6481,46.4937,40.2011,45.1704,5282.00660418026,0
+CHMG.US,D,20171204,000000,43.4379,47.7759,40.8363,43.8872,11046.238956362971,0
+CHMG.US,D,20171205,000000,43.8344,44.1388,43.1003,44.1388,5616.090967732874,0
+CHMG.US,D,20171206,000000,45.6539,45.6539,43.5778,43.668,5094.020295636883,0
+CHMG.US,D,20171207,000000,45.4004,45.4004,45.0295,45.0637,3040.474207744755,0
+CHMG.US,D,20171208,000000,44.7524,45.6461,44.6144,45.1165,6419.1194379235285,0
+CHMG.US,D,20171211,000000,45.1411,46.3009,45.1411,45.974,4160.218741242207,0
+CHMG.US,D,20171212,000000,45.8692,46.3469,45.3916,45.4013,4258.298554395299,0
+CHMG.US,D,20171213,000000,45.1332,45.974,45.0911,45.5473,9515.785205287237,0
+CHMG.US,D,20171214,000000,45.3505,45.4494,45.1411,45.3505,4488.173116472714,0
+CHMG.US,D,20171215,000000,45.2292,45.9651,45.2292,45.28,22684.021785805202,0
+CHMG.US,D,20171218,000000,45.7586,47.2758,45.6216,47.2758,5451.60294775742,0
+CHMG.US,D,20171219,000000,46.986,49.4741,45.7165,47.8836,11726.667660112413,0
+CHMG.US,D,20171220,000000,48.746,48.746,47.1016,47.1016,5885.810453903828,0
+CHMG.US,D,20171221,000000,46.9723,48.1753,46.1531,46.667,8069.107961279678,0
+CHMG.US,D,20171222,000000,45.7958,45.8819,43.6533,43.661,8759.753312232426,0
+CHMG.US,D,20171226,000000,43.7325,43.7325,40.0504,40.571,27880.20855347688,0
+CHMG.US,D,20171227,000000,40.6318,41.3472,40.571,40.7892,4984.702170560081,0
+CHMG.US,D,20171228,000000,41.0947,42.5649,41.0947,41.8933,8222.357669331323,0
+CHMG.US,D,20171229,000000,42.3143,43.5475,41.8768,41.8768,3888.455925630551,0
+CHMG.US,D,20180102,000000,41.9825,44.2797,41.9825,42.8868,13794.517054088548,0
+CHMG.US,D,20180103,000000,42.7929,45.0627,41.8933,42.833,10287.142069147361,0
+CHMG.US,D,20180104,000000,43.4869,44.3766,42.2653,43.2696,5411.758023663982,0
+CHMG.US,D,20180105,000000,42.6598,43.9635,42.6598,43.4516,4265.450207437706,0
+CHMG.US,D,20180108,000000,42.7116,43.3567,42.5375,42.6598,17162.94563706482,0
+CHMG.US,D,20180109,000000,42.6598,42.6598,42.0089,42.0089,2597.071719115339,0
+CHMG.US,D,20180110,000000,42.6755,43.4438,42.651,43.4438,1821.6281963740112,0
+CHMG.US,D,20180111,000000,43.4438,43.6533,43.3547,43.6533,1861.4731204674483,0
+CHMG.US,D,20180112,000000,43.5407,43.7413,42.6598,43.7413,2151.625901045221,0
+CHMG.US,D,20180116,000000,43.5319,43.5319,42.6686,43.3567,4917.272299017317,0
+CHMG.US,D,20180117,000000,43.6533,43.661,43.3224,43.6199,3110.9690734485216,0
+CHMG.US,D,20180118,000000,43.3802,43.5319,42.4757,42.694,2420.3237224957734,0
+CHMG.US,D,20180119,000000,42.6451,42.6451,41.1799,42.2242,9292.040631531827,0
+CHMG.US,D,20180122,000000,42.3397,42.6598,41.7212,42.3975,2792.2096807011226,0
+CHMG.US,D,20180123,000000,42.6598,42.6598,42.3299,42.6421,2673.696573141211,0
+CHMG.US,D,20180124,000000,42.0256,42.6755,41.7887,42.6755,7020.879958206394,0
+CHMG.US,D,20180125,000000,42.6755,42.6755,42.6598,42.6598,1417.0489671176308,0
+CHMG.US,D,20180126,000000,42.3348,42.6284,42.1831,42.6284,1909.4913623235932,0
+CHMG.US,D,20180129,000000,42.1577,42.1577,41.1025,41.1025,1978.964563306958,0
+CHMG.US,D,20180130,000000,40.9978,41.4411,39.656,39.6657,4855.97241579666,0
+CHMG.US,D,20180131,000000,39.2145,39.4993,38.8915,38.8915,3458.335078365648,0
+CHMG.US,D,20180201,000000,39.1264,39.4307,38.1319,39.4307,2664.501590658103,0
+CHMG.US,D,20180202,000000,39.509,39.509,39.1684,39.1684,1652.0318527968518,0
+CHMG.US,D,20180205,000000,38.8132,39.6657,37.385,37.385,2617.505013522258,0
+CHMG.US,D,20180206,000000,36.4288,37.4369,36.3574,37.4369,3719.8812467737935,0
+CHMG.US,D,20180207,000000,37.3586,38.7437,37.3586,37.7844,5949.153666565187,0
+CHMG.US,D,20180208,000000,39.0902,39.3485,37.7844,37.9147,6323.082954211138,0
+CHMG.US,D,20180209,000000,38.3091,38.3179,37.9685,37.9685,2709.4548383532447,0
+CHMG.US,D,20180212,000000,38.3091,39.0432,38.3091,38.9834,3683.1013168413588,0
+CHMG.US,D,20180213,000000,38.8542,40.0151,38.4901,40.0151,3657.5596988327347,0
+CHMG.US,D,20180214,000000,39.2487,39.9534,39.2487,39.3525,9391.142109405218,0
+CHMG.US,D,20180215,000000,39.4405,39.4405,38.1417,38.1417,2648.154955132587,0
+CHMG.US,D,20180216,000000,37.9851,38.5008,37.9851,38.219,1519.2154391520266,0
+CHMG.US,D,20180220,000000,38.2992,38.4814,38.0898,38.2287,12338.644827598688,0
+CHMG.US,D,20180221,000000,38.1691,39.1518,38.1691,38.5244,4720.091007990934,0
+CHMG.US,D,20180222,000000,38.8376,39.6129,38.3091,38.4206,4769.130914567379,0
+CHMG.US,D,20180223,000000,39.1684,39.1684,39.1684,39.1684,761.1402166565449,0
+CHMG.US,D,20180226,000000,39.4484,39.4484,37.8461,38.1319,8869.071437309329,0
+CHMG.US,D,20180227,000000,38.2132,38.2132,37.2637,37.2637,1013.4914025815515,0
+CHMG.US,D,20180228,000000,35.6801,37.9596,35.6801,37.1923,2721.714814997356,0
+CHMG.US,D,20180301,000000,36.0451,37.891,36.0451,37.1325,2068.871058697343,0
+CHMG.US,D,20180302,000000,37.9752,37.9752,37.0004,37.0004,2503.0785648436504,0
+CHMG.US,D,20180305,000000,35.5557,37.8636,35.5557,37.4369,3041.4958724651565,0
+CHMG.US,D,20180306,000000,37.4369,37.8736,36.9671,37.5417,8857.83312538552,0
+CHMG.US,D,20180307,000000,37.6005,38.0644,37.5417,37.5417,1596.8619578981995,0
+CHMG.US,D,20180308,000000,37.7423,37.7423,37.7423,37.7423,993.0581081747126,0
+CHMG.US,D,20180309,000000,36.9251,37.7101,36.9251,37.4615,1181.0444167181095,0
+CHMG.US,D,20180312,000000,37.6553,40.3283,37.6553,40.3283,2213.947448986179,0
+CHMG.US,D,20180313,000000,40.3547,41.1378,39.5795,39.5795,4451.39318654038,0
+CHMG.US,D,20180314,000000,40.0504,40.0504,40.0504,40.0504,870.4583417333874,0
+CHMG.US,D,20180315,000000,39.7449,41.3669,39.6129,40.2471,4323.685096497261,0
+CHMG.US,D,20180316,000000,40.4057,41.3873,39.558,41.3873,11053.390609405076,0
+CHMG.US,D,20180319,000000,40.3029,40.854,40.3029,40.854,1673.4868119240718,0
+CHMG.US,D,20180320,000000,37.5073,41.1261,37.5073,40.2294,2271.160673325533,0
+CHMG.US,D,20180321,000000,39.8369,41.405,39.6176,40.4693,4599.534570990219,0
+CHMG.US,D,20180322,000000,41.9835,42.0177,40.9322,41.1936,4854.95075107636,0
+CHMG.US,D,20180323,000000,39.8468,42.466,39.8468,40.2755,13710.740547020874,0
+CHMG.US,D,20180326,000000,40.6689,40.6689,40.2755,40.479,5829.618894284875,0
+CHMG.US,D,20180327,000000,40.8871,40.8871,40.2471,40.2755,5777.513993547326,0
+CHMG.US,D,20180328,000000,40.4614,40.6248,40.1433,40.6248,5931.785366319271,0
+CHMG.US,D,20180329,000000,40.6337,40.6856,40.4996,40.6856,2497.970241241946,0
+CHMG.US,D,20180402,000000,40.5632,41.4568,40.3557,40.6512,2606.2667015984475,0
+CHMG.US,D,20180403,000000,40.5358,41.0115,40.2755,40.3479,6362.927878304576,0
+CHMG.US,D,20180404,000000,40.3782,41.08,40.3782,40.8011,6973.88338107055,0
+CHMG.US,D,20180405,000000,41.5009,41.5009,40.2138,40.7728,1683.7034591274812,0
+CHMG.US,D,20180406,000000,40.8871,40.8871,38.9002,40.5358,1663.2701647205618,0
+CHMG.US,D,20180409,000000,40.8011,40.8011,39.4532,40.6024,2637.9383079290774,0
+CHMG.US,D,20180410,000000,40.2755,40.9322,40.2755,40.713,3369.450247695664,0
+CHMG.US,D,20180411,000000,40.713,40.713,40.6248,40.6248,1659.1835058392585,0
+CHMG.US,D,20180412,000000,40.5358,40.5358,40.5358,40.5358,821.4184351568615,0
+CHMG.US,D,20180413,000000,40.9763,40.9763,40.5358,40.5544,2281.3773205289426,0
+CHMG.US,D,20180416,000000,40.4339,40.4339,39.9877,40.2842,1978.964563306958,0
+CHMG.US,D,20180417,000000,40.713,41.545,40.5358,41.0722,5448.5379535964175,0
+CHMG.US,D,20180418,000000,41.1505,41.1505,40.6689,40.6689,8664.738493240437,0
+CHMG.US,D,20180419,000000,41.545,41.545,40.4937,41.0017,3611.5847864172915,0
+CHMG.US,D,20180420,000000,40.6758,43.159,40.6758,40.9831,2643.0466315308827,0
+CHMG.US,D,20180423,000000,40.2755,41.1632,38.7779,40.8343,6412.989449601523,0
+CHMG.US,D,20180424,000000,42.0275,42.6236,40.713,41.2033,5105.258607560695,0
+CHMG.US,D,20180425,000000,41.4137,42.6481,40.8441,40.8441,4727.24266103334,0
+CHMG.US,D,20180426,000000,41.2033,42.3759,41.2033,41.9561,1929.9246567305129,0
+CHMG.US,D,20180427,000000,41.7623,41.7623,40.4859,40.7414,1908.4696976032928,0
+CHMG.US,D,20180501,000000,42.8056,42.8056,42.5688,42.5688,879.6533242164861,0
+CHMG.US,D,20180502,000000,41.7349,42.5325,41.0898,41.8248,4594.426247388515,0
+CHMG.US,D,20180503,000000,42.5325,42.5325,42.5325,42.5325,634.4537913338459,0
+CHMG.US,D,20180504,000000,41.1682,42.466,41.1682,42.466,12936.318688999747,0
+CHMG.US,D,20180507,000000,41.6409,41.7299,41.5009,41.589,5179.840132145864,0
+CHMG.US,D,20180508,000000,41.6741,42.1597,40.664,41.8425,2325.308903503784,0
+CHMG.US,D,20180509,000000,37.4986,42.6813,37.4986,41.913,4882.535698525685,0
+CHMG.US,D,20180510,000000,41.9472,42.8839,41.8943,42.8839,3943.625820529204,0
+CHMG.US,D,20180511,000000,42.5688,42.9015,42.3515,42.7341,3143.662344499552,0
+CHMG.US,D,20180514,000000,42.6137,43.0512,41.7378,41.7553,9302.257278735337,0
+CHMG.US,D,20180515,000000,39.5756,42.0265,39.5756,41.5009,8890.52639643655,0
+CHMG.US,D,20180516,000000,42.7625,42.8066,41.8522,42.2624,7702.330326676034,0
+CHMG.US,D,20180517,000000,41.5224,42.4563,41.5224,42.4563,1295.4708653966165,0
+CHMG.US,D,20180518,000000,42.7528,42.9984,42.42,42.9887,5772.405669945621,0
+CHMG.US,D,20180521,000000,42.9887,43.479,42.0706,43.3841,6053.363468040285,0
+CHMG.US,D,20180522,000000,43.1619,43.3391,42.7625,43.1903,6046.211814997878,0
+CHMG.US,D,20180523,000000,42.831,44.2572,42.831,44.033,10790.822776276733,0
+CHMG.US,D,20180524,000000,43.9772,44.267,40.5622,44.267,2920.9394354645433,0
+CHMG.US,D,20180525,000000,44.2151,44.636,42.6236,44.636,10309.618692994984,0
+CHMG.US,D,20180529,000000,44.636,45.651,44.3296,44.9413,5396.433052858868,0
+CHMG.US,D,20180530,000000,44.9413,46.8206,44.8807,46.0444,12799.415616474424,0
+CHMG.US,D,20180531,000000,46.5779,46.5779,45.9661,45.9661,3663.6896871548406,0
+CHMG.US,D,20180601,000000,45.9221,46.3762,45.8781,46.3185,2224.1640961896887,0
+CHMG.US,D,20180604,000000,45.7028,46.2911,45.5296,45.7479,5720.300769207972,0
+CHMG.US,D,20180605,000000,46.2764,46.8587,45.9534,46.3958,8577.896992011156,0
+CHMG.US,D,20180606,000000,46.3958,46.8403,45.8017,45.8017,19058.133693304102,0
+CHMG.US,D,20180607,000000,46.1678,46.3684,44.8376,45.1615,5041.915394899334,0
+CHMG.US,D,20180608,000000,45.7821,45.7821,44.7103,45.099,7287.534450216244,0
+CHMG.US,D,20180611,000000,45.4396,47.2709,44.8904,44.8904,14543.39729410216,0
+CHMG.US,D,20180612,000000,45.2389,45.4865,44.3473,44.5997,5967.5436315313045,0
+CHMG.US,D,20180613,000000,44.7397,45.7254,44.2572,44.3022,9255.260701599493,0
+CHMG.US,D,20180614,000000,44.0751,44.3022,43.6884,43.7609,5752.994040259003,0
+CHMG.US,D,20180615,000000,43.8745,45.2301,43.8745,45.2301,7923.009906270441,0
+CHMG.US,D,20180618,000000,44.7995,45.1147,44.035,44.035,3182.4856038726894,0
+CHMG.US,D,20180619,000000,42.468,44.5342,42.468,43.9371,4539.256352489963,0
+CHMG.US,D,20180620,000000,44.2278,44.7995,44.2278,44.4901,4797.737526737105,0
+CHMG.US,D,20180621,000000,44.6585,45.8154,44.0253,44.0253,5655.9358918263115,0
+CHMG.US,D,20180622,000000,44.8875,45.328,44.8875,45.328,29607.8435955788,0
+CHMG.US,D,20180625,000000,45.3192,45.3192,44.0868,44.1466,7698.24366779463,0
+CHMG.US,D,20180626,000000,44.1289,46.1189,44.1104,45.238,12755.48403349948,0
+CHMG.US,D,20180627,000000,44.7113,45.4239,44.5342,44.5342,3416.4468248315084,0
+CHMG.US,D,20180628,000000,44.0938,45.1792,44.0938,44.869,8552.35537400253,0
+CHMG.US,D,20180629,000000,44.8964,45.2046,44.1005,44.1005,6193.3315347274165,0
+CHMG.US,D,20180702,000000,44.3502,46.8647,42.5442,43.5564,9780.396367856485,0
+CHMG.US,D,20180703,000000,43.67,45.5384,40.8206,41.0399,13178.453227721071,0
+CHMG.US,D,20180705,000000,41.3649,42.977,41.3649,42.5532,8570.745338968749,0
+CHMG.US,D,20180706,000000,42.7665,44.0771,42.6264,43.1874,8013.938066381127,0
+CHMG.US,D,20180709,000000,43.3381,45.415,43.3097,43.9782,7218.061249232879,0
+CHMG.US,D,20180710,000000,44.1563,44.1563,43.1511,43.4771,11066.672250769994,0
+CHMG.US,D,20180711,000000,44.8199,44.9923,43.3204,43.5475,12247.716667488909,0
+CHMG.US,D,20180712,000000,43.6122,45.6441,42.9065,44.0163,5413.8013531046845,0
+CHMG.US,D,20180713,000000,44.2826,44.7721,43.5651,44.4451,14546.462288263061,0
+CHMG.US,D,20180716,000000,44.3149,44.7808,44.3052,44.7808,8901.76470836036,0
+CHMG.US,D,20180717,000000,44.869,45.4944,44.1005,45.4944,10948.159143210081,0
+CHMG.US,D,20180718,000000,45.2457,45.2457,44.7113,44.8152,6015.56187338755,0
+CHMG.US,D,20180719,000000,44.7016,44.8875,43.4771,43.8294,30708.176499389938,0
+CHMG.US,D,20180720,000000,43.6543,44.0938,41.8063,41.9374,35064.55486693924,0
+CHMG.US,D,20180723,000000,41.7613,42.4493,40.6484,41.0144,21269.01614812938,0
+CHMG.US,D,20180724,000000,40.7434,41.6027,40.6532,40.6621,12569.541054396705,0
+CHMG.US,D,20180725,000000,40.6621,41.2601,38.0663,38.866,23917.171103261462,0
+CHMG.US,D,20180726,000000,38.9707,39.3936,38.726,39.3936,12017.842105410182,0
+CHMG.US,D,20180727,000000,39.1214,39.791,38.6889,39.0343,7581.773889675421,0
+CHMG.US,D,20180730,000000,39.0158,39.1401,38.6605,39.0158,4476.934804548904,0
+CHMG.US,D,20180731,000000,38.8141,39.8536,38.8141,39.5717,7358.029315920011,0
+CHMG.US,D,20180801,000000,39.3251,40.3058,39.0872,39.2105,19779.428985866576,0
+CHMG.US,D,20180802,000000,38.8934,40.0973,38.2855,39.509,10489.431683775954,0
+CHMG.US,D,20180803,000000,39.88,39.88,38.6291,38.7701,5891.940442225833,0
+CHMG.US,D,20180806,000000,38.7975,39.2008,38.2229,38.956,8812.879877690377,0
+CHMG.US,D,20180807,000000,38.6799,39.6413,38.5674,39.2546,10963.484114015599,0
+CHMG.US,D,20180808,000000,39.9573,40.1286,39.1831,39.5531,11309.82845421162,0
+CHMG.US,D,20180809,000000,39.1831,39.7821,39.1655,39.6049,1566.212016287871,0
+CHMG.US,D,20180810,000000,39.5688,39.5688,38.9707,38.9795,4961.203881992159,0
+CHMG.US,D,20180813,000000,38.7074,39.3417,38.6378,39.0432,11224.008617702335,0
+CHMG.US,D,20180814,000000,39.0432,39.421,38.1848,38.4539,13902.813514446461,0
+CHMG.US,D,20180815,000000,38.2855,38.402,37.8813,38.0918,11974.93218715655,0
+CHMG.US,D,20180816,000000,38.8141,38.8778,37.7413,38.2855,10489.431683775954,0
+CHMG.US,D,20180817,000000,38.0918,39.233,37.4839,37.8539,10211.538879842092,0
+CHMG.US,D,20180820,000000,37.8901,38.0918,37.6571,37.8021,3512.483308543899,0
+CHMG.US,D,20180821,000000,37.5975,37.9147,37.3743,37.757,11076.888897973,0
+CHMG.US,D,20180822,000000,37.757,37.757,37.3713,37.6708,6167.789916718792,0
+CHMG.US,D,20180823,000000,37.6708,38.2855,37.6708,37.9762,3695.3612934854705,0
+CHMG.US,D,20180824,000000,37.9331,38.4069,37.4154,37.4918,9725.226472957835,0
+CHMG.US,D,20180827,000000,37.6249,38.0996,36.9652,37.3342,12509.262835895945,0
+CHMG.US,D,20180828,000000,37.5016,37.7345,36.4425,36.5599,5850.052188691795,0
+CHMG.US,D,20180829,000000,36.9035,37.5387,36.6314,37.0092,16716.4781542743,0
+CHMG.US,D,20180830,000000,37.0983,37.1834,36.9319,36.9652,8408.300648433995,0
+CHMG.US,D,20180831,000000,36.9221,37.0092,36.094,36.9652,5542.531107868105,0
+CHMG.US,D,20180904,000000,36.8683,37.4662,35.6447,37.2207,37957.90935495355,0
+CHMG.US,D,20180905,000000,37.2207,37.2304,36.9652,37.1335,20211.59316257188,0
+CHMG.US,D,20180906,000000,37.1599,39.1478,37.1599,38.3727,18165.198727722054,0
+CHMG.US,D,20180907,000000,38.2317,39.1831,37.6708,38.9002,13839.470301784799,0
+CHMG.US,D,20180910,000000,39.0069,39.1313,38.726,38.9463,6953.45008666363,0
+CHMG.US,D,20180911,000000,38.726,38.8141,37.1834,37.9762,13791.452059927646,0
+CHMG.US,D,20180912,000000,38.0399,38.6037,37.757,37.9762,5632.43760325839,0
+CHMG.US,D,20180913,000000,37.9067,38.0223,35.2053,36.1116,18241.823581748635,0
+CHMG.US,D,20180914,000000,34.5533,37.3332,34.5533,36.3328,3042.517537185457,0
+CHMG.US,D,20180917,000000,36.7224,37.0865,36.0481,36.9094,14634.325454212947,0
+CHMG.US,D,20180918,000000,37.1814,37.898,35.9756,36.9005,13892.596867242446,0
+CHMG.US,D,20180919,000000,36.0765,38.7593,36.0765,38.0614,18694.421052860955,0
+CHMG.US,D,20180920,000000,37.9704,37.9889,37.2803,37.4918,9403.402086049431,0
+CHMG.US,D,20180921,000000,37.5574,38.9463,37.4095,38.9463,39291.1818150033,0
+CHMG.US,D,20180924,000000,38.9717,38.9717,37.4662,37.7051,10345.376958206514,0
+CHMG.US,D,20180925,000000,37.6249,38.7338,37.0327,38.3952,12154.745177936513,0
+CHMG.US,D,20180926,000000,38.7338,38.7338,37.4762,37.9087,8159.014456669962,0
+CHMG.US,D,20180927,000000,37.7512,37.7512,36.2976,37.1991,11943.260580825216,0
+CHMG.US,D,20180928,000000,37.1991,37.9586,36.8056,37.5828,13834.361978183295,0
+CHMG.US,D,20181001,000000,37.5016,38.0252,37.1012,37.8666,6838.001973264722,0
+CHMG.US,D,20181002,000000,37.8442,37.9548,36.7762,36.7762,8829.226513215892,0
+CHMG.US,D,20181003,000000,36.4709,37.901,36.4709,37.6533,7468.369105717214,0
+CHMG.US,D,20181004,000000,37.6112,37.8666,37.6112,37.6973,6070.731768286101,0
+CHMG.US,D,20181005,000000,37.2471,37.7119,37.1042,37.3968,9826.37128027193,0
+CHMG.US,D,20181008,000000,37.6444,38.0614,37.6444,37.7512,4349.226714505884,0
+CHMG.US,D,20181009,000000,37.7423,38.6625,37.4662,37.8754,7225.212902275285,0
+CHMG.US,D,20181010,000000,37.8754,38.6966,37.4762,38.1114,7849.450046405672,0
+CHMG.US,D,20181011,000000,38.3433,38.583,37.3253,37.7854,11268.961865398585,0
+CHMG.US,D,20181012,000000,38.0487,39.8947,37.0533,37.1119,7330.444368470684,0
+CHMG.US,D,20181015,000000,36.2624,37.759,36.2624,37.6444,2832.0546047945595,0
+CHMG.US,D,20181016,000000,36.9789,37.5016,36.7595,37.3508,8920.154673326477,0
+CHMG.US,D,20181017,000000,36.5091,37.158,35.864,36.3153,11480.446462509884,0
+CHMG.US,D,20181018,000000,36.5365,36.6519,35.5615,36.6275,4844.734103872951,0
+CHMG.US,D,20181019,000000,34.9861,35.9785,34.9861,35.9785,2445.8653405043974,0
+CHMG.US,D,20181022,000000,36.05,37.5103,36.0138,37.3234,10265.68711002004,0
+CHMG.US,D,20181023,000000,37.1991,37.9978,36.7979,37.387,10338.22530516441,0
+CHMG.US,D,20181024,000000,37.1991,37.9548,37.0249,37.3792,8057.869649355867,0
+CHMG.US,D,20181025,000000,37.4829,37.8666,37.2314,37.7335,8981.454556547134,0
+CHMG.US,D,20181026,000000,37.7756,37.7756,36.4924,36.4924,3990.622397665048,0
+CHMG.US,D,20181029,000000,36.6862,37.6885,36.6862,37.6885,5524.141142901887,0
+CHMG.US,D,20181030,000000,37.4408,37.8372,37.4057,37.8372,2208.8391253844743,0
+CHMG.US,D,20181031,000000,37.6062,40.6474,36.5893,38.5028,6183.114887524006,0
+CHMG.US,D,20181101,000000,38.2033,38.2033,36.5286,37.6062,4331.8584142600685,0
+CHMG.US,D,20181102,000000,38.583,38.583,36.9974,36.9974,4654.704465888871,0
+CHMG.US,D,20181105,000000,37.4321,37.9548,37.3439,37.3508,3285.6737406273855,0
+CHMG.US,D,20181106,000000,37.9087,37.9087,37.5103,37.7051,2874.964523049,0
+CHMG.US,D,20181107,000000,37.7051,37.7051,37.1119,37.6973,7169.021342656332,0
+CHMG.US,D,20181108,000000,37.8843,38.0526,37.6444,37.8216,12175.178472343534,0
+CHMG.US,D,20181109,000000,37.8216,38.2444,37.8216,38.0947,4689.441066380604,0
+CHMG.US,D,20181112,000000,38.4422,39.0128,38.0693,38.3952,7209.887931470071,0
+CHMG.US,D,20181113,000000,38.404,38.9648,38.404,38.956,1651.0101880764503,0
+CHMG.US,D,20181114,000000,38.9717,39.1097,36.0666,36.6088,34846.94028150513,0
+CHMG.US,D,20181115,000000,36.4924,37.1119,36.4924,37.1119,2491.84025291984,0
+CHMG.US,D,20181116,000000,36.9368,38.0604,36.9368,37.5574,7740.131921328769,0
+CHMG.US,D,20181119,000000,37.6444,39.1097,37.6346,38.3531,6796.1137197305825,0
+CHMG.US,D,20181120,000000,38.4862,39.1057,37.5985,38.034,4646.531148126063,0
+CHMG.US,D,20181121,000000,37.9635,38.5126,37.9548,38.4764,2023.917811002201,0
+CHMG.US,D,20181123,000000,37.9978,38.5282,37.9978,38.5282,1706.1800829751026,0
+CHMG.US,D,20181126,000000,38.4138,38.4138,38.0536,38.3707,6064.601779964096,0
+CHMG.US,D,20181127,000000,38.2278,38.2366,37.9264,38.2366,11163.730399202583,0
+CHMG.US,D,20181128,000000,37.9411,38.3433,37.9264,38.3433,4728.26432575364,0
+CHMG.US,D,20181129,000000,38.1035,38.3433,38.1035,38.2366,1587.666975415091,0
+CHMG.US,D,20181130,000000,38.1338,38.5282,38.1035,38.2631,5143.06020221343,0
+CHMG.US,D,20181203,000000,38.4686,38.9648,38.4686,38.9296,7150.631377690116,0
+CHMG.US,D,20181204,000000,39.0519,39.0793,38.4138,38.4323,6789.983731408576,0
+CHMG.US,D,20181206,000000,38.4138,39.4337,38.4138,39.4337,2828.989610633457,0
+CHMG.US,D,20181207,000000,38.9981,39.0353,38.1495,38.3952,5112.410260603101,0
+CHMG.US,D,20181210,000000,38.1495,38.1495,37.6718,37.9548,7350.877662877603,0
+CHMG.US,D,20181211,000000,38.0437,38.0693,37.8372,37.8372,2045.372770129421,0
+CHMG.US,D,20181212,000000,37.8372,37.8372,36.3328,37.3792,5927.698707437968,0
+CHMG.US,D,20181213,000000,37.1119,38.5372,37.1119,37.2637,6212.743164414035,0
+CHMG.US,D,20181214,000000,37.2471,37.2471,36.1527,36.7595,2194.535819299661,0
+CHMG.US,D,20181217,000000,37.6718,37.6718,36.6862,36.8457,4773.217573448783,0
+CHMG.US,D,20181218,000000,37.2314,38.8307,36.5091,36.9887,3092.579108482304,0
+CHMG.US,D,20181219,000000,36.0852,37.4085,35.957,35.9658,2581.746748310124,0
+CHMG.US,D,20181220,000000,36.0989,37.4291,35.9198,36.187,4581.144606024102,0
+CHMG.US,D,20181221,000000,36.0353,36.0353,32.8621,35.2797,20665.21229840551,0
+CHMG.US,D,20181224,000000,34.8862,35.081,34.3048,34.3146,8213.162686848213,0
+CHMG.US,D,20181226,000000,34.5035,36.4445,34.5035,35.7406,5456.711271359124,0
+CHMG.US,D,20181227,000000,35.8228,36.8076,34.3704,36.4543,6084.0134096506135,0
+CHMG.US,D,20181228,000000,36.5002,37.8539,36.4543,36.8908,3406.230177628099,0
+CHMG.US,D,20181231,000000,37.7393,37.7393,36.8203,36.8203,2018.8094874003955,0
+CHMG.US,D,20190102,000000,36.5266,37.3547,36.5266,37.3547,7361.094310081013,0
+CHMG.US,D,20190103,000000,35.6731,36.462,35.3786,35.3786,11352.738372466261,0
+CHMG.US,D,20190104,000000,35.6634,36.9887,35.6634,36.9887,8181.491080517583,0
+CHMG.US,D,20190107,000000,36.6334,37.3185,36.5423,37.3185,2771.776386294203,0
+CHMG.US,D,20190108,000000,37.3362,37.387,36.2496,36.6706,5874.572141980017,0
+CHMG.US,D,20190109,000000,36.5423,37.1677,36.3387,36.9005,4336.966737861773,0
+CHMG.US,D,20190110,000000,36.7127,36.9299,36.2536,36.3387,11838.02911463022,0
+CHMG.US,D,20190111,000000,35.9374,36.4543,35.9374,36.4543,1548.843716042055,0
+CHMG.US,D,20190114,000000,36.3915,37.1629,36.3915,36.8634,6689.860588814782,0
+CHMG.US,D,20190115,000000,36.1332,37.4184,36.1019,37.4184,7371.310957284523,0
+CHMG.US,D,20190116,000000,37.4448,37.4448,37.4184,37.4184,1340.4241130917587,0
+CHMG.US,D,20190117,000000,37.3997,37.5731,37.3997,37.4184,3338.8003060853357,0
+CHMG.US,D,20190118,000000,37.4085,37.4936,36.9094,37.2314,9094.859340505442,0
+CHMG.US,D,20190122,000000,37.2578,37.5701,37.0621,37.0621,5902.157089429344,0
+CHMG.US,D,20190123,000000,37.3449,37.5945,37.3362,37.3362,2912.7661177017353,0
+CHMG.US,D,20190124,000000,37.525,37.7923,37.2461,37.7923,1422.1572907193356,0
+CHMG.US,D,20190125,000000,37.6767,37.7923,37.2118,37.7923,3557.4365562390412,0
+CHMG.US,D,20190128,000000,37.5945,37.5945,36.3504,37.0621,13943.680103260502,0
+CHMG.US,D,20190129,000000,37.1512,37.4085,36.1087,36.9192,8273.440905348569,0
+CHMG.US,D,20190130,000000,37.3596,37.7923,36.9543,37.1933,6952.428421943329,0
+CHMG.US,D,20190131,000000,36.9622,37.5808,36.8203,37.3645,6834.936979103719,0
+CHMG.US,D,20190201,000000,37.4448,38.7721,37.0337,38.1485,7365.180968962417,0
+CHMG.US,D,20190204,000000,38.3188,39.2193,37.5064,38.8259,12918.950388753628,0
+CHMG.US,D,20190205,000000,39.2193,39.2193,38.1475,38.9346,18041.57729656064,0
+CHMG.US,D,20190206,000000,38.7818,38.9687,38.1936,38.5048,8039.479684389649,0
+CHMG.US,D,20190207,000000,38.728,39.1899,38.3266,38.405,4193.933677013539,0
+CHMG.US,D,20190208,000000,38.3266,39.1635,37.7208,38.9511,10856.209318378995,0
+CHMG.US,D,20190211,000000,39.2272,40.1062,38.8513,39.6804,13810.863689615375,0
+CHMG.US,D,20190212,000000,40.1081,41.0095,40.1081,41.0095,5218.6633915189,0
+CHMG.US,D,20190213,000000,40.9998,41.2503,38.0644,40.7434,9618.973342042034,0
+CHMG.US,D,20190214,000000,40.3743,41.2571,39.1244,40.8049,11364.998349110876,0
+CHMG.US,D,20190215,000000,40.8744,42.2203,40.8744,41.7416,8060.93464351687,0
+CHMG.US,D,20190219,000000,41.5352,43.5858,41.5352,43.1042,9739.529779042647,0
+CHMG.US,D,20190220,000000,45.4561,45.4561,41.7583,42.6147,16706.261507070285,0
+CHMG.US,D,20190221,000000,42.3299,43.2441,41.8063,43.0866,6915.648492010894,0
+CHMG.US,D,20190222,000000,43.1384,43.6719,42.4553,42.97,8029.263037186241,0
+CHMG.US,D,20190225,000000,43.389,43.5329,42.6501,43.0866,13061.983449601761,0
+CHMG.US,D,20190226,000000,42.6666,43.4154,40.9381,42.4259,9483.091934236207,0
+CHMG.US,D,20190227,000000,42.8447,42.8447,41.9902,42.4553,6934.038456977112,0
+CHMG.US,D,20190228,000000,42.0079,42.3475,41.5166,41.5166,4474.891475108303,0
+CHMG.US,D,20190301,000000,42.5923,42.5923,40.9988,41.6693,13731.173841427893,0
+CHMG.US,D,20190304,000000,41.9354,41.9354,41.1828,41.8914,11039.08730332087,0
+CHMG.US,D,20190305,000000,41.8914,42.5972,41.7535,42.5972,4977.550517517675,0
+CHMG.US,D,20190306,000000,42.9085,42.9085,41.2845,41.2845,10351.506946528318,0
+CHMG.US,D,20190307,000000,42.744,43.4154,40.343,40.343,9230.74074831117,0
+CHMG.US,D,20190308,000000,40.2235,40.2862,39.3955,39.974,7799.388475108724,0
+CHMG.US,D,20190311,000000,40.5025,42.3896,39.5746,42.3896,7811.648451752936,0
+CHMG.US,D,20190312,000000,42.5149,43.1384,40.2461,42.3818,15521.130431471174,0
+CHMG.US,D,20190313,000000,41.7142,43.344,41.544,41.8914,8470.622196374956,0
+CHMG.US,D,20190314,000000,41.4373,42.3388,41.4274,41.9179,11293.481818686809,0
+CHMG.US,D,20190315,000000,42.1244,43.4771,38.0741,41.8191,16068.742721576495,0
+CHMG.US,D,20190318,000000,41.5684,42.4072,40.2324,41.7505,21964.769822683327,0
+CHMG.US,D,20190319,000000,41.8826,43.1296,40.8079,41.2552,11513.139733560512,0
+CHMG.US,D,20190320,000000,41.2983,42.8173,40.019,40.4212,18480.893126309056,0
+CHMG.US,D,20190321,000000,41.1299,41.1299,39.7684,40.9322,13170.279909959674,0
+CHMG.US,D,20190322,000000,40.8166,40.8166,39.5296,39.5972,15636.578544871192,0
+CHMG.US,D,20190325,000000,39.785,40.2862,38.5469,39.284,46904.62731100905,0
+CHMG.US,D,20190326,000000,39.8487,40.296,38.6565,40.2686,49581.38887831156,0
+CHMG.US,D,20190327,000000,39.8291,40.7364,39.6323,40.7364,4581.144606024102,0
+CHMG.US,D,20190328,000000,40.3743,40.9322,40.3743,40.7267,5972.651955133109,0
+CHMG.US,D,20190329,000000,40.9165,42.0627,40.6405,42.0627,8891.548061156851,0
+CHMG.US,D,20190401,000000,42.0089,43.7149,42.0089,43.1208,8562.572021206042,0
+CHMG.US,D,20190402,000000,42.6695,43.0435,42.2947,42.6461,10476.15004241104,0
+CHMG.US,D,20190403,000000,42.7968,42.7968,42.1342,42.3241,23754.72641272661,0
+CHMG.US,D,20190404,000000,41.9326,42.5716,41.9326,41.9717,20632.519027353872,0
+CHMG.US,D,20190405,000000,42.5532,43.1531,41.633,42.7792,20623.32404487117,0
+CHMG.US,D,20190408,000000,42.9936,44.7056,42.9936,44.5713,7646.13876705708,0
+CHMG.US,D,20190409,000000,43.5574,43.9009,43.0758,43.3351,12214.001731716973,0
+CHMG.US,D,20190410,000000,43.2099,43.5574,43.2011,43.5574,5509.837836817074,0
+CHMG.US,D,20190411,000000,43.2989,44.8132,43.0268,44.1319,23648.473281810308,0
+CHMG.US,D,20190412,000000,43.9176,45.5384,43.9176,44.6625,10633.486409344388,0
+CHMG.US,D,20190415,000000,44.7778,45.0285,44.0497,44.7778,13587.11911585946,0
+CHMG.US,D,20190416,000000,44.4098,45.0372,44.2111,44.2121,13870.120243394826,0
+CHMG.US,D,20190417,000000,44.2523,44.9913,43.9361,44.6164,10759.151169946404,0
+CHMG.US,D,20190418,000000,44.266,44.5352,43.4506,43.9176,9388.077115244216,0
+CHMG.US,D,20190422,000000,43.2363,45.1127,42.1263,43.6573,10245.253815614027,0
+CHMG.US,D,20190423,000000,43.9332,44.5978,43.9332,44.5713,4238.88692470868,0
+CHMG.US,D,20190424,000000,44.3384,44.4999,43.2099,43.6239,13968.200056547716,0
+CHMG.US,D,20190425,000000,43.1012,43.7188,42.7156,43.2324,5839.835541488284,0
+CHMG.US,D,20190426,000000,42.1244,43.2099,42.1244,43.1012,6964.68839858744,0
+CHMG.US,D,20190429,000000,42.601,43.434,42.3749,43.3968,12381.55474585333,0
+CHMG.US,D,20190430,000000,42.9142,43.1277,41.9013,42.467,16632.701647205617,0
+CHMG.US,D,20190501,000000,42.096,43.2363,41.8719,42.8584,8915.046349724773,0
+CHMG.US,D,20190502,000000,42.7528,42.9406,41.9618,42.601,8467.557202213953,0
+CHMG.US,D,20190503,000000,42.1077,43.4428,42.1077,43.3518,3081.340796558594,0
+CHMG.US,D,20190506,000000,42.4288,43.4683,42.2722,43.1208,9111.205976030957,0
+CHMG.US,D,20190507,000000,42.4092,43.021,42.3711,42.7968,9116.314299632662,0
+CHMG.US,D,20190508,000000,42.4934,43.2989,42.4934,43.1208,3946.6908146902065,0
+CHMG.US,D,20190509,000000,42.8046,43.1815,42.6862,42.9496,3088.4924496010008,0
+CHMG.US,D,20190510,000000,42.9222,43.0024,41.8082,43.0024,10900.140901353938,0
+CHMG.US,D,20190513,000000,42.5716,42.7752,41.6046,42.3241,17559.351548558592,0
+CHMG.US,D,20190514,000000,42.7889,43.9176,42.7166,43.9009,8517.618773510798,0
+CHMG.US,D,20190515,000000,43.2451,44.2484,42.8477,44.2484,9630.211653965844,0
+CHMG.US,D,20190516,000000,44.2758,44.8406,44.1867,44.1867,2996.5426247700143,0
+CHMG.US,D,20190517,000000,44.1221,44.1505,42.9936,43.111,4288.948496005629,0
+CHMG.US,D,20190520,000000,42.976,43.2852,42.5101,43.2451,8136.5378328224415,0
+CHMG.US,D,20190521,000000,42.47,43.9675,42.47,42.8584,25439.451536573888,0
+CHMG.US,D,20190522,000000,42.8584,43.434,42.4513,42.5355,8699.47509373217,0
+CHMG.US,D,20190523,000000,41.7388,42.1244,41.2552,41.9354,8861.919784266922,0
+CHMG.US,D,20190524,000000,42.1342,43.3166,41.7035,43.021,6591.780775661791,0
+CHMG.US,D,20190528,000000,42.6284,42.8976,41.684,41.9013,14743.643579289146,0
+CHMG.US,D,20190529,000000,41.6673,42.467,41.3893,41.6741,6152.464945913678,0
+CHMG.US,D,20190530,000000,41.7309,41.9805,40.3517,40.8696,14214.421254151252,0
+CHMG.US,D,20190531,000000,40.8323,41.0369,39.7499,40.1531,9066.252728335716,0
+CHMG.US,D,20190603,000000,40.3243,41.1505,39.1665,40.6034,14152.09970620989,0
+CHMG.US,D,20190604,000000,40.708,41.4431,40.4155,40.7795,4270.558531039411,0
+CHMG.US,D,20190605,000000,40.6895,41.403,40.2578,41.1124,9565.846776584183,0
+CHMG.US,D,20190606,000000,40.7307,41.6673,40.7307,41.2297,4163.28373540321,0
+CHMG.US,D,20190607,000000,41.9902,41.9902,41.2112,41.2112,1855.3431321453425,0
+CHMG.US,D,20190610,000000,41.1299,41.9013,40.8323,41.2297,3450.16176060284,0
+CHMG.US,D,20190611,000000,40.9851,42.189,40.8696,40.9068,4923.402287339423,0
+CHMG.US,D,20190612,000000,41.1456,41.354,40.5358,41.22,2568.4651069457123,0
+CHMG.US,D,20190613,000000,41.2112,41.3179,41.1299,41.3179,2526.5768534115728,0
+CHMG.US,D,20190614,000000,41.2464,41.8689,40.9391,41.0115,4815.105826982922,0
+CHMG.US,D,20190617,000000,41.2552,42.2546,41.2552,42.2546,3609.54145697659,0
+CHMG.US,D,20190618,000000,42.3632,43.1306,42.3632,42.7244,1639.7718761526398,0
+CHMG.US,D,20190619,000000,43.2021,43.2021,42.3896,42.5071,3803.657753841972,0
+CHMG.US,D,20190620,000000,43.1551,43.1551,42.8771,42.8771,1486.5221681009957,0
+CHMG.US,D,20190621,000000,42.5796,44.1486,42.5796,43.3097,18330.70841241781,0
+CHMG.US,D,20190624,000000,43.0395,43.668,42.6813,42.7704,3996.752385987053,0
+CHMG.US,D,20190625,000000,42.5071,42.7058,41.8592,42.5423,2716.6064913956516,0
+CHMG.US,D,20190626,000000,42.9945,42.9945,41.6858,42.9496,3435.8584545180265,0
+CHMG.US,D,20190627,000000,43.2471,43.2471,42.5746,42.9406,8527.83542071431,0
+CHMG.US,D,20190628,000000,42.9945,43.7149,42.606,43.5701,40727.64241180745,0
+CHMG.US,D,20190701,000000,43.6346,43.8509,43.0034,43.8509,4818.1708211439245,0
+CHMG.US,D,20190702,000000,43.9851,44.0664,43.6728,44.0664,2002.4628518748802,0
+CHMG.US,D,20190703,000000,44.0664,44.0664,43.8226,43.8226,772.3785285803253,0
+CHMG.US,D,20190705,000000,43.804,44.1681,43.4839,44.1681,2928.09108850695,0
+CHMG.US,D,20190708,000000,44.0584,44.0584,42.3818,43.6777,2883.137840811707,0
+CHMG.US,D,20190709,000000,43.7248,43.9832,43.7248,43.8608,2002.4628518748802,0
+CHMG.US,D,20190710,000000,43.9899,44.1114,43.9615,44.0584,3056.8208432702704,0
+CHMG.US,D,20190711,000000,44.1486,44.1486,43.9411,43.9488,12040.318729257806,0
+CHMG.US,D,20190712,000000,44.1299,44.1299,43.0034,43.0034,10372.961905655638,0
+CHMG.US,D,20190715,000000,43.4712,43.9411,42.3554,43.7071,5402.563041180873,0
+CHMG.US,D,20190716,000000,43.4898,43.4898,42.883,43.2382,4178.608706208424,0
+CHMG.US,D,20190717,000000,42.2722,43.0836,42.2722,42.3632,6425.249426245634,0
+CHMG.US,D,20190718,000000,42.416,42.8223,42.416,42.8223,2134.2576007993043,0
+CHMG.US,D,20190719,000000,42.5609,44.0702,42.1185,43.9411,9233.805742472272,0
+CHMG.US,D,20190722,000000,43.1022,43.6209,42.788,43.2637,3519.6349615863055,0
+CHMG.US,D,20190723,000000,43.0121,43.0121,42.6451,42.6451,1198.4127169639253,0
+CHMG.US,D,20190724,000000,41.0105,43.346,41.0105,42.5522,8230.53098709413,0
+CHMG.US,D,20190725,000000,41.7152,42.3896,40.8294,40.8754,11425.276567610628,0
+CHMG.US,D,20190726,000000,40.7865,41.9217,40.5035,40.6758,8336.784118009931,0
+CHMG.US,D,20190729,000000,40.9586,40.9586,39.9299,39.9388,9077.491040259525,0
+CHMG.US,D,20190730,000000,39.8673,40.5319,38.9483,38.9483,4712.939354948527,0
+CHMG.US,D,20190731,000000,39.2193,39.6774,39.2095,39.3348,6068.688438845399,0
+CHMG.US,D,20190801,000000,38.5332,39.9652,38.4627,38.8043,5896.027101107237,0
+CHMG.US,D,20190802,000000,38.7858,39.4865,38.7759,39.0382,4743.589296558855,0
+CHMG.US,D,20190805,000000,38.2004,38.4559,37.8569,37.8569,4980.615511678678,0
+CHMG.US,D,20190806,000000,39.1185,40.0367,38.1456,39.1185,4311.425119853148,0
+CHMG.US,D,20190807,000000,38.9208,39.5698,38.7769,38.8219,2305.897273817165,0
+CHMG.US,D,20190808,000000,38.8219,39.1097,38.217,38.217,7069.91986478294,0
+CHMG.US,D,20190809,000000,38.2259,38.6595,37.847,37.847,2093.391011985566,0
+CHMG.US,D,20190812,000000,37.8569,37.8569,35.7378,36.0265,11036.02230915896,0
+CHMG.US,D,20190813,000000,36.7107,36.9563,35.865,36.9563,6546.827527966548,0
+CHMG.US,D,20190814,000000,36.189,36.7929,35.8288,35.9815,5464.884589121933,0
+CHMG.US,D,20190815,000000,36.3064,36.3064,36.1537,36.1537,1223.9543349725498,0
+CHMG.US,D,20190816,000000,36.469,37.0268,36.2076,36.9563,3441.988442840133,0
+CHMG.US,D,20190819,000000,37.018,37.7658,36.1371,36.6402,13135.543309467437,0
+CHMG.US,D,20190820,000000,36.4142,36.9104,35.8288,35.9648,7995.548101414909,0
+CHMG.US,D,20190821,000000,35.7936,36.1341,34.9988,35.6115,9223.589095268762,0
+CHMG.US,D,20190822,000000,38.3541,38.3541,36.1341,36.1341,2271.160673325533,0
+CHMG.US,D,20190823,000000,36.0451,36.1204,34.7571,35.1524,13755.693794716117,0
+CHMG.US,D,20190826,000000,35.1965,36.324,35.1965,36.0089,3863.9359723423286,0
+CHMG.US,D,20190827,000000,36.1714,36.5061,35.1505,36.5061,10017.422582976307,0
+CHMG.US,D,20190828,000000,35.9903,37.3332,34.8049,37.3058,3623.8447630614032,0
+CHMG.US,D,20190829,000000,37.5329,37.6307,36.6853,37.0914,8656.565175477628,0
+CHMG.US,D,20190830,000000,36.9563,36.9563,35.82,36.2262,4955.073893670053,0
+CHMG.US,D,20190903,000000,35.9648,36.9299,35.91,36.8125,17184.40059619214,0
+CHMG.US,D,20190904,000000,37.1453,37.847,36.7107,37.0816,1580.515322372684,0
+CHMG.US,D,20190905,000000,37.7208,38.217,37.3459,38.217,3144.6840092199536,0
+CHMG.US,D,20190906,000000,37.5868,37.5868,37.3332,37.3332,1615.2519228644169,0
+CHMG.US,D,20190909,000000,37.5417,38.3962,36.691,38.3962,5863.333830056206,0
+CHMG.US,D,20190910,000000,38.7495,40.4722,38.3355,39.6597,8627.958563308002,0
+CHMG.US,D,20190911,000000,40.5231,40.9225,40.109,40.7688,4740.524302397752,0
+CHMG.US,D,20190912,000000,39.9564,40.9225,39.6363,40.2529,12078.120323910944,0
+CHMG.US,D,20190913,000000,40.021,41.3717,39.3544,39.6687,22295.789192074837,0
+CHMG.US,D,20190916,000000,39.5051,40.5123,39.3515,40.4301,5138.973543332127,0
+CHMG.US,D,20190917,000000,39.9123,40.9645,39.9045,40.62,5577.267708359837,0
+CHMG.US,D,20190918,000000,40.9645,40.9645,39.8595,39.8595,9342.102202828775,0
+CHMG.US,D,20190919,000000,38.8073,39.5864,37.8452,37.8452,7390.722586971041,0
+CHMG.US,D,20190920,000000,38.036,40.528,37.9274,40.3498,19002.963798404846,0
+CHMG.US,D,20190923,000000,39.8771,39.8771,38.2807,38.5175,7944.464865397661,0
+CHMG.US,D,20190924,000000,38.5175,38.5175,36.0911,36.7303,8492.077155502275,0
+CHMG.US,D,20190925,000000,36.8036,38.082,36.6628,37.8108,5899.09209526824,0
+CHMG.US,D,20190926,000000,37.9274,38.1485,36.6569,37.1824,5454.667941918523,0
+CHMG.US,D,20190927,000000,37.6748,38.4069,37.5868,38.0986,4422.786574370653,0
+CHMG.US,D,20190930,000000,38.126,38.7995,38.082,38.082,4334.923408421071,0
+CHMG.US,D,20191001,000000,38.2718,38.4549,37.4918,38.082,13597.335763062467,0
+CHMG.US,D,20191002,000000,37.8452,37.9371,37.8197,37.8197,3694.3396287651694,0
+CHMG.US,D,20191003,000000,37.7002,37.8108,37.4545,37.8108,2222.120766748987,0
+CHMG.US,D,20191004,000000,37.6279,38.1162,37.6279,37.9909,5494.512866011961,0
+CHMG.US,D,20191007,000000,36.3768,38.0731,36.2682,37.7179,4937.705593424237,0
+CHMG.US,D,20191008,000000,36.2682,37.9087,36.2046,37.8549,10855.187653659703,0
+CHMG.US,D,20191009,000000,38.2357,38.6351,38.082,38.082,3148.770668101257,0
+CHMG.US,D,20191010,000000,38.3629,38.4451,37.8011,38.082,4000.8390448684568,0
+CHMG.US,D,20191011,000000,38.082,38.9453,37.901,37.9371,800899.3209134589,0
+CHMG.US,D,20191014,000000,38.1162,38.5429,37.8823,38.3541,8694.366770130466,0
+CHMG.US,D,20191015,000000,38.6261,40.1296,37.9998,40.0033,12181.308460665337,0
+CHMG.US,D,20191016,000000,39.8947,40.2755,38.9942,39.7048,12887.278782424308,0
+CHMG.US,D,20191017,000000,39.2291,40.7571,38.4167,39.1684,10320.857004918289,0
+CHMG.US,D,20191018,000000,38.953,39.6851,38.5342,39.6851,9210.30745390435,0
+CHMG.US,D,20191021,000000,40.1394,40.1394,37.7179,39.1684,9836.587927475437,0
+CHMG.US,D,20191022,000000,38.8611,39.4806,38.2905,38.5713,10142.065678858626,0
+CHMG.US,D,20191023,000000,38.5253,38.9159,38.3365,38.9062,3051.712519668566,0
+CHMG.US,D,20191024,000000,39.0793,39.1871,38.7348,39.0793,3621.801433620701,0
+CHMG.US,D,20191025,000000,38.7524,38.8963,38.5429,38.7173,4273.623525200413,0
+CHMG.US,D,20191028,000000,38.5713,39.1341,38.5713,38.9355,6089.121733252318,0
+CHMG.US,D,20191029,000000,38.4941,39.0059,38.3228,39.0059,8294.895864475791,0
+CHMG.US,D,20191030,000000,38.3394,38.9062,38.3394,38.8513,3383.753553780478,0
+CHMG.US,D,20191031,000000,38.5342,38.7407,37.8549,38.5987,13849.686948987806,0
+CHMG.US,D,20191101,000000,38.5713,39.56,38.5713,39.2957,5290.179921943069,0
+CHMG.US,D,20191104,000000,39.3612,39.7596,39.1684,39.7596,1854.3214674250419,0
+CHMG.US,D,20191105,000000,38.9629,40.9371,38.9629,40.3654,9905.039463738502,0
+CHMG.US,D,20191106,000000,40.5847,40.7736,40.388,40.4105,3183.50726859299,0
+CHMG.US,D,20191107,000000,40.8019,41.173,40.0327,41.173,9130.617605717476,0
+CHMG.US,D,20191108,000000,41.173,41.6447,40.6288,41.6447,6215.808158575037,0
+CHMG.US,D,20191111,000000,41.1446,42.0363,40.7571,41.083,2477.5369468350264,0
+CHMG.US,D,20191112,000000,41.2288,41.4822,40.4849,40.7736,5602.809326368462,0
+CHMG.US,D,20191113,000000,40.6131,41.6369,40.4712,41.1015,5001.048806085597,0
+CHMG.US,D,20191114,000000,41.1201,41.6712,40.7471,41.0369,3392.9485362635864,0
+CHMG.US,D,20191115,000000,41.2552,41.7984,40.8754,40.9919,6822.677002459607,0
+CHMG.US,D,20191118,000000,41.0731,41.771,40.9645,41.4921,1885.9930737556713,0
+CHMG.US,D,20191119,000000,41.5176,42.3358,41.2817,41.7476,7302.859421021459,0
+CHMG.US,D,20191120,000000,41.6183,41.6183,40.6572,40.8019,6655.123988323049,0
+CHMG.US,D,20191121,000000,41.0467,41.0467,39.7773,39.7773,3862.914307622028,0
+CHMG.US,D,20191122,000000,39.7773,40.3831,39.2879,39.4425,5067.457012907959,0
+CHMG.US,D,20191125,000000,39.1684,41.5078,39.1684,41.3385,5177.796802705162,0
+CHMG.US,D,20191126,000000,41.3091,41.3091,40.2382,40.2382,1609.121934542311,0
+CHMG.US,D,20191127,000000,40.3039,40.9831,40.3039,40.9831,2071.9360528583456,0
+CHMG.US,D,20191129,000000,40.8373,41.4999,40.8373,41.4999,844.9167237247734,0
+CHMG.US,D,20191202,000000,40.6562,41.2503,40.5652,40.7013,4856.994080517062,0
+CHMG.US,D,20191203,000000,40.0895,40.7189,39.9847,40.575,10341.29029932531,0
+CHMG.US,D,20191204,000000,40.62,40.8019,39.9936,39.9936,3258.08879317816,0
+CHMG.US,D,20191205,000000,39.6843,40.1022,39.4856,39.4856,7206.822937309068,0
+CHMG.US,D,20191206,000000,39.6049,40.4673,39.4102,39.9045,26022.82209189074,0
+CHMG.US,D,20191209,000000,39.6687,40.0591,39.5511,39.6138,2616.483348801857,0
+CHMG.US,D,20191210,000000,39.3006,39.8653,38.6712,39.786,3121.1857206520317,0
+CHMG.US,D,20191211,000000,39.5688,39.7674,39.0196,39.7674,2153.669230485923,0
+CHMG.US,D,20191212,000000,40.5289,40.6914,39.5775,40.6914,14008.044980641456,0
+CHMG.US,D,20191213,000000,40.2842,40.3597,40.0131,40.3498,7216.017919792177,0
+CHMG.US,D,20191216,000000,40.4202,40.4202,39.8771,39.8771,3504.309990781091,0
+CHMG.US,D,20191217,000000,39.5864,40.2294,39.3779,39.8869,16959.634357715924,0
+CHMG.US,D,20191218,000000,39.7528,40.5652,39.7528,40.341,7678.832038108111,0
+CHMG.US,D,20191219,000000,40.2568,40.484,40.1951,40.4399,8542.138726799123,0
+CHMG.US,D,20191220,000000,40.6748,40.8587,40.1276,40.8587,17939.41082452655,0
+CHMG.US,D,20191223,000000,40.5857,40.5955,39.9906,40.0571,4786.499214813295,0
+CHMG.US,D,20191224,000000,40.0385,40.0385,39.646,39.7165,3676.9713285193534,0
+CHMG.US,D,20191226,000000,39.7185,40.3371,39.3191,39.4083,4950.987234788749,0
+CHMG.US,D,20191227,000000,39.144,39.4454,38.5225,38.7602,12394.836387217238,0
+CHMG.US,D,20191230,000000,38.5235,38.5235,38.0781,38.1407,3230.5038457288338,0
+CHMG.US,D,20191231,000000,37.4625,38.7789,37.4625,38.7602,8224.400998772024,0
+CHMG.US,D,20200102,000000,38.8513,39.3171,37.7482,38.3688,7766.695204057794,0
+CHMG.US,D,20200103,000000,38.3413,38.7064,37.4144,38.3325,6347.602907499461,0
+CHMG.US,D,20200106,000000,38.404,38.9256,38.0262,38.3159,7136.328071605301,0
+CHMG.US,D,20200107,000000,37.9127,38.1769,37.848,38.031,6192.309870007116,0
+CHMG.US,D,20200108,000000,38.2229,38.6516,37.848,38.6516,2736.0181210821693,0
+CHMG.US,D,20200109,000000,38.215,38.6702,38.1691,38.6251,6291.411347880508,0
+CHMG.US,D,20200110,000000,37.848,39.2624,37.848,38.0858,6764.442113399953,0
+CHMG.US,D,20200113,000000,38.6067,38.6067,37.4653,38.031,13169.258245238365,0
+CHMG.US,D,20200114,000000,38.031,38.4784,37.6199,37.6199,6606.084081746604,0
+CHMG.US,D,20200115,000000,37.7208,37.7208,36.7822,37.2921,5857.203841734201,0
+CHMG.US,D,20200116,000000,37.5925,38.1867,37.5925,37.895,7319.206056546874,0
+CHMG.US,D,20200117,000000,38.1211,38.3061,37.7306,37.757,10789.801111557439,0
+CHMG.US,D,20200121,000000,37.9949,38.6428,37.9949,38.3061,5825.532235403471,0
+CHMG.US,D,20200122,000000,38.5322,38.5322,38.1309,38.1309,2135.2792655197054,0
+CHMG.US,D,20200123,000000,37.6297,38.0781,36.2614,36.9563,45745.037853418464,0
+CHMG.US,D,20200124,000000,37.3381,37.7492,36.7723,36.7723,2650.198284573289,0
+CHMG.US,D,20200127,000000,35.9433,36.1176,35.6233,35.6233,6436.487738169445,0
+CHMG.US,D,20200128,000000,35.6135,36.6461,35.6135,36.6461,10024.574236018714,0
+CHMG.US,D,20200129,000000,36.4817,36.4817,36.0989,36.2076,1534.5404099572413,0
+CHMG.US,D,20200130,000000,36.0245,37.1472,35.8611,37.1472,9589.345065152105,0
+CHMG.US,D,20200131,000000,36.7723,37.1697,36.1811,36.1811,5624.264285495683,0
+CHMG.US,D,20200203,000000,36.6177,36.8546,36.5091,36.5091,3503.28832606079,0
+CHMG.US,D,20200204,000000,36.836,37.5768,36.836,37.3009,3098.7090968044104,0
+CHMG.US,D,20200205,000000,37.3929,37.3929,36.5355,36.6646,3075.210808236488,0
+CHMG.US,D,20200206,000000,36.5188,37.0513,36.2164,36.2164,4411.548262446944,0
+CHMG.US,D,20200207,000000,35.6233,35.9384,35.2033,35.449,52917.12419023519,0
+CHMG.US,D,20200210,000000,35.1143,35.8464,34.94,35.1397,11371.12833743268,0
+CHMG.US,D,20200211,000000,35.1583,35.5694,35.1583,35.4236,2516.3602062081636,0
+CHMG.US,D,20200212,000000,36.281,36.4817,35.3883,35.5146,2856.5745580827825,0
+CHMG.US,D,20200213,000000,35.632,36.0705,35.5303,36.0705,1265.842588506689,0
+CHMG.US,D,20200214,000000,35.9149,35.9149,35.4314,35.4314,484.26907744322483,0
+CHMG.US,D,20200218,000000,35.4481,36.3103,35.4481,36.3103,818.3534409958286,0
+CHMG.US,D,20200219,000000,35.8699,36.2663,35.219,35.4774,7996.56976613521,0
+CHMG.US,D,20200220,000000,35.5694,36.6372,35.5694,35.7799,3593.1948214510744,0
+CHMG.US,D,20200221,000000,35.8425,36.5218,35.4774,35.5596,4807.954173940516,0
+CHMG.US,D,20200224,000000,34.894,35.9433,34.5652,35.3697,16293.508960051702,0
+CHMG.US,D,20200225,000000,35.1143,35.264,34.018,34.6758,6097.295051015126,0
+CHMG.US,D,20200226,000000,35.0673,35.312,34.6502,34.8128,8078.3029437627865,0
+CHMG.US,D,20200227,000000,34.6502,34.6502,33.6069,33.6069,6657.167317763751,0
+CHMG.US,D,20200228,000000,32.8591,33.2056,32.0105,32.7417,11020.69733835445,0
+CHMG.US,D,20200302,000000,32.7417,33.6637,32.2131,32.7318,6466.116015059372,0
+CHMG.US,D,20200303,000000,33.6186,33.7371,31.6944,31.7032,6631.625699755127,0
+CHMG.US,D,20200304,000000,32.032,32.2229,31.1178,31.2734,8679.041799325252,0
+CHMG.US,D,20200305,000000,31.1276,31.4966,29.1945,29.2954,6956.515080824633,0
+CHMG.US,D,20200306,000000,29.5311,29.6106,28.3185,28.4467,11692.952724340477,0
+CHMG.US,D,20200309,000000,24.972,26.678,24.6422,25.4281,16248.555712356458,0
+CHMG.US,D,20200310,000000,27.3603,27.369,24.972,25.5368,18876.277373081524,0
+CHMG.US,D,20200311,000000,25.5368,26.1553,24.2604,24.4424,11870.722385680847,0
+CHMG.US,D,20200312,000000,24.4424,24.4424,21.6608,21.6608,19648.65590166205,0
+CHMG.US,D,20200313,000000,23.1641,27.2604,22.1256,27.2507,7005.5549874011795,0
+CHMG.US,D,20200316,000000,23.7495,24.4778,21.0304,21.2233,11795.119196375577,0
+CHMG.US,D,20200317,000000,22.1726,24.183,22.1364,24.183,8340.870776891232,0
+CHMG.US,D,20200318,000000,21.7763,22.8764,21.4522,21.462,12858.672170253874,0
+CHMG.US,D,20200319,000000,20.4656,22.7521,20.0614,21.601,20192.181532886167,0
+CHMG.US,D,20200320,000000,22.1364,25.3449,22.1364,23.9912,33336.91982483631,0
+CHMG.US,D,20200323,000000,25.0483,25.3352,21.4532,24.1655,16186.234164415098,0
+CHMG.US,D,20200324,000000,24.9025,26.5352,24.6715,26.5078,12912.820400431825,0
+CHMG.US,D,20200325,000000,26.4804,29.4225,26.4804,29.4225,6078.905086048909,0
+CHMG.US,D,20200326,000000,29.5146,32.9276,28.5916,31.1286,38305.27535987087,0
+CHMG.US,D,20200327,000000,29.5146,30.6686,27.7351,27.7351,8641.240204672516,0
+CHMG.US,D,20200330,000000,27.7606,30.373,27.4562,30.373,9408.510409651137,0
+CHMG.US,D,20200331,000000,29.5421,30.418,28.2147,30.418,14605.718842042515,0
+CHMG.US,D,20200401,000000,28.1315,30.6686,24.9025,24.9025,20348.49623509821,0
+CHMG.US,D,20200402,000000,27.4131,27.4131,24.9955,26.6183,22643.155196992167,0
+CHMG.US,D,20200403,000000,26.6183,26.6183,24.4414,24.5717,9171.484194531213,0
+CHMG.US,D,20200406,000000,26.5909,27.4562,23.6731,26.7114,11208.683646897827,0
+CHMG.US,D,20200407,000000,26.9315,26.9315,26.0545,26.0545,10377.048564537849,0
+CHMG.US,D,20200408,000000,25.3919,27.4131,25.3919,27.4131,9884.606169331582,0
+CHMG.US,D,20200409,000000,27.5315,27.9739,26.4069,27.236,16942.26605746981,0
+CHMG.US,D,20200413,000000,26.8571,26.8571,25.2833,25.8255,15359.70740565763,0
+CHMG.US,D,20200414,000000,26.5498,27.1713,25.8911,25.8911,6741.965489552331,0
+CHMG.US,D,20200415,000000,25.5759,25.752,22.6513,22.6513,11675.584424095365,0
+CHMG.US,D,20200416,000000,22.6062,22.7091,21.7214,22.5416,9938.754399509833,0
+CHMG.US,D,20200417,000000,23.2972,24.4611,23.1965,23.7592,17500.094994778134,0
+CHMG.US,D,20200420,000000,22.5965,23.2249,22.3411,22.8735,13620.834051630387,0
+CHMG.US,D,20200421,000000,22.2881,23.4352,22.2881,22.3214,7536.820641980278,0
+CHMG.US,D,20200422,000000,23.4726,24.7273,22.5965,23.9335,8166.166109712369,0
+CHMG.US,D,20200423,000000,23.7848,23.7848,23.1671,23.6389,3277.500422864678,0
+CHMG.US,D,20200424,000000,23.5665,24.7351,23.2611,24.3308,7284.469456055242,0
+CHMG.US,D,20200427,000000,25.2119,26.4705,24.3308,26.4705,3917.0625378002787,0
+CHMG.US,D,20200428,000000,26.9599,26.9687,24.4601,24.6823,14068.323199141209,0
+CHMG.US,D,20200429,000000,25.5759,26.7465,25.107,25.5672,13541.144203443915,0
+CHMG.US,D,20200430,000000,24.5991,24.9025,22.5965,22.5965,12228.305037801181,0
+CHMG.US,D,20200501,000000,22.5965,23.8894,22.0444,23.8894,6914.626827290594,0
+CHMG.US,D,20200504,000000,22.8382,24.6725,22.8294,24.1655,8164.122780271667,0
+CHMG.US,D,20200505,000000,22.7442,24.0911,22.5965,22.5965,9003.931180394755,0
+CHMG.US,D,20200506,000000,22.5965,23.0565,22.1462,22.1462,6400.729472957311,0
+CHMG.US,D,20200507,000000,22.9106,23.8807,22.6992,23.8807,8635.11021635041,0
+CHMG.US,D,20200508,000000,24.3485,24.9025,23.6115,23.6115,12111.835259682879,0
+CHMG.US,D,20200511,000000,23.9815,24.8565,22.4133,23.8239,15114.507872774395,0
+CHMG.US,D,20200512,000000,24.8565,24.8565,22.2843,22.2843,9266.499013523202,0
+CHMG.US,D,20200513,000000,22.1922,22.2696,21.6842,21.9984,13927.333467733675,0
+CHMG.US,D,20200514,000000,21.4983,22.4946,21.2233,22.4946,13625.942375232898,0
+CHMG.US,D,20200515,000000,22.3665,22.9938,22.3665,22.9938,6156.551604795082,0
+CHMG.US,D,20200518,000000,23.9384,24.4641,23.5665,24.2761,11361.933354949973,0
+CHMG.US,D,20200519,000000,23.6565,24.7459,22.201,22.201,16542.795151815135,0
+CHMG.US,D,20200520,000000,23.0027,24.2946,22.6425,24.2946,4025.3589981567807,0
+CHMG.US,D,20200521,000000,23.4726,24.414,22.9938,22.9938,8403.192324832293,0
+CHMG.US,D,20200522,000000,23.5381,24.0715,23.1504,24.0715,2551.0968066997957,0
+CHMG.US,D,20200526,000000,24.5169,24.5169,23.8807,24.0274,7918.923247389037,0
+CHMG.US,D,20200527,000000,23.8424,24.4972,23.5762,23.8424,15135.96283190071,0
+CHMG.US,D,20200528,000000,24.2193,24.7194,23.8424,23.8424,6650.015664721344,0
+CHMG.US,D,20200529,000000,23.2895,23.353,23.2895,23.353,2559.2701244626037,0
+CHMG.US,D,20200601,000000,23.5194,24,22.7091,22.7091,10900.140901353938,0
+CHMG.US,D,20200602,000000,23.2532,23.4813,22.6894,22.8735,13831.296984022394,0
+CHMG.US,D,20200603,000000,23.4088,24.3093,23.3306,23.3629,12370.316433930022,0
+CHMG.US,D,20200604,000000,23.5665,23.7143,23.5665,23.7143,5482.252889367748,0
+CHMG.US,D,20200605,000000,24.3044,27.6695,23.3991,27.6695,46802.46083897496,0
+CHMG.US,D,20200608,000000,27.3279,28.6943,27.3279,28.4086,6037.01683251477,0
+CHMG.US,D,20200609,000000,28.1629,28.5827,27.6979,28.5827,3256.045463737458,0
+CHMG.US,D,20200610,000000,28.5916,29.1564,27.6598,27.882,10468.998389368935,0
+CHMG.US,D,20200611,000000,26.9599,26.9599,23.7592,24.1743,12525.609471421763,0
+CHMG.US,D,20200612,000000,24.5991,24.5991,23.0859,23.9912,6795.092055010282,0
+CHMG.US,D,20200615,000000,23.8523,25.8813,23.8523,25.8813,9669.034913338879,0
+CHMG.US,D,20200616,000000,26.9228,27.6685,25.34,26.6731,9345.167196989776,0
+CHMG.US,D,20200617,000000,26.0653,26.0653,25.3225,25.3225,4930.553940381831,0
+CHMG.US,D,20200618,000000,24.4102,25.8578,23.9726,23.9726,13850.708613708106,0
+CHMG.US,D,20200619,000000,24.6225,24.6225,23.2738,23.2738,20120.6650024621,0
+CHMG.US,D,20200622,000000,23.7407,24.6225,23.7407,24.6225,3240.7204929322434,0
+CHMG.US,D,20200623,000000,24.7351,25.6944,24.6706,24.6706,5501.664519054368,0
+CHMG.US,D,20200624,000000,23.7407,24.1586,23.0311,23.0311,6759.333789798248,0
+CHMG.US,D,20200625,000000,22.9009,24.0734,22.9009,24.0734,7351.899327597905,0
+CHMG.US,D,20200626,000000,23.6457,24.4835,22.8187,22.8558,20751.032134914793,0
+CHMG.US,D,20200629,000000,23.1446,26.0311,23.1446,26.0311,6616.300728950013,0
+CHMG.US,D,20200630,000000,23.1347,25.4702,23.1347,25.4154,3244.8071518136476,0
+CHMG.US,D,20200701,000000,25.7951,26.0751,24.0548,24.0548,10969.614102337404,0
+CHMG.US,D,20200702,000000,24.4934,25.4575,24.3818,25.3225,7722.763621082953,0
+CHMG.US,D,20200706,000000,25.4438,25.7687,24.9691,25.3126,7404.004228335453,0
+CHMG.US,D,20200707,000000,24.7723,24.8203,24.2321,24.2321,4744.610961279155,0
+CHMG.US,D,20200708,000000,23.9825,24.3034,23.636,23.6457,9147.98590596329,0
+CHMG.US,D,20200709,000000,24.3338,24.3338,22.9195,23.4138,9286.932307930121,0
+CHMG.US,D,20200710,000000,23.2082,24.001,23.2082,24.001,9979.620988323572,0
+CHMG.US,D,20200713,000000,24.2037,24.3162,22.9576,22.9773,13471.671002460449,0
+CHMG.US,D,20200714,000000,23.0506,23.7935,23.0506,23.636,8607.525268901185,0
+CHMG.US,D,20200715,000000,24.3916,25.7511,24.325,24.325,11493.728103873795,0
+CHMG.US,D,20200716,000000,23.6643,23.6927,23.4138,23.4138,5021.482100492516,0
+CHMG.US,D,20200717,000000,23.0037,23.4598,23.0037,23.1172,7019.858293485992,0
+CHMG.US,D,20200720,000000,23.2816,24.6706,23.2816,23.7592,4743.589296558855,0
+CHMG.US,D,20200721,000000,24.186,26.7485,24.186,25.4065,22435.75725876207,0
+CHMG.US,D,20200722,000000,26.0702,26.0702,25.619,25.7227,3190.6589216353964,0
+CHMG.US,D,20200723,000000,25.8911,26.3267,25.4937,25.6474,7334.531027352088,0
+CHMG.US,D,20200724,000000,25.387,25.5916,25.1491,25.1825,7011.684975723286,0
+CHMG.US,D,20200727,000000,25.4702,28.7472,25.1424,28.199,32335.688398898365,0
+CHMG.US,D,20200728,000000,28.0219,28.0219,26.999,27.138,14090.79982298883,0
+CHMG.US,D,20200729,000000,27.462,27.462,26.9883,27.0617,7347.8126687166005,0
+CHMG.US,D,20200730,000000,26.2053,26.8904,26.1133,26.1133,7041.313252613212,0
+CHMG.US,D,20200731,000000,26.2993,26.2993,25.1462,25.1462,9705.814843271315,0
+CHMG.US,D,20200803,000000,25.5074,26.4764,25.3684,25.7139,13259.164740629858,0
+CHMG.US,D,20200804,000000,25.8441,27.0167,25.4526,26.3648,16596.94338199409,0
+CHMG.US,D,20200805,000000,26.5322,26.5322,26.1613,26.4383,3666.7546813158433,0
+CHMG.US,D,20200806,000000,26.1514,26.867,26.1514,26.3551,4168.392059004915,0
+CHMG.US,D,20200807,000000,25.8676,26.3414,25.5455,25.6571,12962.881971729577,0
+CHMG.US,D,20200810,000000,25.3499,26.8484,25.1462,26.4019,12049.513711741518,0
+CHMG.US,D,20200811,000000,26.5938,27.3416,26.5938,26.727,6716.423871543708,0
+CHMG.US,D,20200812,000000,27.369,28.6748,27.369,28.6748,4091.767204979143,0
+CHMG.US,D,20200813,000000,28.0219,28.0219,27.928,27.9848,2137.322594960407,0
+CHMG.US,D,20200814,000000,28.5055,28.7863,28.5055,28.7863,724.3602867241402,0
+CHMG.US,D,20200817,000000,28.9988,29.7906,27.7547,29.4461,8608.546933621485,0
+CHMG.US,D,20200818,000000,28.8773,30.5355,28.8773,29.632,7979.201465889394,0
+CHMG.US,D,20200819,000000,30.1713,30.3407,28.3939,28.3939,5603.830991088763,0
+CHMG.US,D,20200820,000000,28.5249,29.3257,26.4019,28.5798,9089.751016903636,0
+CHMG.US,D,20200821,000000,28.1345,29.0458,26.8767,27.743,12755.48403349948,0
+CHMG.US,D,20200824,000000,28.3939,28.3939,27.1028,27.2027,8784.273265520751,0
+CHMG.US,D,20200825,000000,27.8546,28.5798,27.8359,28.5798,5078.6953248317695,0
+CHMG.US,D,20200826,000000,27.2682,27.2682,27.2682,27.2682,1034.9463617088722,0
+CHMG.US,D,20200827,000000,27.0784,27.4455,27.0441,27.0617,2808.5563162266376,0
+CHMG.US,D,20200828,000000,27.5942,27.928,26.4383,27.743,4702.722707745016,0
+CHMG.US,D,20200831,000000,26.6957,27.369,26.6957,26.727,8780.186606639347,0
+CHMG.US,D,20200901,000000,27.2536,27.4866,26.4137,27.2487,6153.486610633979,0
+CHMG.US,D,20200902,000000,27.3132,28.9763,27.0999,28.7668,9056.036081132304,0
+CHMG.US,D,20200903,000000,28.8402,29.1113,28.1051,28.8137,13787.365401047451,0
+CHMG.US,D,20200904,000000,28.8324,29.4197,28.0855,28.6366,6467.137679779774,0
+CHMG.US,D,20200908,000000,28.2451,29.0458,28.2451,28.6268,4987.767164721084,0
+CHMG.US,D,20200909,000000,28.944,29.0085,28.3097,28.5798,7873.969999693894,0
+CHMG.US,D,20200910,000000,27.6216,28.944,27.5746,28.2549,5691.694157038345,0
+CHMG.US,D,20200911,000000,28.5339,28.5887,26.7368,26.7368,3050.690854948265,0
+CHMG.US,D,20200914,000000,27.5384,28.3851,26.7652,27.7146,10898.097571913337,0
+CHMG.US,D,20200915,000000,27.7146,28.199,27.0911,27.1841,5594.636008605654,0
+CHMG.US,D,20200916,000000,27.926,28.1697,27.5609,27.9162,10131.849031654614,0
+CHMG.US,D,20200917,000000,26.6486,28.5368,26.6486,28.1795,5200.273426552784,0
+CHMG.US,D,20200918,000000,28.5916,28.5916,27.8516,28.4056,16392.610437924894,0
+CHMG.US,D,20200921,000000,27.5414,28.0112,27.5414,27.7106,4917.272299017317,0
+CHMG.US,D,20200922,000000,27.9925,28.2745,27.3113,27.6059,6030.886844192663,0
+CHMG.US,D,20200923,000000,28.7913,28.7913,25.8412,25.8509,9321.668908421854,0
+CHMG.US,D,20200924,000000,25.7482,26.1613,25.7189,25.8509,4253.190230793494,0
+CHMG.US,D,20200925,000000,26.4881,26.4881,26.0105,26.0105,2298.7456207747587,0
+CHMG.US,D,20200928,000000,26.6858,27.0901,26.1964,26.5361,3891.5209197916547,0
+CHMG.US,D,20200929,000000,26.8454,27.3142,26.7896,27.1459,2433.6053638602857,0
+CHMG.US,D,20200930,000000,27.23,27.4552,26.1877,27.1185,4978.5721822379755,0
+CHMG.US,D,20201001,000000,27.4699,27.4699,26.6486,26.8356,10016.400918256006,0
+CHMG.US,D,20201002,000000,26.678,28.3488,26.678,28.1795,5304.4832280278815,0
+CHMG.US,D,20201005,000000,28.1335,28.7815,27.7166,28.7815,7375.397616165827,0
+CHMG.US,D,20201006,000000,28.3488,29.5979,28.0209,28.4517,11735.862642596125,0
+CHMG.US,D,20201007,000000,28.4701,29.5889,28.4701,29.5889,8673.933475723547,0
+CHMG.US,D,20201008,000000,29.5889,30.2918,29.3531,29.9649,6049.2768091588805,0
+CHMG.US,D,20201009,000000,30.2829,30.7156,30.2829,30.7156,2408.0637458516617,0
+CHMG.US,D,20201012,000000,30.5276,31.4575,30.5276,31.2794,3835.3293601727023,0
+CHMG.US,D,20201013,000000,30.8467,31.2607,30.6873,31.2607,5220.7067209596025,0
+CHMG.US,D,20201014,000000,31.4672,32.1328,31.4672,31.5524,6017.605202828252,0
+CHMG.US,D,20201015,000000,29.264,31.4672,29.264,31.4672,2305.897273817165,0
+CHMG.US,D,20201016,000000,30.7919,32.866,30.7919,32.866,6033.951838353767,0
+CHMG.US,D,20201019,000000,32.7592,33.1029,32.3609,32.3609,8753.623323910422,0
+CHMG.US,D,20201020,000000,33.0157,33.2633,32.8758,33.2047,8335.76245328953,0
+CHMG.US,D,20201021,000000,32.8385,33.1948,32.8385,33.0637,1836.9531671791249,0
+CHMG.US,D,20201022,000000,32.9619,33.326,32.5381,32.9804,4955.073893670053,0
+CHMG.US,D,20201023,000000,33.4669,35.638,33.4395,34.5661,18523.803044563698,0
+CHMG.US,D,20201026,000000,34.5212,34.9625,32.4567,33.234,70094.37313338523,0
+CHMG.US,D,20201027,000000,33.234,33.8712,33.234,33.279,6767.507107560956,0
+CHMG.US,D,20201028,000000,33.1469,33.1469,31.2421,31.8059,11989.235493240758,0
+CHMG.US,D,20201029,000000,30.8105,32.8855,30.8105,31.5427,8675.976805164248,0
+CHMG.US,D,20201030,000000,31.8158,32.5018,31.6259,32.0105,6431.379414567639,0
+CHMG.US,D,20201102,000000,32.1417,32.5743,31.1022,31.5612,7209.887931470071,0
+CHMG.US,D,20201103,000000,31.524,34.5944,31.524,34.5944,13114.088350340116,0
+CHMG.US,D,20201104,000000,33.8526,33.8526,32.4627,33.5902,8552.35537400253,0
+CHMG.US,D,20201105,000000,33.3945,33.42,32.5938,33.2047,11548.89799877305,0
+CHMG.US,D,20201106,000000,33.3553,33.5344,31.9684,33.2702,8854.768131224517,0
+CHMG.US,D,20201109,000000,34.7551,36.7655,34.2931,35.9012,15982.922885067212,0
+CHMG.US,D,20201110,000000,36.6344,37.1032,35.7406,37.019,13337.83292409603,0
+CHMG.US,D,20201111,000000,37.2441,37.2441,36.004,36.5031,8701.518423172873,0
+CHMG.US,D,20201112,000000,36.2575,36.2575,34.1081,34.7453,7571.55724247201,0
+CHMG.US,D,20201113,000000,35.2346,35.2346,33.42,34.0982,8976.346232945429,0
+CHMG.US,D,20201116,000000,34.5944,35.1309,34.0121,34.389,9906.061128458803,0
+CHMG.US,D,20201117,000000,33.8262,34.1081,33.8164,33.8164,7482.6724118020265,0
+CHMG.US,D,20201118,000000,33.5444,33.9573,33.5444,33.9005,7147.566383529113,0
+CHMG.US,D,20201119,000000,33.7499,33.9573,33.1567,33.787,5711.105786724965,0
+CHMG.US,D,20201120,000000,33.4034,33.4034,31.4672,31.9273,21007.46997972033,0
+CHMG.US,D,20201123,000000,31.9273,32.1612,31.8618,31.9175,14297.176096498626,0
+CHMG.US,D,20201124,000000,31.9929,32.6418,31.4478,32.4059,16708.304836511896,0
+CHMG.US,D,20201125,000000,31.5612,32.3217,31.5612,32.3217,4033.532315919488,0
+CHMG.US,D,20201127,000000,32.0595,32.0595,31.2794,31.7306,11444.688197297348,0
+CHMG.US,D,20201130,000000,31.8245,31.9175,31.1952,31.5143,8636.13188107081,0
+CHMG.US,D,20201201,000000,32.078,32.078,30.9965,31.6357,5412.779688384384,0
+CHMG.US,D,20201202,000000,31.6337,32.2562,31.6337,32.2562,3900.7159022747637,0
+CHMG.US,D,20201203,000000,31.9752,32.1671,31.529,32.0301,2636.916643208777,0
+CHMG.US,D,20201204,000000,32.2004,33.1861,32.1808,33.0451,10086.89578395937,0
+CHMG.US,D,20201207,000000,32.8758,33.1763,32.1808,32.1906,3529.851608789715,0
+CHMG.US,D,20201208,000000,31.7864,32.4059,31.617,32.4059,6582.585793178682,0
+CHMG.US,D,20201209,000000,32.5938,32.5938,31.4204,31.4204,6323.082954211138,0
+CHMG.US,D,20201210,000000,31.4946,32.1163,31.4946,31.8892,3999.8173801481566,0
+CHMG.US,D,20201211,000000,31.6748,31.6748,31.388,31.6073,3225.3955221271294,0
+CHMG.US,D,20201214,000000,31.7393,32.0301,31.4301,31.4946,11016.610679473246,0
+CHMG.US,D,20201215,000000,31.8989,32.3982,31.7766,31.9752,5506.772842656072,0
+CHMG.US,D,20201216,000000,32.9874,32.9874,32.2386,32.266,4528.018040566152,0
+CHMG.US,D,20201217,000000,32.3227,32.952,32.1808,32.952,10372.961905655638,0
+CHMG.US,D,20201218,000000,33.0745,33.0745,32.4119,32.8377,22511.36044806734,0
+CHMG.US,D,20201221,000000,32.591,32.591,31.753,32.5352,18035.44730823884,0
+CHMG.US,D,20201222,000000,32.0036,32.3169,32.0036,32.1749,7721.741956362552,0
+CHMG.US,D,20201223,000000,31.9391,32.0722,31.7306,31.7393,11503.944751077806,0
+CHMG.US,D,20201224,000000,31.758,31.9704,31.758,31.8442,4130.590464352179,0
+CHMG.US,D,20201228,000000,31.891,32.3462,31.891,32.1749,8263.224258145061,0
+CHMG.US,D,20201229,000000,32.033,32.2523,31.8529,32.128,7276.296138292433,0
+CHMG.US,D,20201230,000000,32.952,32.952,32.1945,32.1945,1779.7399428398714,0
+CHMG.US,D,20201231,000000,31.9684,32.8297,31.9684,32.128,10120.610719731305,0
+CHMG.US,D,20210104,000000,32.591,32.7583,32.033,32.1652,6986.143357714661,0
+CHMG.US,D,20210105,000000,32.9776,32.9776,31.8168,31.8168,11683.757741857771,0
+CHMG.US,D,20210106,000000,32.128,33.4337,32.1191,32.3169,14110.211452676556,0
+CHMG.US,D,20210107,000000,32.033,33.1303,32.033,32.2425,8876.223090351736,0
+CHMG.US,D,20210108,000000,32.7916,32.7916,31.9009,31.9194,10160.455643825046,0
+CHMG.US,D,20210111,000000,31.8068,31.9194,31.6551,31.9194,9764.049732330968,0
+CHMG.US,D,20210112,000000,32.4587,33.5942,32.2777,33.5491,11181.098699448701,0
+CHMG.US,D,20210113,000000,32.678,33.7263,32.678,33.2458,10569.121531961418,0
+CHMG.US,D,20210114,000000,33.2555,33.8496,33.2555,33.8496,4428.91656269276,0
+CHMG.US,D,20210115,000000,33.4072,33.833,33.3485,33.4435,5650.827568224607,0
+CHMG.US,D,20210119,000000,31.9674,34.2197,31.9674,33.4806,17704.42793884733,0
+CHMG.US,D,20210120,000000,33.4435,34.2147,32.2395,33.094,8084.432932084792,0
+CHMG.US,D,20210121,000000,32.1749,33.3485,31.8803,32.2699,5776.492328826925,0
+CHMG.US,D,20210122,000000,32.6595,33.1224,32.1847,32.8297,16745.084766443728,0
+CHMG.US,D,20210125,000000,31.891,32.8944,31.7208,32.2229,21390.59424985019,0
+CHMG.US,D,20210126,000000,32.2043,32.6301,31.891,32.3658,9084.642693301932,0
+CHMG.US,D,20210127,000000,31.8255,32.4393,31.5417,32.1191,13811.885354334667,0
+CHMG.US,D,20210128,000000,31.6748,32.128,31.6748,32.0036,6143.26996343057,0
+CHMG.US,D,20210129,000000,31.8442,32.3169,31.6239,31.665,13922.225144132173,0
+CHMG.US,D,20210201,000000,32.1945,32.3217,31.9391,32.2425,13093.655055933095,0
+CHMG.US,D,20210202,000000,32.4784,32.7133,31.6934,32.3942,21760.436878614135,0
+CHMG.US,D,20210203,000000,32.2425,32.8504,32.2425,32.4587,8353.130753535444,0
+CHMG.US,D,20210204,000000,32.7426,33.5003,32.4196,33.5003,6340.451254457054,0
+CHMG.US,D,20210205,000000,33.1587,33.6715,33.1587,33.5755,5819.402247081465,0
+CHMG.US,D,20210208,000000,33.6226,33.8683,32.9844,33.8683,7012.7066404435855,0
+CHMG.US,D,20210209,000000,33.5942,34.3674,32.9189,34.3136,12666.599202829297,0
+CHMG.US,D,20210210,000000,34.2755,34.9948,34.0875,34.4457,7130.198083283196,0
+CHMG.US,D,20210211,000000,34.2538,35.2973,33.9749,34.8265,9189.87415949743,0
+CHMG.US,D,20210212,000000,35.1455,35.6096,34.6552,35.2033,6930.9734628161095,0
+CHMG.US,D,20210216,000000,35.497,35.497,34.1913,34.6365,5214.576732637597,0
+CHMG.US,D,20210217,000000,34.068,34.7491,33.1303,33.4522,27026.09684726928,0
+CHMG.US,D,20210218,000000,33.6226,33.7743,32.9804,32.9804,4012.077356792268,0
+CHMG.US,D,20210219,000000,33.2722,33.9554,33.2653,33.878,6758.312125077847,0
+CHMG.US,D,20210222,000000,33.878,35.3649,33.282,35.3649,8698.453429011768,0
+CHMG.US,D,20210223,000000,34.5593,35.4872,33.6979,34.2657,30826.689606949847,0
+CHMG.US,D,20210224,000000,34.7297,35.3551,34.2842,34.7297,8665.760157960738,0
+CHMG.US,D,20210225,000000,34.7197,34.8647,33.9554,33.9554,5644.6975799025,0
+CHMG.US,D,20210226,000000,34.2197,34.6886,33.3201,33.3201,4719.069343270532,0
+CHMG.US,D,20210301,000000,34.3136,35.2699,33.833,34.5231,15844.998147820581,0
+CHMG.US,D,20210302,000000,34.1717,34.7688,33.6804,34.5142,71347.9557452475,0
+CHMG.US,D,20210303,000000,34.201,35.771,34.201,35.3942,4596.469576829217,0
+CHMG.US,D,20210304,000000,34.9195,37.0386,34.9195,37.0386,24390.201868780805,0
+CHMG.US,D,20210305,000000,37.2392,40.3049,37.2392,40.2656,13087.525067611292,0
+CHMG.US,D,20210308,000000,40.0778,42.1009,39.5188,40.1139,16837.034591274813,0
+CHMG.US,D,20210309,000000,41.0135,41.1084,40.4566,41.1084,4513.714734481339,0
+CHMG.US,D,20210310,000000,40.7491,42.3309,40.7491,42.3309,7864.775017210785,0
+CHMG.US,D,20210311,000000,42.3495,42.3945,41.0497,42.2526,11598.959570069796,0
+CHMG.US,D,20210312,000000,41.9051,42.5853,39.6988,40.5691,10568.099867242126,0
+CHMG.US,D,20210315,000000,40.2471,40.8333,39.7939,40.8333,6640.820682238236,0
+CHMG.US,D,20210316,000000,41.1182,41.1182,39.0265,39.9818,4069.290581131522,0
+CHMG.US,D,20210317,000000,38.593,39.2301,38.593,38.7456,5241.140015366523,0
+CHMG.US,D,20210318,000000,39.0216,39.2301,38.6966,39.0686,5963.45697265,0
+CHMG.US,D,20210319,000000,39.5354,39.5354,36.3749,39.0872,28136.646398283425,0
+CHMG.US,D,20210322,000000,38.1828,38.8023,38.0888,38.0888,8783.25160080035,0
+CHMG.US,D,20210323,000000,38.3257,38.6214,37.3253,38.1348,12428.551322989175,0
+CHMG.US,D,20210324,000000,38.8112,40.345,38.0967,39.3926,19012.158780887552,0
+CHMG.US,D,20210325,000000,39.3642,40.2775,38.9355,39.9916,17474.55337676961,0
+CHMG.US,D,20210326,000000,39.878,41.1054,39.2301,40.3635,24429.025128154248,0
+CHMG.US,D,20210329,000000,40.0689,40.345,39.926,39.926,11453.883179781062,0
+CHMG.US,D,20210330,000000,39.9916,40.4595,39.9916,40.021,7314.097732945169,0
+CHMG.US,D,20210331,000000,40.297,40.297,39.6303,39.8204,10776.519470192523,0
+CHMG.US,D,20210401,000000,40.1345,40.6679,39.926,40.4595,18245.910240629837,0
+CHMG.US,D,20210405,000000,40.706,40.9439,40.1247,40.6582,13080.373414568181,0
+CHMG.US,D,20210406,000000,40.9439,41.6673,40.4693,41.4197,14377.887609406405,0
+CHMG.US,D,20210407,000000,41.3159,41.4197,40.8587,40.8587,14604.697177322214,0
+CHMG.US,D,20210408,000000,40.9537,42.5923,40.9537,41.9618,29645.64519023194,0
+CHMG.US,D,20210409,000000,42.0206,42.2292,41.401,42.0206,15884.843071914322,0
+CHMG.US,D,20210412,000000,42.2673,42.326,41.5753,41.9169,32723.920992629734,0
+CHMG.US,D,20210413,000000,42.0598,42.2066,41.2297,41.8191,19914.2887289513,0
+CHMG.US,D,20210414,000000,41.8973,42.0588,40.8393,41.5253,31482.598357412073,0
+CHMG.US,D,20210415,000000,41.8973,41.8973,41.2112,41.2768,12547.064430549084,0
+CHMG.US,D,20210416,000000,41.6213,41.6213,40.0788,40.9165,27762.717110637273,0
+CHMG.US,D,20210419,000000,40.9254,41.3257,40.4105,40.9919,13402.197801477992,0
+CHMG.US,D,20210420,000000,41.0017,41.4588,39.8879,40.6582,14867.26501045056,0
+CHMG.US,D,20210421,000000,40.7825,41.6115,40.6395,41.22,12884.213788262397,0
+CHMG.US,D,20210422,000000,40.3537,41.6487,40.3537,40.8871,11831.899126308415,0
+CHMG.US,D,20210423,000000,40.5251,41.5871,40.2775,40.7541,12950.62199508496,0
+CHMG.US,D,20210426,000000,40.9626,41.7642,40.6484,41.5821,22792.318246162104,0
+CHMG.US,D,20210427,000000,40.9537,42.2967,40.9537,42.0862,17609.413119855337,0
+CHMG.US,D,20210428,000000,42.0598,42.4297,41.9344,42.0011,9939.776064230135,0
+CHMG.US,D,20210429,000000,42.372,42.602,40.573,40.849,22330.52579256607,0
+CHMG.US,D,20210430,000000,40.7728,40.7728,40.0865,40.4693,19685.435831594885,0
+CHMG.US,D,20210503,000000,40.9537,41.2865,40.573,41.2297,17219.13719668337,0
+CHMG.US,D,20210504,000000,41.3824,41.3824,40.7354,40.7354,12943.47034204185,0
+CHMG.US,D,20210505,000000,41.0203,41.5293,40.4693,40.6024,10550.731566996008,0
+CHMG.US,D,20210506,000000,40.8109,41.4197,40.7541,41.1535,21253.69117732386,0
+CHMG.US,D,20210507,000000,41.268,42.3495,40.8871,42.0206,15800.044900125338,0
+CHMG.US,D,20210510,000000,42.0109,42.744,41.8014,41.8014,17528.701606948565,0
+CHMG.US,D,20210511,000000,41.3726,41.9169,40.5251,41.4197,21691.98534235097,0
+CHMG.US,D,20210512,000000,41.4197,41.4197,40.9821,40.9821,11193.358676092308,0
+CHMG.US,D,20210513,000000,40.9919,41.7349,40.7541,41.631,7939.356541795956,0
+CHMG.US,D,20210514,000000,42.3358,42.742,41.907,42.0011,9628.16832452514,0
+CHMG.US,D,20210517,000000,41.7917,42.1831,41.4588,41.7827,10857.230983099296,0
+CHMG.US,D,20210518,000000,41.8101,41.8777,40.9919,40.9919,9967.36101167946,0
+CHMG.US,D,20210519,000000,41.0497,41.3452,40.6768,40.849,11016.610679473246,0
+CHMG.US,D,20210520,000000,41.0115,41.8101,40.9626,41.7446,14502.530705287114,0
+CHMG.US,D,20210521,000000,42.0304,42.8272,41.7543,42.3534,13577.924133376753,0
+CHMG.US,D,20210524,000000,42.2477,42.6207,42.1537,42.4297,9904.0177990181,0
+CHMG.US,D,20210525,000000,42.4396,42.8389,41.0683,41.0683,16453.91032114595,0
+CHMG.US,D,20210526,000000,41.4588,42.5629,41.4197,42.2292,21038.119921330355,0
+CHMG.US,D,20210527,000000,42.1635,44.267,42.1635,44.267,23592.281722191758,0
+CHMG.US,D,20210528,000000,44.4676,45.1625,43.9293,44.3727,13184.583216042874,0
+CHMG.US,D,20210601,000000,44.3727,44.8914,43.8481,43.9156,8516.597108790498,0
+CHMG.US,D,20210602,000000,44.2102,44.2102,42.5149,42.8291,11254.65855931337,0
+CHMG.US,D,20210603,000000,42.8487,43.4193,42.0109,42.8584,54799.03060510956,0
+CHMG.US,D,20210604,000000,43.1149,43.1149,42.5248,42.8193,10064.419160112153,0
+CHMG.US,D,20210607,000000,42.7156,43.4438,42.4875,42.7156,29846.913140140234,0
+CHMG.US,D,20210608,000000,42.6676,43.0395,41.8582,42.7538,29492.3954821808,0
+CHMG.US,D,20210609,000000,42.4102,42.4102,41.5919,41.9434,7620.597149048456,0
+CHMG.US,D,20210610,000000,41.8876,42.1488,40.5926,40.9439,8981.454556547134,0
+CHMG.US,D,20210611,000000,41.082,41.2533,40.8196,40.9439,7195.584625385258,0
+CHMG.US,D,20210614,000000,40.9723,40.9723,40.1247,40.2392,16164.779205287778,0
+CHMG.US,D,20210615,000000,40.5436,41.4197,40.3724,41.0771,12728.92075076965,0
+CHMG.US,D,20210616,000000,40.991,41.4128,40.5789,41.0203,12604.277654887936,0
+CHMG.US,D,20210617,000000,41.2787,41.3472,40.6748,40.6748,22224.27266165077,0
+CHMG.US,D,20210618,000000,40.5211,40.7618,39.7254,40.3674,28087.60649170597,0
+CHMG.US,D,20210621,000000,40.7805,41.1054,40.1668,40.3773,43513.72210418616,0
+CHMG.US,D,20210622,000000,40.3773,42.9299,40.1081,40.8569,37466.488624467784,0
+CHMG.US,D,20210623,000000,40.6649,40.7805,40.3958,40.5211,22704.45508021222,0
+CHMG.US,D,20210624,000000,40.7618,41.7543,40.4496,41.1936,37131.38259619507,0
+CHMG.US,D,20210625,000000,41.1837,44.7798,40.6278,43.6386,610162.6909429382,0
+CHMG.US,D,20210628,000000,43.7726,44.1269,42.6882,43.0248,29995.05452458987,0
+CHMG.US,D,20210629,000000,42.8811,43.6005,42.0079,42.5442,17687.05963860121,0
+CHMG.US,D,20210630,000000,42.8223,42.8957,42.047,42.4974,20828.678653660667,0
+CHMG.US,D,20210701,000000,42.7762,42.976,42.3055,42.9476,10784.692787954928,0
+CHMG.US,D,20210702,000000,43.0592,43.0592,42.1029,42.4884,18572.842951139137,0
+CHMG.US,D,20210706,000000,42.5639,42.8614,41.3472,41.7005,14757.94688537436,0
+CHMG.US,D,20210707,000000,41.7495,42.2751,41.5861,41.7299,8358.23907713715,0
+CHMG.US,D,20210708,000000,41.3746,41.7593,41.3472,41.5087,10218.690532884197,0
+CHMG.US,D,20210709,000000,41.8151,42.7851,41.3472,41.4324,14065.258204980306,0
+CHMG.US,D,20210712,000000,41.4812,42.0206,41.4812,41.5186,7267.101155809325,0
+CHMG.US,D,20210713,000000,41.7495,41.9688,41.403,41.4128,10180.888938232065,0
+CHMG.US,D,20210714,000000,41.635,41.9501,41.5283,41.7495,4624.054524278543,0
+CHMG.US,D,20210715,000000,41.6252,42.3906,41.6252,42.3251,6486.549309466292,0
+CHMG.US,D,20210716,000000,43.4663,43.4663,41.9404,41.9404,3220.287198525424,0
+CHMG.US,D,20210719,000000,41.5861,42.4984,41.0594,41.0594,11288.373495084299,0
+CHMG.US,D,20210720,000000,41.9501,42.4787,41.0771,41.0771,11760.382595884348,0
+CHMG.US,D,20210721,000000,41.8933,41.8933,41.1152,41.4324,5553.769419791916,0
+CHMG.US,D,20210722,000000,41.4812,41.5469,41.3472,41.5469,5638.567591580496,0
+CHMG.US,D,20210723,000000,42.3055,42.4297,41.6252,42.0079,7338.617686233492,0
+CHMG.US,D,20210726,000000,42.2859,44.8954,42.2859,44.6927,13223.406475416316,0
+CHMG.US,D,20210727,000000,44.6174,44.7995,43.2539,43.6102,15310.667499080177,0
+CHMG.US,D,20210728,000000,43.9166,44.405,43.4947,43.7541,12408.118028582152,0
+CHMG.US,D,20210729,000000,43.5514,44.4344,43.1003,43.3508,9162.289212048105,0
+CHMG.US,D,20210730,000000,45.6804,45.6804,43.4468,43.6483,14081.604840506125,0
+CHMG.US,D,20210802,000000,44.3002,45.4797,43.9361,44.405,19757.974026739255,0
+CHMG.US,D,20210803,000000,43.9929,45.8927,43.4076,43.5143,6496.765956669701,0
+CHMG.US,D,20210804,000000,44.8142,44.8142,43.7051,43.8783,7375.397616165827,0
+CHMG.US,D,20210805,000000,43.8882,44.9423,43.8783,44.0126,6600.975758144798,0
+CHMG.US,D,20210806,000000,44.4245,44.8807,44.2337,44.7026,6716.423871543708,0
+CHMG.US,D,20210809,000000,44.1075,45.0197,44.1075,44.6927,9378.88213276111,0
+CHMG.US,D,20210810,000000,44.5215,45.0774,44.5019,44.9335,4424.8299038113555,0
+CHMG.US,D,20210811,000000,44.7896,45.0676,44.5215,45.0676,3164.095638906472,0
+CHMG.US,D,20210812,000000,44.7514,45.9681,44.6644,44.9522,7818.800104795343,0
+CHMG.US,D,20210813,000000,45.3456,45.556,44.1172,44.3854,13953.896750463506,0
+CHMG.US,D,20210816,000000,44.1662,44.4432,44.1662,44.2513,3028.214231100644,0
+CHMG.US,D,20210817,000000,44.3677,45.048,44.2141,44.6732,5038.850400738332,0
+CHMG.US,D,20210818,000000,44.5684,45.5463,44.358,45.1635,9088.729352183336,0
+CHMG.US,D,20210819,000000,45.0098,45.6236,43.3508,43.8294,21417.157532578007,0
+CHMG.US,D,20210820,000000,44.1662,45.5805,44.0271,44.4245,34082.73507068801,0
+CHMG.US,D,20210823,000000,44.732,46.7022,44.732,45.231,13946.745097421403,0
+CHMG.US,D,20210824,000000,45.5658,45.5658,44.9051,45.2683,3020.0409133379367,0
+CHMG.US,D,20210825,000000,45.4317,45.4317,43.5466,44.588,6222.959811617444,0
+CHMG.US,D,20210826,000000,44.4823,44.5586,44.4823,44.5489,2306.9189385375666,0
+CHMG.US,D,20210827,000000,44.171,44.2239,44.0173,44.2239,4179.630370928725,0
+CHMG.US,D,20210830,000000,44.1172,44.2043,42.9573,43.8197,7488.802400124133,0
+CHMG.US,D,20210831,000000,43.7345,44.6927,43.5906,44.5783,4484.08645759131,0
+CHMG.US,D,20210901,000000,44.4921,45.4992,44.2905,45.4513,5225.815044561308,0
+CHMG.US,D,20210902,000000,45.5463,46.8804,44.8865,45.5463,9236.870736633275,0
+CHMG.US,D,20210903,000000,45.1919,45.9407,44.3776,45.3926,12097.531953597663,0
+CHMG.US,D,20210907,000000,45.4611,45.6432,44.5215,45.0774,5521.076148740885,0
+CHMG.US,D,20210908,000000,45.0774,45.0774,44.2239,44.405,5109.345266442098,0
+CHMG.US,D,20210909,000000,44.5166,46.3234,44.4148,46.3234,1932.9896508915153,0
+CHMG.US,D,20210910,000000,45.3749,45.5854,43.6924,44.1172,17754.489510144074,0
+CHMG.US,D,20210913,000000,44.0418,44.5019,43.4565,43.4565,3356.1686063311518,0
+CHMG.US,D,20210914,000000,44.1984,44.4148,43.2637,43.7345,5573.181049478434,0
+CHMG.US,D,20210915,000000,43.2069,44.1662,43.2069,44.1662,1571.3203398895755,0
+CHMG.US,D,20210916,000000,43.9919,44.1221,43.4614,43.9723,3642.234728027621,0
+CHMG.US,D,20210917,000000,43.9822,44.6966,43.4027,44.6966,5773.427334665922,0
+CHMG.US,D,20210920,000000,44.1212,44.2523,42.3593,43.1227,4689.441066380604,0
+CHMG.US,D,20210921,000000,42.9877,44.0888,42.3319,42.5432,5691.694157038345,0
+CHMG.US,D,20210922,000000,43.8628,43.8628,42.4376,42.4376,1051.292997234287,0
+CHMG.US,D,20210923,000000,42.467,42.8233,42.4376,42.6118,2706.3898441921415,0
+CHMG.US,D,20210927,000000,43.0171,43.1541,42.6491,42.8527,1458.9372206517703,0
+CHMG.US,D,20210928,000000,42.9299,42.9299,42.8721,42.8721,5231.945032883414,0
+CHMG.US,D,20210929,000000,42.9583,44.1368,42.9202,43.3547,3910.932549478173,0
+CHMG.US,D,20210930,000000,43.5182,43.7413,43.2197,43.7413,4263.406877997004,0
+CHMG.US,D,20211001,000000,43.8372,43.8372,43.0171,43.2011,6630.604035034828,0
+CHMG.US,D,20211004,000000,43.4516,44.176,43.4516,43.8372,2181.254177935148,0
+CHMG.US,D,20211005,000000,44.2141,44.8992,44.2141,44.4461,2916.852776583139,0
+CHMG.US,D,20211006,000000,44.3208,44.6585,43.4027,44.359,4796.715862016705,0
+CHMG.US,D,20211007,000000,43.9341,43.9341,43.7971,43.7971,880.674988936827,0
+CHMG.US,D,20211008,000000,43.4174,43.4174,43.2529,43.2529,1102.3762332515353,0
+CHMG.US,D,20211011,000000,43.5574,44.6585,43.4516,44.6585,2715.58482667525,0
+CHMG.US,D,20211012,000000,45.4845,45.8361,44.6772,45.2183,5202.316755993385,0
+CHMG.US,D,20211013,000000,45.0539,45.0539,44.8033,44.8033,346.34434019673523,0
+CHMG.US,D,20211014,000000,44.8904,47.7965,43.9107,44.6007,6052.341803319884,0
+CHMG.US,D,20211015,000000,44.6966,45.6461,44.3874,44.7554,3805.701083282674,0
+CHMG.US,D,20211018,000000,44.6585,44.6585,43.944,43.944,1562.1253574064667,0
+CHMG.US,D,20211019,000000,44.2718,44.2718,44.176,44.2425,1187.1744050401148,0
+CHMG.US,D,20211020,000000,44.1994,44.2141,43.8177,43.8177,2705.368179471841,0
+CHMG.US,D,20211021,000000,43.5574,43.6493,43.4516,43.4516,4931.575605102132,0
+CHMG.US,D,20211022,000000,43.5475,44.0409,43.4516,44.0116,27544.08086048387,0
+CHMG.US,D,20211025,000000,45.0168,45.1988,44.6966,44.7554,3230.5038457288338,0
+CHMG.US,D,20211026,000000,44.9002,45.8555,44.6204,44.6204,2394.782104487149,0
+CHMG.US,D,20211027,000000,45.2183,45.2183,44.6585,44.8219,1161.6327870314906,0
+CHMG.US,D,20211028,000000,45.0226,45.0226,44.7554,44.7554,934.8232191150779,0
+CHMG.US,D,20211029,000000,44.5713,44.6585,44.5234,44.6585,3717.8379173330914,0
+CHMG.US,D,20211101,000000,44.7554,45.1606,44.6204,44.7554,5875.593806700317,0
+CHMG.US,D,20211102,000000,44.9002,45.2858,44.9002,45.2858,5098.106954518288,0
+CHMG.US,D,20211103,000000,45.1889,47.2464,45.1889,46.5799,35805.261789187425,0
+CHMG.US,D,20211104,000000,46.1932,46.8119,45.1538,45.2467,6827.785326061312,0
+CHMG.US,D,20211105,000000,45.653,46.4448,45.5756,46.0533,5767.297346343816,0
+CHMG.US,D,20211108,000000,45.8653,46.2373,45.5952,45.5952,1683.7034591274812,0
+CHMG.US,D,20211109,000000,45.5756,45.9808,45.0736,45.9808,2938.3077357103593,0
+CHMG.US,D,20211110,000000,46.0513,46.0513,45.1635,45.4112,727.425280885173,0
+CHMG.US,D,20211111,000000,45.605,46.3283,45.605,46.3283,2240.510731715204,0
+CHMG.US,D,20211112,000000,46.3283,47.7867,45.8027,46.5318,9953.057705594647,0
+CHMG.US,D,20211115,000000,46.3968,47.6212,46.0396,46.0396,3581.9565095272637,0
+CHMG.US,D,20211116,000000,46.0102,46.2519,45.8752,45.8752,1746.0250070685402,0
+CHMG.US,D,20211117,000000,45.8653,46.3478,45.0539,45.0539,4842.690774432249,0
+CHMG.US,D,20211118,000000,44.6488,44.6488,44.0693,44.407,2899.484476337223,0
+CHMG.US,D,20211119,000000,44.176,44.726,44.1269,44.1269,2524.5335239708706,0
+CHMG.US,D,20211122,000000,44.591,46.1453,44.4167,45.006,3717.8379173330914,0
+CHMG.US,D,20211123,000000,44.9002,45.6236,44.5234,44.8709,8762.818306393528,0
+CHMG.US,D,20211124,000000,44.6105,45.3828,44.6105,44.6585,13407.306125078487,0
+CHMG.US,D,20211126,000000,44.4363,44.9002,43.5574,43.7512,4361.486691149996,0
+CHMG.US,D,20211129,000000,44.6007,44.8855,43.7413,43.7413,3127.3157089740366,0
+CHMG.US,D,20211130,000000,43.3361,45.8174,43.3361,45.8174,3364.3419240939597,0
+CHMG.US,D,20211201,000000,45.9808,46.667,45.8653,46.667,5429.126323909899,0
+CHMG.US,D,20211202,000000,45.3916,46.5994,45.3916,45.7401,5531.292795944295,0
+CHMG.US,D,20211203,000000,44.1857,44.4167,44.1857,44.4167,743.7719164106885,0
+CHMG.US,D,20211206,000000,44.5136,45.4787,43.0367,43.0367,12662.512543948094,0
+CHMG.US,D,20211207,000000,43.6346,44.0066,43.2304,43.4996,5957.326984327894,0
+CHMG.US,D,20211208,000000,43.2011,43.2011,43.2011,43.2011,339.1926871543286,0
+CHMG.US,D,20211209,000000,43.4996,43.4996,42.7939,42.833,3517.5916321456034,0
+CHMG.US,D,20211210,000000,43.1619,43.2285,43.0465,43.2285,1390.4856843887062,0
+CHMG.US,D,20211213,000000,44.4656,44.4656,43.0748,43.0748,3281.587081746082,0
+CHMG.US,D,20211214,000000,42.968,43.1032,42.968,43.0171,3787.3111183164565,0
+CHMG.US,D,20211215,000000,42.9897,43.113,42.9877,43.113,2577.6600894288213,0
+CHMG.US,D,20211216,000000,43.1423,43.9822,43.1423,43.9822,1306.709177320427,0
+CHMG.US,D,20211217,000000,43.5103,44.3375,43.0592,43.0592,4720.091007990934,0
+CHMG.US,D,20211220,000000,43.0592,44.2934,43.0592,43.4575,3500.2233318997874,0
+CHMG.US,D,20211221,000000,43.6326,43.6426,43.3606,43.3606,1361.8790722189788,0
+CHMG.US,D,20211222,000000,43.0592,45.1293,43.0592,43.0973,12846.412193610267,0
+CHMG.US,D,20211223,000000,44.6389,45.4797,43.7492,45.2076,10744.847863861189,0
+CHMG.US,D,20211227,000000,45.0422,45.2076,43.7002,43.7002,8918.111343885876,0
+CHMG.US,D,20211228,000000,43.944,44.3326,43.2725,44.3326,10147.17400246013,0
+CHMG.US,D,20211229,000000,43.8363,44.3326,43.8363,44.3032,2220.077437308285,0
+CHMG.US,D,20211230,000000,44.2836,45.5815,43.895,44.6144,5117.518584204806,0
+CHMG.US,D,20211231,000000,44.5264,45.1586,43.9478,45.1586,2259.9223614017224,0
+CHMG.US,D,20220103,000000,45.0128,45.0128,44.0898,44.1867,3813.874401045482,0
+CHMG.US,D,20220104,000000,43.9723,45.4797,43.9723,44.3326,3729.0762292569025,0
+CHMG.US,D,20220105,000000,44.4784,44.4784,43.9919,44.2258,17617.586437617745,0
+CHMG.US,D,20220106,000000,46.1942,46.1942,44.4784,44.4784,1960.5745983408415,0
+CHMG.US,D,20220107,000000,44.4784,44.4784,44.4784,44.4784,340.2143518746695,0
+CHMG.US,D,20220110,000000,44.0712,45.2076,43.8755,44.6242,3380.688559619475,0
+CHMG.US,D,20220111,000000,44.8767,44.9159,44.721,44.731,2102.5859944686745,0
+CHMG.US,D,20220112,000000,44.0017,45.1097,43.7492,44.3804,19850.94551629064,0
+CHMG.US,D,20220113,000000,45.0128,46.2764,44.0409,44.0409,1463.0238795330736,0
+CHMG.US,D,20220114,000000,44.2357,45.4504,44.2357,44.8092,5615.069303012573,0
+CHMG.US,D,20220118,000000,44.2444,46.1247,44.2444,44.731,4807.954173940516,0
+CHMG.US,D,20220119,000000,44.731,44.8767,43.9919,44.2357,10575.251520284231,0
+CHMG.US,D,20220120,000000,44.4784,44.4784,43.7589,44.405,12398.923046098442,0
+CHMG.US,D,20220121,000000,44.3228,45.9074,43.7834,44.2542,4117.308822987767,0
+CHMG.US,D,20220124,000000,44.1378,44.5264,43.7589,43.9919,10302.467039952879,0
+CHMG.US,D,20220125,000000,44.0801,46.294,43.9919,44.818,20482.334313463638,0
+CHMG.US,D,20220126,000000,44.8043,46.5074,44.5312,45.1097,4716.004349109529,0
+CHMG.US,D,20220127,000000,45.9848,45.9848,44.498,45.1293,4326.750090658364,0
+CHMG.US,D,20220128,000000,44.9639,45.6931,44.721,45.6931,5046.002053780739,0
+CHMG.US,D,20220131,000000,45.1586,45.2076,44.6341,44.6341,4683.311078058498,0
+CHMG.US,D,20220201,000000,44.721,45.4307,44.3423,44.4588,7574.622236633014,0
+CHMG.US,D,20220202,000000,44.3423,44.3522,44.3423,44.3423,1938.0979744932201,0
+CHMG.US,D,20220203,000000,43.9048,45.0422,43.8167,45.0422,2131.192606638301,0
+CHMG.US,D,20220204,000000,44.4295,44.4295,44.4295,44.4295,800.9851407499722,0
+CHMG.US,D,20220207,000000,44.721,45.188,44.3423,44.4784,2928.09108850695,0
+CHMG.US,D,20220208,000000,44.5949,44.6047,44.3522,44.3717,3001.650948371719,0
+CHMG.US,D,20220209,000000,44.5264,44.6017,44.3804,44.4098,2411.1287400126644,0
+CHMG.US,D,20220210,000000,44.3423,44.8827,44.3423,44.3423,883.7399830978599,0
+CHMG.US,D,20220211,000000,44.3423,44.7504,44.3423,44.7504,1010.4264084205489,0
+CHMG.US,D,20220214,000000,44.4001,45.3632,44.3903,44.867,5019.438771051814,0
+CHMG.US,D,20220215,000000,44.721,45.0813,44.721,45.0813,1894.1663915183785,0
+CHMG.US,D,20220216,000000,44.867,45.7028,44.867,45.7028,2022.8961462817997,0
+CHMG.US,D,20220218,000000,45.3289,45.4013,45.3289,45.3877,1445.6555792872575,0
+CHMG.US,D,20220222,000000,45.7127,46.3939,45.6647,45.8251,1870.6681029504564,0
+CHMG.US,D,20220223,000000,45.4797,45.8879,44.9355,44.9355,8820.031530732784,0
+CHMG.US,D,20220224,000000,44.9159,45.3338,44.3903,44.9159,4122.4171465894715,0
+CHMG.US,D,20220225,000000,44.867,45.1097,44.867,45.003,5095.041960357285,0
+CHMG.US,D,20220228,000000,44.4784,44.5557,44.4784,44.5557,7061.746547020132,0
+CHMG.US,D,20220301,000000,44.6722,44.6722,44.4784,44.5175,4467.739822065795,0
+CHMG.US,D,20220302,000000,44.867,45.7225,44.5185,44.5264,11828.834132147515,0
+CHMG.US,D,20220303,000000,44.8572,44.8572,44.5175,44.5175,2414.193734173667,0
+CHMG.US,D,20220304,000000,44.5264,45.003,44.5264,44.7798,2775.863045175607,0
+CHMG.US,D,20220307,000000,44.818,44.9355,44.6341,44.6341,2010.6361696376882,0
+CHMG.US,D,20220308,000000,45.1978,45.1978,44.6242,44.6535,2684.934885064921,0
+CHMG.US,D,20220309,000000,45.1293,45.1293,44.6341,44.6341,1206.586034726633,0
+CHMG.US,D,20220310,000000,44.721,44.9639,44.721,44.9639,2045.372770129421,0
+CHMG.US,D,20220315,000000,44.8279,45.1284,44.7407,44.7407,1794.0432489246848,0
+CHMG.US,D,20220317,000000,44.9365,45.3378,44.7016,44.7016,3480.8117022131687,0
+CHMG.US,D,20220318,000000,44.7798,45.983,44.6919,45.3182,24063.269158270497,0
+CHMG.US,D,20220321,000000,45.5433,45.7684,45.0539,45.0539,3434.836789797726,0
+CHMG.US,D,20220322,000000,44.9658,45.6018,44.6526,44.6526,16575.488422866765,0
+CHMG.US,D,20220323,000000,44.6819,45.279,44.6819,44.8289,1673.4868119240718,0
+CHMG.US,D,20220325,000000,45.0197,45.2693,45.0197,45.2693,2060.6977409345354,0
+CHMG.US,D,20220328,000000,45.0834,45.5331,45.0834,45.5331,1345.5324366934633,0
+CHMG.US,D,20220329,000000,45.2693,45.2693,45.2693,45.2693,430.120847264974,0
+CHMG.US,D,20220330,000000,45.6412,45.9935,45.6412,45.974,2744.1914388448768,0
+CHMG.US,D,20220331,000000,45.514,45.6999,45.5139,45.6999,1421.135625999035,0
+CHMG.US,D,20220401,000000,45.8565,45.9447,45.7244,45.837,3426.663472034918,0
+CHMG.US,D,20220404,000000,45.7538,45.7684,45.7538,45.7684,2071.9360528583456,0
+CHMG.US,D,20220405,000000,45.5139,45.6216,45.3867,45.6216,2172.059195452039,0
+CHMG.US,D,20220407,000000,45.9919,46.0718,45.651,45.8859,3786.289453596156,0
+CHMG.US,D,20220408,000000,46.0033,46.4879,45.5629,45.5629,4541.299681930665,0
+CHMG.US,D,20220412,000000,45.6118,45.6118,45.6118,45.6118,408.6658881377438,0
+CHMG.US,D,20220413,000000,45.7098,45.837,45.6118,45.6118,1625.4685700678262,0
+CHMG.US,D,20220414,000000,45.586,45.586,45.586,45.586,466.9007771973685,0
+CHMG.US,D,20220420,000000,45.6762,45.6762,45.6762,45.6762,398.44924093429415,0
+CHMG.US,D,20220421,000000,46.0621,46.7462,46.062,46.297,5845.965529810391,0
+CHMG.US,D,20220425,000000,47.7161,47.7161,46.0033,46.0033,1672.4651472036703,0
+CHMG.US,D,20220426,000000,45.6901,45.8215,45.5629,45.6314,2974.066000922393,0
+CHMG.US,D,20220427,000000,45.5629,45.7586,45.5629,45.5629,1426.2439496007396,0
+CHMG.US,D,20220428,000000,45.5629,46.0033,45.5629,46.0033,1046.1846736325824,0
+CHMG.US,D,20220429,000000,45.7586,46.4732,45.7586,46.4732,816.3101115551366,0
+CHMG.US,D,20220502,000000,46.2608,46.4633,45.7586,46.248,1468.132203134879,0
+CHMG.US,D,20220503,000000,45.8077,46.2235,45.7098,45.7783,2281.3773205289426,0
+CHMG.US,D,20220504,000000,45.6118,45.8076,45.5629,45.7098,1728.6567068226234,0
+CHMG.US,D,20220506,000000,45.3672,45.3672,45.3672,45.3672,498.5723835280382,0
+CHMG.US,D,20220509,000000,44.8778,45.1242,44.8777,45.1242,2396.8254339278506,0
+CHMG.US,D,20220510,000000,45.0245,45.5139,45.0245,45.5139,3478.768372772467,0
+CHMG.US,D,20220511,000000,46.1648,46.1648,46.1648,46.1648,576.2189022742111,0
+CHMG.US,D,20220512,000000,45.2106,45.2106,44.1535,44.5939,5195.1651029509785,0
+CHMG.US,D,20220513,000000,44.5352,44.5352,44.5352,44.5352,1854.3214674250419,0
+CHMG.US,D,20220516,000000,45.1615,45.1615,44.5352,44.5352,1490.6088269823997,0
+CHMG.US,D,20220517,000000,45.0245,45.0245,44.5352,44.7701,1070.7046269209056,0
+CHMG.US,D,20220518,000000,44.2905,44.8533,44.2905,44.496,2001.4411871545797,0
+CHMG.US,D,20220519,000000,44.6575,44.9169,44.5645,44.8483,1193.304393362221,0
+CHMG.US,D,20220520,000000,44.1632,44.2024,44.0654,44.0654,2464.2553054706145,0
+CHMG.US,D,20220523,000000,44.5254,44.5254,43.713,43.713,1068.6612974802035,0
+CHMG.US,D,20220527,000000,43.4193,44.2709,43.4193,43.7572,3774.0294769520447,0
+CHMG.US,D,20220531,000000,43.4193,43.4683,41.9061,42.6264,5296.309910265074,0
+CHMG.US,D,20220601,000000,43.0669,43.5367,42.5385,43.4585,9089.751016903636,0
+CHMG.US,D,20220602,000000,43.3606,44.0457,43.3606,44.0457,1686.768453288484,0
+CHMG.US,D,20220603,000000,44.0457,44.0457,43.5833,44.036,3736.227882299309,0
+CHMG.US,D,20220606,000000,43.7325,44.1926,42.8577,42.9341,5465.906253842233,0
+CHMG.US,D,20220607,000000,43.0669,43.477,43.0669,43.1159,4037.618974800892,0
+CHMG.US,D,20220608,000000,43.1159,43.8255,43.1159,43.8255,1420.1139612786335,0
+CHMG.US,D,20220609,000000,43.6934,43.6934,43.6934,43.6934,416.83920590049144,0
+CHMG.US,D,20220610,000000,42.8517,43.1208,42.3329,43.0768,988.9714492933288,0
+CHMG.US,D,20220614,000000,42.2056,42.2056,42.1958,42.1958,1567.233681008272,0
+CHMG.US,D,20220616,000000,42.0085,42.5902,42.0085,42.2254,5522.961642462175,0
+CHMG.US,D,20220617,000000,42.1465,42.9057,41.6437,41.6437,3098.741564319916,0
+CHMG.US,D,20220621,000000,41.417,42.5902,41.0226,41.1114,35255.66588956806,0
+CHMG.US,D,20220622,000000,41.2001,41.2646,40.1698,40.298,13890.071025137911,0
+CHMG.US,D,20220623,000000,40.3226,42.7381,40.224,41.1508,39998.616971322735,0
+CHMG.US,D,20220624,000000,42.1958,43.2064,41.9494,42.6395,8553.743899152161,0
+CHMG.US,D,20220627,000000,42.8859,44.5324,42.3437,44.4042,22998.646883597106,0
+CHMG.US,D,20220628,000000,44.5718,46.1197,44.1725,45.1633,57548.34742823417,0
+CHMG.US,D,20220629,000000,45.2619,45.7352,45.1535,45.2027,2723.4438953188132,0
+CHMG.US,D,20220630,000000,45.0549,46.7309,44.5917,46.3365,31553.405100773394,0
+CHMG.US,D,20220701,000000,45.9816,46.4351,44.8557,46.0211,18622.87892664932,0
+CHMG.US,D,20220705,000000,47.4063,47.4063,43.6746,44.4141,19638.211269000643,0
+CHMG.US,D,20220706,000000,45.3408,45.4739,43.4184,44.8578,18001.101977736576,0
+CHMG.US,D,20220707,000000,45.3507,46.3267,45.3507,45.4985,5601.064130335378,0
+CHMG.US,D,20220708,000000,45.8436,45.957,44.7246,44.9859,8273.792124437825,0
+CHMG.US,D,20220711,000000,46.0309,46.0309,44.764,45.4985,6179.225404201941,0
+CHMG.US,D,20220712,000000,45.2521,46.9773,45.1437,45.3013,4585.731787983746,0
+CHMG.US,D,20220713,000000,44.7788,44.8972,43.9606,43.9606,3025.7106665683505,0
+CHMG.US,D,20220714,000000,43.8527,44.7199,43.7732,43.7732,2501.3082479911336,0
+CHMG.US,D,20220715,000000,43.9704,45.3999,43.1423,43.655,7295.989548986303,0
+CHMG.US,D,20220718,000000,43.8127,44.7788,43.8127,44.2662,8566.930033468416,0
+CHMG.US,D,20220719,000000,44.6014,44.6014,44.6014,44.6014,303.28108927386415,0
+CHMG.US,D,20220720,000000,45.1522,45.1522,44.1183,44.2662,2459.721208993714,0
+CHMG.US,D,20220722,000000,44.0395,46.2478,43.7141,45.1437,10101.59320427593,0
+CHMG.US,D,20220725,000000,45.2127,45.2619,44.7098,44.7098,3082.512475930679,0
+CHMG.US,D,20220726,000000,43.9181,45.5918,43.9181,44.4634,8751.535913895987,0
+CHMG.US,D,20220727,000000,44.5127,45.3803,44.1677,44.4141,28414.09081548089,0
+CHMG.US,D,20220728,000000,44.3648,44.5028,43.8817,44.0986,4708.464268927349,0
+CHMG.US,D,20220729,000000,44.3451,44.6397,44.1429,44.631,4105.9593624769295,0
+CHMG.US,D,20220801,000000,44.8873,46.859,44.8578,46.5232,9379.398770954587,0
+CHMG.US,D,20220802,000000,45.9422,47.6971,45.8042,47.6971,2213.241929082179,0
+CHMG.US,D,20220803,000000,46.7309,46.8295,46.3365,46.5337,14139.593259122628,0
+CHMG.US,D,20220804,000000,46.1689,46.7802,45.8534,46.2873,2424.2200781422584,0
+CHMG.US,D,20220805,000000,46.8295,46.8295,46.164,46.5779,2221.3564732767973,0
+CHMG.US,D,20220808,000000,46.4351,47.076,46.2922,46.3365,1839.972896129731,0
+CHMG.US,D,20220809,000000,45.8436,45.9028,45.6464,45.6464,1394.687283450044,0
+CHMG.US,D,20220810,000000,45.7253,46.2155,45.2373,45.8436,2991.223853741222,0
+CHMG.US,D,20220811,000000,45.745,46.3365,45.3211,45.3211,4547.187703059308,0
+CHMG.US,D,20220812,000000,45.3995,45.8732,45.3995,45.8634,2129.0535330630128,0
+CHMG.US,D,20220815,000000,46.3169,47.14,46.164,46.3267,3395.936745447816,0
+CHMG.US,D,20220816,000000,46.9774,47.0266,46.4351,46.6323,4852.4974283818265,0
+CHMG.US,D,20220817,000000,46.6225,46.6225,45.4098,45.9028,4371.710684850684,0
+CHMG.US,D,20220818,000000,45.8755,45.8755,45.8755,45.8755,866.2275927755184,0
+CHMG.US,D,20220819,000000,45.0253,45.0253,43.4005,44.3944,2164.5546639144686,0
+CHMG.US,D,20220822,000000,44.4141,44.4141,43.724,43.724,1294.269799041641,0
+CHMG.US,D,20220823,000000,44.1381,45.0907,43.724,43.793,22149.662697235253,0
+CHMG.US,D,20220824,000000,46.8295,46.8295,44.0789,45.3113,20765.118594028987,0
+CHMG.US,D,20220825,000000,45.2521,46.6814,44.8478,45.4443,38404.109037080816,0
+CHMG.US,D,20220826,000000,45.4493,45.4493,44.7198,45.3211,12793.593240840397,0
+CHMG.US,D,20220829,000000,45.0549,45.681,44.493,44.9859,21512.670977958107,0
+CHMG.US,D,20220830,000000,44.9563,45.0943,44.6654,45.0549,6519.021942351588,0
+CHMG.US,D,20220831,000000,45.1437,45.3507,44.4338,44.4338,29389.864754883154,0
+CHMG.US,D,20220901,000000,44.4239,44.631,43.6254,44.0591,17141.974611131453,0
+CHMG.US,D,20220902,000000,43.9803,43.9803,43.7732,43.8521,2633.169591153683,0
+CHMG.US,D,20220906,000000,44.0691,44.0691,42.4128,42.4324,11251.829843862892,0
+CHMG.US,D,20220907,000000,44.3647,44.3647,43.093,43.3691,9357.083774419387,0
+CHMG.US,D,20220908,000000,43.1225,43.9704,42.8958,43.7732,6113.294732620666,0
+CHMG.US,D,20220909,000000,43.8226,44.3095,43.4676,43.7141,10236.497501511563,0
+CHMG.US,D,20220912,000000,43.6829,43.9507,43.2803,43.6352,35394.6274589008,0
+CHMG.US,D,20220913,000000,43.4578,44.3352,42.9944,42.9944,8564.901397419762,0
+CHMG.US,D,20220914,000000,42.8859,43.3197,42.8859,42.9254,5031.017400663432,0
+CHMG.US,D,20220915,000000,42.8859,44.3648,42.4226,42.7677,1757.8131361592193,0
+CHMG.US,D,20220916,000000,42.579,42.9464,41.6257,41.874,13095.932497121199,0
+CHMG.US,D,20220919,000000,41.6456,42.8967,41.6456,42.718,7852.1213226741,0
+CHMG.US,D,20220920,000000,42.7577,43.5488,41.874,42.5988,15988.2362599428,0
+CHMG.US,D,20220921,000000,42.2811,42.8669,42.2513,42.2513,3122.9226909853,0
+CHMG.US,D,20220922,000000,42.1917,42.5591,41.5165,42.0726,14083.8677308705,0
+CHMG.US,D,20220923,000000,41.6456,41.9335,41.4966,41.8839,5294.1646522121,0
+CHMG.US,D,20220926,000000,41.9435,41.9435,41.9435,41.9435,685.8143671593,0
+CHMG.US,D,20220927,000000,41.7052,41.7052,41.7052,41.7052,1432.0529076366,0
+CHMG.US,D,20220928,000000,41.6059,41.8051,41.4569,41.5066,6841.0234891529,0
+CHMG.US,D,20220929,000000,41.5806,41.6853,41.0101,41.5066,16061.7523374797,0
+CHMG.US,D,20220930,000000,41.2087,41.9832,41.2087,41.5761,8334.5076396628,0
+CHMG.US,D,20221003,000000,41.8045,42.7379,41.8045,42.1123,16577.371949793298,0
+CHMG.US,D,20221004,000000,42.3903,43.4429,42.291,42.3307,4803.721778781,0
+CHMG.US,D,20221005,000000,42.301,42.301,42.2116,42.2116,1408.8903078647,0
+CHMG.US,D,20221006,000000,41.6704,41.6952,41.6704,41.6952,1147.0522234866999,0
+CHMG.US,D,20221007,000000,41.015,41.0299,40.9008,40.9207,1138.9956670443,0
+CHMG.US,D,20221010,000000,42.2016,42.2016,41.8343,41.864,1098.7128848323,0
+CHMG.US,D,20221011,000000,41.7052,42.579,41.7052,42.4102,11608.4907639431,0
+CHMG.US,D,20221012,000000,42.013,42.5393,42.013,42.5393,1488.4488027334,0
+CHMG.US,D,20221013,000000,41.3278,42.6981,41.3278,42.6386,2847.9927023883997,0
+CHMG.US,D,20221014,000000,42.1644,42.1644,42.1644,42.1644,904.3484606594,0
+CHMG.US,D,20221017,000000,42.1619,43.145,42.1619,43.145,1755.3222348878999,0
+CHMG.US,D,20221018,000000,43.1946,43.2199,42.9762,43.2199,1482.4063854016,0
+CHMG.US,D,20221019,000000,43.4036,43.4036,42.9166,42.9166,1157.1229190397,0
+CHMG.US,D,20221020,000000,42.8868,43.1251,42.2017,42.2017,10562.1454959864,0
+CHMG.US,D,20221021,000000,42.3625,42.4598,41.6853,42.0031,15759.631470889699,0
+CHMG.US,D,20221024,000000,41.9584,42.1421,41.4668,41.7052,11167.3942987217,0
+CHMG.US,D,20221025,000000,41.7647,41.7647,41.4172,41.5165,8574.190193824199,0
+CHMG.US,D,20221026,000000,41.864,42.6544,41.7052,41.7052,1771.4353477727,0
+CHMG.US,D,20221027,000000,41.9236,42.1917,41.9236,42.0031,15183.5876852581,0
+CHMG.US,D,20221028,000000,42.6773,42.6773,41.725,42.0031,12584.3411630288,0
+CHMG.US,D,20221031,000000,42.0924,42.44,42.0031,42.2612,8401.981299867899,0
+CHMG.US,D,20221101,000000,42.6684,43.0457,42.4995,42.7974,31030.834207458898,0
+CHMG.US,D,20221102,000000,43.0854,44.416,42.9464,44.0486,94387.5940704925,0
+CHMG.US,D,20221103,000000,43.8798,44.3614,42.996,43.8897,12874.3771949552,0
+CHMG.US,D,20221104,000000,44.0238,44.5352,44.0238,44.5352,718.0405929289,0
+CHMG.US,D,20221107,000000,45.0813,45.6771,44.704,44.704,6153.194982883,0
+CHMG.US,D,20221108,000000,44.9423,45.3395,44.4559,44.8033,29637.0499429237,0
+CHMG.US,D,20221109,000000,44.8728,45.9452,44.5898,45.5679,6769.5215507266,0
+CHMG.US,D,20221110,000000,45.8955,46.4367,45.5281,45.826,8433.2004560822,0
+CHMG.US,D,20221111,000000,45.826,46.4715,45.826,46.4715,1225.6036488001,0
+CHMG.US,D,20221114,000000,45.8689,46.4218,45.7764,46.3225,6517.7541619016,0
+CHMG.US,D,20221115,000000,46.4715,47.6978,46.4715,46.6601,3968.8611174373,0
+CHMG.US,D,20221116,000000,46.8289,47.2659,46.1636,46.5708,45662.5477764126,0
+CHMG.US,D,20221117,000000,46.8687,47.0573,46.0296,46.5906,5666.7803876730995,0
+CHMG.US,D,20221118,000000,46.6701,46.6701,46.1736,46.6601,4011.1580387598997,0
+CHMG.US,D,20221121,000000,46.6701,47.2162,45.8757,46.958,11084.8145951871,0
+CHMG.US,D,20221122,000000,47.2559,47.4247,46.7892,47.3651,5570.1017103643,0
+CHMG.US,D,20221123,000000,47.2659,47.7127,46.9779,47.6531,6654.7156214224,0
+CHMG.US,D,20221125,000000,47.5964,47.6629,46.9779,47.3751,5437.1685290647,0
+CHMG.US,D,20221128,000000,47.4744,47.5637,46.9183,47.3155,5557.0098061454,0
+CHMG.US,D,20221129,000000,47.5737,47.663,46.9084,47.0474,10471.5092360094,0
+CHMG.US,D,20221130,000000,47.246,47.246,47.0673,47.1666,4470.3817559767,0
+CHMG.US,D,20221201,000000,47.1666,47.1666,46.6452,46.68,5367.6807297489995,0
+CHMG.US,D,20221202,000000,46.6403,47.1666,46.4715,46.5211,3581.1393386468,0
+CHMG.US,D,20221205,000000,46.6999,46.7197,45.975,45.975,8786.6818699925,0
+CHMG.US,D,20221206,000000,46.3622,46.3622,45.2998,45.8757,17495.8193842269,0
+CHMG.US,D,20221207,000000,45.8757,45.9253,44.9423,45.4288,19086.989281600898,0
+CHMG.US,D,20221208,000000,45.5679,45.7367,44.9515,45.0019,10572.216191539399,0
+CHMG.US,D,20221209,000000,45.1607,45.2501,44.9423,44.9423,1921.4887115124,0
+CHMG.US,D,20221212,000000,44.8033,44.8033,44.2968,44.6345,2673.7696693215,0
+CHMG.US,D,20221213,000000,45.121,45.6672,44.1876,44.1876,17437.4093500195,0
+CHMG.US,D,20221214,000000,44.4954,44.8728,43.7408,44.1876,13883.4608893658,0
+CHMG.US,D,20221215,000000,44.8331,44.8331,43.1946,44.3862,8593.3245153749,0
+CHMG.US,D,20221216,000000,43.9692,44.8231,43.4429,43.85,11207.6770809337,0
+CHMG.US,D,20221219,000000,43.87,43.9,43.1374,43.5,2947,0
+CHMG.US,D,20221220,000000,43.8,44.3,43.51,43.6,7798,0
+CHMG.US,D,20221221,000000,43.61,45.5,43.61,44.64,12843,0
+CHMG.US,D,20221222,000000,44.78,45.25,44.15,44.82,18979,0
+CHMG.US,D,20221223,000000,45,45.48,44.81,44.91,11434,0
+CHMG.US,D,20221227,000000,44.91,46.51,44.91,45.64,2928,0
+CHMG.US,D,20221228,000000,45.64,45.64,45.45,45.45,1293,0
+CHMG.US,D,20221229,000000,45.43,47.755,45.43,45.55,6966,0
+CHMG.US,D,20221230,000000,46.2,46.2,45.87,45.87,4595,0
+CHMG.US,D,20230103,000000,46,46.275,44.57,45.42,12181,0
+CHMG.US,D,20230104,000000,45.36,46.28,45.03,45.35,13995,0
+CHMG.US,D,20230105,000000,44.97,47.54,44.97,45.12,23958,0
+CHMG.US,D,20230106,000000,45.5,45.5,45.22,45.35,6501,0
+CHMG.US,D,20230109,000000,45.56,46.8,45.56,46.18,10432,0
+CHMG.US,D,20230110,000000,46.01,47.78,46.01,46.7595,11079,0
+CHMG.US,D,20230111,000000,46.99,47.4,46.5,47,10345,0
+CHMG.US,D,20230112,000000,47.99,47.99,47.1,47.14,3638,0
+CHMG.US,D,20230113,000000,46.75,48,46.6942,47.5,91705,0
+CHMG.US,D,20230117,000000,47.2,47.7,47,47.29,8882,0
+CHMG.US,D,20230118,000000,47.25,47.67,46.5,46.79,29495,0
+CHMG.US,D,20230119,000000,47.18,47.345,46.7,47.1,10989,0
+CHMG.US,D,20230120,000000,47.51,48.3,47.46,47.88,6916,0
+CHMG.US,D,20230123,000000,47.61,48,47.61,47.87,5162,0
+CHMG.US,D,20230124,000000,47.77,48,47.77,47.97,4342,0
+CHMG.US,D,20230125,000000,48.17,48.17,47.8,47.99,6542,0
+CHMG.US,D,20230126,000000,49.9,51.6,48.5,50.98,10102,0
+CHMG.US,D,20230127,000000,51,51.87,50.98,51.4,6151,0
+CHMG.US,D,20230130,000000,51.53,51.53,50.8,51.4,4299,0
+CHMG.US,D,20230131,000000,51,52.955,51,52.04,11977,0
+CHMG.US,D,20230201,000000,52.09,53.15,51.7,52.04,11278,0
+CHMG.US,D,20230202,000000,52.89,53.125,52.25,52.65,6216,0
+CHMG.US,D,20230203,000000,52.8,53.085,52.3031,52.64,4716,0
+CHMG.US,D,20230206,000000,52.33,53.43,52,52.65,8065,0
+CHMG.US,D,20230207,000000,52.25,53.2,52.23,52.63,9435,0
+CHMG.US,D,20230208,000000,52.88,52.88,51.8493,52.19,22745,0
+CHMG.US,D,20230209,000000,52.52,52.68,51.9,52,9626,0
+CHMG.US,D,20230210,000000,52.25,52.52,51.11,51.48,15194,0
+CHMG.US,D,20230213,000000,51.78,51.99,51.5,51.94,5945,0
+CHMG.US,D,20230214,000000,51.36,52.05,50.1056,51.22,12158,0
+CHMG.US,D,20230215,000000,51.4,51.65,51.21,51.4,6513,0
+CHMG.US,D,20230216,000000,51.02,52.2,50.52,51.05,18758,0
+CHMG.US,D,20230217,000000,51.22,51.44,50.16,50.81,6482,0
+CHMG.US,D,20230221,000000,50.96,50.96,49.7881,50.4,5771,0
+CHMG.US,D,20230222,000000,51.2,51.2,50.22,50.55,3711,0
+CHMG.US,D,20230223,000000,50.89,50.89,50.1768,50.4,8375,0
+CHMG.US,D,20230224,000000,50.15,50.41,50.15,50.35,4669,0
+CHMG.US,D,20230227,000000,50.8,50.8,50.0026,50.34,10967,0
+CHMG.US,D,20230228,000000,50.34,50.695,50.21,50.28,5338,0
+CHMG.US,D,20230301,000000,50.4,50.4,49.72,49.94,26476,0
+CHMG.US,D,20230302,000000,49.94,50.1,49.5,50.09,8906,0
+CHMG.US,D,20230303,000000,50.9404,50.9404,49.0901,49.99,8504,0
+CHMG.US,D,20230306,000000,50.38,50.905,49.21,49.64,11660,0
+CHMG.US,D,20230307,000000,49.53,49.65,49.34,49.6,8563,0
+CHMG.US,D,20230308,000000,49.92,49.92,49.23,49.52,7968,0
+CHMG.US,D,20230309,000000,49.75,49.75,48.24,48.69,15459,0
+CHMG.US,D,20230310,000000,48.7,48.89,47.19,48.58,7828,0
+CHMG.US,D,20230313,000000,48.65,48.65,43,44.4,33770,0
+CHMG.US,D,20230314,000000,44.5,46.865,44.21,44.21,16159,0
+CHMG.US,D,20230315,000000,44.2,45.44,43.415,43.66,7887,0
+CHMG.US,D,20230316,000000,44.5,46.91,44,45.38,24480,0
+CHMG.US,D,20230317,000000,45.7,46,44.05,44.05,11134,0
+CHMG.US,D,20230320,000000,44.37,45.1,43.85,43.85,15603,0
+CHMG.US,D,20230321,000000,44.36,45.1,43.2,43.88,13348,0
+CHMG.US,D,20230322,000000,44.25,44.25,43.135,43.36,6951,0
+CHMG.US,D,20230323,000000,43.53,43.53,42.48,42.48,12670,0
+CHMG.US,D,20230324,000000,42.51,42.85,41.6,42.79,14049,0
+CHMG.US,D,20230327,000000,42.79,43.12,42.5,42.5,4872,0
+CHMG.US,D,20230328,000000,42.55,42.9,41.75,41.94,13099,0
+CHMG.US,D,20230329,000000,42.04,42.04,41.56,41.85,35202,0
+CHMG.US,D,20230330,000000,42.25,42.47,41.5,41.57,6775,0
+CHMG.US,D,20230331,000000,42.3,42.4,41.25,41.5,13965,0
+CHMG.US,D,20230403,000000,41.51,41.74,41.35,41.45,10715,0
+CHMG.US,D,20230404,000000,41.27,43.2,40.35,40.51,13896,0
+CHMG.US,D,20230405,000000,40.29,40.75,40.09,40.15,12428,0
+CHMG.US,D,20230406,000000,40.39,40.39,40,40.24,11069,0
+CHMG.US,D,20230410,000000,40.03,40.71,39.81,40.59,79132,0
+CHMG.US,D,20230411,000000,40.4,41.75,40.4,41.4,30402,0
+CHMG.US,D,20230412,000000,41.4,41.6,41.25,41.34,17373,0
+CHMG.US,D,20230413,000000,41.17,42.34,41.17,41.44,11060,0
+CHMG.US,D,20230414,000000,41.5,41.505,40.76,41,11219,0
+CHMG.US,D,20230417,000000,40.8,41.28,40.8,41.14,12047,0
+CHMG.US,D,20230418,000000,41.01,41.15,40.72,40.85,18912,0
+CHMG.US,D,20230419,000000,41.19,41.94,40.76,41.15,17010,0
+CHMG.US,D,20230420,000000,40.93,41.21,40.73,40.81,11878,0
+CHMG.US,D,20230421,000000,41.49,41.82,40.92,41.51,14090,0
+CHMG.US,D,20230424,000000,41.67,41.67,41.1,41.11,12009,0
+CHMG.US,D,20230425,000000,40.92,41.35,39.79,40.29,22662,0
+CHMG.US,D,20230426,000000,40.4,41.495,39.62,39.92,15269,0
+CHMG.US,D,20230427,000000,40.34,40.39,39.96,40.25,6466,0
+CHMG.US,D,20230428,000000,40.935,40.94,40.15,40.15,7369,0
+CHMG.US,D,20230501,000000,39.95,39.95,39.37,39.53,4334,0
+CHMG.US,D,20230502,000000,39.36,39.36,36.11,36.11,21593,0
+CHMG.US,D,20230503,000000,36.25,38,35.95,35.95,10853,0
+CHMG.US,D,20230504,000000,36.05,36.05,34.69,35.17,13886,0
+CHMG.US,D,20230505,000000,35.5,36,35.4489,36,7818,0
+CHMG.US,D,20230508,000000,36.04,36.04,34.94,34.94,7752,0
+CHMG.US,D,20230509,000000,34.79,36.4,34.38,34.87,20166,0
+CHMG.US,D,20230510,000000,36.5,36.5,34.36,35.06,17248,0
+CHMG.US,D,20230511,000000,34.72,34.85,34.52,34.52,4578,0
+CHMG.US,D,20230512,000000,34.51,35.09,34.13,34.65,7682,0
+CHMG.US,D,20230515,000000,34.54,35.15,34.51,34.55,12194,0
+CHMG.US,D,20230516,000000,35,35,34.45,34.685,6216,0
+CHMG.US,D,20230517,000000,35.5,35.7,34.8,35.06,24735,0
+CHMG.US,D,20230518,000000,35.15,35.19,34.55,34.87,15668,0
+CHMG.US,D,20230519,000000,34.91,35.076,34.4,34.53,9466,0
+CHMG.US,D,20230522,000000,34.76,34.83,33.98,34.57,16180,0
+CHMG.US,D,20230523,000000,34.74,35.11,34.39,34.77,14554,0
+CHMG.US,D,20230524,000000,34.9,35.02,34.41,34.59,8092,0
+CHMG.US,D,20230525,000000,34.38,34.89,34.03,34.2,20084,0
+CHMG.US,D,20230526,000000,34.34,35.34,33.72,35.3,14596,0
+CHMG.US,D,20230530,000000,35.81,35.81,35.0101,35.31,8483,0
+CHMG.US,D,20230531,000000,35.15,35.61,35,35.4,16523,0
+CHMG.US,D,20230601,000000,36,36.185,35.39,35.69,15761,0
+CHMG.US,D,20230602,000000,36.1,38.46,36.1,37.94,8534,0
+CHMG.US,D,20230605,000000,38,38,36.91,37.5,11240,0
+CHMG.US,D,20230606,000000,38.34,38.34,37.96,37.96,5385,0
+CHMG.US,D,20230607,000000,38.34,39.66,38.34,39.5,14276,0
+CHMG.US,D,20230608,000000,39.4126,40,39.24,39.3,11729,0
+CHMG.US,D,20230609,000000,40.04,40.1248,39.2,39.3,8012,0
+CHMG.US,D,20230612,000000,39.62,39.6994,39.29,39.49,6711,0
+CHMG.US,D,20230613,000000,39.51,39.9,39.462,39.5,9710,0
+CHMG.US,D,20230614,000000,39.6,39.6,39.14,39.15,8591,0
+CHMG.US,D,20230615,000000,40.95,40.95,39.1,39.5,12570,0
+CHMG.US,D,20230616,000000,38.855,39.46,38.855,39.35,19210,0
+CHMG.US,D,20230620,000000,39.255,39.5,38.475,39.16,20064,0
+CHMG.US,D,20230621,000000,39,39.5,38.84,39.31,16859,0
+CHMG.US,D,20230622,000000,39.97,39.97,38.83,39.05,16529,0
+CHMG.US,D,20230623,000000,39.23,39.6325,37.73,38.4,416004,0
+CHMG.US,D,20230626,000000,38.2837,38.86,38.03,38.4,16708,0
+CHMG.US,D,20230627,000000,39.25,39.25,38.53,38.8,11082,0
+CHMG.US,D,20230628,000000,38.5,38.64,38.36,38.36,8175,0
+CHMG.US,D,20230629,000000,38.38,39,38.27,38.59,11697,0
+CHMG.US,D,20230630,000000,38.64,38.97,37.915,38.41,15864,0
+CHMG.US,D,20230703,000000,38.46,38.576,38.46,38.57,4708,0
+CHMG.US,D,20230705,000000,38.68,38.68,38.22,38.22,10679,0
+CHMG.US,D,20230706,000000,38.01,39.9,36.985,38.01,10510,0
+CHMG.US,D,20230707,000000,38.14,38.43,37.595,37.72,21498,0
+CHMG.US,D,20230710,000000,37.6,38.175,37.48,37.6,13819,0
+CHMG.US,D,20230711,000000,37.96,37.96,37.43,37.68,9210,0
+CHMG.US,D,20230712,000000,37.77,38.19,37.26,37.6,11052,0
+CHMG.US,D,20230713,000000,37.62,38.16,37.62,38.08,6163,0
+CHMG.US,D,20230714,000000,38.19,38.99,37.69,38.3,8609,0
+CHMG.US,D,20230717,000000,38.15,38.73,38.15,38.31,10483,0
+CHMG.US,D,20230718,000000,38.41,39.72,38.41,39.49,17302,0
+CHMG.US,D,20230719,000000,39.54,40.19,39.54,39.84,15136,0
+CHMG.US,D,20230720,000000,39.9,41.5,39.9,40.38,22857,0
+CHMG.US,D,20230721,000000,39.97,41.2,39.4,40.24,16638,0
+CHMG.US,D,20230724,000000,40,40.89,40,40.89,10211,0
+CHMG.US,D,20230725,000000,42,42,40.93,40.93,5506,0
+CHMG.US,D,20230726,000000,41.27,43.66,41.27,42.43,9609,0
+CHMG.US,D,20230727,000000,42.68,43.22,42,42.4,5531,0
+CHMG.US,D,20230728,000000,42.72,42.725,42.65,42.66,2552,0
+CHMG.US,D,20230731,000000,42.53,42.79,42.19,42.66,3142,0
+CHMG.US,D,20230801,000000,42.5288,42.78,41.765,42.38,6800,0
+CHMG.US,D,20230802,000000,42,42.8,42,42.595,8110,0
+CHMG.US,D,20230803,000000,42.28,42.94,42.025,42.88,10405,0
+CHMG.US,D,20230804,000000,43.23,43.23,42.78,42.92,4467,0
+CHMG.US,D,20230807,000000,42.9,43.79,42.65,43.01,11437,0
+CHMG.US,D,20230808,000000,43.02,43.02,41.65,42.4,11573,0
+CHMG.US,D,20230809,000000,42.65,42.9,42.07,42.3,7744,0
+CHMG.US,D,20230810,000000,42.43,43.21,41.8,41.8,18700,0
+CHMG.US,D,20230811,000000,42.15,43.78,41.7,42.7,26866,0
+CHMG.US,D,20230814,000000,42.5,42.75,42.31,42.31,7330,0
+CHMG.US,D,20230815,000000,42.22,42.45,41.2,41.2,10720,0
+CHMG.US,D,20230816,000000,41.41,41.41,40.54,40.7,8317,0
+CHMG.US,D,20230817,000000,40.75,40.94,40.12,40.53,6302,0
+CHMG.US,D,20230818,000000,40.32,40.675,40.19,40.46,6067,0
+CHMG.US,D,20230821,000000,40.15,40.23,40.15,40.23,2265,0
+CHMG.US,D,20230822,000000,40,40.1,39.5,39.5,4348,0
+CHMG.US,D,20230823,000000,39.78,39.78,39.78,39.78,2286,0
+CHMG.US,D,20230824,000000,39.73,40.18,39.51,39.51,4142,0
+CHMG.US,D,20230825,000000,39.61,39.625,39.25,39.47,3163,0
+CHMG.US,D,20230828,000000,39.76,39.76,39.65,39.69,3546,0
+CHMG.US,D,20230829,000000,39.85,39.85,39.6,39.68,2611,0
+CHMG.US,D,20230830,000000,39.58,39.89,39.03,39.29,12818,0
+CHMG.US,D,20230831,000000,39.45,39.45,39.29,39.29,3437,0
+CHMG.US,D,20230901,000000,39.45,40.31,39.45,39.96,4805,0
+CHMG.US,D,20230905,000000,40.13,41.1,39.71,39.71,8013,0
+CHMG.US,D,20230906,000000,39.59,39.59,39,39,4298,0
+CHMG.US,D,20230907,000000,38.91,39.28,38.64,38.64,14175,0
+CHMG.US,D,20230908,000000,38.86,39.95,38.86,39.95,6741,0
+CHMG.US,D,20230911,000000,39.8,40.22,39.54,39.92,4480,0
+CHMG.US,D,20230912,000000,39.89,40.5,39.77,39.89,5973,0
+CHMG.US,D,20230913,000000,39.74,40.39,39.725,39.9,3706,0
+CHMG.US,D,20230914,000000,40.3,44.22,40.06,40.62,6687,0
+CHMG.US,D,20230915,000000,40.42,40.48,40.34,40.41,16879,0
+CHMG.US,D,20230918,000000,40.48,40.48,39.81,39.81,5850,0
+CHMG.US,D,20230919,000000,40,40.31,39.6,39.67,8153,0
+CHMG.US,D,20230920,000000,39.89,40.32,39.53,39.71,4490,0
+CHMG.US,D,20230921,000000,39.66,40.19,39.51,40.05,3671,0
+CHMG.US,D,20230922,000000,40.17,40.19,39.5,39.5,11413,0
+CHMG.US,D,20230925,000000,39.73,39.76,39.6,39.6,2088,0
+CHMG.US,D,20230926,000000,39.781,39.95,39.52,39.52,2741,0
+CHMG.US,D,20230927,000000,39.52,39.69,39.32,39.52,2907,0
+CHMG.US,D,20230928,000000,39.64,39.65,39.64,39.65,3477,0
+CHMG.US,D,20230929,000000,39.8,39.92,39.28,39.61,3729,0
+CHMG.US,D,20231002,000000,39.87,39.87,39.545,39.61,3460,0
+CHMG.US,D,20231003,000000,39.59,39.59,39.5,39.5,2117,0
+CHMG.US,D,20231004,000000,39.68,39.79,39.3,39.7,5144,0
+CHMG.US,D,20231005,000000,39.89,39.89,39.85,39.85,7260,0
+CHMG.US,D,20231006,000000,39.28,40.96,39.28,40.49,4748,0
+CHMG.US,D,20231009,000000,40.39,41.135,40.26,40.26,7637,0
+CHMG.US,D,20231010,000000,40.44,40.6,40.24,40.24,4744,0
+CHMG.US,D,20231011,000000,40,40.59,40,40.32,3963,0
+CHMG.US,D,20231012,000000,40.24,40.36,40.24,40.36,4040,0
+CHMG.US,D,20231013,000000,40.61,40.61,40.39,40.39,2243,0
+CHMG.US,D,20231016,000000,40.44,40.68,40.05,40.28,5053,0
+CHMG.US,D,20231017,000000,40.61,40.87,40.28,40.32,14128,0
+CHMG.US,D,20231018,000000,40.35,40.87,40.35,40.61,4054,0
+CHMG.US,D,20231019,000000,40.55,41,40.52,40.52,10172,0
+CHMG.US,D,20231020,000000,40.63,40.63,40.03,40.29,7428,0
+CHMG.US,D,20231023,000000,40,40.21,39.8,39.95,5417,0
+CHMG.US,D,20231024,000000,39.75,39.97,38.75,39,12056,0
+CHMG.US,D,20231025,000000,38.89,39.845,38.89,39.35,11244,0
+CHMG.US,D,20231026,000000,40.07,40.07,39.07,39.7,6960,0
+CHMG.US,D,20231027,000000,39.8,39.8,39.63,39.63,4681,0
+CHMG.US,D,20231030,000000,39.74,40.49,39.7,40.39,12337,0
+CHMG.US,D,20231031,000000,40.38,41.28,40.38,41.28,6780,0
+CHMG.US,D,20231101,000000,40.97,41.77,40.97,41.15,8094,0
+CHMG.US,D,20231102,000000,41.43,42.97,41.42,42.3,9294,0
+CHMG.US,D,20231103,000000,43.1,45.35,43.1,43.85,10028,0
+CHMG.US,D,20231106,000000,44.25,44.25,43.3685,43.72,7550,0
+CHMG.US,D,20231107,000000,44.1,44.1,43.88,44.04,5109,0
+CHMG.US,D,20231108,000000,43.51,44.1,43.51,44,2494,0
+CHMG.US,D,20231109,000000,43.7,44.1,43.7,44.1,2301,0
+CHMG.US,D,20231110,000000,43.82,43.82,43.82,43.82,3470,0
+CHMG.US,D,20231113,000000,43.5,43.8,43.02,43.1,9817,0
+CHMG.US,D,20231114,000000,43.91,45.57,43.91,45.07,17339,0
+CHMG.US,D,20231115,000000,45.76,46.55,44.9902,45.4,6945,0
+CHMG.US,D,20231116,000000,45.325,45.54,45.13,45.13,6486,0
+CHMG.US,D,20231117,000000,45.52,45.73,45.2984,45.5,8253,0
+CHMG.US,D,20231120,000000,45.35,45.72,45.35,45.72,4797,0
+CHMG.US,D,20231121,000000,45.73,45.875,45.36,45.64,7821,0
+CHMG.US,D,20231122,000000,45.71,45.94,45.46,45.94,2849,0
+CHMG.US,D,20231124,000000,46.228,46.3,46.228,46.3,1369,0
+CHMG.US,D,20231127,000000,46.05,46.35,45.6,45.6,13830,0
+CHMG.US,D,20231128,000000,45.89,46.3686,45.11,45.45,6592,0
+CHMG.US,D,20231129,000000,46.3,46.3,45.52,45.84,6587,0
+CHMG.US,D,20231130,000000,46,46.325,45.9006,46.2,3307,0
+CHMG.US,D,20231201,000000,46.48,46.57,46.4,46.44,8036,0
+CHMG.US,D,20231204,000000,47.47,47.47,46.82,46.85,14696,0
+CHMG.US,D,20231205,000000,46.79,46.95,46.79,46.95,5687,0
+CHMG.US,D,20231206,000000,46.7,48.48,46.5,47.04,16304,0
+CHMG.US,D,20231207,000000,47.02,47.29,46.7575,47,15637,0
+CHMG.US,D,20231208,000000,47.27,47.31,46.6874,47.31,9752,0
+CHMG.US,D,20231211,000000,47.57,47.6,47.4,47.4,7414,0
+CHMG.US,D,20231212,000000,47.1,47.59,47.05,47.26,10031,0
+CHMG.US,D,20231213,000000,47.35,49.15,47.3,48.29,12043,0
+CHMG.US,D,20231214,000000,49.2,50.47,49.2,50,10264,0
+CHMG.US,D,20231215,000000,50.12,51.36,49.5,50,60928,0
+CHMG.US,D,20231218,000000,49.24,49.79,48.93,49,11739,0
+CHMG.US,D,20231219,000000,49,49.345,48.56,49.05,10507,0
+CHMG.US,D,20231220,000000,49.25,50.38,49.2006,49.9,26988,0
+CHMG.US,D,20231221,000000,49.77,50.54,49.56,50.05,13702,0
+CHMG.US,D,20231222,000000,49.98,51.2899,49.8,49.99,12758,0
+CHMG.US,D,20231226,000000,49.7722,50.5,49.76,50.03,14524,0
+CHMG.US,D,20231227,000000,50.01,50.15,49.8,50.03,11521,0
+CHMG.US,D,20231228,000000,50.15,50.38,49.85,50.17,10422,0
+CHMG.US,D,20231229,000000,50.41,50.41,49.41,49.8,8559,0
+CHMG.US,D,20240102,000000,49.97,50.485,49.53,49.94,18201,0
+CHMG.US,D,20240103,000000,49.95,50.15,49.2,49.27,12059,0
+CHMG.US,D,20240104,000000,49.48,50,48.71,49.25,11098,0
+CHMG.US,D,20240105,000000,49.25,49.9,49.06,49.47,14327,0
+CHMG.US,D,20240109,000000,48.83,49.5,48.7,48.7,9695,0
+CHMG.US,D,20240110,000000,48.52,48.53,48,48.2,5468,0
+CHMG.US,D,20240111,000000,48.13,48.2,46.7001,47.98,10240,0
+CHMG.US,D,20240112,000000,47.81,48.78,47.81,48.27,4421,0
+CHMG.US,D,20240116,000000,48.15,48.5899,47.54,48.41,6674,0
+CHMG.US,D,20240117,000000,48.51,48.51,48.11,48.11,3038,0
+CHMG.US,D,20240118,000000,48.06,48.49,48.06,48.12,4118,0
+CHMG.US,D,20240119,000000,48.45,48.95,48.176,48.48,8383,0
+CHMG.US,D,20240122,000000,48.89,49.49,48.5,49.49,7374,0
+CHMG.US,D,20240123,000000,49.24,49.5,48.9,48.9,4790,0
+CHMG.US,D,20240124,000000,49.88,49.88,49.255,49.4,2844,0
+CHMG.US,D,20240125,000000,49.1,50,49.1,49.25,5480,0
+CHMG.US,D,20240126,000000,48.88,49.55,48.5,49.55,11556,0
+CHMG.US,D,20240129,000000,49.5,49.5,47.88,47.88,17625,0
+CHMG.US,D,20240130,000000,47.88,48.27,47.41,48.27,8795,0
+CHMG.US,D,20240131,000000,47.96,47.99,46.04,46.52,8345,0
+CHMG.US,D,20240201,000000,46.21,46.76,44.7,45.84,13716,0
+CHMG.US,D,20240202,000000,45.925,46.04,45.915,46.04,5488,0
+CHMG.US,D,20240205,000000,46.35,46.35,45.42,45.5,9596,0
+CHMG.US,D,20240206,000000,45.18,45.89,44.6,44.6,4034,0
+CHMG.US,D,20240207,000000,44.2945,44.2945,43.82,43.82,3521,0
+CHMG.US,D,20240208,000000,43.5101,44.56,43.5101,43.66,3281,0
+CHMG.US,D,20240209,000000,44.005,44.005,43.84,43.84,3136,0
+CHMG.US,D,20240212,000000,44.56,44.88,44.08,44.32,6715,0
+CHMG.US,D,20240213,000000,43.75,44,43.01,43.06,8463,0
+CHMG.US,D,20240214,000000,42.76,43.505,42.76,43.49,5340,0
+CHMG.US,D,20240215,000000,43.75,44.7,43.75,44.5,5340,0
+CHMG.US,D,20240216,000000,44.39,44.8,43.5,43.9,7267,0
+CHMG.US,D,20240220,000000,43.63,44,42.83,43.1,5070,0
+CHMG.US,D,20240221,000000,42.72,43.05,42.71,42.71,3112,0
+CHMG.US,D,20240222,000000,42.52,43.48,42.52,42.6,4195,0
+CHMG.US,D,20240223,000000,42.3,42.99,42.3,42.97,2644,0
+CHMG.US,D,20240226,000000,43.08,43.25,42.27,42.67,6535,0
+CHMG.US,D,20240227,000000,43,43,42.25,42.5,9160,0
+CHMG.US,D,20240228,000000,42.25,42.64,42.01,42.43,15379,0
+CHMG.US,D,20240229,000000,42.57,43.62,42.57,42.6,4349,0
+CHMG.US,D,20240301,000000,42.25,42.5,42.25,42.42,5490,0
+CHMG.US,D,20240304,000000,42.434,43,42.1482,42.16,4871,0
+CHMG.US,D,20240305,000000,42.16,43.3,42.1554,42.66,5637,0
+CHMG.US,D,20240306,000000,42.5,42.98,42.5,42.69,3994,0
+CHMG.US,D,20240307,000000,42.75,42.99,42.25,42.25,3755,0
+CHMG.US,D,20240308,000000,43,43.09,42.25,42.4,4941,0
+CHMG.US,D,20240311,000000,42.59,42.8923,42.16,42.16,3743,0
+CHMG.US,D,20240312,000000,42.404,42.404,42.12,42.12,2841,0
+CHMG.US,D,20240313,000000,42.4855,42.4855,42,42.3,5039,0
+CHMG.US,D,20240314,000000,42.05,42.49,41.451,42.05,9742,0
+CHMG.US,D,20240315,000000,41.5,42.05,41.05,42,16117,0
+CHMG.US,D,20240318,000000,41.8,42.28,41.5,41.61,7375,0
+CHMG.US,D,20240319,000000,41.3,41.54,41.2,41.21,4589,0
+CHMG.US,D,20240320,000000,41.1108,42.22,40.9,42.17,6082,0
+CHMG.US,D,20240321,000000,42.15,42.87,42.05,42.39,11229,0
+CHMG.US,D,20240322,000000,42.03,42.6,41.8,41.89,4356,0
+CHMG.US,D,20240325,000000,41.82,41.88,41.55,41.57,3664,0
+CHMG.US,D,20240326,000000,41.6,41.99,41.36,41.36,2998,0
+CHMG.US,D,20240327,000000,41.85,42.07,41.51,42.07,5202,0
+CHMG.US,D,20240328,000000,42.35,42.48,42.02,42.48,3889,0
+CHMG.US,D,20240401,000000,42.61,42.8,41.8,41.81,9098,0
+CHMG.US,D,20240402,000000,42.15,42.15,41.2,41.34,7809,0
+CHMG.US,D,20240403,000000,41.3801,41.58,40.5914,41.05,4875,0
+CHMG.US,D,20240404,000000,41.4,41.4,40.8,40.9,4197,0
+CHMG.US,D,20240405,000000,40.56,40.87,40.55,40.87,2529,0
+CHMG.US,D,20240408,000000,40.55,40.95,40.25,40.56,5009,0
+CHMG.US,D,20240409,000000,40,40.85,40,40.79,6590,0
+CHMG.US,D,20240410,000000,40.3,40.7,39.165,39.98,13982,0
+CHMG.US,D,20240411,000000,39.55,40.46,39.5,39.89,6922,0
+CHMG.US,D,20240412,000000,39.6016,39.89,39.3,39.51,4777,0
+CHMG.US,D,20240415,000000,39.9899,39.9899,39.41,39.41,2742,0
+CHMG.US,D,20240416,000000,40,40.2,39.25,39.54,3513,0
+CHMG.US,D,20240417,000000,39.81,39.81,39.4,39.8,2325,0
+CHMG.US,D,20240418,000000,39.41,39.91,39,39.44,10193,0
+CHMG.US,D,20240419,000000,39.5,43.75,39.5,43.4999,6522,0
+CHMG.US,D,20240422,000000,43.63,45.45,43.61,44.69,31531,0
+CHMG.US,D,20240423,000000,44.69,45.3,43.4501,43.74,21691,0
+CHMG.US,D,20240424,000000,43.25,43.89,43.25,43.8,5586,0
+CHMG.US,D,20240425,000000,43.02,43.62,43.02,43.5,5376,0
+CHMG.US,D,20240426,000000,43.34,43.62,41.52,43.06,13839,0
+CHMG.US,D,20240429,000000,42.6,42.839,42.545,42.69,5119,0
+CHMG.US,D,20240430,000000,42.7,42.7,41.9,42.165,6306,0
+CHMG.US,D,20240501,000000,42.44,43.3,42.0159,42.98,4004,0
+CHMG.US,D,20240502,000000,42.8,43.175,42.8,43,9119,0
+CHMG.US,D,20240503,000000,43.89,43.89,43.04,43.25,3423,0
+CHMG.US,D,20240506,000000,43,43.83,43,43.4,4458,0
+CHMG.US,D,20240507,000000,43.21,43.7,43.21,43.35,4643,0
+CHMG.US,D,20240508,000000,43.34,43.5,43.18,43.18,5995,0
+CHMG.US,D,20240509,000000,43.495,43.515,43.19,43.2,7300,0
+CHMG.US,D,20240510,000000,43.55,43.65,43.29,43.3,4465,0
+CHMG.US,D,20240513,000000,43.4,43.57,43.24,43.24,6343,0
+CHMG.US,D,20240514,000000,43.15,43.475,42.94,43.15,7563,0
+CHMG.US,D,20240515,000000,43.71,44,43.7,43.7,6274,0
+CHMG.US,D,20240516,000000,43.5,43.85,43.5,43.5,5811,0
+CHMG.US,D,20240517,000000,43.5,43.5,43.25,43.41,9199,0
+CHMG.US,D,20240520,000000,43.26,43.58,43.26,43.41,7609,0
+CHMG.US,D,20240521,000000,43.22,43.6,43.22,43.4,9799,0
+CHMG.US,D,20240522,000000,43.51,43.8,43,43.55,5986,0
+CHMG.US,D,20240523,000000,43.65,43.655,43,43.28,7010,0
+CHMG.US,D,20240524,000000,43.83,43.83,43.79,43.8,3110,0
+CHMG.US,D,20240528,000000,43.74,43.84,43.58,43.58,4298,0
+CHMG.US,D,20240529,000000,43.5,43.5,42.92,43,4864,0
+CHMG.US,D,20240530,000000,42.94,43.395,42.94,43.2,5217,0
+CHMG.US,D,20240531,000000,43.19,43.4,43.04,43.4,3895,0
+CHMG.US,D,20240603,000000,43.4,43.66,42.8,43.51,7871,0
+CHMG.US,D,20240604,000000,43.4464,43.4464,43.06,43.06,3371,0
+CHMG.US,D,20240605,000000,43.06,43.195,42.92,43.1,7222,0
+CHMG.US,D,20240606,000000,43,43.19,42.85,43.09,4874,0
+CHMG.US,D,20240607,000000,42.8,43.09,42.8,43.09,2394,0
+CHMG.US,D,20240610,000000,42.4,43.2,42.4,43.1,5227,0
+CHMG.US,D,20240611,000000,42.8,43.08,42.8,43.04,4175,0
+CHMG.US,D,20240612,000000,43.15,43.98,43.15,43.5,5455,0
+CHMG.US,D,20240613,000000,43.35,43.5,43.22,43.22,1760,0
+CHMG.US,D,20240614,000000,42.2161,43.32,42.2161,42.85,6261,0
+CHMG.US,D,20240617,000000,42.64,42.64,42.2,42.2,5411,0
+CHMG.US,D,20240618,000000,42.22,42.67,42.03,42.05,10115,0
+CHMG.US,D,20240620,000000,41.9,42.32,41.9,42.09,11988,0
+CHMG.US,D,20240621,000000,42.07,42.4975,41.9,42.04,26199,0
+CHMG.US,D,20240624,000000,41.9,43.97,41.9,43.83,9118,0
+CHMG.US,D,20240625,000000,43.75,43.75,43.5001,43.75,4219,0
+CHMG.US,D,20240626,000000,43.75,44.59,43.6227,43.9,9857,0
+CHMG.US,D,20240627,000000,44.41,44.97,44.1793,44.97,3743,0
+CHMG.US,D,20240628,000000,45,48.7,45,48,66031,0
+CHMG.US,D,20240701,000000,47.84,47.85,46.32,46.36,18364,0
+CHMG.US,D,20240702,000000,46.63,46.63,46.26,46.31,3198,0
+CHMG.US,D,20240703,000000,46,46.32,45.7,45.7,9524,0
+CHMG.US,D,20240705,000000,45.52,45.7562,44.1,44.56,24463,0
+CHMG.US,D,20240708,000000,44.95,45.3155,44.33,44.41,24418,0
+CHMG.US,D,20240709,000000,44.34,44.66,43.94,44.06,5428,0
+CHMG.US,D,20240710,000000,44.2,44.54,44.02,44.28,4499,0
+CHMG.US,D,20240711,000000,44.74,47,44.74,45.93,25983,0
+CHMG.US,D,20240712,000000,46.79,46.79,46.2,46.2,13162,0
+CHMG.US,D,20240715,000000,46.6,48.7,46.6,47.94,20983,0
+CHMG.US,D,20240716,000000,48.69,50,48.66,49.3,30468,0
+CHMG.US,D,20240717,000000,49.71,51.16,49.69,50.48,25983,0
+CHMG.US,D,20240718,000000,50.49,51.28,50.25,50.31,13921,0
+CHMG.US,D,20240719,000000,50.15,50.15,49,49,8889,0
+CHMG.US,D,20240722,000000,49.23,49.23,48.84,48.84,16007,0
+CHMG.US,D,20240723,000000,48.99,49.035,48.75,48.93,30529,0
+CHMG.US,D,20240724,000000,48.93,49.04,48.41,48.41,20587,0
+CHMG.US,D,20240725,000000,48.595,48.67,48.41,48.58,25910,0
+CHMG.US,D,20240726,000000,48.93,49,48.67,48.79,11992,0
+CHMG.US,D,20240729,000000,48.51,48.71,48.07,48.57,9962,0
+CHMG.US,D,20240730,000000,49,49.05,48.98,49.04,10439,0
+CHMG.US,D,20240731,000000,49.07,49.3,48.75,48.76,9475,0
+CHMG.US,D,20240801,000000,48.5,48.78,47.525,47.59,15059,0
+CHMG.US,D,20240802,000000,46.73,47.47,45.555,46.48,9836,0
+CHMG.US,D,20240805,000000,45.46,45.53,44.01,44.37,11107,0
+CHMG.US,D,20240806,000000,44,45.105,44,44.14,10398,0
+CHMG.US,D,20240807,000000,45.03,45.03,43.99,44.1,6037,0
+CHMG.US,D,20240808,000000,44.55,44.605,44.375,44.4,7230,0
+CHMG.US,D,20240809,000000,44.8,45.025,44.25,44.25,6278,0
+CHMG.US,D,20240812,000000,44.59,44.59,43.9,43.9,6801,0
+CHMG.US,D,20240813,000000,44.05,44.27,43.7,44.27,5551,0
+CHMG.US,D,20240814,000000,44.27,44.5,44.1,44.18,8031,0
+CHMG.US,D,20240815,000000,44.7,46.265,44.55,44.78,27667,0
+CHMG.US,D,20240816,000000,44.94,45.77,44.86,45.2,10786,0
+CHMG.US,D,20240819,000000,45.64,46.66,45.06,45.4,12925,0
+CHMG.US,D,20240820,000000,45.49,45.55,44.95,45.15,7460,0
+CHMG.US,D,20240821,000000,45.315,45.56,45.06,45.25,4555,0
+CHMG.US,D,20240822,000000,45.47,45.47,44.21,45.24,4683,0
+CHMG.US,D,20240823,000000,45.5,48.3,45.5,47,11107,0
+CHMG.US,D,20240826,000000,47.56,47.56,47.05,47.1,21908,0
+CHMG.US,D,20240827,000000,47.25,47.25,46.88,46.9,6062,0
+CHMG.US,D,20240828,000000,46.7,47.095,46.33,46.91,11143,0
+CHMG.US,D,20240829,000000,46.83,47.215,46.83,46.91,11614,0
+CHMG.US,D,20240830,000000,46.71,47.245,46.52,46.68,16635,0
+CHMG.US,D,20240903,000000,46.91,46.91,46.545,46.68,23298,0
+CHMG.US,D,20240904,000000,46.72,46.77,46.335,46.77,9721,0
+CHMG.US,D,20240905,000000,46.86,47.11,46.72,46.78,9723,0
+CHMG.US,D,20240906,000000,47.44,47.44,46,46.4,8230,0
+CHMG.US,D,20240909,000000,46.44,46.45,46.21,46.4,11179,0
+CHMG.US,D,20240910,000000,46.21,46.79,46.02,46.31,11336,0
+CHMG.US,D,20240911,000000,46.29,46.49,45.095,46.49,10177,0
+CHMG.US,D,20240912,000000,46.51,46.67,46.043,46.67,10879,0
+CHMG.US,D,20240913,000000,46.98,47.225,46.88,46.96,10282,0
+CHMG.US,D,20240916,000000,46.65,47.085,46.5,46.98,13208,0
+CHMG.US,D,20240917,000000,47.38,47.38,46.97,47.065,14495,0
+CHMG.US,D,20240918,000000,47.08,47.5,47.08,47.3,20772,0
+CHMG.US,D,20240919,000000,47.59,49.165,47.485,48.79,19364,0
+CHMG.US,D,20240920,000000,48.23,49,47.52,48.73,46503,0
+CHMG.US,D,20240923,000000,48.525,49.01,48.095,48.28,9715,0
+CHMG.US,D,20240924,000000,48.45,48.45,47.82,47.98,7898,0
+CHMG.US,D,20240925,000000,47.8,48.33,47.7,48.02,7474,0
+CHMG.US,D,20240926,000000,47.9,48.43,47.9,48.02,8952,0
+CHMG.US,D,20240927,000000,48.195,48.3,47.97,48.01,6853,0
+CHMG.US,D,20240930,000000,48.12,48.17,47.79,48.02,9246,0
+CHMG.US,D,20241001,000000,47.86,48.14,47.27,47.27,10060,0
+CHMG.US,D,20241002,000000,47.21,47.21,46.81,46.81,9152,0
+CHMG.US,D,20241003,000000,46.96,46.96,46.03,46.3,10427,0
+CHMG.US,D,20241004,000000,46.77,47.4,46.2,46.73,6456,0
+CHMG.US,D,20241007,000000,46.56,46.92,46.51,46.73,8827,0
+CHMG.US,D,20241008,000000,47.15,47.15,46.585,46.75,14378,0
+CHMG.US,D,20241009,000000,47.46,47.46,46.55,46.8,15473,0
+CHMG.US,D,20241011,000000,47.39,47.875,47.39,47.6,15117,0
+CHMG.US,D,20241014,000000,48.07,48.22,47.5,47.6,16092,0
+CHMG.US,D,20241015,000000,47.9,48.13,47.9,47.99,38056,0
+CHMG.US,D,20241016,000000,48.5,48.5,48.3,48.35,18867,0
+CHMG.US,D,20241017,000000,48.2,48.52,48.155,48.52,22834,0
+CHMG.US,D,20241018,000000,48.76,48.76,48.1,48.15,10444,0
+CHMG.US,D,20241021,000000,48.01,48.39,46.94,47.18,8572,0
+CHMG.US,D,20241022,000000,47.5575,47.735,47.1841,47.2,5420,0
+CHMG.US,D,20241023,000000,47.11,47.25,47,47.18,10549,0
+CHMG.US,D,20241024,000000,47.78,47.78,46.91,47,6696,0
+CHMG.US,D,20241025,000000,47,47.02,46.68,46.79,12072,0
+CHMG.US,D,20241028,000000,46.85,47.24,46.85,47.23,9106,0
+CHMG.US,D,20241029,000000,47.5,47.66,47.03,47.1,6844,0
+CHMG.US,D,20241030,000000,47.37,47.65,47.37,47.5,7601,0
+CHMG.US,D,20241031,000000,47.96,48.25,47.78,47.78,11151,0
+CHMG.US,D,20241101,000000,48.28,48.345,47.31,47.31,10118,0
+CHMG.US,D,20241104,000000,47.32,47.47,46.945,47.29,10691,0
+CHMG.US,D,20241105,000000,47.19,47.75,47.1,47.75,11488,0
+CHMG.US,D,20241106,000000,49,51.72,48.99,51.21,46361,0
+CHMG.US,D,20241107,000000,51,51.55,49.83,49.83,20089,0
+CHMG.US,D,20241108,000000,50.835,50.895,49.7,50.7,27723,0
+CHMG.US,D,20241111,000000,51.91,52,51.58,51.86,20528,0
+CHMG.US,D,20241112,000000,51.75,52.5902,51.75,51.79,18062,0
+CHMG.US,D,20241113,000000,52.205,52.26,51.75,51.79,8865,0
+CHMG.US,D,20241114,000000,51.75,51.89,51.45,51.45,11484,0
+CHMG.US,D,20241115,000000,51.61,52.1,51.43,51.55,12822,0
+CHMG.US,D,20241118,000000,51.44,51.77,51.21,51.21,11401,0
+CHMG.US,D,20241119,000000,50.81,51.425,50.56,50.65,12253,0
+CHMG.US,D,20241120,000000,50.75,50.75,50.1,50.1,10402,0
+CHMG.US,D,20241121,000000,51,51.17,50.635,50.635,13172,0
+CHMG.US,D,20241122,000000,51.18,51.61,51.18,51.4,7663,0
+CHMG.US,D,20241125,000000,51.84,52.7,51.84,52.46,24523,0
+CHMG.US,D,20241126,000000,52.5,52.5425,52.03,52.03,19065,0
+CHMG.US,D,20241127,000000,52.68,52.68,51.78,51.83,4520,0
+CHMG.US,D,20241129,000000,51.83,52.33,51.16,52.33,7761,0
+CHMG.US,D,20241202,000000,52.33,52.4775,52.28,52.325,11370,0
+CHMG.US,D,20241203,000000,52.3175,52.58,52.085,52.1,8127,0
+CHMG.US,D,20241204,000000,52.255,53.155,52.24,53.02,67723,0
+CHMG.US,D,20241205,000000,53,54.65,53,54.64,45834,0
+CHMG.US,D,20241206,000000,54.75,55.733801,54.74,55.1,19082,0
+CHMG.US,D,20241209,000000,55.48,55.48,54.7,54.7,8484,0
+CHMG.US,D,20241210,000000,54.5,54.94,54.5,54.5,15269,0
+CHMG.US,D,20241211,000000,54.4,55.125,54.4,55,22629,0
+CHMG.US,D,20241212,000000,55,55,54.5,54.53,8599,0
+CHMG.US,D,20241213,000000,54.78,54.78,53.695,54.16,9647,0
+CHMG.US,D,20241216,000000,54.7,54.7,54.09,54.09,4697,0
+CHMG.US,D,20241217,000000,54.42,54.55,53.32,53.63,11809,0
+CHMG.US,D,20241218,000000,54.105,54.17,50.89,51.1,16493,0
+CHMG.US,D,20241219,000000,51.34,51.35,49.7,49.7,8310,0
+CHMG.US,D,20241220,000000,49.38,51,49.38,50.05,42824,0
+CHMG.US,D,20241223,000000,50.17,50.17,49.4,49.59,7107,0
+CHMG.US,D,20241224,000000,49.51,50.65,49.51,49.78,4671,0
+CHMG.US,D,20241226,000000,49.94,50.365,49.55,50.14,5172,0
+CHMG.US,D,20241227,000000,50.44,50.53,48.8,49.4,8713,0
+CHMG.US,D,20241230,000000,49.01,49.47,48.35,49,8302,0
+CHMG.US,D,20241231,000000,49.1056,49.19,48.65,48.81,7410,0
+CHMG.US,D,20250102,000000,49.1,49.6104,47.5,47.61,11082,0
+CHMG.US,D,20250103,000000,47.62,47.91,47.33,47.78,5116,0
+CHMG.US,D,20250106,000000,47.02,47.81,47.02,47.1,13068,0
+CHMG.US,D,20250107,000000,47.05,47.19,45.89,46.25,6855,0
+CHMG.US,D,20250108,000000,45.6,46.29,45.6,45.68,5534,0
+CHMG.US,D,20250110,000000,44.89,45.37,43.91,44.8,8894,0
+CHMG.US,D,20250113,000000,45.4,45.4,44.73,45.2,4276,0
+CHMG.US,D,20250114,000000,45.25,46.76,45.25,46.76,4181,0
+CHMG.US,D,20250115,000000,47.05,47.33,47.05,47.33,2832,0
+CHMG.US,D,20250116,000000,46.6,47,46.59,46.65,5459,0
+CHMG.US,D,20250117,000000,46.83,47.3,46.44,47.1,6721,0
+CHMG.US,D,20250121,000000,47.09,47.58,47.03,47.03,12434,0
+CHMG.US,D,20250122,000000,46.55,47,46.5,46.73,11012,0
+CHMG.US,D,20250123,000000,46.29,47.21,46.29,46.77,12707,0
+CHMG.US,D,20250124,000000,47.2,47.22,46.54,46.56,10929,0
+CHMG.US,D,20250127,000000,47.43,48.34,46.72,46.72,17931,0
+CHMG.US,D,20250128,000000,46.88,47.27,46.8,47.12,23239,0
+CHMG.US,D,20250129,000000,49,54.015,49,53.98,10081,0
+CHMG.US,D,20250130,000000,53.46,53.72,51,51.405,18729,0
+CHMG.US,D,20250131,000000,51.53,51.53,50.25,50.55,14351,0
+CHMG.US,D,20250203,000000,50,50.86,50,50.28,10582,0
+CHMG.US,D,20250204,000000,50.66,50.75,50.23,50.7,10789,0
+CHMG.US,D,20250205,000000,50.5,51.4182,50.5,50.56,14016,0
+CHMG.US,D,20250206,000000,50.965,50.965,50.502,50.74,14640,0
+CHMG.US,D,20250207,000000,50.5,51.15,50.5,50.75,9827,0
+CHMG.US,D,20250210,000000,50.65,51.1,50.65,50.78,11997,0
+CHMG.US,D,20250211,000000,50.76,51.965,50.76,51.77,23445,0
+CHMG.US,D,20250212,000000,51.4,52.24,51.06,51.06,9316,0
+CHMG.US,D,20250213,000000,51.53,51.58,51.17,51.35,10904,0
+CHMG.US,D,20250214,000000,51.22,52.47,51.22,51.81,6487,0
+CHMG.US,D,20250218,000000,51.915,52.15,51.5698,51.61,8557,0
+CHMG.US,D,20250219,000000,51.65,51.77,51.3,51.73,12069,0
+CHMG.US,D,20250220,000000,52.15,52.15,51.27,51.55,10904,0
+CHMG.US,D,20250221,000000,52.01,52.11,50.83,51.23,17948,0
+CHMG.US,D,20250224,000000,51.39,51.39,50.69,51.06,8157,0
+CHMG.US,D,20250225,000000,51.08,51.155,50.94,51.08,19143,0
+CHMG.US,D,20250226,000000,51.33,51.38,50.8,51.32,36075,0
+CHMG.US,D,20250227,000000,51.39,51.455,51.24,51.43,16093,0
+CHMG.US,D,20250228,000000,51.675,51.75,51.2,51.65,15917,0
+CHMG.US,D,20250303,000000,51.6,51.7,50.51,50.8,14961,0
+CHMG.US,D,20250304,000000,50.17,50.705,49.995,50.44,34202,0
+CHMG.US,D,20250305,000000,50.43,50.47,49.44,49.46,26933,0
+CHMG.US,D,20250306,000000,49.4319,49.83,49.4319,49.55,53984,0
+CHMG.US,D,20250307,000000,49.75,50.075,49.575,49.98,71700,0
+CHMG.US,D,20250310,000000,48.81,49.755,48.5,48.5,21544,0
+CHMG.US,D,20250311,000000,49.75,49.75,47.66,48.39,41529,0
+CHMG.US,D,20250312,000000,48.25,49.02,47.4,48.56,38766,0
+CHMG.US,D,20250313,000000,48.4,48.84,47.79,48,15740,0
+CHMG.US,D,20250314,000000,48.11,49.19,48.11,48.81,17879,0
+CHMG.US,D,20250317,000000,48.53,49.195,48.5,48.8,10593,0
+CHMG.US,D,20250318,000000,47.3948,48.4,47.3948,47.95,10131,0
+CHMG.US,D,20250319,000000,48.41,49.61,48.1,49.47,12687,0
+CHMG.US,D,20250320,000000,49.13,49.75,48.1601,49.37,14231,0
+CHMG.US,D,20250321,000000,49,49.36,46.3,46.91,41777,0
+CHMG.US,D,20250324,000000,46.97,48.56,46.97,48.18,9183,0
+CHMG.US,D,20250325,000000,48.235,48.235,47.53,47.53,6617,0
+CHMG.US,D,20250326,000000,48.1,48.49,47.43,47.78,8360,0
+CHMG.US,D,20250327,000000,47.6,47.725,46.98,47.32,9345,0
+CHMG.US,D,20250328,000000,47.56,47.56,46.59,46.79,5472,0
+CHMG.US,D,20250331,000000,46.97,48.9,46.3,47.57,32346,0
+CHMG.US,D,20250401,000000,47.5,48.4,46.75,46.95,28309,0
+CHMG.US,D,20250402,000000,47.24,48.48,46.5,47.5,19007,0
+CHMG.US,D,20250403,000000,45.71,46.7,44.065,45.11,12120,0
+CHMG.US,D,20250404,000000,43.89,44.21,42.39,43.9,10763,0
+CHMG.US,D,20250407,000000,41.45,44.19,41.27,42.98,9396,0
+CHMG.US,D,20250408,000000,44.45,44.45,41.75,42.34,10391,0
+CHMG.US,D,20250409,000000,42.62,45.67,41.73,44.88,13279,0
+CHMG.US,D,20250410,000000,45,45,41.11,41.56,13709,0
+CHMG.US,D,20250411,000000,42.35,42.35,40.73,40.73,5383,0
+CHMG.US,D,20250414,000000,41.15,41.39,40.71,41.29,8353,0
+CHMG.US,D,20250415,000000,40.95,42.4,40.95,42.4,12075,0
+CHMG.US,D,20250416,000000,41.93,42.77,41.76,42.36,49236,0
+CHMG.US,D,20250417,000000,42.44,42.935,41.98,42.51,6022,0
+CHMG.US,D,20250421,000000,41.9,42.14,41.52,42.14,5386,0
+CHMG.US,D,20250422,000000,42.2,44.09,42.14,43.96,10881,0
+CHMG.US,D,20250423,000000,44.08,44.25,43.41,44.01,13154,0
+CHMG.US,D,20250424,000000,43.85,43.85,43.34,43.63,5677,0
+CHMG.US,D,20250425,000000,43.51,46.8436,43.16,43.27,4019,0
+CHMG.US,D,20250428,000000,43.61,43.9,43.61,43.9,4314,0
+CHMG.US,D,20250429,000000,45.4,45.4,45.02,45.02,3644,0
+CHMG.US,D,20250430,000000,43,44.74,43,44.34,8996,0
+CHMG.US,D,20250501,000000,45.005,45.005,43.79,43.79,6249,0
+CHMG.US,D,20250502,000000,44.65,45.045,43.55,44.69,13076,0
+CHMG.US,D,20250505,000000,45.025,47.21,44.65,46.21,38535,0
+CHMG.US,D,20250506,000000,45.75,45.78,44.76,45.78,4721,0
+CHMG.US,D,20250507,000000,47.5,47.5,45,45.45,6716,0
+CHMG.US,D,20250508,000000,46.18,46.53,45.44,46.47,7847,0
+CHMG.US,D,20250509,000000,46.46,46.7077,45.77,46.03,4573,0
+CHMG.US,D,20250512,000000,47.75,48.055,47.69,47.69,5264,0
+CHMG.US,D,20250513,000000,44.6102,48.34,44.6102,48.34,5829,0
+CHMG.US,D,20250514,000000,47.69,48.02,47.1713,47.78,9284,0
+CHMG.US,D,20250515,000000,48.43,48.87,48.17,48.64,4213,0
+CHMG.US,D,20250516,000000,48.64,48.64,47.76,48.3,7267,0
+CHMG.US,D,20250519,000000,47.5,48.5,47.3,48.1,9029,0
+CHMG.US,D,20250520,000000,48.6,49.0206,47.9908,48.38,6111,0
+CHMG.US,D,20250521,000000,48.08,48.08,46.68,46.68,5178,0
+CHMG.US,D,20250522,000000,47.47,47.71,47,47.03,16722,0
+CHMG.US,D,20250523,000000,46.26,46.95,46.26,46.73,6316,0
+CHMG.US,D,20250527,000000,47.74,48.55,47.74,48.3,14122,0
+CHMG.US,D,20250528,000000,48.01,48.9596,46.7,46.77,24531,0
+CHMG.US,D,20250529,000000,47.255,47.4366,45.92,47.29,12534,0
+CHMG.US,D,20250530,000000,47.33,48.145,46.87,46.87,12287,0
+CHMG.US,D,20250602,000000,47.21,47.21,46.49,46.49,10472,0
+CHMG.US,D,20250603,000000,46.87,47.27,46.795,46.84,14127,0
+CHMG.US,D,20250604,000000,46.53,46.905,45.65,45.82,9604,0
+CHMG.US,D,20250605,000000,47.745,47.745,45.545,46.15,13171,0
+CHMG.US,D,20250606,000000,46.1,46.67,46.1,46.67,5177,0
+CHMG.US,D,20250609,000000,47.7398,47.7398,46.7925,47.14,5441,0
+CHMG.US,D,20250610,000000,47.73,48.155,47.71,47.71,4117,0
+CHMG.US,D,20250611,000000,48.33,48.64,47.8825,48,8189,0
+CHMG.US,D,20250612,000000,48.19,48.4,47.69,48.4,4806,0
+CHMG.US,D,20250613,000000,48.32,49.9998,47.05,47.15,11211,0
+CHMG.US,D,20250616,000000,47.16,48.465,46.558,47.26,12381,0
+CHMG.US,D,20250617,000000,46.99,48.1499,46.23,46.23,9945,0
+CHMG.US,D,20250618,000000,47.1,47.88,46.65,46.99,6367,0
+CHMG.US,D,20250620,000000,47.29,47.29,46.55,46.75,14136,0
+CHMG.US,D,20250623,000000,46.84,47.5,46.21,47.5,10335,0
+CHMG.US,D,20250624,000000,47.94,48.41,43.2,47.5,8521,0
+CHMG.US,D,20250625,000000,48.2575,48.95,46.55,46.87,7229,0
+CHMG.US,D,20250626,000000,46.919,48.92,46.919,48.92,8422,0
+CHMG.US,D,20250627,000000,49.5,50,47.935,48.62,103810,0
+CHMG.US,D,20250630,000000,49.35,50,48.47,48.47,14434,0
+CHMG.US,D,20250701,000000,48.37,50,48.37,49.79,6269,0
+CHMG.US,D,20250702,000000,50,50.05,49.36,49.9,16204,0
+CHMG.US,D,20250703,000000,50,50.66,49.9901,50.42,7007,0
+CHMG.US,D,20250707,000000,50.26,51.63,50.26,51.6,16076,0
+CHMG.US,D,20250708,000000,52.1,52.96,51.22,51.67,10494,0
+CHMG.US,D,20250709,000000,52.6111,52.6111,51,51.8,13961,0
+CHMG.US,D,20250710,000000,51.93,52.73,51.93,52.44,10845,0
+CHMG.US,D,20250711,000000,52.41,52.69,51.52,52.38,8856,0
+CHMG.US,D,20250714,000000,52.6,53.85,49.56,53.85,19520,0
+CHMG.US,D,20250715,000000,53.69,54.25,49,51.78,18968,0
+CHMG.US,D,20250716,000000,52.39,53.3894,51.2336,52.27,12643,0
+CHMG.US,D,20250717,000000,52.01,53.6999,51.71,53.26,10753,0
+CHMG.US,D,20250718,000000,53,53.8999,51.7101,52.38,20288,0
+CHMG.US,D,20250721,000000,52.13,54.19,52.13,52.72,24566,0
+CHMG.US,D,20250722,000000,53.19,53.86,52.51,52.51,13727,0
+CHMG.US,D,20250723,000000,53.34,53.6,52.91,53.39,14557,0
+CHMG.US,D,20250724,000000,53.15,53.39,52.3204,52.82,16272,0
+CHMG.US,D,20250725,000000,52.73,53.3,52.14,52.33,24562,0
+CHMG.US,D,20250728,000000,52.33,52.935,52.3,52.54,16034,0
+CHMG.US,D,20250729,000000,53.12,53.12,51.9425,52.05,17642,0
+CHMG.US,D,20250730,000000,52.05,53.2,51.11,52.42,30488,0
+CHMG.US,D,20250731,000000,52.34,52.42,50.6,50.6,81511,0
+CHMG.US,D,20250801,000000,49.55,49.55,48.6101,49.14,11045,0
+CHMG.US,D,20250804,000000,49.48,50.13,49.02,50.02,9531,0
+CHMG.US,D,20250805,000000,50.03,50.5999,49.15,49.85,10860,0
+CHMG.US,D,20250806,000000,50.75,50.75,49.3078,49.75,10959,0
+CHMG.US,D,20250807,000000,49.98,49.98,49.045,49.25,14037,0
+CHMG.US,D,20250808,000000,49.47,49.75,49.47,49.75,4318,0
+CHMG.US,D,20250811,000000,49.75,50.41,49.75,50.41,12759,0
+CHMG.US,D,20250812,000000,51,52.09,51,51.96,11834,0
+CHMG.US,D,20250813,000000,52,52.61,52,52.48,9403,0
+CHMG.US,D,20250814,000000,51.65,52.105,51.445,51.66,8025,0
+CHMG.US,D,20250815,000000,52.02,52.295,50.735,50.92,6236,0
+CHMG.US,D,20250818,000000,50.8,50.8,50.14,50.27,4756,0
+CHMG.US,D,20250819,000000,49.9853,50.8,49.9853,50.71,5968,0
+CHMG.US,D,20250820,000000,51.22,51.6,50.82,51.51,7481,0
+CHMG.US,D,20250821,000000,50.68,50.86,50.68,50.8,4035,0
+CHMG.US,D,20250822,000000,51.2,53.41,51.2,53.17,13898,0
+CHMG.US,D,20250825,000000,53.305,53.49,52.94,52.94,3842,0
+CHMG.US,D,20250826,000000,52.8,53.31,52.64,52.86,8050,0
+CHMG.US,D,20250827,000000,52.76,53.845,52.76,53.62,5626,0
+CHMG.US,D,20250828,000000,54.19,54.2,53.75,54.1,6721,0
+CHMG.US,D,20250829,000000,53.9,53.92,53.5,53.92,3883,0
+CHMG.US,D,20250902,000000,53.5,54.31,53.5,53.53,8325,0
+CHMG.US,D,20250903,000000,53.5,54.77,52.767,53.33,10078,0
+CHMG.US,D,20250904,000000,53.5,53.89,53.22,53.89,10125,0
+CHMG.US,D,20250905,000000,53.94,53.94,52.31,52.31,8919,0
+CHMG.US,D,20250908,000000,52.92,53.43,52.92,53.22,3967,0
+CHMG.US,D,20250909,000000,52.67,53.26,52.5,53.02,5658,0
+CHMG.US,D,20250910,000000,53.11,53.11,52.5,52.53,8710,0
+CHMG.US,D,20250911,000000,52.5,53.49,52.5,53.49,7825,0
+CHMG.US,D,20250912,000000,52.58,52.75,52.5,52.58,9256,0
+CHMG.US,D,20250915,000000,52.62,52.94,52.5,52.57,13281,0
+CHMG.US,D,20250916,000000,52.4,52.5,52.195,52.44,16528,0
+CHMG.US,D,20250917,000000,52.25,53.34,52.25,52.5,16633,0
+CHMG.US,D,20250918,000000,52.61,53.895,52.5975,53.81,11716,0
+CHMG.US,D,20250919,000000,53.75,54.04,52.85,53.06,24703,0
+CHMG.US,D,20250922,000000,52.75,52.985,52.41,52.97,5786,0
+CHMG.US,D,20250923,000000,53.5,53.525,52.71,52.71,6790,0
+CHMG.US,D,20250924,000000,52.61,53.06,52.61,53.06,21181,0
+CHMG.US,D,20250925,000000,53.315,53.315,53.315,53.315,4143,0
+CHMG.US,D,20250926,000000,53.75,53.75,53.2,53.4,6512,0
+CHMG.US,D,20250929,000000,52.71,52.93,52.5,52.69,4594,0
+CHMG.US,D,20250930,000000,52.53,52.53,52.35,52.52,7460,0
+CHMG.US,D,20251001,000000,52.5,52.8213,52.5,52.75,5979,0
+CHMG.US,D,20251002,000000,52.54,52.6,52.05,52.35,10773,0
+CHMG.US,D,20251003,000000,52.5001,52.53,52.5,52.53,4094,0
+CHMG.US,D,20251006,000000,52.9,53,52.5,52.52,4736,0
+CHMG.US,D,20251007,000000,52.75,52.75,52.5,52.5,6483,0
+CHMG.US,D,20251008,000000,52.65,52.65,52.5,52.5,3566,0
+CHMG.US,D,20251009,000000,52.5,52.62,51.98,51.98,6177,0
+CHMG.US,D,20251010,000000,52.5,52.73,50.05,50.16,10903,0
+CHMG.US,D,20251013,000000,50.37,50.7622,50.05,50.41,4723,0
+CHMG.US,D,20251014,000000,50.79,51.78,50.79,51.78,4920,0
+CHMG.US,D,20251015,000000,52.195,52.39,51.98,52.03,5692,0
+CHMG.US,D,20251016,000000,50.86,50.86,49.82,50,14317,0
+CHMG.US,D,20251017,000000,49.98,50.04,49.98,50.04,4134,0
+CHMG.US,D,20251020,000000,50.53,51.11,50.53,51.11,4196,0
+CHMG.US,D,20251021,000000,50.41,50.53,50.41,50.53,2598,0
+CHMG.US,D,20251022,000000,51.03,51.8,50.64,51.765,7843,0
+CHMG.US,D,20251023,000000,51.26,52.77,51.07,51.41,7837,0
+CHMG.US,D,20251024,000000,52.14,53.1,52.14,53.1,3098,0
+CHMG.US,D,20251027,000000,53.58,53.58,51.74,51.74,6291,0
+CHMG.US,D,20251028,000000,51.056,52.25,51.056,51.78,5990,0
+CHMG.US,D,20251029,000000,51.955,51.99,51.19,51.19,7097,0
+CHMG.US,D,20251030,000000,50.51,51.12,50.51,51.12,3269,0
+CHMG.US,D,20251031,000000,50.37,51.07,50.21,50.67,4141,0
+CHMG.US,D,20251103,000000,52,52,50.05,50.98,4238,0
+CHMG.US,D,20251105,000000,50.94,51.3,50.57,51.3,5208,0
+CHMG.US,D,20251106,000000,51.08,51.08,50.29,50.35,7057,0
+CHMG.US,D,20251107,000000,50.5,51.39,50.5,50.79,7881,0
+CHMG.US,D,20251110,000000,51.195,51.195,50.21,50.56,7633,0
+CHMG.US,D,20251111,000000,50.5,51.39,50.24,51.39,4562,0
+CHMG.US,D,20251112,000000,51.52,52.55,51.495,52.32,4788,0
+CHMG.US,D,20251113,000000,51.93,52.04,51.85,52.03,8128,0
+CHMG.US,D,20251114,000000,50.965,51.59,50.7,51.59,8772,0
+CHMG.US,D,20251117,000000,50.5,50.63,50.5,50.5,10595,0
+CHMG.US,D,20251119,000000,50.55,51.12,50.5,50.61,6111,0
+CHMG.US,D,20251120,000000,50.8571,50.9333,50.5,50.6,7169,0
+CHMG.US,D,20251121,000000,50.5,53,50.5,53,14801,0
+CHMG.US,D,20251124,000000,52.35,52.35,51.16,51.68,6916,0
+CHMG.US,D,20251125,000000,51.55,52.525,51.4188,51.97,8189,0
+CHMG.US,D,20251126,000000,52.445,53.015,52.17,52.17,6573,0
+CHMG.US,D,20251128,000000,52.11,52.67,52.11,52.67,3384,0
+CHMG.US,D,20251201,000000,52.31,52.5,52.15,52.43,6006,0
+CHMG.US,D,20251202,000000,52.88,52.88,52.3,52.3,5503,0
+CHMG.US,D,20251203,000000,52.78,53.63,52.78,53.63,34955,0
+CHMG.US,D,20251204,000000,53.27,53.76,52.88,53.59,10053,0
+CHMG.US,D,20251205,000000,52.8518,53.3,52.8518,53.3,6204,0
+CHMG.US,D,20251208,000000,53.08,53.5,52.66,53.48,8274,0
+CHMG.US,D,20251209,000000,53.5,55.88,53.5,55.38,13974,0
+CHMG.US,D,20251210,000000,55.3,56.96,55.1616,56.01,31875,0
+CHMG.US,D,20251211,000000,55.91,58.48,55.91,57.88,9231,0
+CHMG.US,D,20251212,000000,57.92,58.9639,57.51,57.6,11335,0
+CHMG.US,D,20251215,000000,58,59.645,57.81,59.3,11170,0
+CHMG.US,D,20251216,000000,59.74,59.74,59,59.57,9016,0
+CHMG.US,D,20251217,000000,59.41,59.92,59.41,59.62,5329,0
+CHMG.US,D,20251218,000000,59.995,60.8001,59.86,60.59,9591,0
+CHMG.US,D,20251219,000000,60.41,60.41,57.7,57.81,14759,0
+CHMG.US,D,20251222,000000,57.71,57.71,53.8303,56.26,9507,0
+CHMG.US,D,20251223,000000,55.63,55.69,54.89,54.97,5601,0
+CHMG.US,D,20251224,000000,55.02,55.05,55.02,55.05,2073,0
+CHMG.US,D,20251226,000000,55.58,55.58,55.16,55.25,2039,0
+CHMG.US,D,20251229,000000,55.93,55.93,55.71,55.8,3273,0
+CHMG.US,D,20251230,000000,55.8,55.8,55.8,55.8,2804,0
+CHMG.US,D,20251231,000000,55.8,57.08,55.08,55.8,7752,0
+CHMG.US,D,20260102,000000,55.81,55.81,54.45,54.5,6933,0
+CHMG.US,D,20260105,000000,54.94,55.32,54.48,54.99,8026,0
+CHMG.US,D,20260106,000000,54.58,55.59,54,54.94,13033,0
+CHMG.US,D,20260107,000000,54.25,55.29,53.37,53.65,7263,0
+CHMG.US,D,20260108,000000,53.65,54.74,53.65,54.27,6494,0
+CHMG.US,D,20260109,000000,53.72,54.04,53.72,54,3827,0
+CHMG.US,D,20260112,000000,54.25,55.19,54.14,54.14,3662,0
+CHMG.US,D,20260113,000000,54.43,55.68,54.3,54.3,5314,0
+CHMG.US,D,20260114,000000,54.34,55.61,54.25,55.6,5448,0
+CHMG.US,D,20260115,000000,55.78,58.21,55.78,56.73,5348,0
+CHMG.US,D,20260116,000000,56.42,56.42,55.24,55.24,5056,0
+CHMG.US,D,20260120,000000,55.525,55.525,54.28,54.28,5072,0
+CHMG.US,D,20260121,000000,55.216,57.13,55.216,57.13,5139,0
+CHMG.US,D,20260122,000000,57.855,58.7,57.68,58.45,4436,0
+CHMG.US,D,20260123,000000,58,58,56.8,56.8,9730,0
+CHMG.US,D,20260126,000000,57.28,58.5225,57,57.68,6021,0
+CHMG.US,D,20260127,000000,57.645,59.11,57.645,59.11,4446,0
+CHMG.US,D,20260128,000000,60,60,58.43,58.43,10764,0
+CHMG.US,D,20260129,000000,59.135,60.07,58.67,60.07,10993,0
+CHMG.US,D,20260130,000000,59.46,61.58,59.46,60.77,9287,0
+CHMG.US,D,20260202,000000,61.25,62.6928,61,61.76,9065,0
+CHMG.US,D,20260203,000000,62.21,62.5374,60.19,61.1,8532,0
+CHMG.US,D,20260204,000000,61.0801,63.02,61.0801,63,13902,0
+CHMG.US,D,20260205,000000,63.6,64.245,63.3,64.08,9519,0
+CHMG.US,D,20260206,000000,64.475,65,64,64.4,15529,0
+CHMG.US,D,20260209,000000,64.7,65.5,64.025,65,11042,0
+CHMG.US,D,20260210,000000,64.69,64.8,62.56,62.56,16705,0
+CHMG.US,D,20260211,000000,61.4,62.1,60.27,60.28,4229,0
+CHMG.US,D,20260212,000000,60.28,61.24,59.75,60.68,8470,0
+CHMG.US,D,20260213,000000,60.85,60.85,59.44,59.44,2558,0
+CHMG.US,D,20260217,000000,59.86,60.13,59.24,59.24,9278,0
+CHMG.US,D,20260218,000000,59.21,59.21,58.02,58.98,4560,0
diff --git a/daily/us/nasdaq stocks/1/ciit.us.txt b/daily/us/nasdaq stocks/1/ciit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30ca3efa071b64b996ab75c5abcfe0ff099c76c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ciit.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIIT.US,D,20250410,000000,3.3,3.47,2.3,2.6,316095,0
+CIIT.US,D,20250411,000000,2.69,2.99,2.55,2.75,218122,0
+CIIT.US,D,20250414,000000,2.76,3.15,2.71,3.023,128522,0
+CIIT.US,D,20250415,000000,3,3,2.6,2.79,85318,0
+CIIT.US,D,20250416,000000,2.6932,2.85,2.6932,2.7799,17561,0
+CIIT.US,D,20250417,000000,2.76,2.84,2.225,2.78,109428,0
+CIIT.US,D,20250421,000000,2.89,2.89,2.39,2.735,272920,0
+CIIT.US,D,20250422,000000,2.9,2.9,2.55,2.75,57086,0
+CIIT.US,D,20250423,000000,2.71,2.84,2.5201,2.84,186845,0
+CIIT.US,D,20250424,000000,2.8848,2.89,2.73,2.88,19333,0
+CIIT.US,D,20250425,000000,2.85,2.87,2.6,2.7501,51788,0
+CIIT.US,D,20250428,000000,2.59,2.75,2.41,2.7039,22214,0
+CIIT.US,D,20250429,000000,2.57,2.84,2.48,2.69,12553,0
+CIIT.US,D,20250430,000000,2.66,2.69,2.38,2.5999,132127,0
+CIIT.US,D,20250501,000000,2.52,2.928,2.28,2.39,214588,0
+CIIT.US,D,20250502,000000,2.61,2.61,2.11,2.5,172747,0
+CIIT.US,D,20250505,000000,2.41,2.59,2.16,2.4399,153008,0
+CIIT.US,D,20250506,000000,2.38,2.59,1.915,2.59,174548,0
+CIIT.US,D,20250507,000000,2.38,2.76,2.25,2.42,449925,0
+CIIT.US,D,20250508,000000,2.5098,2.57,2.225,2.57,62777,0
+CIIT.US,D,20250509,000000,2.35,2.35,2,2.2,163454,0
+CIIT.US,D,20250512,000000,2.07,2.2,1.98,2.13,222347,0
+CIIT.US,D,20250513,000000,2.2,2.21,1.94,1.94,16254,0
+CIIT.US,D,20250514,000000,1.95,2.3,1.95,2.22,21112,0
+CIIT.US,D,20250515,000000,2.25,2.25,2.05,2.15,38013,0
+CIIT.US,D,20250516,000000,2.01,2.1999,1.99,2.08,10169,0
+CIIT.US,D,20250519,000000,2.02,2.07,1.7,1.78,38279,0
+CIIT.US,D,20250520,000000,1.79,2.07,1.79,1.86,3683,0
+CIIT.US,D,20250521,000000,1.98,1.98,1.8,1.94,70031,0
+CIIT.US,D,20250522,000000,1.95,1.9542,1.86,1.9,23021,0
+CIIT.US,D,20250523,000000,1.9123,2.09,1.84,1.955,131429,0
+CIIT.US,D,20250527,000000,1.89,1.9828,1.7002,1.9828,5013,0
+CIIT.US,D,20250528,000000,1.92,1.9825,1.8,1.92,10658,0
+CIIT.US,D,20250529,000000,2.01,2.1,1.82,2.09,20547,0
+CIIT.US,D,20250530,000000,1.85,2,1.85,2,4675,0
+CIIT.US,D,20250602,000000,1.6,2.11,1.6,1.9498,8066,0
+CIIT.US,D,20250603,000000,1.838,2.1,1.77,2.1,9288,0
+CIIT.US,D,20250604,000000,1.8,2.15,1.8,2.1199,65931,0
+CIIT.US,D,20250605,000000,2.16,2.25,2.05,2.12,34766,0
+CIIT.US,D,20250606,000000,2.25,2.4857,2.1,2.26,52926,0
+CIIT.US,D,20250609,000000,2.35,2.4,2.28,2.4,23674,0
+CIIT.US,D,20250610,000000,2.3999,2.4899,2.05,2.48,23158,0
+CIIT.US,D,20250611,000000,2.48,2.4899,2.3693,2.48,14570,0
+CIIT.US,D,20250612,000000,2.48,2.48,2.1601,2.47,30588,0
+CIIT.US,D,20250613,000000,2.4,2.5,2.215,2.38,22977,0
+CIIT.US,D,20250616,000000,2.42,2.49,2.3,2.35,179216,0
+CIIT.US,D,20250617,000000,2.42,2.57,2.04,2.34,630191,0
+CIIT.US,D,20250618,000000,2.345,2.5728,1.98,2.19,892252,0
+CIIT.US,D,20250620,000000,2.2,2.37,2.08,2.23,192128,0
+CIIT.US,D,20250623,000000,2.28,2.28,1.95,2.18,292324,0
+CIIT.US,D,20250624,000000,2.22,2.22,1.96,2.14,313132,0
+CIIT.US,D,20250625,000000,2.12,2.1899,2,2.08,319191,0
+CIIT.US,D,20250626,000000,2.07,2.1,1.71,2.01,312078,0
+CIIT.US,D,20250627,000000,2.01,2.025,1.81,1.885,381228,0
+CIIT.US,D,20250630,000000,1.95,1.98,0.6329,0.77,1425495,0
+CIIT.US,D,20250701,000000,0.7877,0.7877,0.6689,0.6878,148721,0
+CIIT.US,D,20250702,000000,0.7108,0.7108,0.6,0.675,195067,0
+CIIT.US,D,20250703,000000,0.69,0.7189,0.69,0.7189,108755,0
+CIIT.US,D,20250707,000000,0.681,0.7013,0.56,0.6789,67795,0
+CIIT.US,D,20250708,000000,0.6906,0.9799,0.6418,0.937,329304,0
+CIIT.US,D,20250709,000000,0.9463,1.26,0.9135,1.235,250712,0
+CIIT.US,D,20250710,000000,1.25,1.29,1.14,1.205,171224,0
+CIIT.US,D,20250711,000000,1.16,1.28,1.101,1.26,169300,0
+CIIT.US,D,20250714,000000,1.18,1.28,1.12,1.15,334197,0
+CIIT.US,D,20250715,000000,1.0566,1.198,1.04,1.14,94468,0
+CIIT.US,D,20250716,000000,1.0844,1.15,1.05,1.14,75892,0
+CIIT.US,D,20250717,000000,1.17,1.27,1.113,1.23,169053,0
+CIIT.US,D,20250718,000000,1.21,1.21,0.98,1.05,155636,0
+CIIT.US,D,20250721,000000,1.12,1.18,1,1.08,84097,0
+CIIT.US,D,20250722,000000,1.05,1.17,1.0001,1.17,35697,0
+CIIT.US,D,20250723,000000,1.11,1.15,1.04,1.1,205374,0
+CIIT.US,D,20250724,000000,1.06,1.14,1.02,1.09,174102,0
+CIIT.US,D,20250725,000000,1.07,1.1353,0.9923,1.06,27106,0
+CIIT.US,D,20250728,000000,1.01,1.0899,0.94,1.0019,47119,0
+CIIT.US,D,20250729,000000,1,1.02,0.916,1,112212,0
+CIIT.US,D,20250730,000000,0.98,1.0283,0.93,0.99,16583,0
+CIIT.US,D,20250731,000000,1.01,1.12,0.97,1.06,40762,0
+CIIT.US,D,20250801,000000,1.02,1.06,0.93,1.05,61786,0
+CIIT.US,D,20250804,000000,0.96,1.05,0.764999,1.05,152419,0
+CIIT.US,D,20250805,000000,1,1.04,0.8849,1.02,238322,0
+CIIT.US,D,20250806,000000,0.96,1.035,0.76,1.03,141450,0
+CIIT.US,D,20250807,000000,0.97,0.97,0.8486,0.9528,88173,0
+CIIT.US,D,20250808,000000,0.99,1.08,0.87,0.9477,231916,0
+CIIT.US,D,20250811,000000,0.9342,1.12,0.9,0.9,24037,0
+CIIT.US,D,20250812,000000,0.91,0.91,0.8,0.89005,4399,0
+CIIT.US,D,20250813,000000,0.88,0.9225,0.81,0.8402,175713,0
+CIIT.US,D,20250814,000000,0.863,1.03,0.83,0.868,39707,0
+CIIT.US,D,20250815,000000,0.869,0.9088,0.8,0.9013,6918,0
+CIIT.US,D,20250818,000000,0.8906,0.96,0.850629,0.95,22655,0
+CIIT.US,D,20250819,000000,0.8601,1.03,0.8601,1.01,11901,0
+CIIT.US,D,20250820,000000,1.02,1.02,0.84,0.96,8696,0
+CIIT.US,D,20250821,000000,0.93,0.93,0.9,0.93,26349,0
+CIIT.US,D,20250822,000000,0.914999,0.99,0.8782,0.99,45085,0
+CIIT.US,D,20250825,000000,0.96,0.96,0.8564,0.86,34737,0
+CIIT.US,D,20250826,000000,0.83,0.8865,0.7503,0.8,46629,0
+CIIT.US,D,20250827,000000,0.76,0.79,0.6601,0.72,68642,0
+CIIT.US,D,20250828,000000,0.7344,0.8,0.6675,0.68,105337,0
+CIIT.US,D,20250829,000000,0.8,0.8,0.6152,0.6474,23313,0
+CIIT.US,D,20250902,000000,0.67,0.67,0.61,0.61,18437,0
+CIIT.US,D,20250903,000000,0.5805,0.599,0.5596,0.5608,116766,0
+CIIT.US,D,20250904,000000,0.547,0.6513,0.51,0.6413,76608,0
+CIIT.US,D,20250905,000000,0.645,0.83,0.5885,0.7,140529,0
+CIIT.US,D,20250908,000000,0.6919,0.7077,0.6495,0.6496,18545,0
+CIIT.US,D,20250909,000000,0.7299,0.8,0.65,0.787,353122,0
+CIIT.US,D,20250910,000000,0.7718,0.92,0.605001,0.899,427637,0
+CIIT.US,D,20250911,000000,0.7695,0.98,0.58,0.7294,208492,0
+CIIT.US,D,20250912,000000,0.751,1.24,0.71,0.844,2514381,0
+CIIT.US,D,20250915,000000,0.779,0.94,0.7,0.89,547097,0
+CIIT.US,D,20250916,000000,0.81,1.05,0.8,1.02,380072,0
+CIIT.US,D,20250917,000000,0.97,0.99,0.9006,0.9299,132265,0
+CIIT.US,D,20250918,000000,0.9,0.92,0.8102,0.8311,84722,0
+CIIT.US,D,20250919,000000,0.8062,0.8062,0.71,0.72,88530,0
+CIIT.US,D,20250922,000000,0.7002,0.76,0.67,0.7399,124355,0
+CIIT.US,D,20250923,000000,0.7,0.7001,0.6501,0.6905,36533,0
+CIIT.US,D,20250924,000000,0.69,0.6904,0.645,0.6599,173466,0
+CIIT.US,D,20250925,000000,0.717,0.7179,0.5929,0.6001,130719,0
+CIIT.US,D,20250926,000000,0.625,0.625,0.521,0.5899,199135,0
+CIIT.US,D,20250929,000000,0.59,0.59,0.5356,0.5533,104989,0
+CIIT.US,D,20250930,000000,0.5698,0.5699,0.53,0.5579,52206,0
+CIIT.US,D,20251001,000000,0.56,0.5844,0.54,0.5589,81661,0
+CIIT.US,D,20251002,000000,0.5501,0.6255,0.55,0.61,109472,0
+CIIT.US,D,20251003,000000,0.6023,0.649999,0.6023,0.634,14421,0
+CIIT.US,D,20251006,000000,0.63,0.72,0.5984,0.6938,349004,0
+CIIT.US,D,20251007,000000,0.68,0.8186,0.65,0.807,366494,0
+CIIT.US,D,20251008,000000,0.8074,0.8376,0.7669,0.7962,598047,0
+CIIT.US,D,20251009,000000,0.76,0.78,0.6006,0.6006,219152,0
+CIIT.US,D,20251010,000000,0.5826,0.61,0.5801,0.6094,2332858,0
+CIIT.US,D,20251013,000000,0.4827,0.5318,0.45,0.5318,624316,0
+CIIT.US,D,20251014,000000,0.5223,0.5312,0.5,0.5187,286464,0
+CIIT.US,D,20251015,000000,0.508,0.63,0.5025,0.63,337322,0
+CIIT.US,D,20251016,000000,0.618,0.76,0.5363,0.58,648178,0
+CIIT.US,D,20251017,000000,0.5595,1.02,0.5529,0.8831,7096551,0
+CIIT.US,D,20251020,000000,0.59,0.795,0.4688,0.67,1947842,0
+CIIT.US,D,20251021,000000,0.6205,0.99,0.6205,0.86,1815669,0
+CIIT.US,D,20251022,000000,0.769,0.85,0.721,0.7312,362194,0
+CIIT.US,D,20251023,000000,0.7093,0.7825,0.701,0.711,127276,0
+CIIT.US,D,20251024,000000,0.712,1,0.7001,0.9921,4690511,0
+CIIT.US,D,20251027,000000,0.8846,1,0.8433,1,2484365,0
+CIIT.US,D,20251028,000000,0.93,0.9449,0.8,0.8,246816,0
+CIIT.US,D,20251029,000000,0.795,0.839,0.76,0.7619,220564,0
+CIIT.US,D,20251030,000000,0.765,0.8,0.7115,0.72575,93809,0
+CIIT.US,D,20251031,000000,0.711,0.711,0.5801,0.5972,752986,0
+CIIT.US,D,20251103,000000,0.621,0.668,0.6021,0.62,117755,0
+CIIT.US,D,20251104,000000,0.605,0.64069,0.5639,0.58,138678,0
+CIIT.US,D,20251105,000000,0.571,0.6387,0.571,0.6,141731,0
+CIIT.US,D,20251106,000000,0.585,0.6558,0.585,0.648325,100891,0
+CIIT.US,D,20251107,000000,0.62,0.6481,0.600601,0.6205,30937,0
+CIIT.US,D,20251110,000000,0.62,0.67,0.6,0.6034,402870,0
+CIIT.US,D,20251111,000000,0.6552,0.659,0.606,0.6132,145587,0
+CIIT.US,D,20251112,000000,0.615,0.6489,0.5821,0.5942,219683,0
+CIIT.US,D,20251113,000000,0.5953,0.65,0.58,0.5804,121328,0
+CIIT.US,D,20251114,000000,0.585,0.5999,0.5515,0.5515,20716,0
+CIIT.US,D,20251117,000000,0.56,0.5912,0.5217,0.5459,39729,0
+CIIT.US,D,20251118,000000,0.521,0.522,0.4,0.416,296449,0
+CIIT.US,D,20251119,000000,0.435,0.46,0.405,0.4411,1065772,0
+CIIT.US,D,20251120,000000,0.429,0.4598,0.405,0.4076,116147,0
+CIIT.US,D,20251121,000000,0.3999,0.4399,0.37,0.4015,63352,0
+CIIT.US,D,20251124,000000,0.3743,0.42,0.3544,0.401,120923,0
+CIIT.US,D,20251125,000000,0.401,0.401,0.3728,0.3841,9428,0
+CIIT.US,D,20251126,000000,0.3999,0.3999,0.3603,0.3787,47004,0
+CIIT.US,D,20251128,000000,0.39,0.3995,0.3603,0.3616,56506,0
+CIIT.US,D,20251201,000000,0.39,0.4444,0.3021,0.4375,13726240,0
+CIIT.US,D,20251202,000000,0.4032,0.51,0.4032,0.4883,644124,0
+CIIT.US,D,20251203,000000,0.4906,0.5005,0.4416,0.4797,274779,0
+CIIT.US,D,20251204,000000,0.4845,0.547,0.4606,0.49,264793,0
+CIIT.US,D,20251205,000000,0.4998,0.544899,0.441,0.451,148834,0
+CIIT.US,D,20251208,000000,0.451,0.4947,0.4159,0.4377,42691,0
+CIIT.US,D,20251209,000000,0.4501,0.46,0.4381,0.4516,45706,0
+CIIT.US,D,20251210,000000,0.4557,0.5098,0.4518,0.4932,53602,0
+CIIT.US,D,20251211,000000,0.5196,0.59,0.4932,0.5105,139909,0
+CIIT.US,D,20251212,000000,0.5535,0.5564,0.51,0.5119,46487,0
+CIIT.US,D,20251215,000000,0.5,0.58,0.5,0.5139,41408,0
+CIIT.US,D,20251216,000000,0.495,0.5,0.46,0.461,40082,0
+CIIT.US,D,20251217,000000,0.458,0.4691,0.4131,0.4367,30847,0
+CIIT.US,D,20251218,000000,0.459,0.459,0.42,0.4208,46699,0
+CIIT.US,D,20251219,000000,0.4576,0.4576,0.42,0.4202,10821,0
+CIIT.US,D,20251222,000000,0.4289,0.448,0.4013,0.415,58638,0
+CIIT.US,D,20251223,000000,0.400001,0.414999,0.374,0.374,68207,0
+CIIT.US,D,20251224,000000,0.38,0.399999,0.3744,0.3744,13963,0
+CIIT.US,D,20251226,000000,0.3739,0.3999,0.36,0.3626,23275,0
+CIIT.US,D,20251229,000000,0.371,0.4,0.36,0.361,12367,0
+CIIT.US,D,20251230,000000,0.3611,0.395999,0.3611,0.3626,24876,0
+CIIT.US,D,20251231,000000,0.3625,0.38,0.3325,0.3325,18204,0
+CIIT.US,D,20260102,000000,0.35,0.357999,0.3325,0.3465,58232,0
+CIIT.US,D,20260105,000000,0.3687,0.389999,0.3255,0.3624,121305,0
+CIIT.US,D,20260106,000000,0.368,0.368,0.3228,0.3649,20619,0
+CIIT.US,D,20260107,000000,0.35,0.3845,0.35,0.38299,8838,0
+CIIT.US,D,20260108,000000,0.3945,0.3945,0.36,0.374,6461,0
+CIIT.US,D,20260109,000000,0.37,0.37,0.328,0.3673,6732,0
+CIIT.US,D,20260112,000000,0.39,0.39,0.3499,0.3501,9601,0
+CIIT.US,D,20260113,000000,0.3851,0.3851,0.3349,0.3565,18172,0
+CIIT.US,D,20260114,000000,0.346,0.385,0.337,0.36,132698,0
+CIIT.US,D,20260115,000000,0.3843,0.3999,0.359999,0.3601,40628,0
+CIIT.US,D,20260116,000000,0.3463,0.39,0.34,0.365,53560,0
+CIIT.US,D,20260120,000000,0.345,0.367501,0.345,0.35,9990,0
+CIIT.US,D,20260121,000000,0.355,0.37,0.33,0.33,10724,0
+CIIT.US,D,20260122,000000,0.364,0.38,0.33,0.38,39773,0
+CIIT.US,D,20260123,000000,0.379,0.379,0.3458,0.3769,6330,0
+CIIT.US,D,20260126,000000,0.36095,0.478,0.3451,0.434,110635,0
+CIIT.US,D,20260127,000000,0.441,0.714,0.4287,0.6153,4606073,0
+CIIT.US,D,20260128,000000,0.548,0.7,0.5307,0.65445,174560,0
+CIIT.US,D,20260129,000000,0.64,0.75,0.551,0.6143,689337,0
+CIIT.US,D,20260130,000000,0.598,0.69,0.58,0.629,215380,0
+CIIT.US,D,20260202,000000,0.6101,0.629,0.5789,0.6141,71195,0
+CIIT.US,D,20260203,000000,0.6,0.63455,0.5707,0.6079,48652,0
+CIIT.US,D,20260204,000000,0.591,0.6,0.521,0.5871,10889,0
+CIIT.US,D,20260205,000000,0.6,0.6,0.55,0.5931,20689,0
+CIIT.US,D,20260206,000000,0.5839,0.605,0.55,0.5995,96628,0
+CIIT.US,D,20260209,000000,0.5985,0.5985,0.5482,0.596,21108,0
+CIIT.US,D,20260210,000000,0.5795,0.5799,0.55,0.5783,8432,0
+CIIT.US,D,20260211,000000,0.5801,0.63,0.58,0.6134,15308,0
+CIIT.US,D,20260212,000000,0.5605,0.59,0.5605,0.59,2005,0
+CIIT.US,D,20260213,000000,0.5899,0.605,0.561,0.604,23747,0
+CIIT.US,D,20260217,000000,0.58,0.595,0.5611,0.5611,1155,0
+CIIT.US,D,20260218,000000,0.562,0.61,0.5611,0.61,3733,0
diff --git a/daily/us/nasdaq stocks/1/cldx.us.txt b/daily/us/nasdaq stocks/1/cldx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d49c5d1e280d89a87a2408bcf0150bb42dc746c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cldx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLDX.US,D,20050225,000000,288,304.2,288,291.6,1637,0
+CLDX.US,D,20050228,000000,298.8,302.4,289.8,302.4,1900,0
+CLDX.US,D,20050301,000000,295.2,302.4,291.6,302.4,1296,0
+CLDX.US,D,20050302,000000,306,315,291.6,309.6,2139,0
+CLDX.US,D,20050303,000000,306,322.2,293.4,297,2372,0
+CLDX.US,D,20050304,000000,297,306,289.8,298.8,1702,0
+CLDX.US,D,20050307,000000,289.8,302.4,289.8,302.4,2325,0
+CLDX.US,D,20050308,000000,298.8,302.4,289.8,297,1377,0
+CLDX.US,D,20050309,000000,297,306,288,298.8,1395,0
+CLDX.US,D,20050310,000000,304.2,304.2,293.4,295.2,2032,0
+CLDX.US,D,20050311,000000,293.4,307.8,293.4,297,979,0
+CLDX.US,D,20050314,000000,297,300.6,291.6,298.8,1778,0
+CLDX.US,D,20050315,000000,295.2,349.2,295.2,320.4,11109,0
+CLDX.US,D,20050316,000000,311.4,311.4,289.8,291.6,2403,0
+CLDX.US,D,20050317,000000,293.4,304.2,287.85,300.6,1814,0
+CLDX.US,D,20050318,000000,295.2,300.6,279,286.2,2840,0
+CLDX.US,D,20050321,000000,282.6,291.6,277.2,288.9,1192,0
+CLDX.US,D,20050322,000000,286.2,295.2,279,286.2,1292,0
+CLDX.US,D,20050323,000000,282.6,291.6,282.6,288,1428,0
+CLDX.US,D,20050324,000000,286.2,300.6,286.2,291.6,1076,0
+CLDX.US,D,20050328,000000,291.6,297,289.8,295.2,780,0
+CLDX.US,D,20050329,000000,291.6,295.2,286.2,289.8,1378,0
+CLDX.US,D,20050330,000000,288,295.2,288,293.4,1270,0
+CLDX.US,D,20050331,000000,286.2,293.4,279,293.4,1734,0
+CLDX.US,D,20050401,000000,293.4,295.2,280.8,288,1827,0
+CLDX.US,D,20050404,000000,288,288,277.2,280.8,947,0
+CLDX.US,D,20050405,000000,284.4,286.2,275.4,280.8,1011,0
+CLDX.US,D,20050406,000000,277.2,286.2,271.8,279,2326,0
+CLDX.US,D,20050407,000000,275.4,279,271.8,275.4,753,0
+CLDX.US,D,20050408,000000,271.8,277.2,268.2,270,2162,0
+CLDX.US,D,20050411,000000,270,273.6,253.8,255.6,2146,0
+CLDX.US,D,20050412,000000,255.6,261,246.6,259.2,2410,0
+CLDX.US,D,20050413,000000,255.6,261,252,252,821,0
+CLDX.US,D,20050414,000000,252,259.2,244.8,248.4,1210,0
+CLDX.US,D,20050415,000000,250.2,253.8,235.8,239.4,1770,0
+CLDX.US,D,20050418,000000,239.4,275.4,234,264.6,2259,0
+CLDX.US,D,20050419,000000,271.8,273.6,253.8,266.4,1166,0
+CLDX.US,D,20050420,000000,261,271.8,248.4,255.6,1440,0
+CLDX.US,D,20050421,000000,255.6,270,253.8,264.6,968,0
+CLDX.US,D,20050422,000000,261,273.6,253.8,270,1300,0
+CLDX.US,D,20050425,000000,268.2,275.4,250.2,262.8,1112,0
+CLDX.US,D,20050426,000000,259.2,262.8,244.8,244.8,1538,0
+CLDX.US,D,20050427,000000,244.8,257.4,239.4,248.4,797,0
+CLDX.US,D,20050428,000000,250.2,250.2,230.4,234,1073,0
+CLDX.US,D,20050429,000000,234,257.4,216,219.6,2616,0
+CLDX.US,D,20050502,000000,217.8,232.2,216,225,1236,0
+CLDX.US,D,20050503,000000,230.4,230.4,217.8,223.2,1143,0
+CLDX.US,D,20050504,000000,219.6,261,217.8,257.4,1764,0
+CLDX.US,D,20050505,000000,253.8,257.4,225,235.8,2051,0
+CLDX.US,D,20050506,000000,235.8,235.8,221.4,225,1846,0
+CLDX.US,D,20050509,000000,228.6,239.4,221.4,239.4,2428,0
+CLDX.US,D,20050510,000000,239.4,239.4,228.6,234,2072,0
+CLDX.US,D,20050511,000000,239.4,239.4,226.8,230.4,939,0
+CLDX.US,D,20050512,000000,234,243,226.8,234,632,0
+CLDX.US,D,20050513,000000,237.6,237.6,226.8,226.8,1602,0
+CLDX.US,D,20050516,000000,241.2,241.2,226.8,232.2,560,0
+CLDX.US,D,20050517,000000,235.8,235.8,225,234,766,0
+CLDX.US,D,20050518,000000,243,293.4,243,252,6892,0
+CLDX.US,D,20050519,000000,250.2,257.4,237.6,246.6,2199,0
+CLDX.US,D,20050520,000000,250.2,253.8,244.8,244.8,961,0
+CLDX.US,D,20050523,000000,255.6,268.2,246.6,259.2,2552,0
+CLDX.US,D,20050524,000000,261,271.8,259.2,261,1687,0
+CLDX.US,D,20050525,000000,261,268.2,252,252,893,0
+CLDX.US,D,20050526,000000,252,270,252,270,1194,0
+CLDX.US,D,20050527,000000,270,270,257.4,261,988,0
+CLDX.US,D,20050531,000000,252,259.2,250.2,255.6,2422,0
+CLDX.US,D,20050601,000000,243,259.2,243,259.2,1855,0
+CLDX.US,D,20050602,000000,261,261,241.2,243,1537,0
+CLDX.US,D,20050603,000000,241.2,248.4,234,237.6,1885,0
+CLDX.US,D,20050606,000000,246.6,246.6,230.4,232.2,1814,0
+CLDX.US,D,20050607,000000,234,243,230.4,232.2,1202,0
+CLDX.US,D,20050608,000000,232.2,237.6,226.8,230.4,1970,0
+CLDX.US,D,20050609,000000,225,235.8,225,234,1699,0
+CLDX.US,D,20050610,000000,228.6,234,223.2,230.4,1218,0
+CLDX.US,D,20050613,000000,228.6,234,219.6,221.4,1763,0
+CLDX.US,D,20050614,000000,217.8,226.8,217.8,223.2,1636,0
+CLDX.US,D,20050615,000000,230.4,230.4,217.8,221.4,1866,0
+CLDX.US,D,20050616,000000,219.6,225,217.8,221.4,2663,0
+CLDX.US,D,20050617,000000,225,232.2,216,228.6,3971,0
+CLDX.US,D,20050620,000000,225,230.4,221.4,221.4,2323,0
+CLDX.US,D,20050621,000000,226.8,237.6,223.2,230.4,2256,0
+CLDX.US,D,20050622,000000,230.4,234,223.2,226.8,1983,0
+CLDX.US,D,20050623,000000,225,230.4,221.4,223.2,2867,0
+CLDX.US,D,20050624,000000,221.4,225,207,217.8,18797,0
+CLDX.US,D,20050627,000000,214.2,217.8,203.4,208.8,2789,0
+CLDX.US,D,20050628,000000,208.8,216,207,208.8,1484,0
+CLDX.US,D,20050629,000000,219.6,219.6,208.8,208.8,1372,0
+CLDX.US,D,20050630,000000,208.8,216,208.8,210.6,1230,0
+CLDX.US,D,20050701,000000,219.6,223.2,208.8,219.6,1558,0
+CLDX.US,D,20050705,000000,219.6,219.6,196.2,214.2,1664,0
+CLDX.US,D,20050706,000000,210.6,226.8,210.6,223.2,1353,0
+CLDX.US,D,20050707,000000,226.8,246.6,212.4,237.6,4658,0
+CLDX.US,D,20050708,000000,246.6,246.6,234,246.6,3251,0
+CLDX.US,D,20050711,000000,246.6,250.2,232.2,234,996,0
+CLDX.US,D,20050712,000000,234,237.6,223.2,228.6,1257,0
+CLDX.US,D,20050713,000000,221.4,232.2,221.4,228.6,636,0
+CLDX.US,D,20050714,000000,223.2,239.4,223.2,234,1318,0
+CLDX.US,D,20050715,000000,234,237.6,230.4,235.8,833,0
+CLDX.US,D,20050718,000000,237.6,253.8,234,252,2397,0
+CLDX.US,D,20050719,000000,252,261,248.4,259.2,1757,0
+CLDX.US,D,20050720,000000,261,262.8,255.6,257.4,1528,0
+CLDX.US,D,20050721,000000,255.6,261,243,253.8,2442,0
+CLDX.US,D,20050722,000000,252,253.8,243,252,936,0
+CLDX.US,D,20050725,000000,248.4,250.2,243,248.4,518,0
+CLDX.US,D,20050726,000000,243,255.6,243,248.4,706,0
+CLDX.US,D,20050727,000000,270,280.8,253.8,253.8,5299,0
+CLDX.US,D,20050728,000000,259.2,259.2,243,244.8,2180,0
+CLDX.US,D,20050729,000000,244.8,250.2,235.8,241.2,1513,0
+CLDX.US,D,20050801,000000,243,248.4,237.6,237.6,538,0
+CLDX.US,D,20050802,000000,237.6,252,237.6,244.8,644,0
+CLDX.US,D,20050803,000000,239.4,244.8,230.4,234,1846,0
+CLDX.US,D,20050804,000000,234,239.4,232.2,239.4,845,0
+CLDX.US,D,20050805,000000,241.2,241.2,235.8,235.8,538,0
+CLDX.US,D,20050808,000000,230.4,235.8,226.8,232.2,1685,0
+CLDX.US,D,20050809,000000,226.8,239.25,226.8,232.2,858,0
+CLDX.US,D,20050810,000000,232.2,237.6,228.6,230.4,1318,0
+CLDX.US,D,20050811,000000,226.8,232.2,226.8,230.4,952,0
+CLDX.US,D,20050812,000000,230.4,234,226.8,234,712,0
+CLDX.US,D,20050815,000000,234,239.4,230.4,232.2,519,0
+CLDX.US,D,20050816,000000,234,235.8,226.8,230.4,1100,0
+CLDX.US,D,20050817,000000,234,234,226.8,232.2,427,0
+CLDX.US,D,20050818,000000,226.8,234,223.2,226.8,1359,0
+CLDX.US,D,20050819,000000,223.2,234,223.2,232.2,475,0
+CLDX.US,D,20050822,000000,244.8,244.8,232.2,232.2,527,0
+CLDX.US,D,20050823,000000,232.2,237.6,226.8,230.4,992,0
+CLDX.US,D,20050824,000000,235.8,235.8,230.4,235.8,731,0
+CLDX.US,D,20050825,000000,237.6,241.2,232.2,234,948,0
+CLDX.US,D,20050826,000000,234,237.6,232.2,237.6,426,0
+CLDX.US,D,20050829,000000,235.8,241.2,230.4,234,1245,0
+CLDX.US,D,20050830,000000,230.4,235.8,230.4,235.8,381,0
+CLDX.US,D,20050831,000000,232.2,237.6,232.2,235.8,570,0
+CLDX.US,D,20050901,000000,239.4,244.8,235.8,235.8,967,0
+CLDX.US,D,20050902,000000,235.8,257.4,235.8,252,1739,0
+CLDX.US,D,20050906,000000,252,262.8,248.4,257.4,1581,0
+CLDX.US,D,20050907,000000,253.8,257.4,248.4,250.2,910,0
+CLDX.US,D,20050908,000000,252,270,248.4,262.8,2874,0
+CLDX.US,D,20050909,000000,270,270,250.2,252,747,0
+CLDX.US,D,20050912,000000,252,259.2,241.2,252,755,0
+CLDX.US,D,20050913,000000,243,252,243,243,648,0
+CLDX.US,D,20050914,000000,244.8,250.2,244.8,246.6,372,0
+CLDX.US,D,20050915,000000,243,248.4,241.2,246.6,884,0
+CLDX.US,D,20050916,000000,243,248.4,243,248.4,342,0
+CLDX.US,D,20050919,000000,241.2,252,241.2,250.2,488,0
+CLDX.US,D,20050920,000000,246.6,259.2,244.8,250.2,385,0
+CLDX.US,D,20050921,000000,246.6,252,241.2,243,507,0
+CLDX.US,D,20050922,000000,239.4,243.45,237.6,241.2,341,0
+CLDX.US,D,20050923,000000,237.6,252,237.6,250.2,340,0
+CLDX.US,D,20050926,000000,241.2,252,237.6,239.4,228,0
+CLDX.US,D,20050927,000000,237.6,244.8,234,237.6,747,0
+CLDX.US,D,20050928,000000,234,243,234,237.6,553,0
+CLDX.US,D,20050929,000000,234,235.8,232.2,232.2,789,0
+CLDX.US,D,20050930,000000,232.2,235.8,230.4,234,566,0
+CLDX.US,D,20051003,000000,232.2,237.6,232.2,234,351,0
+CLDX.US,D,20051004,000000,232.2,235.8,225,230.25,904,0
+CLDX.US,D,20051005,000000,225,234,221.4,230.4,1472,0
+CLDX.US,D,20051006,000000,226.8,232.2,225,232.2,586,0
+CLDX.US,D,20051007,000000,234,235.8,225,230.4,726,0
+CLDX.US,D,20051010,000000,230.4,255.6,230.4,244.8,1606,0
+CLDX.US,D,20051011,000000,244.8,255.6,237.6,241.2,1572,0
+CLDX.US,D,20051012,000000,241.2,241.2,225,226.8,1052,0
+CLDX.US,D,20051013,000000,226.8,234,225,226.8,610,0
+CLDX.US,D,20051014,000000,226.8,234,226.8,232.2,679,0
+CLDX.US,D,20051017,000000,234,261,228.6,259.2,1864,0
+CLDX.US,D,20051018,000000,261,261,243,248.4,1307,0
+CLDX.US,D,20051019,000000,244.8,246.6,237.6,243,583,0
+CLDX.US,D,20051020,000000,239.4,250.2,235.8,243,571,0
+CLDX.US,D,20051021,000000,246.6,261,239.4,241.2,1338,0
+CLDX.US,D,20051024,000000,239.4,250.2,235.8,241.2,590,0
+CLDX.US,D,20051025,000000,237.6,255.6,237.6,248.4,1151,0
+CLDX.US,D,20051026,000000,259.2,302.4,255.6,288,12629,0
+CLDX.US,D,20051027,000000,279,279,239.4,239.4,4988,0
+CLDX.US,D,20051028,000000,243,250.2,232.2,237.6,1286,0
+CLDX.US,D,20051031,000000,243,250.2,237.6,246.6,947,0
+CLDX.US,D,20051101,000000,241.2,302.4,241.2,295.2,5989,0
+CLDX.US,D,20051102,000000,276.3,297,270,273.6,4398,0
+CLDX.US,D,20051103,000000,279,297,270,293.4,2836,0
+CLDX.US,D,20051104,000000,289.8,295.2,284.4,284.4,1428,0
+CLDX.US,D,20051107,000000,289.8,297,282.6,297,950,0
+CLDX.US,D,20051108,000000,295.2,297,288,288,1573,0
+CLDX.US,D,20051109,000000,288,293.4,286.2,288,945,0
+CLDX.US,D,20051110,000000,284.4,289.8,264.6,271.8,2073,0
+CLDX.US,D,20051111,000000,266.4,271.8,257.4,262.8,1850,0
+CLDX.US,D,20051114,000000,288,331.2,277.2,306,9048,0
+CLDX.US,D,20051115,000000,315,316.8,284.4,289.8,3208,0
+CLDX.US,D,20051116,000000,298.8,329.4,293.4,327.6,6001,0
+CLDX.US,D,20051117,000000,329.4,329.4,306,313.2,3336,0
+CLDX.US,D,20051118,000000,312.3,354.6,302.4,333,5346,0
+CLDX.US,D,20051121,000000,325.8,331.2,313.2,315,2617,0
+CLDX.US,D,20051122,000000,313.2,322.2,297,306,2067,0
+CLDX.US,D,20051123,000000,302.4,309.6,295.2,295.2,1405,0
+CLDX.US,D,20051125,000000,298.8,306,295.2,295.2,499,0
+CLDX.US,D,20051128,000000,297,311.4,297,298.8,1782,0
+CLDX.US,D,20051129,000000,306,320.4,293.4,320.4,2567,0
+CLDX.US,D,20051130,000000,320.4,322.2,309.6,322.2,841,0
+CLDX.US,D,20051201,000000,311.4,318.6,306,315,1007,0
+CLDX.US,D,20051202,000000,316.8,331.2,315,331.2,2699,0
+CLDX.US,D,20051205,000000,331.2,331.2,309.6,318.6,1513,0
+CLDX.US,D,20051206,000000,307.8,320.4,306,320.4,1090,0
+CLDX.US,D,20051207,000000,324,324,307.8,307.8,1150,0
+CLDX.US,D,20051208,000000,307.8,313.2,289.8,297,1748,0
+CLDX.US,D,20051209,000000,293.4,297.15,291.6,293.4,719,0
+CLDX.US,D,20051212,000000,295.2,311.4,289.8,306,1127,0
+CLDX.US,D,20051213,000000,302.4,322.2,300.6,316.8,1647,0
+CLDX.US,D,20051214,000000,315,315.3,307.8,315,836,0
+CLDX.US,D,20051215,000000,316.8,399.6,306,383.4,25504,0
+CLDX.US,D,20051216,000000,360,374.4,334.8,336.6,14032,0
+CLDX.US,D,20051219,000000,343.8,347.4,315,318.6,5766,0
+CLDX.US,D,20051220,000000,315,334.8,315,325.8,2006,0
+CLDX.US,D,20051221,000000,320.4,342,320.4,333,2199,0
+CLDX.US,D,20051222,000000,333,343.8,327.6,342,3224,0
+CLDX.US,D,20051223,000000,342,345.6,327.6,336.6,4246,0
+CLDX.US,D,20051227,000000,333.9,342,320.4,325.8,2172,0
+CLDX.US,D,20051228,000000,322.2,327.6,315,316.8,2712,0
+CLDX.US,D,20051229,000000,316.8,342,309.6,333,4666,0
+CLDX.US,D,20051230,000000,336.6,342,322.2,338.4,5334,0
+CLDX.US,D,20060103,000000,335.7,342,329.4,338.4,1518,0
+CLDX.US,D,20060104,000000,334.8,351,334.8,340.2,1833,0
+CLDX.US,D,20060105,000000,346.5,367.2,342,347.4,6677,0
+CLDX.US,D,20060106,000000,359.1,376.2,358.2,375,8930,0
+CLDX.US,D,20060109,000000,378,381.75,365.4,369,3132,0
+CLDX.US,D,20060110,000000,365.4,370.8,349.2,365.4,3067,0
+CLDX.US,D,20060111,000000,369,374.4,360,370.8,1942,0
+CLDX.US,D,20060112,000000,372.6,378,363.6,367.2,1596,0
+CLDX.US,D,20060113,000000,369,369,352.8,360,4591,0
+CLDX.US,D,20060117,000000,363.6,369,351,352.8,2081,0
+CLDX.US,D,20060118,000000,352.8,363.6,343.8,360,2491,0
+CLDX.US,D,20060119,000000,367.2,367.2,354.6,360,1884,0
+CLDX.US,D,20060120,000000,354.6,356.4,340.2,349.2,1822,0
+CLDX.US,D,20060123,000000,342,351,342,349.2,1643,0
+CLDX.US,D,20060124,000000,345.6,365.4,345.6,352.8,2976,0
+CLDX.US,D,20060125,000000,351,356.4,347.4,354.6,912,0
+CLDX.US,D,20060126,000000,351,356.4,347.4,356.4,1194,0
+CLDX.US,D,20060127,000000,356.4,358.2,345.6,351,1523,0
+CLDX.US,D,20060130,000000,345.6,358.2,345.6,349.2,2007,0
+CLDX.US,D,20060131,000000,352.8,360,351,358.2,2018,0
+CLDX.US,D,20060201,000000,360,365.4,354.6,358.2,1830,0
+CLDX.US,D,20060202,000000,354.6,358.2,347.4,352.8,1895,0
+CLDX.US,D,20060203,000000,351,354.6,345.6,347.4,861,0
+CLDX.US,D,20060206,000000,345.6,349.2,340.2,342,760,0
+CLDX.US,D,20060207,000000,343.8,345.6,309.6,313.2,5899,0
+CLDX.US,D,20060208,000000,309.6,316.8,295.2,298.8,3253,0
+CLDX.US,D,20060209,000000,298.8,313.2,295.5,306,1433,0
+CLDX.US,D,20060210,000000,300.6,322.2,300.6,318.6,2101,0
+CLDX.US,D,20060213,000000,322.2,336.6,318.6,333,2705,0
+CLDX.US,D,20060214,000000,333,334.8,318.6,322.2,938,0
+CLDX.US,D,20060215,000000,318.6,325.8,309.6,324,1408,0
+CLDX.US,D,20060216,000000,324,345.6,322.2,345.6,2253,0
+CLDX.US,D,20060217,000000,340.2,342,324,331.2,1306,0
+CLDX.US,D,20060221,000000,333,356.4,333,354.6,3350,0
+CLDX.US,D,20060222,000000,359.1,387,351,378,12291,0
+CLDX.US,D,20060223,000000,378,381.6,360,369,2390,0
+CLDX.US,D,20060224,000000,369,370.8,342,361.8,3966,0
+CLDX.US,D,20060227,000000,336.6,394.2,331.2,374.4,15827,0
+CLDX.US,D,20060228,000000,373.5,374.4,352.8,354.6,2707,0
+CLDX.US,D,20060301,000000,358.2,370.8,358.2,369,2893,0
+CLDX.US,D,20060302,000000,372.6,372.6,351,358.2,2217,0
+CLDX.US,D,20060303,000000,360,367.2,356.4,358.2,2011,0
+CLDX.US,D,20060306,000000,357.3,361.8,334.8,334.8,3483,0
+CLDX.US,D,20060307,000000,345.6,345.6,333,340.2,1332,0
+CLDX.US,D,20060308,000000,333,333,316.8,320.4,2603,0
+CLDX.US,D,20060309,000000,338.4,342,318.6,325.8,3013,0
+CLDX.US,D,20060310,000000,329.4,349.2,325.8,349.2,2586,0
+CLDX.US,D,20060313,000000,338.4,351,334.8,340.05,1747,0
+CLDX.US,D,20060314,000000,334.8,345.6,334.8,342,951,0
+CLDX.US,D,20060315,000000,354.6,360,345.6,349.2,4286,0
+CLDX.US,D,20060316,000000,354.6,354.6,340.2,351,1561,0
+CLDX.US,D,20060317,000000,352.8,352.8,342,347.4,1571,0
+CLDX.US,D,20060320,000000,346.5,349.2,334.8,338.4,2047,0
+CLDX.US,D,20060321,000000,342,468,333,457.2,37349,0
+CLDX.US,D,20060322,000000,457.2,507.6,408.6,415.8,47217,0
+CLDX.US,D,20060323,000000,428.4,439.2,405,410.4,9040,0
+CLDX.US,D,20060324,000000,417.6,462.6,410.4,446.4,8246,0
+CLDX.US,D,20060327,000000,450,453.6,417.6,426.6,5266,0
+CLDX.US,D,20060328,000000,415.8,432,401.4,415.8,5196,0
+CLDX.US,D,20060329,000000,419.4,432,406.8,417.6,3603,0
+CLDX.US,D,20060330,000000,423,424.8,405,419.4,4329,0
+CLDX.US,D,20060331,000000,412.2,457.2,412.2,451.8,11828,0
+CLDX.US,D,20060403,000000,459,459,414,414,4637,0
+CLDX.US,D,20060404,000000,432,432,403.2,414,4674,0
+CLDX.US,D,20060405,000000,410.4,415.8,408.6,408.6,1255,0
+CLDX.US,D,20060406,000000,406.8,414,387,390.6,2513,0
+CLDX.US,D,20060407,000000,395.1,396,372.6,374.4,4501,0
+CLDX.US,D,20060410,000000,374.4,379.8,347.4,360,8049,0
+CLDX.US,D,20060411,000000,360,360,343.8,347.4,2336,0
+CLDX.US,D,20060412,000000,349.2,360,342,349.2,1813,0
+CLDX.US,D,20060413,000000,363.6,370.8,352.8,364.5,1822,0
+CLDX.US,D,20060417,000000,360,369,352.8,363.6,2172,0
+CLDX.US,D,20060418,000000,360,367.2,342,342,3465,0
+CLDX.US,D,20060419,000000,345.6,351,342,351,1994,0
+CLDX.US,D,20060420,000000,354.6,356.4,349.2,351,1306,0
+CLDX.US,D,20060421,000000,345.6,351,342,345.6,1529,0
+CLDX.US,D,20060424,000000,347.4,349.2,336.6,338.4,2758,0
+CLDX.US,D,20060425,000000,336.6,352.8,333,340.2,1409,0
+CLDX.US,D,20060426,000000,345.6,345.6,333,336.6,1348,0
+CLDX.US,D,20060427,000000,338.4,338.4,324,327.6,1552,0
+CLDX.US,D,20060428,000000,331.2,336,320.4,320.4,1280,0
+CLDX.US,D,20060501,000000,324,354.6,320.4,349.2,3519,0
+CLDX.US,D,20060502,000000,345.6,349.2,329.4,331.2,1086,0
+CLDX.US,D,20060503,000000,325.8,352.8,324,342,1855,0
+CLDX.US,D,20060504,000000,347.4,363.6,338.4,340.2,3357,0
+CLDX.US,D,20060505,000000,342.9,345.6,333,343.8,1787,0
+CLDX.US,D,20060508,000000,338.4,338.4,324,333,2368,0
+CLDX.US,D,20060509,000000,334.8,352.8,329.4,345.6,2808,0
+CLDX.US,D,20060510,000000,349.2,354.6,342,342,2514,0
+CLDX.US,D,20060511,000000,342,343.8,324,329.4,1794,0
+CLDX.US,D,20060512,000000,325.8,329.4,309.6,316.8,1761,0
+CLDX.US,D,20060515,000000,315,322.2,311.4,311.4,1053,0
+CLDX.US,D,20060516,000000,309.6,320.4,309.6,318.6,661,0
+CLDX.US,D,20060517,000000,315,320.4,293.4,298.8,1818,0
+CLDX.US,D,20060518,000000,297,311.4,295.2,302.4,1306,0
+CLDX.US,D,20060519,000000,302.4,306,298.8,302.4,958,0
+CLDX.US,D,20060522,000000,306,306,297,298.8,626,0
+CLDX.US,D,20060523,000000,295.2,309.6,295.2,306,705,0
+CLDX.US,D,20060524,000000,322.2,331.2,311.4,318.6,1929,0
+CLDX.US,D,20060525,000000,322.2,324,307.8,320.4,511,0
+CLDX.US,D,20060526,000000,315,324,302.4,306,1517,0
+CLDX.US,D,20060530,000000,306,315,298.8,298.8,1017,0
+CLDX.US,D,20060531,000000,298.8,306,297,300.6,998,0
+CLDX.US,D,20060601,000000,298.8,309.6,297,304.2,957,0
+CLDX.US,D,20060602,000000,306,313.2,302.4,302.4,857,0
+CLDX.US,D,20060605,000000,306,306,297,300.6,1224,0
+CLDX.US,D,20060606,000000,297,302.1,297,300.6,900,0
+CLDX.US,D,20060607,000000,302.4,302.4,280.8,291.6,1695,0
+CLDX.US,D,20060608,000000,293.4,293.4,275.4,282.6,1754,0
+CLDX.US,D,20060609,000000,282.6,282.6,277.2,279,448,0
+CLDX.US,D,20060612,000000,279,288,270,271.8,1062,0
+CLDX.US,D,20060613,000000,287.1,287.1,262.8,268.2,975,0
+CLDX.US,D,20060614,000000,262.8,277.2,262.8,262.8,972,0
+CLDX.US,D,20060615,000000,264.6,280.8,262.8,275.4,980,0
+CLDX.US,D,20060616,000000,279,293.4,270,286.2,1062,0
+CLDX.US,D,20060619,000000,288,293.1,273.6,275.4,637,0
+CLDX.US,D,20060620,000000,273.6,280.8,273.6,275.4,609,0
+CLDX.US,D,20060621,000000,273.6,277.2,268.2,276.9,1644,0
+CLDX.US,D,20060622,000000,273.6,282.6,273.6,280.8,486,0
+CLDX.US,D,20060623,000000,277.2,288,275.4,277.2,519,0
+CLDX.US,D,20060626,000000,273.6,311.4,273.6,306,2395,0
+CLDX.US,D,20060627,000000,302.4,307.8,291.6,300.6,1040,0
+CLDX.US,D,20060628,000000,298.8,302.4,297,300.6,317,0
+CLDX.US,D,20060629,000000,303.3,303.3,297,298.8,775,0
+CLDX.US,D,20060630,000000,295.2,306,288,289.8,717,0
+CLDX.US,D,20060703,000000,295.2,300.6,291.6,297,265,0
+CLDX.US,D,20060705,000000,291.6,295.2,280.8,289.8,546,0
+CLDX.US,D,20060706,000000,286.2,293.4,282.6,286.2,566,0
+CLDX.US,D,20060707,000000,282.6,289.8,279,286.2,392,0
+CLDX.US,D,20060710,000000,282.6,286.2,282.6,282.6,308,0
+CLDX.US,D,20060711,000000,279,288,273.6,288,535,0
+CLDX.US,D,20060712,000000,273.6,288,273.6,284.4,481,0
+CLDX.US,D,20060713,000000,279,284.4,275.4,275.4,783,0
+CLDX.US,D,20060714,000000,275.4,275.4,259.2,265.2,1006,0
+CLDX.US,D,20060717,000000,261,264.6,253.8,253.8,515,0
+CLDX.US,D,20060718,000000,253.8,259.2,252,255.6,688,0
+CLDX.US,D,20060719,000000,259.2,270,252,264.6,683,0
+CLDX.US,D,20060720,000000,275.4,275.4,259.2,262.8,452,0
+CLDX.US,D,20060721,000000,262.8,268.2,243,243,856,0
+CLDX.US,D,20060724,000000,259.2,261,246.6,250.2,637,0
+CLDX.US,D,20060725,000000,252,279,250.2,277.2,869,0
+CLDX.US,D,20060726,000000,288,297,279,279,653,0
+CLDX.US,D,20060727,000000,282.6,284.4,271.8,279,395,0
+CLDX.US,D,20060728,000000,275.4,284.4,273.6,273.6,391,0
+CLDX.US,D,20060731,000000,271.8,284.4,270,273.6,364,0
+CLDX.US,D,20060801,000000,270,273.6,264.6,266.4,275,0
+CLDX.US,D,20060802,000000,277.2,288,264.6,277.2,1039,0
+CLDX.US,D,20060803,000000,273.6,282.6,268.2,280.8,1235,0
+CLDX.US,D,20060804,000000,277.2,279,261,268.2,757,0
+CLDX.US,D,20060807,000000,264.6,268.2,261,262.8,302,0
+CLDX.US,D,20060808,000000,262.8,268.2,253.8,255.6,342,0
+CLDX.US,D,20060809,000000,257.4,264.6,255.6,257.4,652,0
+CLDX.US,D,20060810,000000,253.8,262.8,253.8,262.8,277,0
+CLDX.US,D,20060811,000000,257.4,258,252,255,374,0
+CLDX.US,D,20060814,000000,255.6,259.2,252,255.6,695,0
+CLDX.US,D,20060815,000000,248.4,257.4,239.4,241.2,1778,0
+CLDX.US,D,20060816,000000,243,248.4,234,243,1871,0
+CLDX.US,D,20060817,000000,246.6,259.2,246.6,257.4,961,0
+CLDX.US,D,20060818,000000,253.8,259.2,252.75,255.6,188,0
+CLDX.US,D,20060821,000000,252,259.2,252,259.2,341,0
+CLDX.US,D,20060822,000000,255.6,264.6,255.6,264.6,752,0
+CLDX.US,D,20060823,000000,264.6,266.4,261,261,176,0
+CLDX.US,D,20060824,000000,264.6,270,262.8,268.2,315,0
+CLDX.US,D,20060825,000000,270,270,261,262.8,279,0
+CLDX.US,D,20060828,000000,261,262.8,255.6,255.6,554,0
+CLDX.US,D,20060829,000000,255.6,268.2,253.8,268.2,486,0
+CLDX.US,D,20060830,000000,268.2,273.6,264.6,273.6,644,0
+CLDX.US,D,20060831,000000,270,273.6,262.8,264.6,312,0
+CLDX.US,D,20060901,000000,261,270,261,264.6,612,0
+CLDX.US,D,20060905,000000,262.8,266.4,253.8,253.8,775,0
+CLDX.US,D,20060906,000000,253.8,264.6,252,261,353,0
+CLDX.US,D,20060907,000000,255.6,262.8,252,257.4,476,0
+CLDX.US,D,20060908,000000,257.4,261,255.6,261,191,0
+CLDX.US,D,20060911,000000,255.6,261,253.8,253.8,232,0
+CLDX.US,D,20060912,000000,253.8,261,250.2,257.4,663,0
+CLDX.US,D,20060913,000000,253.8,259.2,250.2,252,1170,0
+CLDX.US,D,20060914,000000,250.2,255.6,248.4,248.4,581,0
+CLDX.US,D,20060915,000000,248.4,261,246.6,259.2,1026,0
+CLDX.US,D,20060918,000000,252,279,252,262.8,1451,0
+CLDX.US,D,20060919,000000,259.2,261,253.8,255.6,364,0
+CLDX.US,D,20060920,000000,252,252,232.2,235.8,3347,0
+CLDX.US,D,20060921,000000,235.8,241.2,232.2,237.6,1499,0
+CLDX.US,D,20060922,000000,234,239.4,232.2,237.6,739,0
+CLDX.US,D,20060925,000000,232.2,243,225,228.6,1184,0
+CLDX.US,D,20060926,000000,226.8,235.8,226.8,232.2,819,0
+CLDX.US,D,20060927,000000,232.2,239.4,225,239.25,1364,0
+CLDX.US,D,20060928,000000,239.4,243,230.4,239.4,737,0
+CLDX.US,D,20060929,000000,235.8,239.4,230.4,235.8,463,0
+CLDX.US,D,20061002,000000,243,243,235.8,235.8,777,0
+CLDX.US,D,20061003,000000,237.6,237.6,230.4,230.4,643,0
+CLDX.US,D,20061004,000000,262.8,266.4,250.2,259.2,4042,0
+CLDX.US,D,20061005,000000,253.8,266.4,253.8,261,703,0
+CLDX.US,D,20061006,000000,253.8,259.2,244.8,255.6,890,0
+CLDX.US,D,20061009,000000,250.2,261,239.4,261,1218,0
+CLDX.US,D,20061010,000000,259.2,262.8,252,262.8,748,0
+CLDX.US,D,20061011,000000,255.6,264.6,248.4,253.8,466,0
+CLDX.US,D,20061012,000000,259.2,261,250.2,257.4,404,0
+CLDX.US,D,20061013,000000,252,259.2,250.2,252,629,0
+CLDX.US,D,20061016,000000,252,259.2,246.6,250.2,966,0
+CLDX.US,D,20061017,000000,252,253.8,248.4,253.8,855,0
+CLDX.US,D,20061018,000000,262.8,300.6,252,291.6,8298,0
+CLDX.US,D,20061019,000000,288,288,270,279,2532,0
+CLDX.US,D,20061020,000000,273.6,280.8,271.8,279,846,0
+CLDX.US,D,20061023,000000,277.2,277.2,259.2,262.8,1315,0
+CLDX.US,D,20061024,000000,264.6,275.4,257.4,261,1683,0
+CLDX.US,D,20061025,000000,259.2,264.6,255.6,255.6,1181,0
+CLDX.US,D,20061026,000000,257.4,268.2,257.4,259.2,1459,0
+CLDX.US,D,20061027,000000,257.4,262.8,255.75,261,451,0
+CLDX.US,D,20061030,000000,261,262.8,246.75,253.8,853,0
+CLDX.US,D,20061031,000000,261,266.1,255.6,264.6,1307,0
+CLDX.US,D,20061101,000000,259.2,266.4,243,259.2,3036,0
+CLDX.US,D,20061102,000000,261,261,239.4,246.6,1762,0
+CLDX.US,D,20061103,000000,246.6,253.8,244.8,248.4,996,0
+CLDX.US,D,20061106,000000,244.8,248.4,241.2,243,764,0
+CLDX.US,D,20061107,000000,243,250.2,243,248.4,690,0
+CLDX.US,D,20061108,000000,248.4,250.2,243,244.8,606,0
+CLDX.US,D,20061109,000000,244.8,259.2,244.8,257.4,1461,0
+CLDX.US,D,20061110,000000,257.4,259.2,252,252,721,0
+CLDX.US,D,20061113,000000,250.2,252,246.6,248.4,582,0
+CLDX.US,D,20061114,000000,246.6,255.6,239.4,255.6,2401,0
+CLDX.US,D,20061115,000000,253.8,259.2,252,255.6,1088,0
+CLDX.US,D,20061116,000000,255.6,266.4,246.6,266.4,2652,0
+CLDX.US,D,20061117,000000,264.6,266.4,261,261,810,0
+CLDX.US,D,20061120,000000,262.8,273.6,262.8,268.2,1422,0
+CLDX.US,D,20061121,000000,268.2,273.6,264.6,264.6,686,0
+CLDX.US,D,20061122,000000,262.8,277.2,261,273.6,1172,0
+CLDX.US,D,20061124,000000,270,289.8,268.2,288,1752,0
+CLDX.US,D,20061127,000000,288,291.6,262.8,264.6,1874,0
+CLDX.US,D,20061128,000000,266.4,275.4,262.8,266.4,578,0
+CLDX.US,D,20061129,000000,268.2,277.2,264.6,266.4,793,0
+CLDX.US,D,20061130,000000,271.8,275.4,262.8,266.1,403,0
+CLDX.US,D,20061201,000000,262.8,268.2,259.2,264.6,966,0
+CLDX.US,D,20061204,000000,266.4,270,259.2,261,741,0
+CLDX.US,D,20061205,000000,264.6,277.2,262.8,275.4,1399,0
+CLDX.US,D,20061206,000000,270,273.6,264.6,266.4,737,0
+CLDX.US,D,20061207,000000,264.6,268.2,246.6,255.6,1547,0
+CLDX.US,D,20061208,000000,253.8,264.6,252,261,605,0
+CLDX.US,D,20061211,000000,259.2,262.8,253.8,257.4,643,0
+CLDX.US,D,20061212,000000,255.6,259.2,244.8,253.8,1322,0
+CLDX.US,D,20061213,000000,250.2,253.8,247.35,248.4,461,0
+CLDX.US,D,20061214,000000,246.6,252,244.8,248.4,558,0
+CLDX.US,D,20061215,000000,244.8,251.7,244.8,246.6,640,0
+CLDX.US,D,20061218,000000,244.8,246.6,235.8,241.2,1246,0
+CLDX.US,D,20061219,000000,237.6,250.2,235.8,241.2,1007,0
+CLDX.US,D,20061220,000000,241.2,252,241.2,243,512,0
+CLDX.US,D,20061221,000000,244.8,253.8,243,253.8,1457,0
+CLDX.US,D,20061222,000000,246.6,253.8,244.8,252,1171,0
+CLDX.US,D,20061226,000000,244.8,252,228.6,232.2,2587,0
+CLDX.US,D,20061227,000000,234,243,232.2,241.2,4127,0
+CLDX.US,D,20061228,000000,237.6,244.8,232.2,241.2,2321,0
+CLDX.US,D,20061229,000000,234,243,232.2,241.2,2863,0
+CLDX.US,D,20070103,000000,237.6,252,235.8,246.6,1308,0
+CLDX.US,D,20070104,000000,243,250.2,237.6,245.7,302,0
+CLDX.US,D,20070105,000000,241.2,250.2,237.6,243,394,0
+CLDX.US,D,20070108,000000,239.4,248.4,239.4,246.6,525,0
+CLDX.US,D,20070109,000000,243,246.6,243,244.8,572,0
+CLDX.US,D,20070110,000000,243,248.4,243,248.4,1075,0
+CLDX.US,D,20070111,000000,248.4,257.4,248.4,257.4,954,0
+CLDX.US,D,20070112,000000,255.6,257.4,248.4,252,417,0
+CLDX.US,D,20070116,000000,255.6,255.6,248.4,255.6,471,0
+CLDX.US,D,20070117,000000,253.8,259.2,252,253.8,505,0
+CLDX.US,D,20070118,000000,250.2,257.4,246.6,250.2,614,0
+CLDX.US,D,20070119,000000,246.6,248.4,239.4,244.8,733,0
+CLDX.US,D,20070122,000000,241.2,248.4,241.2,244.8,389,0
+CLDX.US,D,20070123,000000,241.2,244.8,237.6,239.4,522,0
+CLDX.US,D,20070124,000000,234,246.6,234,237.6,738,0
+CLDX.US,D,20070125,000000,243,244.8,237.6,241.2,482,0
+CLDX.US,D,20070126,000000,243,246.6,241.2,244.8,976,0
+CLDX.US,D,20070129,000000,241.2,246.6,241.2,246.6,427,0
+CLDX.US,D,20070130,000000,244.8,250.2,241.2,244.8,507,0
+CLDX.US,D,20070131,000000,243,248.4,241.2,246.6,369,0
+CLDX.US,D,20070201,000000,241.2,248.4,241.2,241.2,248,0
+CLDX.US,D,20070202,000000,241.2,250.2,237.75,247.5,1201,0
+CLDX.US,D,20070205,000000,252,252,246.6,248.4,492,0
+CLDX.US,D,20070206,000000,244.8,250.2,243,246.6,442,0
+CLDX.US,D,20070207,000000,244.95,252,244.8,246.6,297,0
+CLDX.US,D,20070208,000000,244.8,252,244.8,250.2,597,0
+CLDX.US,D,20070209,000000,252,262.8,250.2,259.2,1621,0
+CLDX.US,D,20070212,000000,262.8,266.4,253.8,259.2,875,0
+CLDX.US,D,20070213,000000,259.2,264.6,252,255.6,798,0
+CLDX.US,D,20070214,000000,262.8,262.8,253.8,259.2,781,0
+CLDX.US,D,20070215,000000,255.6,257.4,248.4,252,600,0
+CLDX.US,D,20070216,000000,253.8,253.8,246.6,250.2,518,0
+CLDX.US,D,20070220,000000,248.4,262.8,244.8,262.8,1385,0
+CLDX.US,D,20070221,000000,261,264.6,255.6,262.8,890,0
+CLDX.US,D,20070222,000000,257.25,266.4,257.25,262.8,484,0
+CLDX.US,D,20070223,000000,264.6,266.4,257.4,266.4,523,0
+CLDX.US,D,20070226,000000,270,279,266.4,279,1732,0
+CLDX.US,D,20070227,000000,270,277.2,248.4,262.8,1443,0
+CLDX.US,D,20070228,000000,255.6,262.8,248.4,257.4,628,0
+CLDX.US,D,20070301,000000,261,261,250.2,253.8,447,0
+CLDX.US,D,20070302,000000,250.2,255.6,246.6,250.2,871,0
+CLDX.US,D,20070305,000000,244.8,257.4,243,250.2,919,0
+CLDX.US,D,20070306,000000,250.2,259.2,246.6,259.2,665,0
+CLDX.US,D,20070307,000000,248.4,253.8,237.6,237.6,2004,0
+CLDX.US,D,20070308,000000,237.6,243,237.6,237.6,1039,0
+CLDX.US,D,20070309,000000,237.6,243,234,234,889,0
+CLDX.US,D,20070312,000000,239.4,241.2,234,237.6,477,0
+CLDX.US,D,20070313,000000,239.4,241.2,234,239.4,1450,0
+CLDX.US,D,20070314,000000,237.6,241.2,230.4,235.8,490,0
+CLDX.US,D,20070315,000000,237.6,243,234,243,389,0
+CLDX.US,D,20070316,000000,241.2,243,235.8,235.8,303,0
+CLDX.US,D,20070319,000000,234,244.8,234,237.6,1155,0
+CLDX.US,D,20070320,000000,241.2,243,234,237.6,1132,0
+CLDX.US,D,20070321,000000,239.4,243,237.6,243,749,0
+CLDX.US,D,20070322,000000,241.2,243,235.8,239.4,373,0
+CLDX.US,D,20070323,000000,239.4,241.2,234,241.2,374,0
+CLDX.US,D,20070326,000000,241.2,241.2,235.8,239.4,311,0
+CLDX.US,D,20070327,000000,239.4,268.2,237.6,264.6,2635,0
+CLDX.US,D,20070328,000000,266.4,266.4,246.6,257.4,669,0
+CLDX.US,D,20070329,000000,255.6,261,250.2,255.6,282,0
+CLDX.US,D,20070330,000000,261,264.6,255.6,262.8,697,0
+CLDX.US,D,20070402,000000,261,261,246.6,246.6,591,0
+CLDX.US,D,20070403,000000,244.8,257.4,243,243,707,0
+CLDX.US,D,20070404,000000,246.6,250.2,244.8,248.4,602,0
+CLDX.US,D,20070405,000000,248.4,253.8,248.4,252,211,0
+CLDX.US,D,20070409,000000,252,264.6,243,261.3,634,0
+CLDX.US,D,20070410,000000,261,270,252,266.4,1241,0
+CLDX.US,D,20070411,000000,268.2,268.2,253.95,264.6,604,0
+CLDX.US,D,20070412,000000,262.8,262.8,255.6,257.4,437,0
+CLDX.US,D,20070413,000000,253.8,261,253.5,255.6,350,0
+CLDX.US,D,20070416,000000,252,252,235.8,239.4,2674,0
+CLDX.US,D,20070417,000000,237.6,239.4,228.6,228.6,2708,0
+CLDX.US,D,20070418,000000,225,228.6,208.8,217.8,5015,0
+CLDX.US,D,20070419,000000,210.6,219.6,207,208.8,2796,0
+CLDX.US,D,20070420,000000,208.8,228.6,208.8,223.2,2698,0
+CLDX.US,D,20070423,000000,219.6,226.8,208.8,216,1880,0
+CLDX.US,D,20070424,000000,214.2,225,210.6,214.2,1320,0
+CLDX.US,D,20070425,000000,212.4,218.55,208.8,210.6,1036,0
+CLDX.US,D,20070426,000000,208.8,214.2,208.8,210.6,594,0
+CLDX.US,D,20070427,000000,210.6,212.4,199.8,205.2,1811,0
+CLDX.US,D,20070430,000000,210.6,214.2,207,210.6,1209,0
+CLDX.US,D,20070501,000000,210.6,212.4,207,212.4,442,0
+CLDX.US,D,20070502,000000,208.8,210.6,203.4,204.9,896,0
+CLDX.US,D,20070503,000000,201.6,207,189,190.8,2892,0
+CLDX.US,D,20070504,000000,189,189.6,163.8,171,6057,0
+CLDX.US,D,20070507,000000,171,174.6,163.8,165.6,2338,0
+CLDX.US,D,20070508,000000,179.85,179.85,165.6,172.8,1588,0
+CLDX.US,D,20070509,000000,169.65,187.2,169.65,185.4,1538,0
+CLDX.US,D,20070510,000000,185.4,189,171,172.8,1211,0
+CLDX.US,D,20070511,000000,174.6,180,165.6,169.2,1455,0
+CLDX.US,D,20070514,000000,171,180,171,171,613,0
+CLDX.US,D,20070515,000000,171,176.4,167.4,169.2,625,0
+CLDX.US,D,20070516,000000,167.4,170.85,165.6,165.6,852,0
+CLDX.US,D,20070517,000000,163.8,167.4,154.8,162,1142,0
+CLDX.US,D,20070518,000000,174.6,198,174.6,187.2,8999,0
+CLDX.US,D,20070521,000000,198,198,172.95,179.85,2096,0
+CLDX.US,D,20070522,000000,180,183.6,172.95,174.6,952,0
+CLDX.US,D,20070523,000000,178.2,178.2,171,171,1028,0
+CLDX.US,D,20070524,000000,174.6,176.4,167.4,167.4,768,0
+CLDX.US,D,20070525,000000,167.4,173.7,165.6,165.75,559,0
+CLDX.US,D,20070529,000000,167.4,172.8,165.6,167.4,1079,0
+CLDX.US,D,20070530,000000,162.15,174.6,162.15,171.3,876,0
+CLDX.US,D,20070531,000000,172.8,185.4,172.8,180,1049,0
+CLDX.US,D,20070601,000000,178.2,178.2,169.2,170.1,826,0
+CLDX.US,D,20070604,000000,171,176.4,169.2,172.8,745,0
+CLDX.US,D,20070605,000000,169.2,172.8,167.4,172.8,570,0
+CLDX.US,D,20070606,000000,171,176.25,167.4,167.55,505,0
+CLDX.US,D,20070607,000000,167.4,171,165.75,168.3,845,0
+CLDX.US,D,20070608,000000,167.4,169.2,162,167.4,1720,0
+CLDX.US,D,20070611,000000,162,167.4,162,163.8,864,0
+CLDX.US,D,20070612,000000,163.8,167.4,162,163.8,790,0
+CLDX.US,D,20070613,000000,167.4,169.2,162,167.4,680,0
+CLDX.US,D,20070614,000000,167.4,169.2,160.2,163.65,1195,0
+CLDX.US,D,20070615,000000,165.6,165.6,162,162.15,406,0
+CLDX.US,D,20070618,000000,162.3,163.8,154.8,158.4,1371,0
+CLDX.US,D,20070619,000000,156.6,156.6,149.4,154.8,2472,0
+CLDX.US,D,20070620,000000,145.8,150.9,144,145.95,1920,0
+CLDX.US,D,20070621,000000,147.6,147.6,135,138.6,1521,0
+CLDX.US,D,20070622,000000,135,144,133.2,133.2,1900,0
+CLDX.US,D,20070625,000000,133.2,144,133.2,135,1608,0
+CLDX.US,D,20070626,000000,143.85,149.4,135,149.4,1041,0
+CLDX.US,D,20070627,000000,151.2,162,145.8,162,3074,0
+CLDX.US,D,20070628,000000,167.4,167.4,160.2,162,1457,0
+CLDX.US,D,20070629,000000,158.4,164.25,149.4,149.4,944,0
+CLDX.US,D,20070702,000000,145.8,158.4,145.8,156.6,950,0
+CLDX.US,D,20070703,000000,160.2,160.2,153,160.2,226,0
+CLDX.US,D,20070705,000000,153,159.9,153,156.6,408,0
+CLDX.US,D,20070706,000000,156.3,156.6,154.8,154.8,264,0
+CLDX.US,D,20070709,000000,154.8,167.4,151.2,167.4,1170,0
+CLDX.US,D,20070710,000000,167.4,167.4,153,162,623,0
+CLDX.US,D,20070711,000000,162,165.45,154.95,156.6,737,0
+CLDX.US,D,20070712,000000,153,162,149.4,160.2,679,0
+CLDX.US,D,20070713,000000,154.8,160.2,153,155.7,671,0
+CLDX.US,D,20070716,000000,151.35,158.4,151.2,154.8,355,0
+CLDX.US,D,20070717,000000,149.4,154.05,145.8,147.15,713,0
+CLDX.US,D,20070718,000000,144,147.6,140.4,142.2,769,0
+CLDX.US,D,20070719,000000,144,148.35,136.8,138.6,792,0
+CLDX.US,D,20070720,000000,140.4,140.4,127.8,131.4,1772,0
+CLDX.US,D,20070723,000000,129.6,135,127.8,129.6,966,0
+CLDX.US,D,20070724,000000,127.8,129.6,126,126,1299,0
+CLDX.US,D,20070725,000000,126,133.2,126,131.4,788,0
+CLDX.US,D,20070726,000000,131.4,132.3,127.8,129.6,441,0
+CLDX.US,D,20070727,000000,133.2,133.2,127.8,128.55,393,0
+CLDX.US,D,20070730,000000,129.6,131.4,122.4,126,538,0
+CLDX.US,D,20070731,000000,126,127.8,117,117.15,1732,0
+CLDX.US,D,20070801,000000,117,122.4,111.6,111.6,890,0
+CLDX.US,D,20070802,000000,109.8,109.8,102.6,108,1581,0
+CLDX.US,D,20070803,000000,106.2,111.6,106.2,108,577,0
+CLDX.US,D,20070806,000000,102.6,106.2,90,92.4,4575,0
+CLDX.US,D,20070807,000000,91.8,106.2,91.8,104.25,1361,0
+CLDX.US,D,20070808,000000,104.25,106.2,99.15,104.4,623,0
+CLDX.US,D,20070809,000000,104.4,108,103.2,104.4,557,0
+CLDX.US,D,20070810,000000,102.6,106.05,97.2,99,843,0
+CLDX.US,D,20070813,000000,104.4,104.4,92.4,92.4,684,0
+CLDX.US,D,20070814,000000,92.4,104.4,92.4,102.15,1445,0
+CLDX.US,D,20070815,000000,109.8,109.8,102.6,102.6,759,0
+CLDX.US,D,20070816,000000,102.6,104.4,97.2,100.8,652,0
+CLDX.US,D,20070817,000000,100.8,104.4,91.8,95.4,797,0
+CLDX.US,D,20070820,000000,93.6,106.2,93.6,99,795,0
+CLDX.US,D,20070821,000000,99,99,90,90,1153,0
+CLDX.US,D,20070822,000000,90,94.5,90,91.95,1275,0
+CLDX.US,D,20070823,000000,90,91.8,81,82.8,2443,0
+CLDX.US,D,20070824,000000,72,90,72,77.4,1831,0
+CLDX.US,D,20070827,000000,75.6,84.6,75.6,77.4,506,0
+CLDX.US,D,20070828,000000,79.2,82.8,77.55,82.8,840,0
+CLDX.US,D,20070829,000000,81,88.2,81,86.4,1138,0
+CLDX.US,D,20070830,000000,79.95,98.25,79.95,90.3,785,0
+CLDX.US,D,20070831,000000,90,97.2,87.3,94.5,649,0
+CLDX.US,D,20070904,000000,98.25,102.6,95.4,100.8,1030,0
+CLDX.US,D,20070905,000000,100.8,122.7,99,112.5,2122,0
+CLDX.US,D,20070906,000000,113.4,120.45,108,118.65,1502,0
+CLDX.US,D,20070907,000000,118.65,135,117.3,131.4,2147,0
+CLDX.US,D,20070910,000000,131.4,138.6,131.1,133.2,1489,0
+CLDX.US,D,20070911,000000,131.4,131.4,111.6,115.2,1020,0
+CLDX.US,D,20070912,000000,126,126,111.3,120.45,558,0
+CLDX.US,D,20070913,000000,118.8,127.8,117,122.4,1052,0
+CLDX.US,D,20070914,000000,127.65,129.6,118.8,124.2,863,0
+CLDX.US,D,20070917,000000,122.55,127.8,117,118.8,712,0
+CLDX.US,D,20070918,000000,118.65,127.8,117.45,118.95,797,0
+CLDX.US,D,20070919,000000,119.1,131.4,119.1,120.6,388,0
+CLDX.US,D,20070920,000000,119.1,129.45,119.1,120.6,999,0
+CLDX.US,D,20070921,000000,118.8,124.2,118.8,120.6,154,0
+CLDX.US,D,20070924,000000,117,120.6,111.75,112.05,816,0
+CLDX.US,D,20070925,000000,108.15,117,100.8,109.8,2018,0
+CLDX.US,D,20070926,000000,109.8,109.95,99.15,102.6,652,0
+CLDX.US,D,20070927,000000,102.75,108,102.75,102.9,654,0
+CLDX.US,D,20070928,000000,102.75,106.05,99,100.8,207,0
+CLDX.US,D,20071001,000000,104.4,105.15,90.3,91.8,1170,0
+CLDX.US,D,20071002,000000,90.15,104.4,86.4,88.35,1219,0
+CLDX.US,D,20071003,000000,86.4,100.8,86.4,93.75,858,0
+CLDX.US,D,20071004,000000,95.4,99,90.45,95.4,1168,0
+CLDX.US,D,20071005,000000,93.6,98.85,91.65,95.1,711,0
+CLDX.US,D,20071008,000000,95.4,98.85,90,90,892,0
+CLDX.US,D,20071009,000000,90,96.45,90,90,516,0
+CLDX.US,D,20071010,000000,86.4,95.4,81.15,91.8,949,0
+CLDX.US,D,20071011,000000,93.45,93.45,86.4,88.2,464,0
+CLDX.US,D,20071012,000000,88.2,90,88.2,90,420,0
+CLDX.US,D,20071015,000000,90,97.2,90,92.4,1379,0
+CLDX.US,D,20071016,000000,99,108,93.6,102.6,1652,0
+CLDX.US,D,20071017,000000,106.05,124.2,81,108,3653,0
+CLDX.US,D,20071018,000000,115.2,118.8,100.8,102.6,693,0
+CLDX.US,D,20071019,000000,99,100.8,93.6,99,1049,0
+CLDX.US,D,20071022,000000,126.3,142.2,113.4,126,11207,0
+CLDX.US,D,20071023,000000,133.2,133.2,115.2,118.8,3608,0
+CLDX.US,D,20071024,000000,117,120.6,111.6,114.6,1707,0
+CLDX.US,D,20071025,000000,117,117,109.8,113.4,1228,0
+CLDX.US,D,20071026,000000,113.4,115.2,108,109.8,1935,0
+CLDX.US,D,20071029,000000,111.6,113.4,104.4,108,713,0
+CLDX.US,D,20071030,000000,108,115.2,106.2,106.2,1702,0
+CLDX.US,D,20071031,000000,104.7,108,102.75,106.2,538,0
+CLDX.US,D,20071101,000000,100.8,109.8,100.8,102.6,733,0
+CLDX.US,D,20071102,000000,100.95,109.8,91.8,99,630,0
+CLDX.US,D,20071105,000000,111.6,111.6,94.2,94.2,667,0
+CLDX.US,D,20071106,000000,95.4,100.8,95.4,97.2,764,0
+CLDX.US,D,20071107,000000,102.6,102.6,90,90,1176,0
+CLDX.US,D,20071108,000000,90.3,93.6,84.6,84.6,896,0
+CLDX.US,D,20071109,000000,88.05,90,72,90,4388,0
+CLDX.US,D,20071112,000000,86.4,93.3,82.8,84.6,1660,0
+CLDX.US,D,20071113,000000,84.6,90,79.2,82.8,912,0
+CLDX.US,D,20071114,000000,81,84.6,77.4,81,3609,0
+CLDX.US,D,20071115,000000,79.2,82.8,79.2,81,2706,0
+CLDX.US,D,20071116,000000,81,81,73.8,74.7,1148,0
+CLDX.US,D,20071119,000000,75.6,81,75.6,77.4,2080,0
+CLDX.US,D,20071120,000000,77.4,79.2,73.8,75.6,980,0
+CLDX.US,D,20071121,000000,82.8,82.8,73.8,74.25,1729,0
+CLDX.US,D,20071123,000000,73.95,97.2,73.95,97.2,3410,0
+CLDX.US,D,20071126,000000,108,111.45,90,91.8,5833,0
+CLDX.US,D,20071127,000000,93.6,99,86.55,88.5,5881,0
+CLDX.US,D,20071128,000000,90,95.4,86.4,86.4,2693,0
+CLDX.US,D,20071129,000000,86.4,88.2,81,86.4,2468,0
+CLDX.US,D,20071130,000000,82.8,91.8,82.8,86.4,1404,0
+CLDX.US,D,20071203,000000,84.6,91.8,81.15,88.2,2942,0
+CLDX.US,D,20071204,000000,91.8,91.8,84.6,89.1,1063,0
+CLDX.US,D,20071205,000000,89.7,95.4,86.4,88.2,1772,0
+CLDX.US,D,20071206,000000,88.2,90,86.4,89.1,1130,0
+CLDX.US,D,20071207,000000,91.8,102.6,91.8,99,2138,0
+CLDX.US,D,20071210,000000,96.9,99,90,93.6,834,0
+CLDX.US,D,20071211,000000,90.15,93.6,84.6,88.2,1447,0
+CLDX.US,D,20071212,000000,84.6,99,84.6,90,1763,0
+CLDX.US,D,20071213,000000,90,93.6,88.2,91.8,682,0
+CLDX.US,D,20071214,000000,90,97.2,90,91.8,1043,0
+CLDX.US,D,20071217,000000,90,95.4,86.55,93.6,1287,0
+CLDX.US,D,20071218,000000,88.2,91.65,88.2,91.65,1627,0
+CLDX.US,D,20071219,000000,88.2,91.8,83.1,84.6,2036,0
+CLDX.US,D,20071220,000000,82.95,90,82.8,88.2,4098,0
+CLDX.US,D,20071221,000000,90,93.45,82.8,88.05,3073,0
+CLDX.US,D,20071224,000000,82.95,88.2,82.8,86.4,701,0
+CLDX.US,D,20071226,000000,86.4,90,84.6,90,1934,0
+CLDX.US,D,20071227,000000,86.4,88.2,82.8,82.8,1456,0
+CLDX.US,D,20071228,000000,90,95.4,84.6,84.6,4177,0
+CLDX.US,D,20071231,000000,86.4,93.6,86.4,90,3842,0
+CLDX.US,D,20080102,000000,88.2,102.6,88.2,100.8,1828,0
+CLDX.US,D,20080103,000000,99,115.2,97.2,113.4,2507,0
+CLDX.US,D,20080104,000000,113.4,114.3,106.2,111.45,972,0
+CLDX.US,D,20080107,000000,117,120.6,111.3,117,745,0
+CLDX.US,D,20080108,000000,117,120.6,111.6,113.4,527,0
+CLDX.US,D,20080109,000000,111.6,113.4,93.6,106.2,1411,0
+CLDX.US,D,20080110,000000,104.25,104.4,84.75,102.6,4035,0
+CLDX.US,D,20080111,000000,97.35,104.4,97.2,104.25,1049,0
+CLDX.US,D,20080114,000000,104.25,108,100.8,108,680,0
+CLDX.US,D,20080115,000000,106.2,111.6,106.2,108,948,0
+CLDX.US,D,20080116,000000,106.5,111.6,102.6,104.4,1132,0
+CLDX.US,D,20080117,000000,106.2,108,100.8,108,209,0
+CLDX.US,D,20080118,000000,102.6,108,101.55,106.05,475,0
+CLDX.US,D,20080122,000000,99,113.4,93.6,109.8,1794,0
+CLDX.US,D,20080123,000000,108,114.3,102.6,113.4,1047,0
+CLDX.US,D,20080124,000000,113.4,115.2,106.2,109.8,723,0
+CLDX.US,D,20080125,000000,111.6,115.2,106.2,108,848,0
+CLDX.US,D,20080128,000000,104.4,109.8,100.8,109.8,350,0
+CLDX.US,D,20080129,000000,109.65,111.6,106.2,111.6,915,0
+CLDX.US,D,20080130,000000,108.15,111.6,104.4,108,1187,0
+CLDX.US,D,20080131,000000,108,117,102.6,115.2,1168,0
+CLDX.US,D,20080201,000000,108,126,108,126,1501,0
+CLDX.US,D,20080204,000000,126,129.6,117.15,129.6,851,0
+CLDX.US,D,20080205,000000,118.8,135,118.8,135,1078,0
+CLDX.US,D,20080206,000000,126,135,126,133.2,465,0
+CLDX.US,D,20080207,000000,133.2,133.2,124.2,129.6,696,0
+CLDX.US,D,20080208,000000,126,135,126,131.85,1009,0
+CLDX.US,D,20080211,000000,133.2,135,126,131.4,929,0
+CLDX.US,D,20080212,000000,131.4,133.2,127.8,131.4,611,0
+CLDX.US,D,20080213,000000,129.6,131.4,126,126,411,0
+CLDX.US,D,20080214,000000,126,129.6,124.2,126,475,0
+CLDX.US,D,20080215,000000,126,131.4,122.4,122.4,970,0
+CLDX.US,D,20080219,000000,120.6,127.8,120.6,124.2,637,0
+CLDX.US,D,20080220,000000,118.8,131.4,117,131.4,353,0
+CLDX.US,D,20080221,000000,140.4,144,126,126,2133,0
+CLDX.US,D,20080222,000000,126.3,131.4,122.4,124.2,474,0
+CLDX.US,D,20080225,000000,129.6,129.6,124.2,126,156,0
+CLDX.US,D,20080226,000000,126,131.4,124.2,127.8,312,0
+CLDX.US,D,20080227,000000,127.8,129.6,122.4,126,521,0
+CLDX.US,D,20080228,000000,129.6,129.6,124.2,129.6,204,0
+CLDX.US,D,20080229,000000,126,133.2,124.2,124.2,1008,0
+CLDX.US,D,20080303,000000,124.35,129.6,124.35,129.45,303,0
+CLDX.US,D,20080304,000000,127.95,131.4,124.2,130.5,615,0
+CLDX.US,D,20080305,000000,131.4,136.8,126,129.6,1880,0
+CLDX.US,D,20080306,000000,129.6,131.4,127.8,129.6,938,0
+CLDX.US,D,20080307,000000,129.6,131.4,113.4,113.4,915,0
+CLDX.US,D,20080310,000000,111.15,114.9,104.25,114.45,1439,0
+CLDX.US,D,20080311,000000,115.2,117.75,115.2,115.5,143,0
+CLDX.US,D,20080312,000000,115.35,120,115.35,119.55,277,0
+CLDX.US,D,20080313,000000,111.15,117,111,115.5,262,0
+CLDX.US,D,20080314,000000,112.8,115.2,111,113.1,736,0
+CLDX.US,D,20080317,000000,108.9,111,105,105,764,0
+CLDX.US,D,20080318,000000,105,108.75,105,106.5,878,0
+CLDX.US,D,20080319,000000,108.75,112.95,103.95,109.35,491,0
+CLDX.US,D,20080320,000000,111.75,111.75,106.65,107.85,497,0
+CLDX.US,D,20080324,000000,106.2,111.75,106.2,108.75,930,0
+CLDX.US,D,20080325,000000,110.85,119.4,110.85,119.4,989,0
+CLDX.US,D,20080326,000000,120,127.05,120,127.05,1086,0
+CLDX.US,D,20080327,000000,123.15,140.1,123.15,139.65,3118,0
+CLDX.US,D,20080328,000000,146.1,148.65,138.75,144.15,2622,0
+CLDX.US,D,20080331,000000,146.85,147,142.5,147,953,0
+CLDX.US,D,20080401,000000,150,165,143.25,160.5,2365,0
+CLDX.US,D,20080402,000000,157.8,172.05,157.8,168,3104,0
+CLDX.US,D,20080403,000000,170.85,180,168.75,176.85,4064,0
+CLDX.US,D,20080404,000000,183.3,183.75,152.7,158.7,6628,0
+CLDX.US,D,20080407,000000,159,163.35,159,161.25,1877,0
+CLDX.US,D,20080408,000000,157.8,159,151.05,154.5,4115,0
+CLDX.US,D,20080409,000000,152.55,156,150,154.8,939,0
+CLDX.US,D,20080410,000000,152.25,160.8,152.25,155.25,2642,0
+CLDX.US,D,20080411,000000,154.2,157.5,148.35,155.7,1938,0
+CLDX.US,D,20080414,000000,157.05,157.05,150,152.25,1641,0
+CLDX.US,D,20080415,000000,152.25,155.85,149.4,150.3,1343,0
+CLDX.US,D,20080416,000000,155.85,156,150.15,150.75,8891,0
+CLDX.US,D,20080417,000000,202.5,208.35,172.5,175.8,68422,0
+CLDX.US,D,20080418,000000,175.95,179.85,151.35,153.3,39011,0
+CLDX.US,D,20080421,000000,155.55,160.5,148.65,159.6,8700,0
+CLDX.US,D,20080422,000000,160.95,161.1,151.8,160.35,15447,0
+CLDX.US,D,20080423,000000,158.7,162.45,157.65,162.3,2343,0
+CLDX.US,D,20080424,000000,161.7,164.85,159.9,164.25,1286,0
+CLDX.US,D,20080425,000000,163.65,165,162.6,162.6,1343,0
+CLDX.US,D,20080428,000000,165,165,159.9,161.1,928,0
+CLDX.US,D,20080429,000000,160.5,163.2,160.5,160.65,1254,0
+CLDX.US,D,20080430,000000,162,164.25,161.55,163.95,1781,0
+CLDX.US,D,20080501,000000,164.1,166.35,161.85,165.9,3472,0
+CLDX.US,D,20080502,000000,163.5,172.05,161.4,170.4,2634,0
+CLDX.US,D,20080505,000000,170.55,178.95,170.55,177,3683,0
+CLDX.US,D,20080506,000000,175.35,178.05,168.9,176.85,3618,0
+CLDX.US,D,20080507,000000,175.8,177,174.75,176.4,1867,0
+CLDX.US,D,20080508,000000,175.5,176.7,174.75,175.2,1277,0
+CLDX.US,D,20080509,000000,175.05,176.55,174.3,174.3,2032,0
+CLDX.US,D,20080512,000000,176.7,176.7,170.7,172.95,1700,0
+CLDX.US,D,20080513,000000,174.45,209.1,174.15,208.5,12779,0
+CLDX.US,D,20080514,000000,203.55,209.25,198.15,204,8243,0
+CLDX.US,D,20080515,000000,205.8,216.45,205.8,215.85,5528,0
+CLDX.US,D,20080516,000000,217.35,224.1,211.2,221.7,7769,0
+CLDX.US,D,20080519,000000,224.4,224.4,210.15,219.3,5274,0
+CLDX.US,D,20080520,000000,210.6,211.95,199.5,203.55,8160,0
+CLDX.US,D,20080521,000000,203.4,203.4,191.4,193.8,4016,0
+CLDX.US,D,20080522,000000,193.5,223.95,193.5,216.3,7732,0
+CLDX.US,D,20080523,000000,219,220.8,207.9,212.85,6530,0
+CLDX.US,D,20080527,000000,216.9,217.35,206.4,208.65,5570,0
+CLDX.US,D,20080528,000000,207.75,209.25,193.05,193.5,7396,0
+CLDX.US,D,20080529,000000,201.15,203.4,195,197.55,3327,0
+CLDX.US,D,20080530,000000,196.8,212.1,196.5,210.15,6352,0
+CLDX.US,D,20080602,000000,214.5,296.85,207.15,269.7,502351,0
+CLDX.US,D,20080603,000000,255.75,262.35,246.15,253.5,75638,0
+CLDX.US,D,20080604,000000,260.85,265.5,243,244.95,24793,0
+CLDX.US,D,20080605,000000,247.5,268.5,246.75,265.65,24235,0
+CLDX.US,D,20080606,000000,265.35,267.3,255.9,261.45,11518,0
+CLDX.US,D,20080609,000000,262.65,264.3,251.1,258,7990,0
+CLDX.US,D,20080610,000000,253.2,260.25,252,257.85,6287,0
+CLDX.US,D,20080611,000000,260.55,272.55,252.6,254.7,22813,0
+CLDX.US,D,20080612,000000,253.65,259.95,247.05,248.7,7999,0
+CLDX.US,D,20080613,000000,248.1,253.05,237.6,242.7,9319,0
+CLDX.US,D,20080616,000000,244.8,247.35,238.5,244.35,6032,0
+CLDX.US,D,20080617,000000,247.8,251.7,238.65,244.95,8461,0
+CLDX.US,D,20080618,000000,243.3,243.3,217.8,218.7,15101,0
+CLDX.US,D,20080619,000000,215.4,226.95,210.75,225.15,9011,0
+CLDX.US,D,20080620,000000,225,229.5,216.15,225.45,8032,0
+CLDX.US,D,20080623,000000,217.95,225.45,213.45,213.45,5206,0
+CLDX.US,D,20080624,000000,213.45,213.45,204.45,210,6559,0
+CLDX.US,D,20080625,000000,208.8,213,198.15,199.2,9922,0
+CLDX.US,D,20080626,000000,198,198.6,189,190.8,14018,0
+CLDX.US,D,20080627,000000,189.15,205.5,188.85,204.45,168465,0
+CLDX.US,D,20080630,000000,195.15,225,195,218.4,25381,0
+CLDX.US,D,20080701,000000,215.85,221.55,202.35,209.85,12417,0
+CLDX.US,D,20080702,000000,208.2,222.15,207,217.2,13682,0
+CLDX.US,D,20080703,000000,217.2,225.45,210.9,216.9,9143,0
+CLDX.US,D,20080707,000000,218.85,222,204.6,210.9,13510,0
+CLDX.US,D,20080708,000000,209.7,224.7,206.1,221.25,13614,0
+CLDX.US,D,20080709,000000,220.8,227.7,217.8,220.2,8528,0
+CLDX.US,D,20080710,000000,219.15,222.15,214.95,217.05,9840,0
+CLDX.US,D,20080711,000000,217.05,220.35,210,217.35,10664,0
+CLDX.US,D,20080714,000000,216.3,219,210.15,214.2,8005,0
+CLDX.US,D,20080715,000000,213.75,219.75,210.15,216.9,11641,0
+CLDX.US,D,20080716,000000,218.4,224.25,215.55,224.25,10120,0
+CLDX.US,D,20080717,000000,217.8,233.85,217.65,228.15,10562,0
+CLDX.US,D,20080718,000000,232.65,238.35,225.15,233.7,10413,0
+CLDX.US,D,20080721,000000,238.05,245.85,232.05,240.3,12415,0
+CLDX.US,D,20080722,000000,245.25,251.7,239.55,251.7,7282,0
+CLDX.US,D,20080723,000000,252.3,254.7,243,246.3,5893,0
+CLDX.US,D,20080724,000000,245.25,254.1,242.7,244.05,4970,0
+CLDX.US,D,20080725,000000,248.85,252,243.3,245.7,7612,0
+CLDX.US,D,20080728,000000,244.5,251.85,233.55,237.15,5343,0
+CLDX.US,D,20080729,000000,237.75,245.25,231.75,243.3,4956,0
+CLDX.US,D,20080730,000000,247.8,247.8,241.65,246.3,3668,0
+CLDX.US,D,20080731,000000,247.5,250.05,240.15,243.6,3444,0
+CLDX.US,D,20080801,000000,245.25,245.85,239.85,244.35,3807,0
+CLDX.US,D,20080804,000000,246,246.6,229.35,234.9,4800,0
+CLDX.US,D,20080805,000000,234.9,237.9,226.95,235.2,4177,0
+CLDX.US,D,20080806,000000,236.25,238.2,229.35,234.15,6358,0
+CLDX.US,D,20080807,000000,231.75,233.25,207,207.3,10684,0
+CLDX.US,D,20080808,000000,203.1,208.8,193.8,200.4,7851,0
+CLDX.US,D,20080811,000000,200.4,200.4,194.4,197.1,6176,0
+CLDX.US,D,20080812,000000,197.4,212.55,197.25,212.25,5053,0
+CLDX.US,D,20080813,000000,211.5,218.4,208.95,217.5,4013,0
+CLDX.US,D,20080814,000000,215.7,232.2,215.7,230.85,4031,0
+CLDX.US,D,20080815,000000,236.55,240,217.2,227.7,6515,0
+CLDX.US,D,20080818,000000,228.15,230.1,213.45,215.4,3504,0
+CLDX.US,D,20080819,000000,214.05,216,203.4,204.75,2504,0
+CLDX.US,D,20080820,000000,204.75,210.75,200.25,209.85,3336,0
+CLDX.US,D,20080821,000000,207.9,212.25,199.8,204.45,2852,0
+CLDX.US,D,20080822,000000,204.75,208.95,198.9,207.9,2444,0
+CLDX.US,D,20080825,000000,206.25,215.1,199.95,203.7,4282,0
+CLDX.US,D,20080826,000000,203.25,204,198.75,199.95,1260,0
+CLDX.US,D,20080827,000000,198.9,213,196.05,212.4,7299,0
+CLDX.US,D,20080828,000000,212.25,217.95,208.65,217.95,4198,0
+CLDX.US,D,20080829,000000,218.1,221.4,207.45,207.45,4777,0
+CLDX.US,D,20080902,000000,213,213,196.05,198.75,5042,0
+CLDX.US,D,20080903,000000,199.2,199.95,192.9,194.85,3354,0
+CLDX.US,D,20080904,000000,193.8,193.8,174.9,175.8,12475,0
+CLDX.US,D,20080905,000000,174.45,176.25,163.2,175.05,11767,0
+CLDX.US,D,20080908,000000,175.5,179.4,165.6,170.85,9908,0
+CLDX.US,D,20080909,000000,171.45,171.45,161.1,163.5,7524,0
+CLDX.US,D,20080910,000000,165.6,166.95,160.65,162,4489,0
+CLDX.US,D,20080911,000000,159.6,164.4,146.25,146.7,9886,0
+CLDX.US,D,20080912,000000,146.55,166.65,145.05,166.65,9259,0
+CLDX.US,D,20080915,000000,163.8,173.4,155.25,156,4648,0
+CLDX.US,D,20080916,000000,154.35,163.8,153.15,161.7,5162,0
+CLDX.US,D,20080917,000000,157.35,163.95,147.6,150,5148,0
+CLDX.US,D,20080918,000000,153.15,171,145.95,163.5,15944,0
+CLDX.US,D,20080919,000000,173.25,189.75,161.7,187.95,24142,0
+CLDX.US,D,20080922,000000,187.05,187.35,169.5,175.35,4848,0
+CLDX.US,D,20080923,000000,175.2,182.25,174.45,179.85,5630,0
+CLDX.US,D,20080924,000000,179.85,182.1,168.45,177.15,4215,0
+CLDX.US,D,20080925,000000,177.75,180.6,168.9,179.7,7596,0
+CLDX.US,D,20080926,000000,178.5,178.5,171.3,177.45,3622,0
+CLDX.US,D,20080929,000000,175.8,195,163.65,166.8,5791,0
+CLDX.US,D,20080930,000000,168.15,175.2,163.35,174.45,3823,0
+CLDX.US,D,20081001,000000,147,184.2,147,181.35,1280,0
+CLDX.US,D,20081002,000000,180,190.35,158.1,160.95,4111,0
+CLDX.US,D,20081003,000000,162.9,182.25,162.9,166.35,2092,0
+CLDX.US,D,20081006,000000,163.65,171,146.25,157.05,5365,0
+CLDX.US,D,20081007,000000,159.45,163.05,112.8,114.45,9138,0
+CLDX.US,D,20081008,000000,128.7,128.7,91.35,112.2,18280,0
+CLDX.US,D,20081009,000000,113.55,120,94.5,94.5,4185,0
+CLDX.US,D,20081010,000000,69.15,117.15,69.15,117.15,7961,0
+CLDX.US,D,20081013,000000,117.3,125.85,108.9,125.85,5954,0
+CLDX.US,D,20081014,000000,134.85,135,105.45,110.25,3990,0
+CLDX.US,D,20081015,000000,108.6,108.75,91.35,91.8,5877,0
+CLDX.US,D,20081016,000000,99.6,112.2,91.2,110.55,3606,0
+CLDX.US,D,20081017,000000,102.3,114.45,98.25,105.75,5563,0
+CLDX.US,D,20081020,000000,108.6,113.7,92.25,112.05,2809,0
+CLDX.US,D,20081021,000000,110.25,113.1,105.6,106.5,2038,0
+CLDX.US,D,20081022,000000,104.85,106.65,96.75,100.2,2640,0
+CLDX.US,D,20081023,000000,100.35,110.7,93,98.85,4130,0
+CLDX.US,D,20081024,000000,90,96,90,93.45,4714,0
+CLDX.US,D,20081027,000000,92.7,94.5,86.55,86.55,3054,0
+CLDX.US,D,20081028,000000,84.45,101.1,84,100.8,5135,0
+CLDX.US,D,20081029,000000,100.5,106.65,94.5,100.35,2097,0
+CLDX.US,D,20081030,000000,102.6,106.5,95.25,105.45,1585,0
+CLDX.US,D,20081031,000000,104.7,116.25,102,116.25,3505,0
+CLDX.US,D,20081103,000000,116.1,120,110.55,111.15,1739,0
+CLDX.US,D,20081104,000000,115.65,115.95,105.6,109.2,2858,0
+CLDX.US,D,20081105,000000,108.75,108.75,91.5,93,6036,0
+CLDX.US,D,20081106,000000,92.55,97.5,87.75,88.2,2295,0
+CLDX.US,D,20081107,000000,89.1,98.25,88.8,96.15,1628,0
+CLDX.US,D,20081110,000000,96.75,98.25,93.75,93.75,1411,0
+CLDX.US,D,20081111,000000,93.45,99,89.25,93.75,1919,0
+CLDX.US,D,20081112,000000,92.55,96.15,88.5,88.5,2279,0
+CLDX.US,D,20081113,000000,90,104.55,90,102.9,4861,0
+CLDX.US,D,20081114,000000,101.4,105,93.6,93.6,1870,0
+CLDX.US,D,20081117,000000,93.75,93.75,82.8,91.05,2104,0
+CLDX.US,D,20081118,000000,91.05,91.95,84.15,91.95,2780,0
+CLDX.US,D,20081119,000000,91.8,91.8,77.1,77.1,1746,0
+CLDX.US,D,20081120,000000,75,80.25,71.7,73.2,2859,0
+CLDX.US,D,20081121,000000,73.8,83.25,63.6,83.25,6168,0
+CLDX.US,D,20081124,000000,83.7,89.25,78.9,86.1,2340,0
+CLDX.US,D,20081125,000000,86.55,87.6,82.5,84.3,1137,0
+CLDX.US,D,20081126,000000,82.35,90,73.8,90,1943,0
+CLDX.US,D,20081128,000000,89.85,97.35,86.25,97.35,768,0
+CLDX.US,D,20081201,000000,99.9,102,75,75.15,2781,0
+CLDX.US,D,20081202,000000,76.65,82.8,73.2,81,4540,0
+CLDX.US,D,20081203,000000,78.3,80.55,69,74.25,3194,0
+CLDX.US,D,20081204,000000,73.8,76.8,69.75,70.5,1974,0
+CLDX.US,D,20081205,000000,69.3,77.55,65.4,77.55,2530,0
+CLDX.US,D,20081208,000000,78.6,91.95,72.45,91.95,3124,0
+CLDX.US,D,20081209,000000,88.2,94.5,81.75,82.8,2448,0
+CLDX.US,D,20081210,000000,83.7,91.8,75,78.6,3880,0
+CLDX.US,D,20081211,000000,75.75,77.4,75,75,2140,0
+CLDX.US,D,20081212,000000,69.6,74.1,68.7,74.1,3398,0
+CLDX.US,D,20081215,000000,71.4,72.9,67.65,67.95,2875,0
+CLDX.US,D,20081216,000000,67.8,80.85,67.8,80.25,6906,0
+CLDX.US,D,20081217,000000,77.1,83.55,76.5,78.75,7831,0
+CLDX.US,D,20081218,000000,79.05,81.9,75.15,76.35,2621,0
+CLDX.US,D,20081219,000000,77.7,88.95,73.65,88.95,11594,0
+CLDX.US,D,20081222,000000,88.65,91.5,84,89.7,5220,0
+CLDX.US,D,20081223,000000,90.15,97.05,88.5,91.8,2934,0
+CLDX.US,D,20081224,000000,91.95,92.55,88.95,91.2,351,0
+CLDX.US,D,20081226,000000,91.65,97.05,91.05,96.6,787,0
+CLDX.US,D,20081229,000000,96,97.5,92.25,96.75,3000,0
+CLDX.US,D,20081230,000000,97.5,104.85,95.7,104.85,2536,0
+CLDX.US,D,20081231,000000,105,118.95,101.4,118.8,5590,0
+CLDX.US,D,20090102,000000,120,127.2,117.3,119.85,3320,0
+CLDX.US,D,20090105,000000,119.85,126.3,114.9,121.8,2439,0
+CLDX.US,D,20090106,000000,123.75,131.85,123.75,129.75,1896,0
+CLDX.US,D,20090107,000000,129.75,132.6,123.45,127.65,2533,0
+CLDX.US,D,20090108,000000,125.25,130.05,125.25,126.9,2603,0
+CLDX.US,D,20090109,000000,123,124.8,106.65,107.25,2034,0
+CLDX.US,D,20090112,000000,109.2,112.5,101.7,103.5,2182,0
+CLDX.US,D,20090113,000000,103.5,114.6,103.5,112.2,800,0
+CLDX.US,D,20090114,000000,109.5,114.45,100.2,100.2,1241,0
+CLDX.US,D,20090115,000000,100.2,114.15,91.5,114.15,1740,0
+CLDX.US,D,20090116,000000,111.6,113.4,102.6,110.4,1715,0
+CLDX.US,D,20090120,000000,112.65,115.35,97.65,97.65,2417,0
+CLDX.US,D,20090121,000000,99,105.9,96.45,105.9,2854,0
+CLDX.US,D,20090122,000000,102.45,112.35,101.55,101.7,2720,0
+CLDX.US,D,20090123,000000,97.8,109.05,97.8,103.65,4022,0
+CLDX.US,D,20090126,000000,103.65,109.2,99.15,105,2456,0
+CLDX.US,D,20090127,000000,105.3,108,102.75,105.3,1568,0
+CLDX.US,D,20090128,000000,108.15,124.2,103.95,116.25,4443,0
+CLDX.US,D,20090129,000000,114.6,126.75,114.6,120,2637,0
+CLDX.US,D,20090130,000000,121.5,124.05,111.45,111.45,1839,0
+CLDX.US,D,20090202,000000,109.5,125.7,109.05,125.7,2823,0
+CLDX.US,D,20090203,000000,126.9,147.45,124.5,140.25,5667,0
+CLDX.US,D,20090204,000000,139.8,149.1,130.05,143.7,4232,0
+CLDX.US,D,20090205,000000,141.75,161.85,137.1,157.5,4305,0
+CLDX.US,D,20090206,000000,156.75,170.25,152.55,167.4,3904,0
+CLDX.US,D,20090209,000000,165.9,176.25,165,172.5,2749,0
+CLDX.US,D,20090210,000000,171,171,153,166.8,4179,0
+CLDX.US,D,20090211,000000,167.25,167.25,156.15,163.35,1684,0
+CLDX.US,D,20090212,000000,159.9,164.85,139.35,163.95,3934,0
+CLDX.US,D,20090213,000000,163.35,163.35,141.9,148.5,2330,0
+CLDX.US,D,20090217,000000,140.7,144.6,133.65,133.65,2910,0
+CLDX.US,D,20090218,000000,134.7,135,127.5,127.5,1818,0
+CLDX.US,D,20090219,000000,130.2,133.8,124.8,125.1,968,0
+CLDX.US,D,20090220,000000,124.65,124.65,115.8,119.25,1820,0
+CLDX.US,D,20090223,000000,120.45,120.45,109.05,109.05,1843,0
+CLDX.US,D,20090224,000000,108.3,120.15,105.45,119.4,2696,0
+CLDX.US,D,20090225,000000,122.4,124.95,106.5,106.5,2687,0
+CLDX.US,D,20090226,000000,107.55,110.1,102,102.15,2651,0
+CLDX.US,D,20090227,000000,102,108.9,102,102.9,2798,0
+CLDX.US,D,20090302,000000,102,104.7,101.25,102.15,2952,0
+CLDX.US,D,20090303,000000,105,105,96,96.6,3638,0
+CLDX.US,D,20090304,000000,98.1,105,95.7,96.45,3454,0
+CLDX.US,D,20090305,000000,91.5,97.5,83.1,83.1,3461,0
+CLDX.US,D,20090306,000000,84.3,88.2,76.95,80.25,2263,0
+CLDX.US,D,20090309,000000,78.75,89.55,78.45,83.7,3224,0
+CLDX.US,D,20090310,000000,84.3,92.7,84.3,90,2988,0
+CLDX.US,D,20090311,000000,91.2,93.75,87.6,89.7,2309,0
+CLDX.US,D,20090312,000000,89.25,96.9,86.25,95.25,3152,0
+CLDX.US,D,20090313,000000,97.8,104.85,94.8,98.25,1806,0
+CLDX.US,D,20090316,000000,95.55,101.25,93,93.45,1575,0
+CLDX.US,D,20090317,000000,93.15,96,90.9,94.5,2273,0
+CLDX.US,D,20090318,000000,94.05,103.65,90.45,102,2195,0
+CLDX.US,D,20090319,000000,102,104.4,97.65,104.1,1015,0
+CLDX.US,D,20090320,000000,105,108.6,102.15,102.75,3291,0
+CLDX.US,D,20090323,000000,102.9,107.25,102.3,102.9,3380,0
+CLDX.US,D,20090324,000000,103.5,103.5,86.85,86.85,2940,0
+CLDX.US,D,20090325,000000,88.05,96,87,96,3165,0
+CLDX.US,D,20090326,000000,97.95,107.25,97.5,105,3718,0
+CLDX.US,D,20090327,000000,101.55,104.25,92.4,93.45,1986,0
+CLDX.US,D,20090330,000000,90.3,93,86.55,90.9,1777,0
+CLDX.US,D,20090331,000000,93.9,100.95,90.75,97.65,1225,0
+CLDX.US,D,20090401,000000,95.25,105,95.1,102.15,1460,0
+CLDX.US,D,20090402,000000,100.5,107.25,94.2,105,3450,0
+CLDX.US,D,20090403,000000,104.7,108.9,103.95,108,1084,0
+CLDX.US,D,20090406,000000,105.3,110.7,102.9,103.8,1434,0
+CLDX.US,D,20090407,000000,101.85,110.55,101.85,102.9,1718,0
+CLDX.US,D,20090408,000000,104.4,107.85,102.15,107.85,1722,0
+CLDX.US,D,20090409,000000,109.65,112.2,108,110.25,2389,0
+CLDX.US,D,20090413,000000,107.85,113.7,105.75,111.75,1634,0
+CLDX.US,D,20090414,000000,109.35,113.4,108.15,109.5,1607,0
+CLDX.US,D,20090415,000000,108,116.25,108,112.5,2546,0
+CLDX.US,D,20090416,000000,114.45,118.8,114.45,115.35,2067,0
+CLDX.US,D,20090417,000000,116.4,118.5,109.65,116.25,1840,0
+CLDX.US,D,20090420,000000,111.75,118.05,109.5,111.6,2443,0
+CLDX.US,D,20090421,000000,110.55,119.25,110.4,116.25,2096,0
+CLDX.US,D,20090422,000000,113.85,121.8,110.4,118.2,2810,0
+CLDX.US,D,20090423,000000,117.75,123.3,114.15,115.8,3722,0
+CLDX.US,D,20090424,000000,117.15,120,114.6,115.65,1889,0
+CLDX.US,D,20090427,000000,123,124.65,115.5,116.55,5464,0
+CLDX.US,D,20090428,000000,115.35,134.7,114.15,127.35,4656,0
+CLDX.US,D,20090429,000000,129.6,141,129.6,136.5,5048,0
+CLDX.US,D,20090430,000000,137.85,137.85,123.3,129.9,6937,0
+CLDX.US,D,20090501,000000,129.45,154.2,129.45,145.65,7201,0
+CLDX.US,D,20090504,000000,147.3,157.5,139.95,150.6,3268,0
+CLDX.US,D,20090505,000000,146.7,154.5,124.35,133.2,7552,0
+CLDX.US,D,20090506,000000,136.05,136.65,126.15,126.15,3958,0
+CLDX.US,D,20090507,000000,129.9,129.9,119.25,119.55,2544,0
+CLDX.US,D,20090508,000000,125.25,125.25,112.65,120.75,2349,0
+CLDX.US,D,20090511,000000,117.3,126.9,112.65,126.3,2162,0
+CLDX.US,D,20090512,000000,130.05,130.05,116.25,121.05,3219,0
+CLDX.US,D,20090513,000000,117,124.65,117,117,3173,0
+CLDX.US,D,20090514,000000,120,129.45,115.5,123.9,3713,0
+CLDX.US,D,20090515,000000,125.1,125.1,115.35,115.35,2949,0
+CLDX.US,D,20090518,000000,117.3,122.85,116.4,121.8,1616,0
+CLDX.US,D,20090519,000000,118.35,124.05,114.75,115.95,1858,0
+CLDX.US,D,20090520,000000,120.6,134.7,117.15,126.3,9843,0
+CLDX.US,D,20090521,000000,124.2,124.2,115.95,118.5,2516,0
+CLDX.US,D,20090522,000000,119.25,124.95,118.35,119.25,2020,0
+CLDX.US,D,20090526,000000,117.9,124.5,115.5,123,3480,0
+CLDX.US,D,20090527,000000,127.5,131.7,117.45,123.9,3298,0
+CLDX.US,D,20090528,000000,125.85,126.45,118.2,121.95,2012,0
+CLDX.US,D,20090529,000000,130.5,135.3,115.95,135.3,14050,0
+CLDX.US,D,20090601,000000,136.05,212.85,132.3,168.3,426974,0
+CLDX.US,D,20090602,000000,163.2,168,152.1,154.95,53381,0
+CLDX.US,D,20090603,000000,153.15,169.35,147.3,163.8,31317,0
+CLDX.US,D,20090604,000000,171,171,159.9,164.1,16887,0
+CLDX.US,D,20090605,000000,164.4,177.3,162.9,165,36322,0
+CLDX.US,D,20090608,000000,168,168,153.75,165.3,10885,0
+CLDX.US,D,20090609,000000,166.05,168.3,161.4,163.2,10390,0
+CLDX.US,D,20090610,000000,165.75,165.75,158.7,160.5,8064,0
+CLDX.US,D,20090611,000000,161.7,161.7,155.4,157.05,6185,0
+CLDX.US,D,20090612,000000,155.55,158.85,152.4,158.1,7579,0
+CLDX.US,D,20090615,000000,159,159.45,143.4,144.45,10138,0
+CLDX.US,D,20090616,000000,143.25,145.65,135,135.15,7791,0
+CLDX.US,D,20090617,000000,134.4,136.95,131.1,133.35,5482,0
+CLDX.US,D,20090618,000000,132.6,152.25,132,144,25920,0
+CLDX.US,D,20090619,000000,146.7,148.35,139.35,139.8,10747,0
+CLDX.US,D,20090622,000000,138.45,139.05,126.75,127.5,9992,0
+CLDX.US,D,20090623,000000,127.35,133.95,126.75,133.2,11476,0
+CLDX.US,D,20090624,000000,134.25,138.9,131.1,132.15,8332,0
+CLDX.US,D,20090625,000000,119.85,123,115.95,117,39853,0
+CLDX.US,D,20090626,000000,119.85,120.75,116.1,116.1,54930,0
+CLDX.US,D,20090629,000000,117.75,123,117.75,121.65,21563,0
+CLDX.US,D,20090630,000000,121.65,124.2,117.15,117.3,11997,0
+CLDX.US,D,20090701,000000,118.5,121.5,115.05,116.55,10232,0
+CLDX.US,D,20090702,000000,116.55,119.7,111.6,111.6,14573,0
+CLDX.US,D,20090706,000000,110.1,112.95,105.75,106.35,7820,0
+CLDX.US,D,20090707,000000,106.5,115.35,105.3,108.9,9025,0
+CLDX.US,D,20090708,000000,109.35,110.7,105.15,108.15,11371,0
+CLDX.US,D,20090709,000000,108.9,108.9,102.75,103.2,20594,0
+CLDX.US,D,20090710,000000,102.45,107.1,100.5,106.5,33884,0
+CLDX.US,D,20090713,000000,106.5,108,102.75,106.35,6004,0
+CLDX.US,D,20090714,000000,105.9,107.25,104.25,105.45,4897,0
+CLDX.US,D,20090715,000000,107.1,108,103.2,107.4,7348,0
+CLDX.US,D,20090716,000000,106.2,110.1,106.05,107.85,4317,0
+CLDX.US,D,20090717,000000,108.15,108.15,103.5,103.95,8087,0
+CLDX.US,D,20090720,000000,107.25,108.15,104.4,105.9,5565,0
+CLDX.US,D,20090721,000000,107.25,108,104.4,105.6,3570,0
+CLDX.US,D,20090722,000000,105.15,107.7,104.4,105.3,3848,0
+CLDX.US,D,20090723,000000,105.6,118.95,105.6,112.2,30594,0
+CLDX.US,D,20090724,000000,112.35,116.85,112.35,114.45,17716,0
+CLDX.US,D,20090727,000000,114.75,121.5,114.75,118.95,34391,0
+CLDX.US,D,20090728,000000,116.7,119.7,116.25,117.9,12093,0
+CLDX.US,D,20090729,000000,117.75,117.75,109.95,116.1,21549,0
+CLDX.US,D,20090730,000000,119.25,119.25,112.35,114,15305,0
+CLDX.US,D,20090731,000000,113.25,115.95,112.95,114,9139,0
+CLDX.US,D,20090803,000000,115.95,117.15,105.45,108.45,14043,0
+CLDX.US,D,20090804,000000,110.55,114.75,107.85,110.85,20211,0
+CLDX.US,D,20090805,000000,112.5,112.5,108,108.75,7704,0
+CLDX.US,D,20090806,000000,107.85,110.55,102.9,104.1,11822,0
+CLDX.US,D,20090807,000000,106.05,106.05,101.4,102,9268,0
+CLDX.US,D,20090810,000000,105,105,97.65,98.85,12443,0
+CLDX.US,D,20090811,000000,98.25,101.25,95.25,95.85,9203,0
+CLDX.US,D,20090812,000000,96.45,99,93.3,94.8,10154,0
+CLDX.US,D,20090813,000000,94.65,96.3,91.2,91.5,9124,0
+CLDX.US,D,20090814,000000,91.5,92.25,86.25,87.15,14925,0
+CLDX.US,D,20090817,000000,84.75,85.5,79.05,79.2,23027,0
+CLDX.US,D,20090818,000000,81.6,82.2,77.25,77.55,16290,0
+CLDX.US,D,20090819,000000,77.4,78.75,72,77.7,23667,0
+CLDX.US,D,20090820,000000,78,80.1,76.95,79.2,22888,0
+CLDX.US,D,20090821,000000,80.25,92.55,79.5,90.45,37791,0
+CLDX.US,D,20090824,000000,91.2,102.75,90.9,98.4,30238,0
+CLDX.US,D,20090825,000000,99,101.25,95.4,97.2,9952,0
+CLDX.US,D,20090826,000000,97.05,98.1,94.65,95.4,8784,0
+CLDX.US,D,20090827,000000,96.9,97.5,89.4,93.75,11169,0
+CLDX.US,D,20090828,000000,94.35,94.35,89.25,89.25,9260,0
+CLDX.US,D,20090831,000000,88.8,88.8,76.2,86.1,17610,0
+CLDX.US,D,20090901,000000,87.6,87.6,82.5,82.65,13762,0
+CLDX.US,D,20090902,000000,82.5,84.6,81,81.45,9945,0
+CLDX.US,D,20090903,000000,83.85,83.85,79.5,79.5,8503,0
+CLDX.US,D,20090904,000000,79.65,84.3,79.5,81.9,12978,0
+CLDX.US,D,20090908,000000,85.5,85.5,79.95,80.1,17346,0
+CLDX.US,D,20090909,000000,81.45,84,80.4,83.55,17863,0
+CLDX.US,D,20090910,000000,85.35,86.85,82.05,82.8,17290,0
+CLDX.US,D,20090911,000000,82.65,85.65,82.5,83.1,8108,0
+CLDX.US,D,20090914,000000,83.4,84,81.6,81.6,9767,0
+CLDX.US,D,20090915,000000,81.3,82.5,80.55,81,15902,0
+CLDX.US,D,20090916,000000,83.25,84,81.45,81.9,15358,0
+CLDX.US,D,20090917,000000,82.5,83.7,81.45,81.75,15003,0
+CLDX.US,D,20090918,000000,82.2,83.1,80.7,82.05,16190,0
+CLDX.US,D,20090921,000000,81.75,81.75,79.95,80.1,13189,0
+CLDX.US,D,20090922,000000,80.55,82.35,79.2,79.2,13044,0
+CLDX.US,D,20090923,000000,79.95,82.05,78.15,78.15,13255,0
+CLDX.US,D,20090924,000000,79.2,79.65,74.55,75,18292,0
+CLDX.US,D,20090925,000000,74.25,76.05,72.75,74.25,18396,0
+CLDX.US,D,20090928,000000,75.9,77.25,75,76.2,13856,0
+CLDX.US,D,20090929,000000,81,83.4,79.5,81.75,43805,0
+CLDX.US,D,20090930,000000,83.25,83.4,78.15,82.35,27530,0
+CLDX.US,D,20091001,000000,83.85,83.85,78.75,81.45,31578,0
+CLDX.US,D,20091002,000000,80.25,86.1,79.65,84.9,118295,0
+CLDX.US,D,20091005,000000,86.25,86.25,79.8,80.7,34857,0
+CLDX.US,D,20091006,000000,80.85,82.5,78,82.2,30607,0
+CLDX.US,D,20091007,000000,81.75,81.75,77.55,80.55,15922,0
+CLDX.US,D,20091008,000000,81.15,81.45,76.65,77.7,42648,0
+CLDX.US,D,20091009,000000,77.25,80.25,77.25,78.9,15406,0
+CLDX.US,D,20091012,000000,79.35,79.8,75.9,76.5,13144,0
+CLDX.US,D,20091013,000000,76.65,77.25,73.8,74.85,21596,0
+CLDX.US,D,20091014,000000,76.8,77.1,73.8,75,17865,0
+CLDX.US,D,20091015,000000,75,78.75,73.5,78.15,37810,0
+CLDX.US,D,20091016,000000,78,79.5,75.45,77.25,19908,0
+CLDX.US,D,20091019,000000,78.3,78.6,75.45,76.2,16761,0
+CLDX.US,D,20091020,000000,76.65,78,74.55,75,19575,0
+CLDX.US,D,20091021,000000,75.3,75.3,72.6,73.05,29106,0
+CLDX.US,D,20091022,000000,73.65,73.95,68.7,73.65,38155,0
+CLDX.US,D,20091023,000000,74.4,74.7,68.1,71.1,37728,0
+CLDX.US,D,20091026,000000,70.5,70.5,66.75,67.8,32645,0
+CLDX.US,D,20091027,000000,67.05,67.95,65.55,66.3,18171,0
+CLDX.US,D,20091028,000000,65.85,66,62.4,63,33929,0
+CLDX.US,D,20091029,000000,63,67.5,63,67.05,37133,0
+CLDX.US,D,20091030,000000,66.6,67.05,63.9,65.4,18982,0
+CLDX.US,D,20091102,000000,65.55,66.6,62.85,64.5,14215,0
+CLDX.US,D,20091103,000000,64.5,71.25,63.45,71.25,33292,0
+CLDX.US,D,20091104,000000,73.5,76.8,71.25,72,32974,0
+CLDX.US,D,20091105,000000,75.15,75.9,72.75,74.25,20464,0
+CLDX.US,D,20091106,000000,74.4,75.9,73.5,75.75,14298,0
+CLDX.US,D,20091109,000000,76.5,78.75,73.95,77.85,39028,0
+CLDX.US,D,20091110,000000,78,78.9,76.65,78,25982,0
+CLDX.US,D,20091111,000000,78.9,79.5,77.85,79.2,18872,0
+CLDX.US,D,20091112,000000,79.05,79.8,78.75,79.2,24514,0
+CLDX.US,D,20091113,000000,80.25,80.85,79.35,79.35,18580,0
+CLDX.US,D,20091116,000000,80.25,80.55,77.7,78.75,17367,0
+CLDX.US,D,20091117,000000,78,78.6,76.35,77.55,12304,0
+CLDX.US,D,20091118,000000,78.15,78.15,75.45,76.95,12753,0
+CLDX.US,D,20091119,000000,77.25,77.25,73.35,73.65,13805,0
+CLDX.US,D,20091120,000000,73.2,73.35,71.25,73.2,10722,0
+CLDX.US,D,20091123,000000,74.7,75.75,71.25,72.3,14171,0
+CLDX.US,D,20091124,000000,72.3,72.6,69.75,70.8,15083,0
+CLDX.US,D,20091125,000000,70.8,72.45,68.1,68.85,18428,0
+CLDX.US,D,20091127,000000,67.5,69,66.75,68.4,7484,0
+CLDX.US,D,20091130,000000,68.25,68.4,66,67.8,22821,0
+CLDX.US,D,20091201,000000,68.85,69.75,66.9,67.8,18952,0
+CLDX.US,D,20091202,000000,68.85,71.1,66.9,69.9,21404,0
+CLDX.US,D,20091203,000000,70.95,72.9,68.55,68.55,16272,0
+CLDX.US,D,20091204,000000,69.9,69.9,67.2,68.1,14487,0
+CLDX.US,D,20091207,000000,68.4,69.6,67.5,69,15154,0
+CLDX.US,D,20091208,000000,68.85,69.75,67.5,68.25,10480,0
+CLDX.US,D,20091209,000000,69,69.3,66.45,69,9595,0
+CLDX.US,D,20091210,000000,69.3,69.6,67.5,67.65,12656,0
+CLDX.US,D,20091211,000000,67.5,67.95,66,67.35,23957,0
+CLDX.US,D,20091214,000000,74.25,76.05,69.3,69.9,90954,0
+CLDX.US,D,20091215,000000,69.75,69.75,65.25,66.75,42059,0
+CLDX.US,D,20091216,000000,67.35,68.4,65.25,66,34103,0
+CLDX.US,D,20091217,000000,66,66,63.3,63.45,22603,0
+CLDX.US,D,20091218,000000,64.35,66.45,63.45,66.3,33895,0
+CLDX.US,D,20091221,000000,66.3,66.3,64.05,66.15,23872,0
+CLDX.US,D,20091222,000000,66.15,66.9,65.4,66.45,22487,0
+CLDX.US,D,20091223,000000,66.75,67.5,65.85,67.2,35868,0
+CLDX.US,D,20091224,000000,67.35,70.5,67.35,70.2,11097,0
+CLDX.US,D,20091228,000000,69.6,70.5,67.5,68.25,24299,0
+CLDX.US,D,20091229,000000,69.15,69.9,67.5,69.15,18142,0
+CLDX.US,D,20091230,000000,68.55,70.05,68.1,69.6,20500,0
+CLDX.US,D,20091231,000000,69.75,71.25,67.95,70.05,21014,0
+CLDX.US,D,20100104,000000,70.35,70.95,69.6,70.65,17515,0
+CLDX.US,D,20100105,000000,70.65,70.8,67.95,68.4,15158,0
+CLDX.US,D,20100106,000000,67.95,70.65,67.65,69.9,18506,0
+CLDX.US,D,20100107,000000,70.05,70.8,67.8,68.85,13863,0
+CLDX.US,D,20100108,000000,69.45,71.7,68.85,70.5,30101,0
+CLDX.US,D,20100111,000000,70.8,74.85,69.75,72.9,46947,0
+CLDX.US,D,20100112,000000,72.6,73.65,70.5,71.1,26056,0
+CLDX.US,D,20100113,000000,71.85,73.5,69.9,70.95,26216,0
+CLDX.US,D,20100114,000000,71.25,71.85,69.15,71.55,16852,0
+CLDX.US,D,20100115,000000,71.7,71.7,68.7,69,36627,0
+CLDX.US,D,20100119,000000,69.45,71.4,69.3,70.8,18235,0
+CLDX.US,D,20100120,000000,71.25,72.45,68.25,69.9,26070,0
+CLDX.US,D,20100121,000000,70.05,70.2,67.5,67.5,14217,0
+CLDX.US,D,20100122,000000,67.35,70.05,66.6,67.8,18064,0
+CLDX.US,D,20100125,000000,69,69.6,65.7,66.9,19353,0
+CLDX.US,D,20100126,000000,66.45,66.75,65.25,65.7,13434,0
+CLDX.US,D,20100127,000000,65.85,67.8,65.85,67.05,12832,0
+CLDX.US,D,20100128,000000,67.5,68.25,65.55,66,17164,0
+CLDX.US,D,20100129,000000,66.6,68.55,66,66.9,18454,0
+CLDX.US,D,20100201,000000,66.75,67.35,66.15,67.05,11760,0
+CLDX.US,D,20100202,000000,67.2,67.95,66.45,67.35,15106,0
+CLDX.US,D,20100203,000000,66.9,67.95,66,66.6,10621,0
+CLDX.US,D,20100204,000000,65.55,66.9,65.25,65.25,20805,0
+CLDX.US,D,20100205,000000,66,67.5,65.55,66.9,20708,0
+CLDX.US,D,20100208,000000,67.2,67.2,66,66,10620,0
+CLDX.US,D,20100209,000000,66.45,67.2,65.85,66.75,24413,0
+CLDX.US,D,20100210,000000,66.6,66.75,65.7,66,11571,0
+CLDX.US,D,20100211,000000,65.85,67.5,65.85,67.05,16993,0
+CLDX.US,D,20100212,000000,66.9,69.3,66.3,66.9,18508,0
+CLDX.US,D,20100216,000000,67.2,67.5,66.45,67.05,21839,0
+CLDX.US,D,20100217,000000,67.5,67.5,66.45,66.9,11971,0
+CLDX.US,D,20100218,000000,66.6,67.35,66.45,67.35,8336,0
+CLDX.US,D,20100219,000000,67.8,71.25,66.75,69.15,31330,0
+CLDX.US,D,20100222,000000,69.45,75.6,69.15,72.9,57147,0
+CLDX.US,D,20100223,000000,73.35,74.1,71.25,73.35,20643,0
+CLDX.US,D,20100224,000000,73.35,75.3,71.4,71.7,17968,0
+CLDX.US,D,20100225,000000,74.4,77.7,72,76.95,54151,0
+CLDX.US,D,20100226,000000,77.7,77.7,75.45,77.1,22866,0
+CLDX.US,D,20100301,000000,77.25,78.6,75.9,77.85,22290,0
+CLDX.US,D,20100302,000000,77.7,78,76.5,77.7,14158,0
+CLDX.US,D,20100303,000000,81.9,84,78.75,83.1,120675,0
+CLDX.US,D,20100304,000000,81.75,82.5,74.4,75.6,82926,0
+CLDX.US,D,20100305,000000,76.5,77.55,75,76.8,20383,0
+CLDX.US,D,20100308,000000,77.7,78.6,77.4,78.15,16116,0
+CLDX.US,D,20100309,000000,78.75,79.05,77.25,78,17481,0
+CLDX.US,D,20100310,000000,78.75,81.9,78.45,81,26896,0
+CLDX.US,D,20100311,000000,81.15,83.25,79.8,80.4,26438,0
+CLDX.US,D,20100312,000000,81.15,81.6,78.3,78.6,19924,0
+CLDX.US,D,20100315,000000,78.75,78.9,76.05,77.25,20602,0
+CLDX.US,D,20100316,000000,77.85,77.85,75.75,76.5,13650,0
+CLDX.US,D,20100317,000000,77.25,80.1,75.75,78,29343,0
+CLDX.US,D,20100318,000000,78.75,79.65,76.5,78.3,13121,0
+CLDX.US,D,20100319,000000,78.9,86.85,78,84,102407,0
+CLDX.US,D,20100322,000000,84,88.65,81.15,85.95,61135,0
+CLDX.US,D,20100323,000000,85.8,87.6,83.1,86.55,29843,0
+CLDX.US,D,20100324,000000,87.75,96.3,87.3,95.85,98454,0
+CLDX.US,D,20100325,000000,96,97.2,91.65,92.85,55012,0
+CLDX.US,D,20100326,000000,93.45,93.9,88.65,92.25,43035,0
+CLDX.US,D,20100329,000000,91.95,95.1,91.65,93.3,16867,0
+CLDX.US,D,20100330,000000,94.05,94.05,90.6,92.7,31772,0
+CLDX.US,D,20100331,000000,92.7,93,89.85,92.1,26649,0
+CLDX.US,D,20100401,000000,92.55,98.85,91.35,92.55,53500,0
+CLDX.US,D,20100405,000000,93.45,94.35,89.1,90.45,38080,0
+CLDX.US,D,20100406,000000,89.85,92.55,85.8,92.1,33782,0
+CLDX.US,D,20100407,000000,92.1,96,91.2,95.1,38199,0
+CLDX.US,D,20100408,000000,95.4,101.25,94.8,100.65,58877,0
+CLDX.US,D,20100409,000000,100.8,106.05,100.8,102.9,64336,0
+CLDX.US,D,20100412,000000,104.4,104.85,99,101.4,39456,0
+CLDX.US,D,20100413,000000,101.25,101.4,97.65,100.65,21175,0
+CLDX.US,D,20100414,000000,101.25,109.2,99.9,107.85,62029,0
+CLDX.US,D,20100415,000000,109.2,111.15,105,105.6,46986,0
+CLDX.US,D,20100416,000000,106.05,106.8,100.65,105.45,34550,0
+CLDX.US,D,20100419,000000,105.6,110.25,104.4,106.5,29772,0
+CLDX.US,D,20100420,000000,107.4,111.6,106.5,110.25,26657,0
+CLDX.US,D,20100421,000000,110.7,111.15,106.5,107.55,21316,0
+CLDX.US,D,20100422,000000,107.1,108.75,103.65,108.45,20079,0
+CLDX.US,D,20100423,000000,109.35,109.65,107.25,108.45,19468,0
+CLDX.US,D,20100426,000000,108.75,113.1,107.1,111.75,35274,0
+CLDX.US,D,20100427,000000,112.2,118.05,109.95,110.4,53451,0
+CLDX.US,D,20100428,000000,109.8,112.05,107.7,108.3,23185,0
+CLDX.US,D,20100429,000000,107.85,120.75,107.85,116.7,124445,0
+CLDX.US,D,20100430,000000,120,127.2,118.95,122.55,110594,0
+CLDX.US,D,20100503,000000,123.9,128.4,123.75,127.05,60224,0
+CLDX.US,D,20100504,000000,127.5,128.1,116.25,121.8,79933,0
+CLDX.US,D,20100505,000000,118.8,122.25,107.1,115.05,92335,0
+CLDX.US,D,20100506,000000,114.75,121.5,108.75,118.05,99005,0
+CLDX.US,D,20100507,000000,118.5,122.55,111.75,112.5,62526,0
+CLDX.US,D,20100510,000000,123.6,123.6,114,115.95,61727,0
+CLDX.US,D,20100511,000000,116.7,123.75,113.25,121.2,49338,0
+CLDX.US,D,20100512,000000,123,135.45,122.4,134.25,96664,0
+CLDX.US,D,20100513,000000,133.65,139.2,132,135.9,69456,0
+CLDX.US,D,20100514,000000,132.9,138,129,135.15,66615,0
+CLDX.US,D,20100517,000000,137.4,137.85,129.75,134.55,43915,0
+CLDX.US,D,20100518,000000,136.35,142.35,136.05,141.45,80441,0
+CLDX.US,D,20100519,000000,141.45,142.2,130.5,133.95,79538,0
+CLDX.US,D,20100520,000000,123,125.25,113.25,115.2,201292,0
+CLDX.US,D,20100521,000000,105.15,113.1,95.4,104.55,264447,0
+CLDX.US,D,20100524,000000,105.9,111.6,104.85,105.15,65702,0
+CLDX.US,D,20100525,000000,98.4,102.6,95.25,101.85,64251,0
+CLDX.US,D,20100526,000000,105,108.45,97.5,100.2,67771,0
+CLDX.US,D,20100527,000000,101.25,105,100.2,103.95,35990,0
+CLDX.US,D,20100528,000000,104.4,104.55,99,100.65,32785,0
+CLDX.US,D,20100601,000000,99.75,102.6,94.65,94.95,49071,0
+CLDX.US,D,20100602,000000,95.55,100.05,95.25,98.55,39594,0
+CLDX.US,D,20100603,000000,99.3,103.2,98.55,103.05,38032,0
+CLDX.US,D,20100604,000000,99.75,102.15,96.9,98.4,56904,0
+CLDX.US,D,20100607,000000,100.65,100.95,75.75,77.1,222880,0
+CLDX.US,D,20100608,000000,77.55,79.65,74.25,77.7,88958,0
+CLDX.US,D,20100609,000000,77.7,78.3,70.65,71.7,72448,0
+CLDX.US,D,20100610,000000,73.35,75.45,67.95,74.4,102494,0
+CLDX.US,D,20100611,000000,74.25,78.6,72.9,76.95,42887,0
+CLDX.US,D,20100614,000000,78.3,80.85,76.65,77.1,40437,0
+CLDX.US,D,20100615,000000,78.3,80.4,77.4,79.8,39448,0
+CLDX.US,D,20100616,000000,79.8,81,78.3,79.65,28990,0
+CLDX.US,D,20100617,000000,80.85,80.85,77.4,77.85,26331,0
+CLDX.US,D,20100618,000000,78.45,78.45,74.4,75.45,33103,0
+CLDX.US,D,20100621,000000,76.05,77.1,73.2,74.1,40171,0
+CLDX.US,D,20100622,000000,73.95,74.7,71.4,71.4,33572,0
+CLDX.US,D,20100623,000000,71.4,75.3,69.3,75,37543,0
+CLDX.US,D,20100624,000000,74.25,74.85,72,72.6,25441,0
+CLDX.US,D,20100625,000000,73.2,75.9,71.85,75.75,81723,0
+CLDX.US,D,20100628,000000,75,77.1,74.25,75.15,18750,0
+CLDX.US,D,20100629,000000,73.95,73.95,68.55,69.3,47943,0
+CLDX.US,D,20100630,000000,69.45,70.65,68.25,68.4,25718,0
+CLDX.US,D,20100701,000000,67.5,69.6,64.05,68.1,49634,0
+CLDX.US,D,20100702,000000,68.7,69,65.4,68.1,19299,0
+CLDX.US,D,20100706,000000,69.75,70.5,63.9,64.2,37326,0
+CLDX.US,D,20100707,000000,64.2,67.05,63.75,67.05,33673,0
+CLDX.US,D,20100708,000000,68.25,70.05,66.3,68.4,22308,0
+CLDX.US,D,20100709,000000,67.8,72.75,66.75,72,24007,0
+CLDX.US,D,20100712,000000,71.85,72.9,67.65,67.95,23888,0
+CLDX.US,D,20100713,000000,68.85,72,68.25,72,30736,0
+CLDX.US,D,20100714,000000,72,75.6,69.9,73.5,31739,0
+CLDX.US,D,20100715,000000,73.65,73.95,70.2,72.15,27871,0
+CLDX.US,D,20100716,000000,71.85,71.85,66.75,67.65,32497,0
+CLDX.US,D,20100719,000000,67.65,70.8,66.75,67.95,38342,0
+CLDX.US,D,20100720,000000,67.65,75.3,66,74.1,77430,0
+CLDX.US,D,20100721,000000,75,75.6,69.75,70.2,37561,0
+CLDX.US,D,20100722,000000,72.3,72.9,70.5,72.75,52260,0
+CLDX.US,D,20100723,000000,72.3,75,70.2,74.4,31693,0
+CLDX.US,D,20100726,000000,75,78.6,72.9,77.55,38884,0
+CLDX.US,D,20100727,000000,78.6,78.6,75,77.7,24086,0
+CLDX.US,D,20100728,000000,79.65,79.65,75.15,76.35,18382,0
+CLDX.US,D,20100729,000000,75.45,76.95,73.05,76.5,20788,0
+CLDX.US,D,20100730,000000,75,78.15,73.5,76.95,22867,0
+CLDX.US,D,20100802,000000,78.15,78.75,75.75,76.35,18362,0
+CLDX.US,D,20100803,000000,76.35,81.45,75.45,79.65,34137,0
+CLDX.US,D,20100804,000000,79.95,83.85,77.25,79.8,50556,0
+CLDX.US,D,20100805,000000,78.75,79.05,76.2,76.65,20954,0
+CLDX.US,D,20100806,000000,75.3,77.1,73.95,76.65,19097,0
+CLDX.US,D,20100809,000000,77.25,77.25,74.7,76.65,20578,0
+CLDX.US,D,20100810,000000,75.3,76.05,74.4,74.85,21666,0
+CLDX.US,D,20100811,000000,73.8,74.25,71.25,72.6,34105,0
+CLDX.US,D,20100812,000000,71.1,73.05,68.7,70.65,37542,0
+CLDX.US,D,20100813,000000,70.35,71.85,69,69.6,15796,0
+CLDX.US,D,20100816,000000,69,71.25,68.4,70.35,11294,0
+CLDX.US,D,20100817,000000,71.1,73.2,70.05,72.75,21194,0
+CLDX.US,D,20100818,000000,72.3,72.6,70.35,71.1,11528,0
+CLDX.US,D,20100819,000000,70.65,70.8,68.1,68.1,24436,0
+CLDX.US,D,20100820,000000,67.65,68.85,65.85,66.15,25684,0
+CLDX.US,D,20100823,000000,66.75,67.2,64.05,64.35,32549,0
+CLDX.US,D,20100824,000000,63.9,67.5,63.15,64.35,25575,0
+CLDX.US,D,20100825,000000,63.9,65.85,63.45,65.7,19757,0
+CLDX.US,D,20100826,000000,66.3,68.25,65.1,65.1,16346,0
+CLDX.US,D,20100827,000000,66.3,67.05,63.75,66.9,14900,0
+CLDX.US,D,20100830,000000,66.3,67.5,64.8,65.85,14913,0
+CLDX.US,D,20100831,000000,65.55,66.45,64.2,64.95,17535,0
+CLDX.US,D,20100901,000000,66.3,70.05,65.4,69,29922,0
+CLDX.US,D,20100902,000000,69.3,72,67.2,71.7,27641,0
+CLDX.US,D,20100903,000000,45,55.8,43.65,52.95,448863,0
+CLDX.US,D,20100907,000000,52.95,53.25,49.8,52.05,97870,0
+CLDX.US,D,20100908,000000,52.05,53.25,51,53.25,33439,0
+CLDX.US,D,20100909,000000,54,54.15,51,51.3,27136,0
+CLDX.US,D,20100910,000000,52.8,52.8,50.7,52.35,25308,0
+CLDX.US,D,20100913,000000,53.4,59.7,51.9,59.1,82757,0
+CLDX.US,D,20100914,000000,58.95,59.7,55.95,58.05,54063,0
+CLDX.US,D,20100915,000000,58.05,58.05,56.25,57.15,18569,0
+CLDX.US,D,20100916,000000,56.25,56.85,55.5,56.25,21342,0
+CLDX.US,D,20100917,000000,57,57.45,54.45,56.7,25661,0
+CLDX.US,D,20100920,000000,57.3,60.75,57.3,59.25,33094,0
+CLDX.US,D,20100921,000000,59.55,62.25,58.35,60,22234,0
+CLDX.US,D,20100922,000000,60,61.2,58.5,59.4,14508,0
+CLDX.US,D,20100923,000000,58.65,64.35,58.5,61.35,40603,0
+CLDX.US,D,20100924,000000,62.7,63.9,61.5,62.4,24170,0
+CLDX.US,D,20100927,000000,63.9,63.9,61.2,61.65,23785,0
+CLDX.US,D,20100928,000000,61.8,62.25,59.4,60.45,19962,0
+CLDX.US,D,20100929,000000,60,60.9,57.6,58.35,24152,0
+CLDX.US,D,20100930,000000,59.1,60.45,56.25,60,21697,0
+CLDX.US,D,20101001,000000,61.35,62.4,59.85,61.95,21772,0
+CLDX.US,D,20101004,000000,62.1,62.85,58.5,58.8,43036,0
+CLDX.US,D,20101005,000000,66.75,74.4,66.15,70.95,553426,0
+CLDX.US,D,20101006,000000,72.45,72.45,66.3,67.05,108719,0
+CLDX.US,D,20101007,000000,67.8,68.4,64.8,64.8,38106,0
+CLDX.US,D,20101008,000000,64.8,66.3,63.15,66.15,43525,0
+CLDX.US,D,20101011,000000,66.9,66.9,65.4,66.3,18917,0
+CLDX.US,D,20101012,000000,66.15,66.75,64.35,66.3,24253,0
+CLDX.US,D,20101013,000000,66.6,67.95,65.25,66.6,30341,0
+CLDX.US,D,20101014,000000,66.6,69.75,66.15,69.45,21734,0
+CLDX.US,D,20101015,000000,70.35,71.7,68.4,69.45,30533,0
+CLDX.US,D,20101018,000000,69.45,70.95,68.7,69.45,14968,0
+CLDX.US,D,20101019,000000,69.15,70.2,66.75,67.8,23511,0
+CLDX.US,D,20101020,000000,67.95,69.3,67.5,68.4,19155,0
+CLDX.US,D,20101021,000000,69,69.75,67.5,68.4,17978,0
+CLDX.US,D,20101022,000000,68.7,69.75,66.9,67.35,18213,0
+CLDX.US,D,20101025,000000,67.8,68.25,66.6,66.9,13716,0
+CLDX.US,D,20101026,000000,66.3,67.65,64.5,67.65,16398,0
+CLDX.US,D,20101027,000000,67.2,68.85,65.85,67.5,14613,0
+CLDX.US,D,20101028,000000,68.25,68.25,66,66.3,13722,0
+CLDX.US,D,20101029,000000,66,67.2,65.7,66.75,11655,0
+CLDX.US,D,20101101,000000,67.35,67.5,63.75,63.75,17573,0
+CLDX.US,D,20101102,000000,64.2,65.25,60.9,64.8,22330,0
+CLDX.US,D,20101103,000000,65.1,67.2,63.75,65.55,21133,0
+CLDX.US,D,20101104,000000,67.35,69,66.15,67.35,23037,0
+CLDX.US,D,20101105,000000,68.25,70.95,68.1,70.5,21333,0
+CLDX.US,D,20101108,000000,70.65,73.35,70.5,72.6,18713,0
+CLDX.US,D,20101109,000000,73.05,73.05,69.75,69.9,18521,0
+CLDX.US,D,20101110,000000,70.35,70.35,66.75,67.65,14749,0
+CLDX.US,D,20101111,000000,67.2,68.25,66,66.3,9523,0
+CLDX.US,D,20101112,000000,66,66,63.9,65.1,13028,0
+CLDX.US,D,20101115,000000,65.25,66.45,64.35,64.65,10820,0
+CLDX.US,D,20101116,000000,63.75,64.35,62.25,63,9977,0
+CLDX.US,D,20101117,000000,63.45,66.75,63.3,64.65,14881,0
+CLDX.US,D,20101118,000000,65.25,66.6,64.8,65.55,19011,0
+CLDX.US,D,20101119,000000,65.55,69.75,64.5,69.3,27081,0
+CLDX.US,D,20101122,000000,72.45,74.7,64.2,64.5,149205,0
+CLDX.US,D,20101123,000000,65.85,67.65,61.35,62.85,37759,0
+CLDX.US,D,20101124,000000,63.45,66.15,62.55,65.55,20218,0
+CLDX.US,D,20101126,000000,66.45,67.5,64.5,64.5,8592,0
+CLDX.US,D,20101129,000000,64.8,66,62.55,63.3,19331,0
+CLDX.US,D,20101130,000000,62.7,63.45,61.5,62.25,25454,0
+CLDX.US,D,20101201,000000,63.75,65.4,61.65,61.65,19565,0
+CLDX.US,D,20101202,000000,61.5,62.85,61.05,61.65,14406,0
+CLDX.US,D,20101203,000000,61.5,61.95,60.75,61.8,9268,0
+CLDX.US,D,20101206,000000,61.95,63.15,61.05,63.15,14865,0
+CLDX.US,D,20101207,000000,63.6,63.6,61.95,62.4,11409,0
+CLDX.US,D,20101208,000000,62.1,62.85,61.5,62.4,9403,0
+CLDX.US,D,20101209,000000,63.3,63.6,62.4,62.7,12616,0
+CLDX.US,D,20101210,000000,62.55,64.35,62.25,63.45,13352,0
+CLDX.US,D,20101213,000000,63.45,63.75,61.5,61.95,14122,0
+CLDX.US,D,20101214,000000,61.95,63.15,61.5,63,9202,0
+CLDX.US,D,20101215,000000,62.1,63.3,61.5,61.95,12162,0
+CLDX.US,D,20101216,000000,62.1,63,61.35,63,14647,0
+CLDX.US,D,20101217,000000,62.85,64.35,61.65,64.05,35537,0
+CLDX.US,D,20101220,000000,64.5,65.25,63.75,64.8,13364,0
+CLDX.US,D,20101221,000000,65.4,65.7,63.45,64.05,16890,0
+CLDX.US,D,20101222,000000,63.6,63.9,62.4,63,11641,0
+CLDX.US,D,20101223,000000,62.85,62.85,61.8,62.1,22200,0
+CLDX.US,D,20101227,000000,62.55,63.75,61.8,62.7,22076,0
+CLDX.US,D,20101228,000000,63,63,62.1,62.4,14698,0
+CLDX.US,D,20101229,000000,62.55,63,61.5,62.25,15566,0
+CLDX.US,D,20101230,000000,61.5,63,61.5,62.55,10322,0
+CLDX.US,D,20101231,000000,62.25,63.45,61.8,61.8,16857,0
+CLDX.US,D,20110103,000000,62.7,63.3,61.8,63.3,18512,0
+CLDX.US,D,20110104,000000,63.45,63.6,61.95,62.1,13187,0
+CLDX.US,D,20110105,000000,62.1,63.3,61.8,62.7,15465,0
+CLDX.US,D,20110106,000000,61.5,61.8,58.65,59.1,70233,0
+CLDX.US,D,20110107,000000,59.7,59.7,56.4,57.9,38123,0
+CLDX.US,D,20110110,000000,57.75,58.5,55.35,57.3,25644,0
+CLDX.US,D,20110111,000000,57.45,58.5,56.7,58.05,25427,0
+CLDX.US,D,20110112,000000,58.35,60,58.05,60,17872,0
+CLDX.US,D,20110113,000000,60.6,60.6,58.65,59.1,15436,0
+CLDX.US,D,20110114,000000,59.1,59.7,57.9,58.5,16037,0
+CLDX.US,D,20110118,000000,58.8,59.25,57.15,58.2,16920,0
+CLDX.US,D,20110119,000000,58.05,58.2,53.25,54.6,35086,0
+CLDX.US,D,20110120,000000,54,57.9,53.25,56.4,21797,0
+CLDX.US,D,20110121,000000,57,57.15,55.2,56.1,21985,0
+CLDX.US,D,20110124,000000,56.1,56.7,54.75,55.8,18451,0
+CLDX.US,D,20110125,000000,55.5,56.55,54.15,54.45,11014,0
+CLDX.US,D,20110126,000000,54.6,55.65,54,54.3,14418,0
+CLDX.US,D,20110127,000000,54.45,54.45,51,51.75,36155,0
+CLDX.US,D,20110128,000000,51.45,58.35,51,56.85,92651,0
+CLDX.US,D,20110131,000000,58.35,58.5,55.2,55.5,20008,0
+CLDX.US,D,20110201,000000,55.8,55.8,54.45,55.05,14342,0
+CLDX.US,D,20110202,000000,54.75,55.5,52.8,53.1,30398,0
+CLDX.US,D,20110203,000000,52.8,54.15,52.5,53.85,11960,0
+CLDX.US,D,20110204,000000,54,54.6,51.75,53.7,28268,0
+CLDX.US,D,20110207,000000,54,56.1,54,54.45,21347,0
+CLDX.US,D,20110208,000000,54.3,54.75,52.95,53.55,10701,0
+CLDX.US,D,20110209,000000,53.85,54,52.5,53.4,10737,0
+CLDX.US,D,20110210,000000,52.8,53.85,52.65,53.25,9534,0
+CLDX.US,D,20110211,000000,52.95,54,52.2,52.5,16230,0
+CLDX.US,D,20110214,000000,52.5,53.85,52.2,52.8,8198,0
+CLDX.US,D,20110215,000000,52.65,53.55,51.9,53.25,11983,0
+CLDX.US,D,20110216,000000,53.1,53.7,53.1,53.55,9283,0
+CLDX.US,D,20110218,000000,55.5,57.75,55.2,55.8,22051,0
+CLDX.US,D,20110222,000000,55.35,57.6,54.15,56.55,27368,0
+CLDX.US,D,20110223,000000,56.7,60.3,56.25,57.75,51371,0
+CLDX.US,D,20110224,000000,58.05,59.1,55.65,58.35,29671,0
+CLDX.US,D,20110225,000000,58.5,58.8,57.75,58.05,15410,0
+CLDX.US,D,20110228,000000,58.65,60.45,57.75,59.1,17794,0
+CLDX.US,D,20110301,000000,59.4,59.4,57.75,57.75,13846,0
+CLDX.US,D,20110302,000000,57.9,62.85,57.75,62.7,51897,0
+CLDX.US,D,20110303,000000,64.05,64.05,56.85,61.8,48769,0
+CLDX.US,D,20110304,000000,61.35,61.95,60.15,61.35,16165,0
+CLDX.US,D,20110307,000000,61.8,62.1,59.4,60.45,14980,0
+CLDX.US,D,20110308,000000,60.6,62.25,59.85,61.2,12317,0
+CLDX.US,D,20110309,000000,60.9,61.5,59.4,59.4,18789,0
+CLDX.US,D,20110310,000000,61.2,61.2,57.15,57.9,20849,0
+CLDX.US,D,20110311,000000,58.5,58.8,57.15,57.6,11844,0
+CLDX.US,D,20110314,000000,57.15,58.95,57,57.3,9554,0
+CLDX.US,D,20110315,000000,56.25,57.3,54.15,57,20318,0
+CLDX.US,D,20110316,000000,57.15,57.15,54.9,55.35,15953,0
+CLDX.US,D,20110317,000000,56.25,57.45,55.05,56.25,14968,0
+CLDX.US,D,20110318,000000,56.7,58.35,56.55,57.15,12862,0
+CLDX.US,D,20110321,000000,57.6,59.1,57.15,58.35,10587,0
+CLDX.US,D,20110322,000000,58.65,59.4,57.75,59.1,14147,0
+CLDX.US,D,20110323,000000,58.8,59.1,57,58.35,17790,0
+CLDX.US,D,20110324,000000,58.8,58.8,56.7,57.3,20007,0
+CLDX.US,D,20110325,000000,57,58.95,57,57.75,14209,0
+CLDX.US,D,20110328,000000,58.05,58.65,57,58.5,11933,0
+CLDX.US,D,20110329,000000,58.2,59.25,58.05,58.65,12395,0
+CLDX.US,D,20110330,000000,58.65,60,58.2,59.7,13607,0
+CLDX.US,D,20110331,000000,60.15,61.8,59.7,60.3,23198,0
+CLDX.US,D,20110401,000000,62.1,66,61.65,66,59262,0
+CLDX.US,D,20110404,000000,67.2,70.5,66.75,66.9,69362,0
+CLDX.US,D,20110405,000000,67.05,67.8,63.3,63.6,34012,0
+CLDX.US,D,20110406,000000,63.9,65.55,62.55,64.8,23148,0
+CLDX.US,D,20110407,000000,65.4,67.05,62.55,62.85,31423,0
+CLDX.US,D,20110408,000000,63.45,63.9,61.5,63,17618,0
+CLDX.US,D,20110411,000000,62.7,63,61.5,61.65,9440,0
+CLDX.US,D,20110412,000000,61.5,61.65,60.75,61.2,14830,0
+CLDX.US,D,20110413,000000,62.4,62.85,61.5,61.95,32685,0
+CLDX.US,D,20110414,000000,62.55,62.55,61.35,61.35,16718,0
+CLDX.US,D,20110415,000000,61.5,62.1,60.45,60.75,16964,0
+CLDX.US,D,20110418,000000,60.3,60.75,59.4,59.85,15072,0
+CLDX.US,D,20110419,000000,60.45,61.65,60,60.45,11267,0
+CLDX.US,D,20110420,000000,60,61.8,59.7,60,30457,0
+CLDX.US,D,20110421,000000,60.15,60.75,58.5,58.95,22151,0
+CLDX.US,D,20110425,000000,59.4,61.05,58.65,60.6,17245,0
+CLDX.US,D,20110426,000000,60.6,63.45,60.6,62.55,14197,0
+CLDX.US,D,20110427,000000,62.25,62.7,60.15,61.8,18813,0
+CLDX.US,D,20110428,000000,61.8,62.4,60.9,62.25,11987,0
+CLDX.US,D,20110429,000000,62.55,64.5,61.8,63.9,23780,0
+CLDX.US,D,20110502,000000,63.75,64.35,62.25,62.25,11214,0
+CLDX.US,D,20110503,000000,61.95,62.25,60.15,60.9,18473,0
+CLDX.US,D,20110504,000000,60.3,61.8,59.4,59.85,20123,0
+CLDX.US,D,20110505,000000,59.7,60.75,58.65,59.4,18223,0
+CLDX.US,D,20110506,000000,61.05,61.05,58.8,60.15,11785,0
+CLDX.US,D,20110509,000000,60,60,58.95,59.1,9392,0
+CLDX.US,D,20110510,000000,59.1,59.1,57.6,58.65,12624,0
+CLDX.US,D,20110511,000000,58.35,59.4,56.25,56.55,16219,0
+CLDX.US,D,20110512,000000,64.95,64.95,54.75,61.5,29568,0
+CLDX.US,D,20110513,000000,61.65,61.8,57.3,58.05,16464,0
+CLDX.US,D,20110516,000000,58.8,60,57.75,57.9,9430,0
+CLDX.US,D,20110517,000000,58.8,59.1,57.3,58.2,25895,0
+CLDX.US,D,20110518,000000,50.4,51,49.05,49.65,316143,0
+CLDX.US,D,20110519,000000,50.55,50.85,49.2,50.25,95936,0
+CLDX.US,D,20110520,000000,50.4,54,49.95,53.1,80875,0
+CLDX.US,D,20110523,000000,52.8,53.4,51,52.95,28931,0
+CLDX.US,D,20110524,000000,52.95,54,50.7,51,23328,0
+CLDX.US,D,20110525,000000,50.7,53.1,50.25,53.1,18347,0
+CLDX.US,D,20110526,000000,52.8,53.85,51.75,53.7,16165,0
+CLDX.US,D,20110527,000000,53.85,57,53.4,56.4,37232,0
+CLDX.US,D,20110531,000000,56.7,57,54.45,54.75,95318,0
+CLDX.US,D,20110601,000000,54.45,55.5,51.6,54,47755,0
+CLDX.US,D,20110602,000000,54,55.95,53.25,55.65,16961,0
+CLDX.US,D,20110603,000000,54.75,55.65,53.55,53.7,16381,0
+CLDX.US,D,20110606,000000,53.55,54.15,51.9,51.9,19685,0
+CLDX.US,D,20110607,000000,52.2,53.1,50.85,51,15043,0
+CLDX.US,D,20110608,000000,50.7,53.1,48.3,48.9,22620,0
+CLDX.US,D,20110609,000000,49.2,51,48.15,49.35,12631,0
+CLDX.US,D,20110610,000000,49.2,49.65,48.45,48.45,14387,0
+CLDX.US,D,20110613,000000,48.75,50.25,47.7,47.7,22643,0
+CLDX.US,D,20110614,000000,48.15,48.75,46.65,47.1,25858,0
+CLDX.US,D,20110615,000000,47.55,47.85,45.45,45.45,22209,0
+CLDX.US,D,20110616,000000,45.6,48,45.3,47.1,18920,0
+CLDX.US,D,20110617,000000,47.25,49.05,45.75,47.4,33625,0
+CLDX.US,D,20110620,000000,47.4,48.75,46.65,48.75,22253,0
+CLDX.US,D,20110621,000000,49.2,50.55,47.85,49.65,24351,0
+CLDX.US,D,20110622,000000,49.8,49.95,48,48.6,15048,0
+CLDX.US,D,20110623,000000,48.45,49.65,47.1,48.3,20080,0
+CLDX.US,D,20110624,000000,48.75,54,48.3,53.7,139980,0
+CLDX.US,D,20110627,000000,53.1,54.3,51.75,54,33515,0
+CLDX.US,D,20110628,000000,53.25,55.35,52.5,54.6,21828,0
+CLDX.US,D,20110629,000000,54.75,54.75,53.4,53.85,9058,0
+CLDX.US,D,20110630,000000,54.3,54.3,53.1,53.25,18543,0
+CLDX.US,D,20110701,000000,53.25,53.85,52.65,52.8,14697,0
+CLDX.US,D,20110705,000000,52.95,53.25,51.6,53.25,12429,0
+CLDX.US,D,20110706,000000,53.1,55.35,52.65,54.45,25714,0
+CLDX.US,D,20110707,000000,54.75,55.95,54.15,55.35,16060,0
+CLDX.US,D,20110708,000000,54.75,55.5,54,55.35,12065,0
+CLDX.US,D,20110711,000000,54.3,54.9,53.55,53.85,9370,0
+CLDX.US,D,20110712,000000,53.4,54.9,52.35,53.55,13281,0
+CLDX.US,D,20110713,000000,53.55,54.75,53.25,54.15,9659,0
+CLDX.US,D,20110714,000000,54.45,56.25,53.7,55.95,16787,0
+CLDX.US,D,20110715,000000,56.1,58.2,55.35,55.65,29414,0
+CLDX.US,D,20110718,000000,55.65,55.65,54.15,54.9,13297,0
+CLDX.US,D,20110719,000000,55.05,55.5,52.2,52.35,36205,0
+CLDX.US,D,20110720,000000,52.2,52.5,51.75,51.75,11395,0
+CLDX.US,D,20110721,000000,52.05,55.05,51.75,55.05,18157,0
+CLDX.US,D,20110722,000000,54.75,55.35,53.1,54.75,7380,0
+CLDX.US,D,20110725,000000,54,55.2,52.5,54.75,12203,0
+CLDX.US,D,20110726,000000,54.6,55.05,53.55,54.3,12607,0
+CLDX.US,D,20110727,000000,54.3,54.3,52.35,53.55,20936,0
+CLDX.US,D,20110728,000000,53.4,55.05,52.35,54.15,10578,0
+CLDX.US,D,20110729,000000,53.25,54.6,52.5,53.85,7153,0
+CLDX.US,D,20110801,000000,54.15,54.45,52.65,54,12743,0
+CLDX.US,D,20110802,000000,54,54.75,51.75,51.9,19863,0
+CLDX.US,D,20110803,000000,52.2,53.25,47.4,49.95,22013,0
+CLDX.US,D,20110804,000000,49.5,50.55,44.85,45,41544,0
+CLDX.US,D,20110805,000000,45,46.35,39.45,42,46787,0
+CLDX.US,D,20110808,000000,39.15,39.3,33.9,36.75,41631,0
+CLDX.US,D,20110809,000000,37.2,40.05,34.65,39.9,38754,0
+CLDX.US,D,20110810,000000,39,39,35.55,36.9,25304,0
+CLDX.US,D,20110811,000000,37.05,41.85,36,40.35,31572,0
+CLDX.US,D,20110812,000000,40.65,41.1,38.4,39.3,14635,0
+CLDX.US,D,20110815,000000,39.45,43.95,39.45,43.65,13211,0
+CLDX.US,D,20110816,000000,43.05,44.25,41.4,42.75,18195,0
+CLDX.US,D,20110817,000000,43.05,44.85,42.3,42.6,10372,0
+CLDX.US,D,20110818,000000,41.1,41.25,38.7,38.7,21133,0
+CLDX.US,D,20110819,000000,38.25,40.95,38.1,39,12304,0
+CLDX.US,D,20110822,000000,39.9,40.95,38.1,38.25,12001,0
+CLDX.US,D,20110823,000000,38.1,40.5,37.5,40.5,19511,0
+CLDX.US,D,20110824,000000,40.2,42.3,40.2,42.3,11527,0
+CLDX.US,D,20110825,000000,42.6,42.9,39.75,39.75,9718,0
+CLDX.US,D,20110826,000000,39.45,43.2,39.45,42.3,14664,0
+CLDX.US,D,20110829,000000,42.75,46.5,42.75,46.5,20688,0
+CLDX.US,D,20110830,000000,45.9,47.1,44.4,46.8,12153,0
+CLDX.US,D,20110831,000000,47.4,47.4,45.6,46.8,15397,0
+CLDX.US,D,20110901,000000,46.95,47.55,43.35,43.5,8694,0
+CLDX.US,D,20110902,000000,43.5,43.95,40.8,41.4,12735,0
+CLDX.US,D,20110906,000000,40.35,42.15,39.3,40.2,18624,0
+CLDX.US,D,20110907,000000,40.65,46.2,40.5,46.2,19876,0
+CLDX.US,D,20110908,000000,45.3,45.45,41.7,42.3,13284,0
+CLDX.US,D,20110909,000000,42,42,39.75,40.35,16941,0
+CLDX.US,D,20110912,000000,39.15,40.95,37.5,38.55,21157,0
+CLDX.US,D,20110913,000000,38.85,40.65,38.4,40.2,8431,0
+CLDX.US,D,20110914,000000,40.5,40.95,39.15,40.8,14836,0
+CLDX.US,D,20110915,000000,41.1,41.1,39.6,40.65,7100,0
+CLDX.US,D,20110916,000000,39.45,41.85,39.3,41.85,20059,0
+CLDX.US,D,20110919,000000,40.95,42.45,39.3,42,13108,0
+CLDX.US,D,20110920,000000,42.3,43.95,41.4,42,15375,0
+CLDX.US,D,20110921,000000,41.85,43.2,39.75,39.75,14614,0
+CLDX.US,D,20110922,000000,39,39.75,37.05,37.65,19107,0
+CLDX.US,D,20110923,000000,38.25,38.4,36.75,37.65,23377,0
+CLDX.US,D,20110926,000000,37.8,38.4,36.75,37.2,12826,0
+CLDX.US,D,20110927,000000,38.1,39.75,38.1,39.75,18931,0
+CLDX.US,D,20110928,000000,39.45,39.75,37.2,37.2,12051,0
+CLDX.US,D,20110929,000000,38.55,39.3,34.65,36,16689,0
+CLDX.US,D,20110930,000000,34.65,36.15,34.05,34.35,29788,0
+CLDX.US,D,20111003,000000,34.05,35.1,31.5,31.65,20776,0
+CLDX.US,D,20111004,000000,30.75,34.8,30.75,34.35,32515,0
+CLDX.US,D,20111005,000000,34.35,35.55,33.3,34.05,17411,0
+CLDX.US,D,20111006,000000,34.8,36.6,33.75,36.6,16070,0
+CLDX.US,D,20111007,000000,36.6,36.6,34.65,35.55,9452,0
+CLDX.US,D,20111010,000000,36.15,36.75,34.65,36.6,14718,0
+CLDX.US,D,20111011,000000,36.15,37.65,36,37.65,11046,0
+CLDX.US,D,20111012,000000,37.35,37.65,36.45,37.65,11261,0
+CLDX.US,D,20111013,000000,37.2,38.1,36,38.1,6552,0
+CLDX.US,D,20111014,000000,38.25,39.3,37.65,38.85,12447,0
+CLDX.US,D,20111017,000000,38.55,39.3,36.6,36.6,9504,0
+CLDX.US,D,20111018,000000,37.2,39.45,36.3,39,12147,0
+CLDX.US,D,20111019,000000,39,39.15,36.75,36.9,8011,0
+CLDX.US,D,20111020,000000,36.75,37.65,36,37.2,5950,0
+CLDX.US,D,20111021,000000,38.1,38.55,36.3,37.5,9851,0
+CLDX.US,D,20111024,000000,37.5,42.6,37.5,41.7,19823,0
+CLDX.US,D,20111025,000000,41.4,43.5,40.65,42.9,16777,0
+CLDX.US,D,20111026,000000,43.5,44.25,41.7,43.95,20232,0
+CLDX.US,D,20111027,000000,44.1,47.85,43.8,47.55,28250,0
+CLDX.US,D,20111028,000000,46.35,49.2,45.15,45.45,19552,0
+CLDX.US,D,20111031,000000,45.3,48.75,44.7,48.15,24961,0
+CLDX.US,D,20111101,000000,45.75,46.8,43.5,43.8,21210,0
+CLDX.US,D,20111102,000000,44.85,46.05,43.5,45.75,11642,0
+CLDX.US,D,20111103,000000,45.75,46.8,44.7,46.8,10317,0
+CLDX.US,D,20111104,000000,45.15,46.2,43.5,44.1,11311,0
+CLDX.US,D,20111107,000000,43.95,44.25,42.45,43.35,5029,0
+CLDX.US,D,20111108,000000,43.8,46.2,43.5,45.6,16424,0
+CLDX.US,D,20111109,000000,44.1,45,41.25,41.25,15269,0
+CLDX.US,D,20111110,000000,42.15,43.2,39.6,40.5,14475,0
+CLDX.US,D,20111111,000000,41.4,42.9,40.95,42.75,13330,0
+CLDX.US,D,20111114,000000,42.3,42.45,40.35,40.5,12469,0
+CLDX.US,D,20111115,000000,41.85,41.85,38.1,41.25,15597,0
+CLDX.US,D,20111116,000000,40.95,45,40.8,41.7,21635,0
+CLDX.US,D,20111117,000000,41.55,42.6,40.05,41.7,13035,0
+CLDX.US,D,20111118,000000,41.55,42.45,40.8,40.8,8602,0
+CLDX.US,D,20111121,000000,42.9,44.7,40.2,42,34417,0
+CLDX.US,D,20111122,000000,42.15,42.15,38.85,38.85,19439,0
+CLDX.US,D,20111123,000000,38.55,39.15,35.85,35.85,21487,0
+CLDX.US,D,20111125,000000,35.4,36.3,34.35,34.35,8134,0
+CLDX.US,D,20111128,000000,36.3,37.2,35.85,36.75,13030,0
+CLDX.US,D,20111129,000000,36.9,37.35,35.55,36,7734,0
+CLDX.US,D,20111130,000000,37.8,40.2,37.35,39.9,20425,0
+CLDX.US,D,20111201,000000,40.35,42.45,38.85,42.15,16509,0
+CLDX.US,D,20111202,000000,43.8,45.6,42.6,43.5,27818,0
+CLDX.US,D,20111205,000000,43.95,44.25,42.45,43.8,15457,0
+CLDX.US,D,20111206,000000,43.8,43.8,41.1,43.05,10823,0
+CLDX.US,D,20111207,000000,42.6,43.2,40.8,42.6,11465,0
+CLDX.US,D,20111208,000000,41.85,42.3,41.25,41.25,9740,0
+CLDX.US,D,20111209,000000,41.4,43.5,40.8,43.35,17166,0
+CLDX.US,D,20111212,000000,43.2,43.2,41.4,41.85,8904,0
+CLDX.US,D,20111213,000000,42.3,42.3,40.05,40.2,8821,0
+CLDX.US,D,20111214,000000,40.05,42.75,40.05,42.45,26868,0
+CLDX.US,D,20111215,000000,42,42.45,40.8,42.15,14224,0
+CLDX.US,D,20111216,000000,42.45,43.8,41.7,43.8,26149,0
+CLDX.US,D,20111219,000000,43.8,43.8,39.75,40.05,16323,0
+CLDX.US,D,20111220,000000,41.4,42.45,40.35,42,14276,0
+CLDX.US,D,20111221,000000,42,42.3,40.35,42,13074,0
+CLDX.US,D,20111222,000000,41.7,43.5,41.4,42.9,11490,0
+CLDX.US,D,20111223,000000,42.75,43.35,41.4,41.55,7975,0
+CLDX.US,D,20111227,000000,40.8,41.25,39.3,39.75,12236,0
+CLDX.US,D,20111228,000000,39.45,39.75,38.25,38.55,15705,0
+CLDX.US,D,20111229,000000,38.55,39.75,37.95,39.45,15313,0
+CLDX.US,D,20111230,000000,39.3,39.6,38.25,39,15176,0
+CLDX.US,D,20120103,000000,39.75,42.75,39.75,41.7,21288,0
+CLDX.US,D,20120104,000000,42.15,42.3,40.95,41.55,4713,0
+CLDX.US,D,20120105,000000,41.1,45.45,41.1,44.85,19091,0
+CLDX.US,D,20120106,000000,45,48,44.1,46.8,19822,0
+CLDX.US,D,20120109,000000,46.95,48,45.75,46.2,16415,0
+CLDX.US,D,20120110,000000,47.25,47.85,46.05,46.95,36010,0
+CLDX.US,D,20120111,000000,46.5,47.25,46.5,46.95,11678,0
+CLDX.US,D,20120112,000000,46.95,47.25,46.05,47.25,8027,0
+CLDX.US,D,20120113,000000,46.5,47.85,46.05,47.25,17247,0
+CLDX.US,D,20120117,000000,50.7,59.55,48.15,55.5,131029,0
+CLDX.US,D,20120118,000000,55.5,60.75,54.45,58.35,86624,0
+CLDX.US,D,20120119,000000,58.65,60.3,58.65,59.55,62214,0
+CLDX.US,D,20120120,000000,60.45,63.45,59.1,59.7,56638,0
+CLDX.US,D,20120123,000000,60,61.5,57.75,59.4,27695,0
+CLDX.US,D,20120124,000000,60,60.6,58.8,60.15,21651,0
+CLDX.US,D,20120125,000000,60.3,61.05,59.55,59.85,22150,0
+CLDX.US,D,20120126,000000,60.45,67.35,60.15,66.9,66351,0
+CLDX.US,D,20120127,000000,67.05,68.25,65.4,67.35,39415,0
+CLDX.US,D,20120130,000000,66.45,67.5,65.85,67.35,32905,0
+CLDX.US,D,20120131,000000,67.5,72.6,67.35,71.1,44674,0
+CLDX.US,D,20120201,000000,72.45,75,71.25,74.55,70977,0
+CLDX.US,D,20120202,000000,74.85,82.05,73.5,81.9,85842,0
+CLDX.US,D,20120203,000000,83.1,84.9,71.25,74.7,143754,0
+CLDX.US,D,20120206,000000,74.85,80.1,73.05,78.15,48724,0
+CLDX.US,D,20120207,000000,78.45,79.05,76.5,77.85,30873,0
+CLDX.US,D,20120208,000000,78.75,78.75,75.75,77.85,28777,0
+CLDX.US,D,20120209,000000,77.1,78.75,76.35,78,18668,0
+CLDX.US,D,20120210,000000,77.4,77.55,74.1,76.05,27128,0
+CLDX.US,D,20120213,000000,76.8,78.6,75.45,76.65,17937,0
+CLDX.US,D,20120214,000000,76.05,76.5,73.5,74.1,17911,0
+CLDX.US,D,20120215,000000,74.4,74.55,71.25,72.3,39083,0
+CLDX.US,D,20120216,000000,72.15,77.85,72,76.05,21031,0
+CLDX.US,D,20120217,000000,76.8,77.25,72.3,73.05,25266,0
+CLDX.US,D,20120221,000000,73.05,73.5,68.25,68.7,25180,0
+CLDX.US,D,20120222,000000,68.25,68.7,64.5,64.5,42901,0
+CLDX.US,D,20120223,000000,66.6,67.5,63.9,65.4,39227,0
+CLDX.US,D,20120224,000000,58.05,59.85,57.75,57.75,575412,0
+CLDX.US,D,20120227,000000,58.8,60.75,57.75,58.65,126333,0
+CLDX.US,D,20120228,000000,59.1,59.1,56.55,57.75,123866,0
+CLDX.US,D,20120229,000000,58.5,59.1,55.35,56.85,82867,0
+CLDX.US,D,20120301,000000,57.3,58.5,56.85,56.85,39380,0
+CLDX.US,D,20120302,000000,57,57.75,56.25,56.55,57708,0
+CLDX.US,D,20120305,000000,56.85,57.45,55.65,57.3,39476,0
+CLDX.US,D,20120306,000000,55.8,55.95,52.8,54.3,81773,0
+CLDX.US,D,20120307,000000,55.2,57.3,54.15,57,35316,0
+CLDX.US,D,20120308,000000,57.75,60,57.75,58.35,107875,0
+CLDX.US,D,20120309,000000,58.8,60,57.75,58.5,94521,0
+CLDX.US,D,20120312,000000,58.8,59.1,57.3,58.35,36702,0
+CLDX.US,D,20120313,000000,58.35,60.45,58.35,60.45,79489,0
+CLDX.US,D,20120314,000000,60,65.25,60,64.65,109669,0
+CLDX.US,D,20120315,000000,64.8,67.2,63.75,66.3,77324,0
+CLDX.US,D,20120316,000000,66.75,67.65,65.85,67.2,58754,0
+CLDX.US,D,20120319,000000,67.5,72.9,66.9,69,91727,0
+CLDX.US,D,20120320,000000,71.7,74.1,69.75,73.35,88149,0
+CLDX.US,D,20120321,000000,74.85,75.45,72.75,74.55,72200,0
+CLDX.US,D,20120322,000000,73.65,73.95,70.95,72.6,52330,0
+CLDX.US,D,20120323,000000,72.9,74.4,71.25,74.4,33174,0
+CLDX.US,D,20120326,000000,75,77.1,74.4,76.8,55131,0
+CLDX.US,D,20120327,000000,76.95,82.05,76.8,79.5,99533,0
+CLDX.US,D,20120328,000000,80.4,81.6,76.05,77.55,71325,0
+CLDX.US,D,20120329,000000,77.25,78.3,74.25,76.95,70010,0
+CLDX.US,D,20120330,000000,77.1,77.25,74.25,76.35,122135,0
+CLDX.US,D,20120402,000000,76.05,78.75,75,77.85,53976,0
+CLDX.US,D,20120403,000000,77.85,79.5,75.6,76.2,44157,0
+CLDX.US,D,20120404,000000,77.55,78,73.05,75,64715,0
+CLDX.US,D,20120405,000000,74.4,76.8,73.65,75,36253,0
+CLDX.US,D,20120409,000000,73.95,74.7,67.8,68.25,81213,0
+CLDX.US,D,20120410,000000,68.25,69.15,64.35,67.35,92660,0
+CLDX.US,D,20120411,000000,68.55,69.75,66.6,66.75,40982,0
+CLDX.US,D,20120412,000000,66.9,67.05,61.2,62.85,139105,0
+CLDX.US,D,20120413,000000,63,63,60.6,62.7,49544,0
+CLDX.US,D,20120416,000000,63,63.75,61.05,62.55,42945,0
+CLDX.US,D,20120417,000000,62.85,65.4,61.95,63.6,40133,0
+CLDX.US,D,20120418,000000,63.3,64.05,60.9,60.9,38572,0
+CLDX.US,D,20120419,000000,60.9,63.75,60.9,61.35,36674,0
+CLDX.US,D,20120420,000000,61.95,63.9,61.65,62.55,30575,0
+CLDX.US,D,20120423,000000,61.2,61.5,59.25,59.85,68070,0
+CLDX.US,D,20120424,000000,60,61.5,58.2,60.45,33729,0
+CLDX.US,D,20120425,000000,61.5,62.4,60.45,62.1,26294,0
+CLDX.US,D,20120426,000000,61.2,63.75,61.2,63,23827,0
+CLDX.US,D,20120427,000000,63.45,66.15,61.2,65.7,52320,0
+CLDX.US,D,20120430,000000,65.85,70.65,65.85,68.4,100211,0
+CLDX.US,D,20120501,000000,71.7,71.7,67.5,67.5,115861,0
+CLDX.US,D,20120502,000000,67.05,67.2,62.7,63.6,91183,0
+CLDX.US,D,20120503,000000,63.6,64.65,60.15,60.45,71732,0
+CLDX.US,D,20120504,000000,60.6,62.7,59.4,60.75,78241,0
+CLDX.US,D,20120507,000000,60.9,63.6,60,61.35,62780,0
+CLDX.US,D,20120508,000000,61.05,62.1,58.95,61.35,75710,0
+CLDX.US,D,20120509,000000,60.9,60.9,58.5,59.55,64261,0
+CLDX.US,D,20120510,000000,60,62.4,59.1,61.2,48425,0
+CLDX.US,D,20120511,000000,60.75,62.4,59.55,61.95,71378,0
+CLDX.US,D,20120514,000000,62.1,67.2,61.5,66,104487,0
+CLDX.US,D,20120515,000000,66.6,68.55,63.6,65.1,84910,0
+CLDX.US,D,20120516,000000,65.55,67.65,64.65,66,68472,0
+CLDX.US,D,20120517,000000,67.05,69.3,63.9,64.05,110359,0
+CLDX.US,D,20120518,000000,64.65,66,59.85,61.65,179594,0
+CLDX.US,D,20120521,000000,61.8,64.2,60.45,62.85,92739,0
+CLDX.US,D,20120522,000000,63.45,65.25,61.8,62.55,125549,0
+CLDX.US,D,20120523,000000,63.15,64.35,60.45,63.9,249115,0
+CLDX.US,D,20120524,000000,69.15,70.5,62.25,67.2,357677,0
+CLDX.US,D,20120525,000000,66.6,67.95,63.45,67.5,130882,0
+CLDX.US,D,20120529,000000,68.7,69,64.5,65.7,82476,0
+CLDX.US,D,20120530,000000,65.1,65.55,61.8,63,95328,0
+CLDX.US,D,20120531,000000,63.15,63.75,59.55,62.55,99639,0
+CLDX.US,D,20120601,000000,61.95,62.7,59.25,59.85,143133,0
+CLDX.US,D,20120604,000000,60.45,61.35,58.65,61.2,58337,0
+CLDX.US,D,20120605,000000,61.05,64.2,60.45,63.45,55125,0
+CLDX.US,D,20120606,000000,64.35,67.35,63.9,66.3,80462,0
+CLDX.US,D,20120607,000000,66.75,67.35,63.6,63.9,42689,0
+CLDX.US,D,20120608,000000,63.6,65.7,62.4,65.1,23177,0
+CLDX.US,D,20120611,000000,65.85,65.85,61.5,61.65,49779,0
+CLDX.US,D,20120612,000000,62.4,64.2,60.9,62.85,40971,0
+CLDX.US,D,20120613,000000,62.4,64.5,60.45,61.05,54643,0
+CLDX.US,D,20120614,000000,61.35,65.1,60.3,64.35,50850,0
+CLDX.US,D,20120615,000000,64.2,65.55,63.75,65.1,44435,0
+CLDX.US,D,20120618,000000,64.8,67.5,64.5,66.45,46113,0
+CLDX.US,D,20120619,000000,67.2,69.75,66,67.8,91055,0
+CLDX.US,D,20120620,000000,67.95,68.4,65.4,67.5,43153,0
+CLDX.US,D,20120621,000000,66.9,69,66.6,67.2,33993,0
+CLDX.US,D,20120622,000000,67.65,73.2,67.35,72.9,206415,0
+CLDX.US,D,20120625,000000,71.55,73.65,69.9,73.65,48589,0
+CLDX.US,D,20120626,000000,73.8,75.9,72.45,74.85,69289,0
+CLDX.US,D,20120627,000000,75,78.75,74.25,78,76424,0
+CLDX.US,D,20120628,000000,77.25,79.8,73.35,75.6,56848,0
+CLDX.US,D,20120629,000000,77.55,78.675,76.65,77.625,40471,0
+CLDX.US,D,20120702,000000,76.95,82.2,76.05,82.05,73030,0
+CLDX.US,D,20120703,000000,82.5,85.8,81,84.15,69247,0
+CLDX.US,D,20120705,000000,83.1,85.5,81,81.15,54775,0
+CLDX.US,D,20120706,000000,80.55,82.2,78.3,80.4,37447,0
+CLDX.US,D,20120709,000000,79.95,84.3,79.05,81.6,50397,0
+CLDX.US,D,20120710,000000,82.8,84.3,78.75,79.05,46282,0
+CLDX.US,D,20120711,000000,79.5,81.6,77.4,79.2,54847,0
+CLDX.US,D,20120712,000000,78.15,78.6,75,77.85,64300,0
+CLDX.US,D,20120713,000000,78.3,80.55,78.3,79.5,41403,0
+CLDX.US,D,20120716,000000,78.75,82.8,78.75,81.15,69147,0
+CLDX.US,D,20120717,000000,82.2,83.25,79.35,79.35,35968,0
+CLDX.US,D,20120718,000000,79.5,83.4,78.15,81.3,53312,0
+CLDX.US,D,20120719,000000,81.45,83.1,80.1,82.05,34361,0
+CLDX.US,D,20120720,000000,81.15,82.05,79.95,81,51242,0
+CLDX.US,D,20120723,000000,79.95,81.45,78.15,80.1,48047,0
+CLDX.US,D,20120724,000000,80.85,81,76.35,76.8,43580,0
+CLDX.US,D,20120725,000000,77.55,77.7,75.3,77.25,37859,0
+CLDX.US,D,20120726,000000,78.6,79.5,77.85,78.15,32290,0
+CLDX.US,D,20120727,000000,78.75,79.5,77.25,79.05,37595,0
+CLDX.US,D,20120730,000000,79.35,79.65,77.25,77.7,27390,0
+CLDX.US,D,20120731,000000,77.7,78.6,76.95,77.55,37831,0
+CLDX.US,D,20120801,000000,78,78.45,75.6,75.6,48116,0
+CLDX.US,D,20120802,000000,76.35,76.35,70.8,71.55,59660,0
+CLDX.US,D,20120803,000000,72.9,74.25,71.85,72.9,34903,0
+CLDX.US,D,20120806,000000,73.2,75,72.3,72.6,25683,0
+CLDX.US,D,20120807,000000,73.05,73.95,72,72.6,24966,0
+CLDX.US,D,20120808,000000,72.15,72.6,69.3,70.2,44201,0
+CLDX.US,D,20120809,000000,70.05,72.3,69,71.25,41481,0
+CLDX.US,D,20120810,000000,72,74.55,68.25,68.4,57852,0
+CLDX.US,D,20120813,000000,68.25,69.9,66.9,68.55,52154,0
+CLDX.US,D,20120814,000000,68.55,72,68.25,70.95,39886,0
+CLDX.US,D,20120815,000000,70.8,72.3,70.05,70.65,24145,0
+CLDX.US,D,20120816,000000,70.5,71.7,69.3,70.8,24277,0
+CLDX.US,D,20120817,000000,70.8,71.25,68.775,69.75,37592,0
+CLDX.US,D,20120820,000000,69.6,70.5,67.05,69.75,39596,0
+CLDX.US,D,20120821,000000,70.2,73.35,69.15,71.4,47822,0
+CLDX.US,D,20120822,000000,71.55,73.5,70.8,72.6,26875,0
+CLDX.US,D,20120823,000000,72.3,72.75,70.65,71.7,26253,0
+CLDX.US,D,20120824,000000,71.4,76.65,71.4,76.65,52337,0
+CLDX.US,D,20120827,000000,77.1,77.7,75.75,76.65,41141,0
+CLDX.US,D,20120828,000000,76.8,79.35,75.9,78.9,55921,0
+CLDX.US,D,20120829,000000,79.2,80.025,77.838,78.9,33942,0
+CLDX.US,D,20120830,000000,78.75,82.8,77.1,82.65,105331,0
+CLDX.US,D,20120831,000000,83.25,84.9,80.475,84.6,94861,0
+CLDX.US,D,20120904,000000,84.75,87.45,83.4,86.7,75595,0
+CLDX.US,D,20120905,000000,86.7,88.05,86.25,88.05,61857,0
+CLDX.US,D,20120906,000000,88.35,91.8,86.55,89.55,69621,0
+CLDX.US,D,20120907,000000,90,90,86.85,87.15,48033,0
+CLDX.US,D,20120910,000000,87.3,88.5,86.7,86.85,43379,0
+CLDX.US,D,20120911,000000,86.85,87.15,85.05,85.2,32719,0
+CLDX.US,D,20120912,000000,85.5,86.85,84.75,85.35,26457,0
+CLDX.US,D,20120913,000000,85.35,88.05,84.6,86.325,46552,0
+CLDX.US,D,20120914,000000,89.7,90.75,86.55,88.2,86779,0
+CLDX.US,D,20120917,000000,88.5,89.25,86.4,89.1,53167,0
+CLDX.US,D,20120918,000000,89.55,97.05,88.65,96.45,87714,0
+CLDX.US,D,20120919,000000,96.6,99.225,91.65,93.15,102770,0
+CLDX.US,D,20120920,000000,93,96.75,91.815,95.55,35984,0
+CLDX.US,D,20120921,000000,97.2,97.65,95.1,95.7,61684,0
+CLDX.US,D,20120924,000000,93.75,95.55,92.25,94.5,29869,0
+CLDX.US,D,20120925,000000,94.65,95.85,91.35,92.25,54694,0
+CLDX.US,D,20120926,000000,92.7,93.45,90.15,92.85,51154,0
+CLDX.US,D,20120927,000000,93.3,93.75,92.25,93.15,39111,0
+CLDX.US,D,20120928,000000,92.7,94.65,92.4,94.5,47024,0
+CLDX.US,D,20121001,000000,94.5,96.3,93.3,95.7,46260,0
+CLDX.US,D,20121002,000000,96.6,96.9,94.35,96.6,51719,0
+CLDX.US,D,20121003,000000,96.75,98.25,95.1,97.95,56714,0
+CLDX.US,D,20121004,000000,98.25,99.3,95.1,98.25,57703,0
+CLDX.US,D,20121005,000000,98.25,100.65,96,96.9,32993,0
+CLDX.US,D,20121008,000000,96.15,96.898,93.9,95.85,35212,0
+CLDX.US,D,20121009,000000,95.55,95.7,89.25,89.4,54479,0
+CLDX.US,D,20121010,000000,89.7,92.25,89.7,91.2,46711,0
+CLDX.US,D,20121011,000000,92.85,93.6,90,91.2,24200,0
+CLDX.US,D,20121012,000000,91.35,91.95,87.3,88.2,25147,0
+CLDX.US,D,20121015,000000,87.9,90.15,87,89.7,32288,0
+CLDX.US,D,20121016,000000,90.3,91.875,90.225,91.5,26591,0
+CLDX.US,D,20121017,000000,91.95,92.7,90.15,91.5,33802,0
+CLDX.US,D,20121018,000000,91.2,91.95,89.7,89.85,16019,0
+CLDX.US,D,20121019,000000,88.65,89.4,83.55,84.6,46867,0
+CLDX.US,D,20121022,000000,84.45,85.65,83.55,84.75,46688,0
+CLDX.US,D,20121023,000000,83.55,83.55,78.75,82.05,48575,0
+CLDX.US,D,20121024,000000,82.2,82.948,80.25,81.45,38228,0
+CLDX.US,D,20121025,000000,82.35,83.256,80.1,82.5,23153,0
+CLDX.US,D,20121026,000000,82.2,84,81.6,82.05,38845,0
+CLDX.US,D,20121031,000000,82.5,84.3,82.2,82.65,22483,0
+CLDX.US,D,20121101,000000,82.5,84.3,82.2,84,33023,0
+CLDX.US,D,20121102,000000,84.9,89.55,84.75,89.088,61890,0
+CLDX.US,D,20121105,000000,87.9,89.25,87,88.95,44501,0
+CLDX.US,D,20121106,000000,88.95,89.25,87.6,88.05,35606,0
+CLDX.US,D,20121107,000000,87.15,87.75,84,85.2,35996,0
+CLDX.US,D,20121108,000000,85.5,86.7,79.8,80.7,47038,0
+CLDX.US,D,20121109,000000,79.95,82.5,79.05,80.7,47031,0
+CLDX.US,D,20121112,000000,80.698,83.85,80.698,82.8,35183,0
+CLDX.US,D,20121113,000000,82.05,84.75,81.75,83.55,30233,0
+CLDX.US,D,20121114,000000,85.05,85.05,81.075,81.15,38756,0
+CLDX.US,D,20121115,000000,81.45,82.5,75.75,76.35,59746,0
+CLDX.US,D,20121116,000000,78,78.15,75.3,77.7,53380,0
+CLDX.US,D,20121119,000000,78.9,80.55,77.85,78.75,21922,0
+CLDX.US,D,20121120,000000,78.6,81.45,78.15,81.15,34225,0
+CLDX.US,D,20121121,000000,81.45,83.85,80.55,83.55,38339,0
+CLDX.US,D,20121123,000000,82.95,84.6,82.95,84.3,14711,0
+CLDX.US,D,20121126,000000,84.3,85.65,83.7,85.5,27613,0
+CLDX.US,D,20121127,000000,85.65,90.6,85.65,89.1,62932,0
+CLDX.US,D,20121128,000000,87.75,91.65,87.3,91.575,69259,0
+CLDX.US,D,20121129,000000,92.85,93.75,91.2,93.75,43082,0
+CLDX.US,D,20121130,000000,93.9,94.035,88.95,89.1,74939,0
+CLDX.US,D,20121203,000000,90.45,93.6,88.65,92.355,43485,0
+CLDX.US,D,20121204,000000,92.1,92.25,89.1,90.45,46136,0
+CLDX.US,D,20121205,000000,90.75,91.5,87,87.15,32646,0
+CLDX.US,D,20121206,000000,86.85,87.75,84.6,84.9,61783,0
+CLDX.US,D,20121207,000000,84.9,86.062,80.7,82.8,57826,0
+CLDX.US,D,20121210,000000,92.55,107.1,92.25,103.95,656989,0
+CLDX.US,D,20121211,000000,107.25,108,101.4,103.2,204131,0
+CLDX.US,D,20121212,000000,104.25,104.4,99.3,100.8,84246,0
+CLDX.US,D,20121213,000000,100.65,100.95,98.4,100.2,44712,0
+CLDX.US,D,20121214,000000,99.6,101.1,99.3,100.5,31767,0
+CLDX.US,D,20121217,000000,102,102.15,99.3,100.5,62888,0
+CLDX.US,D,20121218,000000,100.35,101.25,99.6,99.6,59938,0
+CLDX.US,D,20121219,000000,99.6,100.2,97.65,99.45,39935,0
+CLDX.US,D,20121220,000000,99.9,100.95,95.4,99.9,64193,0
+CLDX.US,D,20121221,000000,99.6,99.75,96.45,99.45,74428,0
+CLDX.US,D,20121224,000000,99.3,100.05,96.9,100.05,30283,0
+CLDX.US,D,20121226,000000,99.9,101.25,96.3,97.65,76241,0
+CLDX.US,D,20121227,000000,97.65,101.1,96.6,99.15,51057,0
+CLDX.US,D,20121228,000000,98.25,103.5,98.25,99.9,71285,0
+CLDX.US,D,20121231,000000,99.45,101.55,97.501,100.65,40307,0
+CLDX.US,D,20130102,000000,103.35,106.8,102.15,105,120203,0
+CLDX.US,D,20130103,000000,105.75,105.75,104.25,105.3,47927,0
+CLDX.US,D,20130104,000000,105.6,107.85,105.15,106.2,69565,0
+CLDX.US,D,20130107,000000,106.2,107.1,103.5,104.7,42946,0
+CLDX.US,D,20130108,000000,104.85,107.25,104.25,107.1,49801,0
+CLDX.US,D,20130109,000000,108,110.62,107.1,109.65,95393,0
+CLDX.US,D,20130110,000000,112.5,114.6,112.2,113.85,110131,0
+CLDX.US,D,20130111,000000,113.85,115.5,112.95,114.3,65069,0
+CLDX.US,D,20130114,000000,114.15,114.9,109.5,109.65,63102,0
+CLDX.US,D,20130115,000000,109.65,111.15,109.12,110.85,48899,0
+CLDX.US,D,20130116,000000,111,111.07,108,110.7,36601,0
+CLDX.US,D,20130117,000000,111.6,111.75,109.65,110.4,37900,0
+CLDX.US,D,20130118,000000,110.7,110.7,106.72,109.8,45710,0
+CLDX.US,D,20130122,000000,113.55,115.05,111.45,112.05,72111,0
+CLDX.US,D,20130123,000000,112.35,113.01,110.1,110.7,32944,0
+CLDX.US,D,20130124,000000,111.15,112.5,106.95,110.1,57298,0
+CLDX.US,D,20130125,000000,110.4,110.7,107.77,109.65,33415,0
+CLDX.US,D,20130128,000000,109.5,110.1,107.7,109.05,27538,0
+CLDX.US,D,20130129,000000,109.35,109.5,106.5,107.4,40626,0
+CLDX.US,D,20130130,000000,107.7,110.7,107.7,109.2,45642,0
+CLDX.US,D,20130131,000000,108.75,112.2,108,111.9,43262,0
+CLDX.US,D,20130201,000000,111.15,114.75,110.4,113.4,49535,0
+CLDX.US,D,20130204,000000,113.1,113.1,108.6,111.3,66648,0
+CLDX.US,D,20130205,000000,105,117.67,103.5,114,170172,0
+CLDX.US,D,20130206,000000,118.35,118.8,112.35,114.6,506618,0
+CLDX.US,D,20130207,000000,114.9,116.25,113.4,115.2,108657,0
+CLDX.US,D,20130208,000000,115.35,116.85,113.7,115.05,48802,0
+CLDX.US,D,20130211,000000,114.75,117.6,114.3,116.55,64765,0
+CLDX.US,D,20130212,000000,117.3,117.6,115.95,116.4,66995,0
+CLDX.US,D,20130213,000000,117.75,118.5,116.1,118.5,65066,0
+CLDX.US,D,20130214,000000,118.8,126.15,117.15,122.85,99772,0
+CLDX.US,D,20130215,000000,123.3,127.95,123.15,124.5,84929,0
+CLDX.US,D,20130219,000000,125.1,129,124.65,128.4,99964,0
+CLDX.US,D,20130220,000000,129.75,139.2,129.45,133.65,249172,0
+CLDX.US,D,20130221,000000,133.95,138.67,132,138,110531,0
+CLDX.US,D,20130222,000000,138.45,141,137.92,140.4,99548,0
+CLDX.US,D,20130225,000000,141.6,145.5,134.7,135.45,184980,0
+CLDX.US,D,20130226,000000,138,141.6,135.6,141.45,113595,0
+CLDX.US,D,20130227,000000,141.45,144,137.4,137.7,124191,0
+CLDX.US,D,20130228,000000,138.15,143.1,137.1,142.8,316791,0
+CLDX.US,D,20130301,000000,141.75,159.84,140.4,153.9,225761,0
+CLDX.US,D,20130304,000000,154.65,161.4,153.9,156.6,155117,0
+CLDX.US,D,20130305,000000,156.9,162.75,156.9,160.65,118469,0
+CLDX.US,D,20130306,000000,167.25,168.6,162.75,165,198066,0
+CLDX.US,D,20130307,000000,161.25,163.5,136.95,157.35,410215,0
+CLDX.US,D,20130308,000000,163.35,187.35,163.35,184.8,478663,0
+CLDX.US,D,20130311,000000,182.4,187.2,175.65,178.35,200517,0
+CLDX.US,D,20130312,000000,180,180.75,174.9,179.4,145156,0
+CLDX.US,D,20130313,000000,179.25,180,176.7,177.45,85487,0
+CLDX.US,D,20130314,000000,178.2,185.7,177,181.8,143166,0
+CLDX.US,D,20130315,000000,181.95,183.75,177.81,180.9,351935,0
+CLDX.US,D,20130318,000000,179.4,181.95,177,178.5,78762,0
+CLDX.US,D,20130319,000000,178.65,182.25,174.3,177.3,74310,0
+CLDX.US,D,20130320,000000,178.86,179.4,174.75,176.4,67283,0
+CLDX.US,D,20130321,000000,175.65,176.7,169.57,172.5,76711,0
+CLDX.US,D,20130322,000000,172.5,172.5,162.9,168.15,163549,0
+CLDX.US,D,20130325,000000,168.3,169.35,160.5,165.3,94069,0
+CLDX.US,D,20130326,000000,166.65,168.75,163.5,167.25,42390,0
+CLDX.US,D,20130327,000000,166.05,168.3,162,168.15,54793,0
+CLDX.US,D,20130328,000000,168,179.4,168,173.7,108680,0
+CLDX.US,D,20130401,000000,172.05,175.8,165.75,167.7,92618,0
+CLDX.US,D,20130402,000000,170.55,174.6,168.3,172.65,91619,0
+CLDX.US,D,20130403,000000,172.95,175.2,163.5,165.15,77717,0
+CLDX.US,D,20130404,000000,165.9,168.3,163.35,166.5,64222,0
+CLDX.US,D,20130405,000000,163.05,167.85,160.95,166.95,64856,0
+CLDX.US,D,20130408,000000,168,170.4,164.85,169.95,57331,0
+CLDX.US,D,20130409,000000,171,183.75,171,175.05,127293,0
+CLDX.US,D,20130410,000000,175.35,177.75,172.5,175.35,68353,0
+CLDX.US,D,20130411,000000,175.65,185.04,175.65,179.85,95535,0
+CLDX.US,D,20130412,000000,178.35,182.1,177.15,179.1,55632,0
+CLDX.US,D,20130415,000000,178.65,180,165.15,167.25,80725,0
+CLDX.US,D,20130416,000000,169.2,175.5,167.55,175.2,70593,0
+CLDX.US,D,20130417,000000,173.4,181.05,171,180.15,116925,0
+CLDX.US,D,20130418,000000,180,194.1,179.1,187.95,245289,0
+CLDX.US,D,20130419,000000,189.75,196.8,187.95,195.45,174970,0
+CLDX.US,D,20130422,000000,195.75,199.05,192.45,195.15,111754,0
+CLDX.US,D,20130423,000000,199.35,203.1,197.4,202.8,94144,0
+CLDX.US,D,20130424,000000,203.85,207.6,198,207.45,125422,0
+CLDX.US,D,20130425,000000,205.2,211.35,204.75,206.4,124970,0
+CLDX.US,D,20130426,000000,209.25,209.4,200.85,201.75,74903,0
+CLDX.US,D,20130429,000000,206.4,209.1,199.95,200.85,50109,0
+CLDX.US,D,20130430,000000,201,201.9,192.45,195.75,72014,0
+CLDX.US,D,20130501,000000,196.2,198.15,184.95,186.75,114512,0
+CLDX.US,D,20130502,000000,188.25,192.75,186,187.05,74642,0
+CLDX.US,D,20130503,000000,188.25,193.65,187.5,187.8,60230,0
+CLDX.US,D,20130506,000000,186.9,194.85,186.6,191.7,66233,0
+CLDX.US,D,20130507,000000,193.8,195,181.35,182.25,84369,0
+CLDX.US,D,20130508,000000,182.25,182.25,170.1,174.9,109115,0
+CLDX.US,D,20130509,000000,174.3,176.7,172.35,172.65,48936,0
+CLDX.US,D,20130510,000000,173.4,181.95,171,181.35,51059,0
+CLDX.US,D,20130513,000000,180.6,194.4,180.3,190.05,67092,0
+CLDX.US,D,20130514,000000,190.8,199.95,190.2,199.65,89763,0
+CLDX.US,D,20130515,000000,199.65,202.2,193.2,195.6,60806,0
+CLDX.US,D,20130516,000000,194.55,195,185.7,186,73246,0
+CLDX.US,D,20130517,000000,186.3,191.25,181.95,190.35,56706,0
+CLDX.US,D,20130520,000000,192.6,195.82,184.47,186.45,77496,0
+CLDX.US,D,20130521,000000,186.45,191.1,186.3,189.15,60834,0
+CLDX.US,D,20130522,000000,189,195,184.8,187.95,70107,0
+CLDX.US,D,20130523,000000,185.85,190.2,181.65,184.5,66470,0
+CLDX.US,D,20130524,000000,184.2,186.15,178.5,186.15,28707,0
+CLDX.US,D,20130528,000000,189.3,197.25,187.5,191.4,75861,0
+CLDX.US,D,20130529,000000,190.65,191.85,184.95,189.3,39142,0
+CLDX.US,D,20130530,000000,189.3,193.35,187.2,192.9,48870,0
+CLDX.US,D,20130531,000000,192.9,198.9,191.7,191.7,95751,0
+CLDX.US,D,20130603,000000,202.95,209.7,196.5,201.6,202116,0
+CLDX.US,D,20130604,000000,201.75,205.2,197.4,202.05,142704,0
+CLDX.US,D,20130605,000000,201.75,208.05,198.3,200.25,138196,0
+CLDX.US,D,20130606,000000,201.3,202.5,194.25,202.5,99329,0
+CLDX.US,D,20130607,000000,204.3,219,203.1,218.55,165648,0
+CLDX.US,D,20130610,000000,227.55,235.65,221.1,230.7,240270,0
+CLDX.US,D,20130611,000000,227.1,240.15,224.7,232.95,164606,0
+CLDX.US,D,20130612,000000,238.35,247.2,237.15,237.6,221420,0
+CLDX.US,D,20130613,000000,236.7,242.4,226.5,241.35,141595,0
+CLDX.US,D,20130614,000000,242.7,246.43,236.25,240.75,95919,0
+CLDX.US,D,20130617,000000,243.75,246.15,234,237.15,94214,0
+CLDX.US,D,20130618,000000,236.85,239.55,230.32,231,83890,0
+CLDX.US,D,20130619,000000,232.2,234,226.5,228,76028,0
+CLDX.US,D,20130620,000000,225.3,225.75,211.65,214.35,130809,0
+CLDX.US,D,20130621,000000,215.85,221.1,203.7,210.9,207202,0
+CLDX.US,D,20130624,000000,207.15,211.65,201.9,206.4,133822,0
+CLDX.US,D,20130625,000000,209.1,217.5,205.95,217.05,129469,0
+CLDX.US,D,20130626,000000,215.85,230.7,214.5,226.2,182871,0
+CLDX.US,D,20130627,000000,229.35,235.8,224.7,227.4,130686,0
+CLDX.US,D,20130628,000000,227.25,238.65,221.85,234.15,187600,0
+CLDX.US,D,20130701,000000,240.9,253.35,240,245.4,182050,0
+CLDX.US,D,20130702,000000,247.2,275.7,246.75,275.55,313092,0
+CLDX.US,D,20130703,000000,277.5,281.4,267.75,279.75,140485,0
+CLDX.US,D,20130705,000000,284.4,321.3,280.35,319.05,431955,0
+CLDX.US,D,20130708,000000,321,329.7,292.65,293.7,399510,0
+CLDX.US,D,20130709,000000,294.75,301.2,289.5,298.95,153605,0
+CLDX.US,D,20130710,000000,312,316.5,297.6,299.25,153987,0
+CLDX.US,D,20130711,000000,303.45,304.95,288,293.25,115219,0
+CLDX.US,D,20130712,000000,294.9,311.85,291.75,304.95,162162,0
+CLDX.US,D,20130715,000000,309.75,325.65,304.5,316.05,151704,0
+CLDX.US,D,20130716,000000,316.8,318.45,300,303.15,103771,0
+CLDX.US,D,20130717,000000,301.5,311.7,300.6,311.55,74907,0
+CLDX.US,D,20130718,000000,311.4,314.85,305.25,310.35,71838,0
+CLDX.US,D,20130719,000000,311.85,324,308.4,316.2,119065,0
+CLDX.US,D,20130722,000000,316.65,328.2,311.55,321.3,109508,0
+CLDX.US,D,20130723,000000,322.5,324.45,304.8,307.5,96757,0
+CLDX.US,D,20130724,000000,311.25,314.25,293.55,296.7,112980,0
+CLDX.US,D,20130725,000000,297,307.21,288.01,305.55,77199,0
+CLDX.US,D,20130726,000000,301.95,305.25,296.4,304.05,52372,0
+CLDX.US,D,20130729,000000,304.05,305.7,294.9,298.65,69390,0
+CLDX.US,D,20130730,000000,300.45,310.5,297.15,308.85,71687,0
+CLDX.US,D,20130731,000000,309.6,313.95,303.75,307.2,54770,0
+CLDX.US,D,20130801,000000,313.65,317.85,309,313.05,76204,0
+CLDX.US,D,20130802,000000,311.55,328.35,310.5,323.55,82229,0
+CLDX.US,D,20130805,000000,324.75,336,318.75,320.55,123995,0
+CLDX.US,D,20130806,000000,315,321.9,297.15,305.4,131066,0
+CLDX.US,D,20130807,000000,303.9,306,291.15,298.95,93235,0
+CLDX.US,D,20130808,000000,303,304.35,280.5,284.1,129869,0
+CLDX.US,D,20130809,000000,282,289.2,278.55,284.25,114031,0
+CLDX.US,D,20130812,000000,293.1,307.5,289.2,305.4,182086,0
+CLDX.US,D,20130813,000000,304.2,306.75,298.95,304.65,86140,0
+CLDX.US,D,20130814,000000,304.05,307.8,299.55,306.3,67687,0
+CLDX.US,D,20130815,000000,301.8,304.65,291.3,303,95517,0
+CLDX.US,D,20130816,000000,303.75,309,299.41,301.8,67130,0
+CLDX.US,D,20130819,000000,300.45,310.35,299.7,300,72281,0
+CLDX.US,D,20130820,000000,300.45,319.8,300.3,315.9,86866,0
+CLDX.US,D,20130821,000000,315.9,334.95,314.7,333.9,159449,0
+CLDX.US,D,20130822,000000,335.85,358.8,335.85,348.9,176738,0
+CLDX.US,D,20130823,000000,349.8,354.45,342.3,353.85,72234,0
+CLDX.US,D,20130826,000000,357,359.85,349.5,354.6,86351,0
+CLDX.US,D,20130827,000000,347.1,351.6,329.1,329.4,116466,0
+CLDX.US,D,20130828,000000,328.8,335.1,320.7,328.2,123425,0
+CLDX.US,D,20130829,000000,332.25,341.55,328.2,336.15,75949,0
+CLDX.US,D,20130830,000000,336.9,339.99,323.7,325.8,74966,0
+CLDX.US,D,20130903,000000,331.35,338.25,329.25,336,79092,0
+CLDX.US,D,20130904,000000,337.35,359.85,331.8,358.5,151556,0
+CLDX.US,D,20130905,000000,363.3,376.5,357.6,359.85,112217,0
+CLDX.US,D,20130906,000000,360.75,366.75,350.85,356.85,122227,0
+CLDX.US,D,20130909,000000,360,371.25,357.9,368.1,106981,0
+CLDX.US,D,20130910,000000,371.7,374.7,364.5,368.7,70938,0
+CLDX.US,D,20130911,000000,368.25,369.45,343.95,348.75,144686,0
+CLDX.US,D,20130912,000000,349.95,364.8,349.5,356.1,71557,0
+CLDX.US,D,20130913,000000,356.25,363.3,351.15,358.5,59736,0
+CLDX.US,D,20130916,000000,367.2,375.15,363.15,373.65,102383,0
+CLDX.US,D,20130917,000000,376.5,390.45,376.5,385.95,125589,0
+CLDX.US,D,20130918,000000,386.25,402.45,379.5,401.4,140371,0
+CLDX.US,D,20130919,000000,405,430.5,405,429,280860,0
+CLDX.US,D,20130920,000000,430.5,439.65,417.3,434.4,265187,0
+CLDX.US,D,20130923,000000,445.8,493.5,441.15,490.2,437445,0
+CLDX.US,D,20130924,000000,494.85,514.2,486.45,514.05,318966,0
+CLDX.US,D,20130925,000000,517.2,517.35,492.15,502.2,230307,0
+CLDX.US,D,20130926,000000,504.6,537,503.85,536.85,235604,0
+CLDX.US,D,20130927,000000,535.65,569.7,503.1,540.15,325428,0
+CLDX.US,D,20130930,000000,517.95,553.65,483,531.45,266783,0
+CLDX.US,D,20131001,000000,539.4,567.6,538.95,567.45,190082,0
+CLDX.US,D,20131002,000000,573.15,582.6,548.25,550.65,301187,0
+CLDX.US,D,20131003,000000,546.6,552,487.5,506.4,365338,0
+CLDX.US,D,20131004,000000,502.8,522.15,486.15,488.25,245771,0
+CLDX.US,D,20131007,000000,478.2,497.4,459,477.45,247507,0
+CLDX.US,D,20131008,000000,475.8,476.7,429.3,434.25,395207,0
+CLDX.US,D,20131009,000000,429.15,430.5,378,385.5,470087,0
+CLDX.US,D,20131010,000000,403.5,434.25,400.8,425.25,327975,0
+CLDX.US,D,20131011,000000,410.55,414.3,388.5,408.3,238196,0
+CLDX.US,D,20131014,000000,390.6,428.85,390,422.85,196287,0
+CLDX.US,D,20131015,000000,418.35,424.95,392.4,392.85,172847,0
+CLDX.US,D,20131016,000000,397.8,418.65,393.75,416.7,147547,0
+CLDX.US,D,20131017,000000,416.1,418.5,399.3,405,135633,0
+CLDX.US,D,20131018,000000,414.15,414.15,376.65,387,206866,0
+CLDX.US,D,20131021,000000,382.05,390,342.9,351.9,374039,0
+CLDX.US,D,20131022,000000,355.65,375,341.85,364.05,204540,0
+CLDX.US,D,20131023,000000,360.3,382.95,357.6,382.05,240467,0
+CLDX.US,D,20131024,000000,382.05,388.05,368.55,370.95,272147,0
+CLDX.US,D,20131025,000000,373.65,376.95,364.8,369.75,132007,0
+CLDX.US,D,20131028,000000,369.75,373.95,346.8,353.25,162000,0
+CLDX.US,D,20131029,000000,352.5,370.35,350.55,365.85,176953,0
+CLDX.US,D,20131030,000000,364.05,371.25,337.8,341.85,153573,0
+CLDX.US,D,20131031,000000,339.45,349.35,331.06,343.5,145004,0
+CLDX.US,D,20131101,000000,342.9,349.35,333,339.3,138360,0
+CLDX.US,D,20131104,000000,341.25,362.4,339,353.25,156609,0
+CLDX.US,D,20131105,000000,348.75,357.15,340.05,351.45,149387,0
+CLDX.US,D,20131106,000000,354.45,356.55,312.75,322.65,200960,0
+CLDX.US,D,20131107,000000,388.95,437.7,363.75,371.55,577433,0
+CLDX.US,D,20131108,000000,374.7,395.4,367.5,384.75,216633,0
+CLDX.US,D,20131111,000000,401.25,401.25,375,387.3,166329,0
+CLDX.US,D,20131112,000000,384.75,388.65,372.9,387.15,179373,0
+CLDX.US,D,20131113,000000,380.25,386.1,376.65,384,104080,0
+CLDX.US,D,20131114,000000,383.25,386.7,368.4,373.05,113933,0
+CLDX.US,D,20131115,000000,373.8,383.25,365.1,372.6,128527,0
+CLDX.US,D,20131118,000000,373.35,384,357.9,363,177580,0
+CLDX.US,D,20131119,000000,362.1,373.8,358.5,362.25,103239,0
+CLDX.US,D,20131120,000000,363,378.15,355.5,370.65,118573,0
+CLDX.US,D,20131121,000000,371.85,393.75,371.85,391.35,104307,0
+CLDX.US,D,20131122,000000,397.35,441.45,397.05,424.65,311443,0
+CLDX.US,D,20131125,000000,394.2,420,381.45,383.25,320273,0
+CLDX.US,D,20131126,000000,380.7,409.5,378.45,406.8,137533,0
+CLDX.US,D,20131127,000000,406.05,417.15,403.8,410.4,129607,0
+CLDX.US,D,20131129,000000,415.8,419.85,405.45,416.4,73809,0
+CLDX.US,D,20131202,000000,423.75,424.2,405,407.7,119820,0
+CLDX.US,D,20131203,000000,406.5,412.05,400.8,407.1,120427,0
+CLDX.US,D,20131204,000000,390,405.3,378.9,392.4,236213,0
+CLDX.US,D,20131205,000000,384,397.2,372.3,376.65,362580,0
+CLDX.US,D,20131206,000000,382.05,389.7,369.6,388.05,115387,0
+CLDX.US,D,20131209,000000,388.5,390.15,362.55,366.3,119060,0
+CLDX.US,D,20131210,000000,367.65,374.85,351.75,356.7,151240,0
+CLDX.US,D,20131211,000000,358.65,359.1,326.1,330.75,199667,0
+CLDX.US,D,20131212,000000,330.15,341.68,329.1,333.6,112742,0
+CLDX.US,D,20131213,000000,333.6,341.55,329.1,337.8,154260,0
+CLDX.US,D,20131216,000000,340.5,362.55,339.45,355.65,152200,0
+CLDX.US,D,20131217,000000,352.5,355.2,340.65,353.85,116360,0
+CLDX.US,D,20131218,000000,355.65,363.6,341.85,363,141340,0
+CLDX.US,D,20131219,000000,359.1,361.35,341.25,344.7,126513,0
+CLDX.US,D,20131220,000000,346.5,354.9,337.8,349.8,274933,0
+CLDX.US,D,20131223,000000,355.5,360.75,351.15,354.9,120736,0
+CLDX.US,D,20131224,000000,356.55,357.75,342.9,345.6,45139,0
+CLDX.US,D,20131226,000000,348.45,370.35,347.1,360.45,198773,0
+CLDX.US,D,20131227,000000,362.25,369.15,345.45,349.35,127453,0
+CLDX.US,D,20131230,000000,352.35,356.1,342.9,351,91873,0
+CLDX.US,D,20131231,000000,351.15,365.1,350.25,363.15,126000,0
+CLDX.US,D,20140102,000000,360.45,370.2,350.7,369.15,134587,0
+CLDX.US,D,20140103,000000,370.35,372.6,360.45,364.2,67557,0
+CLDX.US,D,20140106,000000,372,372,333.6,334.95,158860,0
+CLDX.US,D,20140107,000000,338.1,342.15,333.75,339.75,96813,0
+CLDX.US,D,20140108,000000,339.75,355.05,334.5,349.5,96813,0
+CLDX.US,D,20140109,000000,353.4,358.5,341.4,346.8,79687,0
+CLDX.US,D,20140110,000000,346.5,367.05,344.85,365.85,103763,0
+CLDX.US,D,20140113,000000,375.75,400.8,363.9,384.9,274253,0
+CLDX.US,D,20140114,000000,396.45,419.1,380.4,414.75,272793,0
+CLDX.US,D,20140115,000000,421.5,423,403.5,413.55,154567,0
+CLDX.US,D,20140116,000000,411.75,429.9,409.06,428.85,154210,0
+CLDX.US,D,20140117,000000,428.7,440.1,419.25,424.8,131133,0
+CLDX.US,D,20140121,000000,427.05,440.85,422.4,440.85,130790,0
+CLDX.US,D,20140122,000000,446.85,457.2,435.75,442.65,115480,0
+CLDX.US,D,20140123,000000,437.7,439.5,411.15,437.7,120940,0
+CLDX.US,D,20140124,000000,425.4,433.05,405,407.1,157158,0
+CLDX.US,D,20140127,000000,402.15,406.35,375.15,386.55,150702,0
+CLDX.US,D,20140128,000000,388.65,400.35,387.15,392.7,93660,0
+CLDX.US,D,20140129,000000,391.5,392.85,375.3,380.1,84207,0
+CLDX.US,D,20140130,000000,385.35,407.85,384,396.15,93813,0
+CLDX.US,D,20140131,000000,389.7,399.45,384,386.7,97169,0
+CLDX.US,D,20140203,000000,385.8,392.28,358.57,361.5,141926,0
+CLDX.US,D,20140204,000000,365.85,380.55,361.8,378.9,127973,0
+CLDX.US,D,20140205,000000,375.3,390,360.15,363.15,191257,0
+CLDX.US,D,20140206,000000,367.5,368.4,341.25,349.95,175916,0
+CLDX.US,D,20140207,000000,351.15,380.4,349.95,380.25,190895,0
+CLDX.US,D,20140210,000000,378.3,387.9,376.5,384.9,87987,0
+CLDX.US,D,20140211,000000,384.75,392.55,377.4,391.8,114017,0
+CLDX.US,D,20140212,000000,391.5,423,391.5,420,201672,0
+CLDX.US,D,20140213,000000,412.05,417.9,404.4,411.75,107821,0
+CLDX.US,D,20140214,000000,410.85,415.95,400.05,407.7,111018,0
+CLDX.US,D,20140218,000000,401.7,423,401.4,416.4,102714,0
+CLDX.US,D,20140219,000000,414.45,417.9,408.15,412.2,86627,0
+CLDX.US,D,20140220,000000,411,437.1,404.7,431.4,134612,0
+CLDX.US,D,20140221,000000,435.45,477.45,433.95,473.4,272218,0
+CLDX.US,D,20140224,000000,477.75,499.95,468,473.1,197990,0
+CLDX.US,D,20140225,000000,471.9,481.5,453.75,465,186926,0
+CLDX.US,D,20140226,000000,468,479.98,462,469.5,131602,0
+CLDX.US,D,20140227,000000,466.8,475.5,451.95,473.85,96520,0
+CLDX.US,D,20140228,000000,475.65,478.2,430.2,438.3,163333,0
+CLDX.US,D,20140303,000000,408.75,415.95,386.4,394.2,305386,0
+CLDX.US,D,20140304,000000,402.9,419.1,400.05,415.35,162595,0
+CLDX.US,D,20140305,000000,418.2,426.75,414.3,418.8,100128,0
+CLDX.US,D,20140306,000000,418.5,418.65,387,395.55,149269,0
+CLDX.US,D,20140307,000000,400.2,400.8,378.15,380.4,175656,0
+CLDX.US,D,20140310,000000,375.45,380.4,363.9,373.5,174488,0
+CLDX.US,D,20140311,000000,376.2,380.7,359.25,362.7,139445,0
+CLDX.US,D,20140312,000000,360.15,379.65,355.95,369.45,99303,0
+CLDX.US,D,20140313,000000,375,376.95,353.1,357.3,119864,0
+CLDX.US,D,20140314,000000,353.55,359.25,345.52,347.1,118974,0
+CLDX.US,D,20140317,000000,359.25,378.3,351.6,362.7,181967,0
+CLDX.US,D,20140318,000000,367.5,378.75,364.05,375.75,117081,0
+CLDX.US,D,20140319,000000,379.35,380.1,366.75,368.25,80561,0
+CLDX.US,D,20140320,000000,363.75,367.95,353.7,356.85,74814,0
+CLDX.US,D,20140321,000000,358.5,358.5,319.8,322.8,256178,0
+CLDX.US,D,20140324,000000,327.75,329.7,277.8,297.6,354496,0
+CLDX.US,D,20140325,000000,304.05,307.2,275.25,282.75,199746,0
+CLDX.US,D,20140326,000000,285.6,287.55,266.85,267.3,176880,0
+CLDX.US,D,20140327,000000,263.55,279.15,257.25,279.15,234325,0
+CLDX.US,D,20140328,000000,279.3,284.55,252.9,254.25,260610,0
+CLDX.US,D,20140331,000000,257.7,265.5,248.7,265.05,257137,0
+CLDX.US,D,20140401,000000,268.35,276,262.65,269.1,190001,0
+CLDX.US,D,20140402,000000,272.85,277.8,263.01,266.85,144693,0
+CLDX.US,D,20140403,000000,268.2,270,237.3,245.85,251580,0
+CLDX.US,D,20140404,000000,246.45,251.25,234.15,239.55,164729,0
+CLDX.US,D,20140407,000000,237.15,245.7,228.75,238.5,162152,0
+CLDX.US,D,20140408,000000,240.3,245.1,230.25,233.55,137104,0
+CLDX.US,D,20140409,000000,235.95,256.05,234.9,255,195111,0
+CLDX.US,D,20140410,000000,256.2,258,232.65,234.3,170776,0
+CLDX.US,D,20140411,000000,230.1,233.1,208.95,210.3,304720,0
+CLDX.US,D,20140414,000000,215.85,220.05,201.15,205.8,175354,0
+CLDX.US,D,20140415,000000,206.1,212.4,187.5,205.95,279596,0
+CLDX.US,D,20140416,000000,208.35,222.3,204.9,220.35,230973,0
+CLDX.US,D,20140417,000000,219.3,223.95,211.65,213.6,169071,0
+CLDX.US,D,20140421,000000,216.9,223.2,213.75,222.45,134797,0
+CLDX.US,D,20140422,000000,226.8,242.4,223.8,240.15,201044,0
+CLDX.US,D,20140423,000000,238.95,239.85,218.85,220.65,172849,0
+CLDX.US,D,20140424,000000,222.75,224.25,207.15,220.2,131426,0
+CLDX.US,D,20140425,000000,217.35,219.6,207.6,210.6,139270,0
+CLDX.US,D,20140428,000000,211.35,215.7,197.25,207.45,125255,0
+CLDX.US,D,20140429,000000,208.8,223.2,203.55,221.7,135361,0
+CLDX.US,D,20140430,000000,223.65,225.45,213,225,179240,0
+CLDX.US,D,20140501,000000,225,226.5,213.15,219.6,204294,0
+CLDX.US,D,20140502,000000,221.4,225,211.98,217.65,102758,0
+CLDX.US,D,20140505,000000,213.9,216,208.95,210.3,133904,0
+CLDX.US,D,20140506,000000,208.95,210.15,193.05,196.5,188741,0
+CLDX.US,D,20140507,000000,195.45,198.6,184.2,189.75,143480,0
+CLDX.US,D,20140508,000000,187.95,194.4,165.3,166.35,284177,0
+CLDX.US,D,20140509,000000,165,193.35,161.4,191.85,248526,0
+CLDX.US,D,20140512,000000,198.3,205.35,191.4,193.65,214296,0
+CLDX.US,D,20140513,000000,194.1,200.55,185.55,186,136758,0
+CLDX.US,D,20140514,000000,201.6,239.55,192.75,236.1,617688,0
+CLDX.US,D,20140515,000000,228,229.95,203.4,210.3,353223,0
+CLDX.US,D,20140516,000000,210.3,213,198.6,199.95,158122,0
+CLDX.US,D,20140519,000000,198.6,207.3,196.95,205.35,112845,0
+CLDX.US,D,20140520,000000,203.25,205.2,185.25,188.85,204613,0
+CLDX.US,D,20140521,000000,189.75,195.45,188.4,191.55,106342,0
+CLDX.US,D,20140522,000000,190.2,201.75,190.2,199.8,136791,0
+CLDX.US,D,20140523,000000,199.95,205.5,196.95,199.5,88610,0
+CLDX.US,D,20140527,000000,201.15,223.5,201,223.35,158927,0
+CLDX.US,D,20140528,000000,224.1,225.75,215.1,216.3,137024,0
+CLDX.US,D,20140529,000000,218.4,226.95,211.95,214.5,102518,0
+CLDX.US,D,20140530,000000,220.5,223.35,211.65,219.15,177836,0
+CLDX.US,D,20140602,000000,219.6,224.1,199.5,205.35,163642,0
+CLDX.US,D,20140603,000000,204.45,206.4,193.65,198.3,129257,0
+CLDX.US,D,20140604,000000,195.3,202.2,194.55,201.75,89165,0
+CLDX.US,D,20140605,000000,203.7,238.95,203.55,227.25,386635,0
+CLDX.US,D,20140606,000000,226.95,228,217.8,227.1,118233,0
+CLDX.US,D,20140609,000000,227.1,254.85,225.6,243.9,291625,0
+CLDX.US,D,20140610,000000,244.65,261.75,240.3,258.9,252413,0
+CLDX.US,D,20140611,000000,254.25,271.8,253.05,261.75,267532,0
+CLDX.US,D,20140612,000000,260.25,267.75,248.7,259.35,195344,0
+CLDX.US,D,20140613,000000,260.25,264.3,250.8,257.25,119996,0
+CLDX.US,D,20140616,000000,255.45,271.5,255.45,264,150872,0
+CLDX.US,D,20140617,000000,265.05,270,259.5,264.6,126115,0
+CLDX.US,D,20140618,000000,264.15,268.15,255.9,261.6,121911,0
+CLDX.US,D,20140619,000000,262.35,267.3,244.65,252.75,200294,0
+CLDX.US,D,20140620,000000,255,255,248.55,251.85,128934,0
+CLDX.US,D,20140623,000000,252.9,261.75,247.05,248.55,108624,0
+CLDX.US,D,20140624,000000,249,258.45,247.8,253.72,140445,0
+CLDX.US,D,20140625,000000,251.85,260.4,249.15,257.77,94264,0
+CLDX.US,D,20140626,000000,259.95,260.55,247.65,251.25,73550,0
+CLDX.US,D,20140627,000000,249.9,253.2,244.65,249.3,111970,0
+CLDX.US,D,20140630,000000,248.1,254.1,243.75,244.8,88325,0
+CLDX.US,D,20140701,000000,246.75,262.95,245.55,259.8,154754,0
+CLDX.US,D,20140702,000000,262.5,274.5,258.75,263.55,175400,0
+CLDX.US,D,20140703,000000,264.75,267.93,255.97,258.6,60805,0
+CLDX.US,D,20140707,000000,257.7,258.6,235.8,236.4,160156,0
+CLDX.US,D,20140708,000000,235.65,238.5,212.7,218.55,251620,0
+CLDX.US,D,20140709,000000,220.5,220.65,210.9,214.65,130530,0
+CLDX.US,D,20140710,000000,206.25,220.2,201,211.8,139705,0
+CLDX.US,D,20140711,000000,213,227.1,208.5,220.65,130793,0
+CLDX.US,D,20140714,000000,224.25,226.35,215.1,216,82108,0
+CLDX.US,D,20140715,000000,216.3,219.9,199.5,201.3,147184,0
+CLDX.US,D,20140716,000000,205.2,206.25,191.7,197.55,143668,0
+CLDX.US,D,20140717,000000,194.55,195.9,178.95,180.75,209710,0
+CLDX.US,D,20140718,000000,180.75,193.35,180.75,192.75,155164,0
+CLDX.US,D,20140721,000000,190.8,197.85,186.9,195,97873,0
+CLDX.US,D,20140722,000000,196.8,200.4,189,191.25,93843,0
+CLDX.US,D,20140723,000000,197.85,213,196.2,212.4,191765,0
+CLDX.US,D,20140724,000000,214.8,215.55,201,211.05,239199,0
+CLDX.US,D,20140725,000000,211.05,211.8,201.9,203.55,122724,0
+CLDX.US,D,20140728,000000,204,207,193.65,196.35,98273,0
+CLDX.US,D,20140729,000000,197.1,207,193.8,204.75,114911,0
+CLDX.US,D,20140730,000000,208.35,213.75,202.05,205.5,98625,0
+CLDX.US,D,20140731,000000,202.5,205.2,195,196.35,110785,0
+CLDX.US,D,20140801,000000,196.35,201.3,188.25,194.4,121317,0
+CLDX.US,D,20140804,000000,196.65,201.3,192.75,200.1,116184,0
+CLDX.US,D,20140805,000000,196.8,206.55,195.15,200.55,95960,0
+CLDX.US,D,20140806,000000,198.9,204.9,197.55,199.5,72730,0
+CLDX.US,D,20140807,000000,200.1,209.85,193.95,208.5,183146,0
+CLDX.US,D,20140808,000000,209.25,219,208.95,216.15,133941,0
+CLDX.US,D,20140811,000000,219.9,231.15,217.5,227.1,154280,0
+CLDX.US,D,20140812,000000,226.8,227.55,218.55,219.9,96992,0
+CLDX.US,D,20140813,000000,220.65,229.48,218.4,227.1,104766,0
+CLDX.US,D,20140814,000000,227.1,231,221.7,227.1,73050,0
+CLDX.US,D,20140815,000000,229.2,233.1,220.95,225.6,100020,0
+CLDX.US,D,20140818,000000,228.6,232.05,226.2,229.5,119340,0
+CLDX.US,D,20140819,000000,230.4,238.2,226.95,232.05,126596,0
+CLDX.US,D,20140820,000000,230.1,236.55,224.55,226.65,130918,0
+CLDX.US,D,20140821,000000,228,228.45,211.2,214.65,245591,0
+CLDX.US,D,20140822,000000,214.5,221.1,207.15,218.25,131924,0
+CLDX.US,D,20140825,000000,221.4,229.95,221.4,225.75,103062,0
+CLDX.US,D,20140826,000000,228,255,226.05,246.3,303008,0
+CLDX.US,D,20140827,000000,245.55,253.35,240,242.25,146182,0
+CLDX.US,D,20140828,000000,240,249.6,234.75,236.1,108322,0
+CLDX.US,D,20140829,000000,238.05,243.45,236.76,238.65,87200,0
+CLDX.US,D,20140902,000000,243.15,245.25,231.75,237.3,76508,0
+CLDX.US,D,20140903,000000,239.1,248.7,236.25,236.7,106911,0
+CLDX.US,D,20140904,000000,237,247.65,237,238.05,156870,0
+CLDX.US,D,20140905,000000,237,241.05,224.4,228,171743,0
+CLDX.US,D,20140908,000000,228.9,234.45,225.6,232.5,72860,0
+CLDX.US,D,20140909,000000,231.45,234.3,225,226.2,70764,0
+CLDX.US,D,20140910,000000,226.5,234.75,225.85,234,84482,0
+CLDX.US,D,20140911,000000,231,235.12,226.5,232.65,91178,0
+CLDX.US,D,20140912,000000,232.65,234.9,223.2,227.1,94105,0
+CLDX.US,D,20140915,000000,225.6,225.6,210.6,213.45,114710,0
+CLDX.US,D,20140916,000000,211.8,215.7,208.5,212.85,86585,0
+CLDX.US,D,20140917,000000,213.3,221.1,213.15,216.3,85805,0
+CLDX.US,D,20140918,000000,217.35,219.43,207.9,211.35,83854,0
+CLDX.US,D,20140919,000000,211.8,217.92,207,210.75,124977,0
+CLDX.US,D,20140922,000000,210.75,210.75,197.4,205.5,125105,0
+CLDX.US,D,20140923,000000,204.15,210.72,201.3,201.3,80100,0
+CLDX.US,D,20140924,000000,202.2,211.65,200.55,208.5,93503,0
+CLDX.US,D,20140925,000000,217.35,219.6,206.25,212.4,124901,0
+CLDX.US,D,20140926,000000,220.2,220.65,212.4,215.25,106568,0
+CLDX.US,D,20140929,000000,212.4,213.6,201.75,205.35,173938,0
+CLDX.US,D,20140930,000000,205.5,208.2,193.65,194.4,169523,0
+CLDX.US,D,20141001,000000,193.2,194.85,182.25,185.55,181143,0
+CLDX.US,D,20141002,000000,186.75,196.5,181.65,195.9,134388,0
+CLDX.US,D,20141003,000000,199.65,207.75,195.3,206.85,137572,0
+CLDX.US,D,20141006,000000,208.05,208.65,190.95,197.25,157877,0
+CLDX.US,D,20141007,000000,193.35,202.35,190.5,197.7,121994,0
+CLDX.US,D,20141008,000000,196.8,205.35,192,204.9,117140,0
+CLDX.US,D,20141009,000000,202.2,202.2,191.85,194.7,108096,0
+CLDX.US,D,20141010,000000,193.5,201,188.02,188.25,101892,0
+CLDX.US,D,20141013,000000,192.75,200.1,183.3,193.05,112459,0
+CLDX.US,D,20141014,000000,195.9,213.15,193.95,207.3,187236,0
+CLDX.US,D,20141015,000000,206.7,224.55,202.5,222.45,220439,0
+CLDX.US,D,20141016,000000,217.95,232.35,214.06,229.5,209680,0
+CLDX.US,D,20141017,000000,234.3,235.05,220.05,223.05,131790,0
+CLDX.US,D,20141020,000000,221.4,234,221.4,227.25,112655,0
+CLDX.US,D,20141021,000000,229.8,231,216.15,221.1,104685,0
+CLDX.US,D,20141022,000000,220.8,224.02,216.3,217.65,84750,0
+CLDX.US,D,20141023,000000,220.95,234.45,220.65,231.15,121564,0
+CLDX.US,D,20141024,000000,231,239.85,228,232.5,122497,0
+CLDX.US,D,20141027,000000,230.4,233.25,222,231.3,77777,0
+CLDX.US,D,20141028,000000,233.1,256.2,231.3,255.9,200364,0
+CLDX.US,D,20141029,000000,254.1,254.7,245.4,252.75,127736,0
+CLDX.US,D,20141030,000000,250.95,260.85,245.25,255.3,108385,0
+CLDX.US,D,20141031,000000,262.65,266.25,249.45,251.25,121061,0
+CLDX.US,D,20141103,000000,251.25,258.45,244.95,250.35,101231,0
+CLDX.US,D,20141104,000000,248.7,254.1,246.15,248.7,64540,0
+CLDX.US,D,20141105,000000,248.7,250.65,193.8,196.5,424218,0
+CLDX.US,D,20141106,000000,193.35,212.4,192,202.2,212820,0
+CLDX.US,D,20141107,000000,201.15,205.35,193.5,201.3,144870,0
+CLDX.US,D,20141110,000000,201.9,222.45,196.95,222.15,196224,0
+CLDX.US,D,20141111,000000,221.4,223.5,213.45,216.9,122319,0
+CLDX.US,D,20141112,000000,214.65,223.05,213.97,222.15,81331,0
+CLDX.US,D,20141113,000000,223.05,229.05,213.3,213.9,115893,0
+CLDX.US,D,20141114,000000,212.85,228.75,203.55,212.4,400830,0
+CLDX.US,D,20141117,000000,249.3,292.2,244.5,273.75,1493499,0
+CLDX.US,D,20141118,000000,273.45,275.85,252,265.8,580222,0
+CLDX.US,D,20141119,000000,265.8,291,261.15,280.95,516014,0
+CLDX.US,D,20141120,000000,280.8,320.85,279.9,306.9,733049,0
+CLDX.US,D,20141121,000000,310.65,319.2,301.65,312.45,381420,0
+CLDX.US,D,20141124,000000,310.5,325.5,303.3,313.95,269650,0
+CLDX.US,D,20141125,000000,312.45,316.2,296.7,305.7,210460,0
+CLDX.US,D,20141126,000000,305.7,310.05,301.65,308.1,98486,0
+CLDX.US,D,20141128,000000,310.95,314.85,301.2,304.2,77589,0
+CLDX.US,D,20141201,000000,301.2,304.8,289.95,290.55,117663,0
+CLDX.US,D,20141202,000000,292.05,303.9,292.05,300,125830,0
+CLDX.US,D,20141203,000000,300,304.47,291.6,292.5,121332,0
+CLDX.US,D,20141204,000000,291.45,294.3,272.1,273.9,199787,0
+CLDX.US,D,20141205,000000,280.8,288.45,268.35,274.05,185430,0
+CLDX.US,D,20141208,000000,275.25,284.1,274.8,276.6,148636,0
+CLDX.US,D,20141209,000000,269.55,278.7,262.8,276,190398,0
+CLDX.US,D,20141210,000000,275.4,290.25,268.65,270.3,162055,0
+CLDX.US,D,20141211,000000,273.75,284.55,271.2,272.85,101135,0
+CLDX.US,D,20141212,000000,269.4,282.75,266.25,270.45,100716,0
+CLDX.US,D,20141215,000000,273,277.35,252.3,253.2,134348,0
+CLDX.US,D,20141216,000000,252.75,262.5,243,252.45,113888,0
+CLDX.US,D,20141217,000000,249,272.1,249,271.5,115812,0
+CLDX.US,D,20141218,000000,276.75,284.25,272.4,282.3,129478,0
+CLDX.US,D,20141219,000000,281.7,291.75,278.55,283.8,192540,0
+CLDX.US,D,20141222,000000,281.7,283.5,267.45,276.9,91715,0
+CLDX.US,D,20141223,000000,277.8,277.8,256.95,258.9,102022,0
+CLDX.US,D,20141224,000000,261.75,264.9,254.4,256.2,72540,0
+CLDX.US,D,20141226,000000,258.3,274.05,258.3,273.6,81283,0
+CLDX.US,D,20141229,000000,272.85,280.5,270.9,277.5,72676,0
+CLDX.US,D,20141230,000000,276.45,282.6,271.8,272.7,59826,0
+CLDX.US,D,20141231,000000,272.7,281.4,271.95,273.75,65819,0
+CLDX.US,D,20150102,000000,276.15,282.6,272.25,276.15,63363,0
+CLDX.US,D,20150105,000000,272.55,292.2,271.65,284.55,113752,0
+CLDX.US,D,20150106,000000,285.15,295.8,273.15,278.32,156300,0
+CLDX.US,D,20150107,000000,282,288,276,282.6,72581,0
+CLDX.US,D,20150108,000000,285,291,278.05,287.1,87170,0
+CLDX.US,D,20150109,000000,287.7,292.99,280.35,286.65,81548,0
+CLDX.US,D,20150112,000000,288,291.75,282.3,285.45,73700,0
+CLDX.US,D,20150113,000000,287.1,291.15,268.2,274.35,109145,0
+CLDX.US,D,20150114,000000,267.3,279.75,267.15,277.95,83655,0
+CLDX.US,D,20150115,000000,282,290.1,279.3,279.6,187544,0
+CLDX.US,D,20150116,000000,278.4,306.45,277.2,304.5,913493,0
+CLDX.US,D,20150120,000000,312,329.7,305.1,325.35,349853,0
+CLDX.US,D,20150121,000000,325.8,358.8,325.35,334.35,342311,0
+CLDX.US,D,20150122,000000,336,339.15,318,335.25,145995,0
+CLDX.US,D,20150123,000000,336,341.25,327.75,341.25,81435,0
+CLDX.US,D,20150126,000000,340.35,352.05,336,348.6,74124,0
+CLDX.US,D,20150127,000000,340.95,362.25,339.75,355.65,129762,0
+CLDX.US,D,20150128,000000,356.55,357.3,333.45,334.05,170008,0
+CLDX.US,D,20150129,000000,334.5,337.05,318.45,329.25,121216,0
+CLDX.US,D,20150130,000000,328.2,337.2,320.85,321.3,104204,0
+CLDX.US,D,20150202,000000,322.05,325.35,301.65,315.3,104665,0
+CLDX.US,D,20150203,000000,315.9,319.35,294,306.3,117012,0
+CLDX.US,D,20150204,000000,301.35,301.35,279.6,286.8,188693,0
+CLDX.US,D,20150205,000000,286.05,299.85,286.05,296.25,97102,0
+CLDX.US,D,20150206,000000,295.2,300,287.25,292.5,77305,0
+CLDX.US,D,20150209,000000,289.2,303.75,288,294.15,69354,0
+CLDX.US,D,20150210,000000,295.65,298.5,285.6,296.85,61627,0
+CLDX.US,D,20150211,000000,287.25,310.05,286.5,297.45,100356,0
+CLDX.US,D,20150212,000000,300,308.73,293.85,306.67,61711,0
+CLDX.US,D,20150213,000000,310.05,317.1,303.15,314.55,62772,0
+CLDX.US,D,20150217,000000,318.15,327,315,321.6,56668,0
+CLDX.US,D,20150218,000000,322.2,332.1,317.85,327.45,67297,0
+CLDX.US,D,20150219,000000,327,330.45,318.9,320.7,59117,0
+CLDX.US,D,20150220,000000,320.7,327.3,313.95,318.15,79763,0
+CLDX.US,D,20150223,000000,352.5,386.7,348.75,370.95,590268,0
+CLDX.US,D,20150224,000000,367.5,393.75,365.4,381.75,280846,0
+CLDX.US,D,20150225,000000,378.45,397.35,361.5,374.4,238212,0
+CLDX.US,D,20150226,000000,362.55,375.6,359.55,374.1,510379,0
+CLDX.US,D,20150227,000000,380.4,388.65,371.25,383.1,153309,0
+CLDX.US,D,20150302,000000,384.15,409.95,379.35,406.95,196080,0
+CLDX.US,D,20150303,000000,406.05,406.95,388.5,395.55,141213,0
+CLDX.US,D,20150304,000000,395.55,442.5,391.95,439.5,329680,0
+CLDX.US,D,20150305,000000,443.4,465.6,432.3,446.7,230220,0
+CLDX.US,D,20150306,000000,443.1,451.05,436.05,440.85,133620,0
+CLDX.US,D,20150309,000000,442.65,446.25,422.7,428.55,131527,0
+CLDX.US,D,20150310,000000,422.55,434.25,413.1,426.15,114760,0
+CLDX.US,D,20150311,000000,432.6,448.2,428.55,441.75,144293,0
+CLDX.US,D,20150312,000000,442.5,445.05,431.25,442.65,81813,0
+CLDX.US,D,20150313,000000,442.5,457.05,439.35,446.1,86933,0
+CLDX.US,D,20150316,000000,449.25,470.25,443.25,464.55,122200,0
+CLDX.US,D,20150317,000000,480.6,481.2,440.25,453.45,228153,0
+CLDX.US,D,20150318,000000,453.45,462.45,445.5,458.85,100960,0
+CLDX.US,D,20150319,000000,461.25,492.3,459.15,476.7,157307,0
+CLDX.US,D,20150320,000000,481.05,490.95,452.7,455.7,208840,0
+CLDX.US,D,20150323,000000,447.3,457.5,424.35,427.95,179987,0
+CLDX.US,D,20150324,000000,427.2,435.3,416.7,422.55,144167,0
+CLDX.US,D,20150325,000000,422.7,427.5,387.6,393,214693,0
+CLDX.US,D,20150326,000000,387.75,398.4,376.8,389.4,155767,0
+CLDX.US,D,20150327,000000,390.45,416.7,390.45,407.55,149793,0
+CLDX.US,D,20150330,000000,417.45,438,412.65,417.6,144113,0
+CLDX.US,D,20150331,000000,413.85,426.15,410.4,418.05,168568,0
+CLDX.US,D,20150401,000000,418.05,418.05,389.85,403.95,127547,0
+CLDX.US,D,20150402,000000,405,406.5,393,396.45,93800,0
+CLDX.US,D,20150406,000000,392.55,407.4,390,395.7,88920,0
+CLDX.US,D,20150407,000000,396.45,420.6,396.45,407.85,105125,0
+CLDX.US,D,20150408,000000,409.65,422.85,408.3,413.25,88920,0
+CLDX.US,D,20150409,000000,413.7,422.1,399.3,411.9,104989,0
+CLDX.US,D,20150410,000000,411.45,433.2,407.1,428.4,92640,0
+CLDX.US,D,20150413,000000,427.5,444,425.25,428.25,105560,0
+CLDX.US,D,20150414,000000,428.4,432.45,415.8,428.55,85680,0
+CLDX.US,D,20150415,000000,429.6,437.1,417.75,421.05,134941,0
+CLDX.US,D,20150416,000000,422.7,425.55,409.05,416.25,94908,0
+CLDX.US,D,20150417,000000,408.75,414,393.45,401.4,268787,0
+CLDX.US,D,20150420,000000,405.45,429.75,397.8,421.35,142630,0
+CLDX.US,D,20150421,000000,423.3,426.9,415.2,418.05,57750,0
+CLDX.US,D,20150422,000000,419.7,436.2,411.3,434.25,160047,0
+CLDX.US,D,20150423,000000,435,451.65,431.25,448.65,149527,0
+CLDX.US,D,20150424,000000,447.15,454.2,446.55,451.5,165031,0
+CLDX.US,D,20150427,000000,447.75,453.6,376.05,379.95,352060,0
+CLDX.US,D,20150428,000000,387.3,403.5,357.6,358.8,317996,0
+CLDX.US,D,20150429,000000,367.35,392.7,361.35,368.1,211293,0
+CLDX.US,D,20150430,000000,367.5,378.9,354.3,360,177027,0
+CLDX.US,D,20150501,000000,367.05,376.35,360.75,371.1,112747,0
+CLDX.US,D,20150504,000000,374.55,393.3,372.15,377.4,115927,0
+CLDX.US,D,20150505,000000,376.2,376.8,358.5,364.65,124393,0
+CLDX.US,D,20150506,000000,365.7,375.75,361.65,369,96251,0
+CLDX.US,D,20150507,000000,366.9,374.7,361.5,371.4,71445,0
+CLDX.US,D,20150508,000000,377.7,388.5,372.45,387.6,111660,0
+CLDX.US,D,20150511,000000,386.4,397.35,380.85,385.05,96447,0
+CLDX.US,D,20150512,000000,384.3,389.85,376.2,388.05,84933,0
+CLDX.US,D,20150513,000000,388.65,393.6,383.85,390.45,81066,0
+CLDX.US,D,20150514,000000,393.45,394.05,379.2,386.25,87887,0
+CLDX.US,D,20150515,000000,385.95,397.5,383.7,387.15,107172,0
+CLDX.US,D,20150518,000000,384.3,395.25,380.25,393.9,91714,0
+CLDX.US,D,20150519,000000,396.3,404.4,391.05,399.67,84793,0
+CLDX.US,D,20150520,000000,398.7,410.25,390.3,407.25,65133,0
+CLDX.US,D,20150521,000000,408.9,414.75,403.65,407.1,59193,0
+CLDX.US,D,20150522,000000,407.85,421.05,406.5,417,63480,0
+CLDX.US,D,20150526,000000,417.45,422.85,412.05,418.05,88666,0
+CLDX.US,D,20150527,000000,421.2,427.8,412.35,427.05,90547,0
+CLDX.US,D,20150528,000000,427.5,437.1,422.7,435.45,118611,0
+CLDX.US,D,20150529,000000,434.25,447.75,431.4,433.05,102000,0
+CLDX.US,D,20150601,000000,414.9,449.1,394.65,427.5,266037,0
+CLDX.US,D,20150602,000000,425.7,427.35,412.65,414.75,94632,0
+CLDX.US,D,20150603,000000,415.95,420,406.5,408,113393,0
+CLDX.US,D,20150604,000000,405.3,411.15,388.05,395.25,109593,0
+CLDX.US,D,20150605,000000,395.55,401.25,387.15,399.9,113813,0
+CLDX.US,D,20150608,000000,400.05,402.9,390.3,394.65,68707,0
+CLDX.US,D,20150609,000000,394.5,397.35,376.5,377.85,114068,0
+CLDX.US,D,20150610,000000,376.8,382.5,368.25,381.15,71572,0
+CLDX.US,D,20150611,000000,383.25,386.4,377.85,383.25,47604,0
+CLDX.US,D,20150612,000000,379.65,384.6,377.7,380.1,48100,0
+CLDX.US,D,20150615,000000,378.45,379.35,364.95,370.65,78767,0
+CLDX.US,D,20150616,000000,368.7,375.75,365.1,367.95,53240,0
+CLDX.US,D,20150617,000000,367.8,376.5,365.85,366,58633,0
+CLDX.US,D,20150618,000000,367.8,394.8,366.15,388.35,95007,0
+CLDX.US,D,20150619,000000,387.15,391.2,378.15,383.4,76380,0
+CLDX.US,D,20150622,000000,386.7,402.6,384.15,400.95,67527,0
+CLDX.US,D,20150623,000000,399.45,402.75,388.8,393.9,52389,0
+CLDX.US,D,20150624,000000,393.15,393.75,383.55,384.9,52647,0
+CLDX.US,D,20150625,000000,383.55,388.2,376.35,381.45,48440,0
+CLDX.US,D,20150626,000000,381.45,382.95,366.75,375.45,81700,0
+CLDX.US,D,20150629,000000,367.5,375,354.3,355.05,88233,0
+CLDX.US,D,20150630,000000,364.95,380.77,362.64,378.3,114798,0
+CLDX.US,D,20150701,000000,386.7,386.7,368.25,375.75,66333,0
+CLDX.US,D,20150702,000000,384.9,384.9,360.9,365.25,59540,0
+CLDX.US,D,20150706,000000,363.6,387.45,359.25,382.2,111187,0
+CLDX.US,D,20150707,000000,382.5,386.7,371.1,385.95,83140,0
+CLDX.US,D,20150708,000000,382.35,385.95,360.75,364.2,74373,0
+CLDX.US,D,20150709,000000,370.2,377.55,364.2,367.05,77440,0
+CLDX.US,D,20150710,000000,371.7,379.35,366.3,373.35,68560,0
+CLDX.US,D,20150713,000000,376.5,379.35,369.75,370.95,75493,0
+CLDX.US,D,20150714,000000,371.1,392.25,365.55,391.8,100356,0
+CLDX.US,D,20150715,000000,391.05,421.2,390.9,402.3,150801,0
+CLDX.US,D,20150716,000000,402.9,415.05,395.7,400.2,91040,0
+CLDX.US,D,20150717,000000,399.3,406.2,392.7,402.15,97807,0
+CLDX.US,D,20150720,000000,403.95,407.7,391.95,395.85,68340,0
+CLDX.US,D,20150721,000000,397.35,397.35,373.8,383.4,91953,0
+CLDX.US,D,20150722,000000,377.4,385.2,375,383.1,38940,0
+CLDX.US,D,20150723,000000,384.9,387.75,375.75,379.95,44820,0
+CLDX.US,D,20150724,000000,375.45,384,365.4,366.15,64893,0
+CLDX.US,D,20150727,000000,364.35,367.05,350.4,364.65,89840,0
+CLDX.US,D,20150728,000000,366.75,373.2,360,367.8,57800,0
+CLDX.US,D,20150729,000000,368.4,370.95,348.9,355.5,109167,0
+CLDX.US,D,20150730,000000,355.95,359.4,337.8,352.8,162273,0
+CLDX.US,D,20150731,000000,354.9,363.45,348.9,353.25,71720,0
+CLDX.US,D,20150803,000000,352.05,358.95,343.2,349.5,61712,0
+CLDX.US,D,20150804,000000,345.75,354.15,343.65,349.5,71227,0
+CLDX.US,D,20150805,000000,352.35,367.2,349.95,353.4,73807,0
+CLDX.US,D,20150806,000000,354,354.6,326.4,333,99018,0
+CLDX.US,D,20150807,000000,328.5,328.5,311.4,323.7,89613,0
+CLDX.US,D,20150810,000000,324,332.25,317.7,320.25,117980,0
+CLDX.US,D,20150811,000000,252,261.6,240.15,254.4,597082,0
+CLDX.US,D,20150812,000000,254.1,255.15,243,249.15,213273,0
+CLDX.US,D,20150813,000000,248.85,260.85,246.15,247.5,146340,0
+CLDX.US,D,20150814,000000,251.55,252.75,238.65,245.1,218247,0
+CLDX.US,D,20150817,000000,246.9,248.4,237.3,242.25,119460,0
+CLDX.US,D,20150818,000000,240,242.85,233.1,235.65,113873,0
+CLDX.US,D,20150819,000000,234,234,225,226.5,158413,0
+CLDX.US,D,20150820,000000,224.55,226.95,201.75,202.2,179247,0
+CLDX.US,D,20150821,000000,195.3,213.6,194.25,202.95,200600,0
+CLDX.US,D,20150824,000000,181.5,209.25,178.95,193.65,171309,0
+CLDX.US,D,20150825,000000,205.95,222.3,205.65,209.55,254867,0
+CLDX.US,D,20150826,000000,220.35,220.5,200.1,215.4,131127,0
+CLDX.US,D,20150827,000000,220.2,230.7,218.4,226.65,133880,0
+CLDX.US,D,20150828,000000,226.5,231.9,222.9,230.4,91760,0
+CLDX.US,D,20150831,000000,230.1,237.6,221.55,222.6,98620,0
+CLDX.US,D,20150901,000000,217.5,221.55,211.65,215.1,99993,0
+CLDX.US,D,20150902,000000,219.6,222.15,211.95,222.15,76113,0
+CLDX.US,D,20150903,000000,223.5,228.3,207.6,208.95,98660,0
+CLDX.US,D,20150904,000000,202.65,216.75,202.65,211.95,59187,0
+CLDX.US,D,20150908,000000,216.3,221.55,212.25,221.1,55793,0
+CLDX.US,D,20150909,000000,222.75,226.5,213.6,214.35,72020,0
+CLDX.US,D,20150910,000000,214.2,228.75,214.2,223.8,82904,0
+CLDX.US,D,20150911,000000,221.1,232.05,219.75,231.75,79600,0
+CLDX.US,D,20150914,000000,232.65,234,226.2,232.05,58953,0
+CLDX.US,D,20150915,000000,233.25,237.3,229.8,235.2,62213,0
+CLDX.US,D,20150916,000000,236.4,239.4,225.9,230.1,72073,0
+CLDX.US,D,20150917,000000,229.5,240,227.55,239.4,81157,0
+CLDX.US,D,20150918,000000,234,237.75,229.95,231.75,153533,0
+CLDX.US,D,20150921,000000,234.15,236.4,212.7,213.45,148120,0
+CLDX.US,D,20150922,000000,210.75,214.8,201.75,207.45,113593,0
+CLDX.US,D,20150923,000000,207.3,209.55,198.6,199.5,102622,0
+CLDX.US,D,20150924,000000,198.3,201.61,192.9,200.7,110583,0
+CLDX.US,D,20150925,000000,203.55,204.15,178.5,182.7,146647,0
+CLDX.US,D,20150928,000000,179.85,182.4,160.95,164.1,196521,0
+CLDX.US,D,20150929,000000,166.05,168.6,151.65,155.7,174293,0
+CLDX.US,D,20150930,000000,160.95,167.7,152.7,158.1,154287,0
+CLDX.US,D,20151001,000000,159,161.7,152.25,158.55,131807,0
+CLDX.US,D,20151002,000000,155.85,178.95,153.75,178.2,137513,0
+CLDX.US,D,20151005,000000,180.3,186.15,172.27,177.9,117667,0
+CLDX.US,D,20151006,000000,174.75,177.75,157.5,171.75,132047,0
+CLDX.US,D,20151007,000000,171.75,182.7,165.9,179.4,178755,0
+CLDX.US,D,20151008,000000,178.95,179.85,167.55,176.1,115227,0
+CLDX.US,D,20151009,000000,175.95,192.6,175.5,192,134100,0
+CLDX.US,D,20151012,000000,193.05,198,188.55,192.3,129032,0
+CLDX.US,D,20151013,000000,191.1,207.9,189.45,190.5,182933,0
+CLDX.US,D,20151014,000000,191.4,207.45,189.45,201.75,159440,0
+CLDX.US,D,20151015,000000,200.85,208.95,196.65,208.8,163487,0
+CLDX.US,D,20151016,000000,208.5,218.4,203.4,209.85,534533,0
+CLDX.US,D,20151019,000000,214.5,215.7,197.55,203.7,141908,0
+CLDX.US,D,20151020,000000,203.7,204.15,193.5,194.85,109420,0
+CLDX.US,D,20151021,000000,197.4,199.5,181.95,192.45,135633,0
+CLDX.US,D,20151022,000000,192.3,196.35,184.65,191.1,116167,0
+CLDX.US,D,20151023,000000,194.25,200.7,191.1,199.05,79627,0
+CLDX.US,D,20151026,000000,198.3,205.8,195.6,201.45,61960,0
+CLDX.US,D,20151027,000000,200.1,205.35,197.4,204.9,59673,0
+CLDX.US,D,20151028,000000,204.9,207.15,198,202.65,140133,0
+CLDX.US,D,20151029,000000,202.65,203.1,183.3,184.2,202420,0
+CLDX.US,D,20151030,000000,184.2,185.25,170.85,180.9,224793,0
+CLDX.US,D,20151102,000000,182.25,194.7,179.85,193.95,142126,0
+CLDX.US,D,20151103,000000,193.8,197.85,186.9,195.75,118353,0
+CLDX.US,D,20151104,000000,196.8,200.85,190.65,196.05,111172,0
+CLDX.US,D,20151105,000000,195,195.9,183.15,187.65,104360,0
+CLDX.US,D,20151106,000000,181.5,216.3,181.05,206.55,217873,0
+CLDX.US,D,20151109,000000,205.65,236.55,204,231.9,242418,0
+CLDX.US,D,20151110,000000,231.6,235.35,223.05,231.9,148900,0
+CLDX.US,D,20151111,000000,230.55,232.95,221.85,223.05,87893,0
+CLDX.US,D,20151112,000000,222,223.65,209.7,210.15,92507,0
+CLDX.US,D,20151113,000000,209.4,220.65,207.9,213.45,72733,0
+CLDX.US,D,20151116,000000,211.8,218.85,207.9,217.35,116813,0
+CLDX.US,D,20151117,000000,217.5,226.5,216.3,221.55,129747,0
+CLDX.US,D,20151118,000000,223.5,225.15,212.85,221.1,124433,0
+CLDX.US,D,20151119,000000,220.05,227.55,215.7,217.65,78713,0
+CLDX.US,D,20151120,000000,217.95,261.75,212.55,242.85,414567,0
+CLDX.US,D,20151123,000000,256.95,279.3,251.4,271.65,400880,0
+CLDX.US,D,20151124,000000,268.95,271.8,258.15,266.85,180707,0
+CLDX.US,D,20151125,000000,268.5,273.6,265.35,268.35,114007,0
+CLDX.US,D,20151127,000000,269.55,273.3,265.95,267.6,48733,0
+CLDX.US,D,20151130,000000,267.9,278.4,261.6,270.15,197740,0
+CLDX.US,D,20151201,000000,271.5,272.7,260.85,267.3,197460,0
+CLDX.US,D,20151202,000000,267.75,274.65,264.15,265.8,87697,0
+CLDX.US,D,20151203,000000,268.05,270.15,248.41,249.75,139483,0
+CLDX.US,D,20151204,000000,250.8,258.9,247.8,253.35,95153,0
+CLDX.US,D,20151207,000000,253.5,259.5,226.65,229.05,194473,0
+CLDX.US,D,20151208,000000,227.55,239.7,222.75,233.7,102476,0
+CLDX.US,D,20151209,000000,231.9,236.7,226.2,227.55,76067,0
+CLDX.US,D,20151210,000000,228,231.6,222.75,229.2,77287,0
+CLDX.US,D,20151211,000000,224.85,229.2,215.4,216.6,83353,0
+CLDX.US,D,20151214,000000,215.7,219.75,205.2,206.1,105990,0
+CLDX.US,D,20151215,000000,210.15,220.65,209.85,219,93373,0
+CLDX.US,D,20151216,000000,222.15,231.3,217.5,229.5,96073,0
+CLDX.US,D,20151217,000000,231,232.2,220.8,225.15,64127,0
+CLDX.US,D,20151218,000000,224.55,236.4,224.25,232.8,135567,0
+CLDX.US,D,20151221,000000,232.65,240.3,227.7,239.85,83293,0
+CLDX.US,D,20151222,000000,240.15,241.5,230.55,232.5,58866,0
+CLDX.US,D,20151223,000000,234,239.85,232.5,239.1,49620,0
+CLDX.US,D,20151224,000000,239.25,249.61,237.73,247.5,60705,0
+CLDX.US,D,20151228,000000,245.1,249.75,238.35,240.6,77800,0
+CLDX.US,D,20151229,000000,241.5,245.85,239.47,242.55,59570,0
+CLDX.US,D,20151230,000000,241.65,247.05,239.55,241.95,49305,0
+CLDX.US,D,20151231,000000,240.45,241.06,235.05,235.2,45944,0
+CLDX.US,D,20160104,000000,228.45,231,221.25,224.85,90304,0
+CLDX.US,D,20160105,000000,225,234.15,222.9,232.05,92562,0
+CLDX.US,D,20160106,000000,229.8,229.8,210.45,214.65,108563,0
+CLDX.US,D,20160107,000000,208.35,210,195.3,197.55,128885,0
+CLDX.US,D,20160108,000000,200.7,205.35,190.2,190.95,97097,0
+CLDX.US,D,20160111,000000,193.2,194.1,165.3,175.95,150014,0
+CLDX.US,D,20160112,000000,178.2,190.8,168.84,182.1,113679,0
+CLDX.US,D,20160113,000000,183.9,186.15,159.3,160.05,118153,0
+CLDX.US,D,20160114,000000,161.85,167.85,144.9,162.45,178466,0
+CLDX.US,D,20160115,000000,156.6,167.85,150,167.1,264263,0
+CLDX.US,D,20160119,000000,175.65,177.3,155.55,157.5,231467,0
+CLDX.US,D,20160120,000000,154.2,172.35,148.8,169.05,183199,0
+CLDX.US,D,20160121,000000,169.8,182.4,166.95,171.45,154910,0
+CLDX.US,D,20160122,000000,175.8,178.8,164.1,169.5,149589,0
+CLDX.US,D,20160125,000000,166.95,170.61,160.2,160.35,144384,0
+CLDX.US,D,20160126,000000,158.85,160.35,147.15,149.85,271707,0
+CLDX.US,D,20160127,000000,150,151.5,141.15,144,184992,0
+CLDX.US,D,20160128,000000,144.15,147.15,126,126.75,282693,0
+CLDX.US,D,20160129,000000,126.75,130.9,118.8,124.5,262703,0
+CLDX.US,D,20160201,000000,125.85,125.85,116.25,122.85,238641,0
+CLDX.US,D,20160202,000000,121.05,121.57,108.15,112.05,305284,0
+CLDX.US,D,20160203,000000,112.95,115.35,101.25,108.6,257598,0
+CLDX.US,D,20160204,000000,106.95,117.45,101.55,110.7,296216,0
+CLDX.US,D,20160205,000000,110.25,113.1,100.5,108.9,471582,0
+CLDX.US,D,20160208,000000,106.35,107.25,100.05,102.6,243178,0
+CLDX.US,D,20160209,000000,99.75,110.1,97.5,104.7,212608,0
+CLDX.US,D,20160210,000000,105.9,108.75,96.45,96.75,271026,0
+CLDX.US,D,20160211,000000,94.8,103.8,93.75,101.1,193022,0
+CLDX.US,D,20160212,000000,102.3,109.9,98.55,108.75,185297,0
+CLDX.US,D,20160216,000000,112.2,115.95,107.7,115.35,238605,0
+CLDX.US,D,20160217,000000,116.4,118.35,108.85,112.35,221807,0
+CLDX.US,D,20160218,000000,112.5,113.7,100.95,105,187429,0
+CLDX.US,D,20160219,000000,105.15,106.17,101.25,105,131558,0
+CLDX.US,D,20160222,000000,107.4,109.2,100.2,105.15,201197,0
+CLDX.US,D,20160223,000000,105,106.8,100.35,100.35,198513,0
+CLDX.US,D,20160224,000000,99.9,103.65,93.9,103.05,292935,0
+CLDX.US,D,20160225,000000,111.6,115.5,103.35,103.65,351585,0
+CLDX.US,D,20160226,000000,105.6,114.6,99.45,114.3,313897,0
+CLDX.US,D,20160229,000000,113.7,114.75,102,102.15,237984,0
+CLDX.US,D,20160301,000000,106.65,115.65,105.01,112.5,313027,0
+CLDX.US,D,20160302,000000,112.65,125.55,111.45,124.65,331459,0
+CLDX.US,D,20160303,000000,125.4,131.25,122.25,123.75,200093,0
+CLDX.US,D,20160304,000000,124.65,127.95,119.7,122.85,200444,0
+CLDX.US,D,20160307,000000,56.4,64.95,55.5,56.85,1553686,0
+CLDX.US,D,20160308,000000,58.05,61.2,53.55,55.2,495676,0
+CLDX.US,D,20160309,000000,55.5,56.85,51.75,54.3,289613,0
+CLDX.US,D,20160310,000000,54,56.166,53.55,54.15,227267,0
+CLDX.US,D,20160311,000000,55.05,55.05,51.3,52.2,324116,0
+CLDX.US,D,20160314,000000,51.75,54.75,51.6,52.2,313076,0
+CLDX.US,D,20160315,000000,51.75,52.2,49.05,49.2,247633,0
+CLDX.US,D,20160316,000000,48.9,49.95,46.8,48.15,251198,0
+CLDX.US,D,20160317,000000,47.4,48.45,44.4,47.55,224499,0
+CLDX.US,D,20160318,000000,46.95,48.6,44.7,48.45,686437,0
+CLDX.US,D,20160321,000000,48.15,54.45,47.85,54.15,382976,0
+CLDX.US,D,20160322,000000,54.15,59.85,53.7,58.35,329520,0
+CLDX.US,D,20160323,000000,58.5,60,53.4,53.55,233344,0
+CLDX.US,D,20160324,000000,53.1,54.6,50.4,52.95,160130,0
+CLDX.US,D,20160328,000000,53.4,54.3,51.15,52.05,84716,0
+CLDX.US,D,20160329,000000,51.9,55.95,49.5,55.65,147018,0
+CLDX.US,D,20160330,000000,55.8,59.55,53.85,54,177347,0
+CLDX.US,D,20160331,000000,53.55,58.05,52.65,56.7,172047,0
+CLDX.US,D,20160401,000000,55.65,59.4,54.45,59.25,171009,0
+CLDX.US,D,20160404,000000,59.55,67.8,59.25,65.55,349472,0
+CLDX.US,D,20160405,000000,64.95,69.75,63.75,65.7,240184,0
+CLDX.US,D,20160406,000000,65.85,73.35,65.85,73.35,275285,0
+CLDX.US,D,20160407,000000,73.05,74.4,67.5,70.65,327556,0
+CLDX.US,D,20160408,000000,71.85,72.748,66.9,70.05,185261,0
+CLDX.US,D,20160411,000000,69.9,71.55,66,67.35,190080,0
+CLDX.US,D,20160412,000000,67.2,69,64.8,68.4,221900,0
+CLDX.US,D,20160413,000000,69.75,72.3,67.8,68.55,259328,0
+CLDX.US,D,20160414,000000,68.85,71.85,67.5,69,173831,0
+CLDX.US,D,20160415,000000,69,70.35,66.75,69.6,416854,0
+CLDX.US,D,20160418,000000,74.55,74.55,65.7,66,360340,0
+CLDX.US,D,20160419,000000,66.75,67.239,59.85,60,323219,0
+CLDX.US,D,20160420,000000,60.45,61.5,59.25,60,206018,0
+CLDX.US,D,20160421,000000,60,62.85,59.25,61.95,260623,0
+CLDX.US,D,20160422,000000,61.65,63,59.85,61.05,229984,0
+CLDX.US,D,20160425,000000,61.2,63.15,60.3,60.45,143265,0
+CLDX.US,D,20160426,000000,60.75,62.175,58.65,59.4,264184,0
+CLDX.US,D,20160427,000000,60.3,62.85,57.6,61.35,204775,0
+CLDX.US,D,20160428,000000,59.4,66.9,59.25,62.85,269507,0
+CLDX.US,D,20160429,000000,63,65.7,59.55,60,197500,0
+CLDX.US,D,20160502,000000,61.35,62.7,59.25,62.25,185193,0
+CLDX.US,D,20160503,000000,61.95,65.7,60.375,61.05,225401,0
+CLDX.US,D,20160504,000000,61.2,63.15,57.3,57.45,232396,0
+CLDX.US,D,20160505,000000,58.5,59.4,52.2,52.35,308512,0
+CLDX.US,D,20160506,000000,52.65,53.647,51,52.35,173871,0
+CLDX.US,D,20160509,000000,52.35,59.4,51.45,58.8,257338,0
+CLDX.US,D,20160510,000000,58.95,60,55.5,57.3,132158,0
+CLDX.US,D,20160511,000000,57,57.75,53.1,53.4,138719,0
+CLDX.US,D,20160512,000000,53.85,54.9,51.15,51.9,184660,0
+CLDX.US,D,20160513,000000,51.75,57.3,51.75,56.1,171627,0
+CLDX.US,D,20160516,000000,55.8,58.05,54.75,57.6,156000,0
+CLDX.US,D,20160517,000000,57.3,59.1,55.725,56.1,169693,0
+CLDX.US,D,20160518,000000,55.65,59.1,55.65,58.95,131456,0
+CLDX.US,D,20160519,000000,58.65,61.8,57.75,58.2,173575,0
+CLDX.US,D,20160520,000000,58.5,60.45,57.6,60.45,184709,0
+CLDX.US,D,20160523,000000,60.75,67.5,60.45,64.05,262940,0
+CLDX.US,D,20160524,000000,64.8,65.55,60.9,63.15,226028,0
+CLDX.US,D,20160525,000000,63.45,65.7,62.55,63.3,163809,0
+CLDX.US,D,20160526,000000,63.75,64.498,62.098,62.55,97292,0
+CLDX.US,D,20160527,000000,62.55,65.1,61.35,64.95,87562,0
+CLDX.US,D,20160531,000000,66,68.85,65.7,68.7,168415,0
+CLDX.US,D,20160601,000000,68.25,69.3,66.075,68.25,192767,0
+CLDX.US,D,20160602,000000,68.25,75,67.65,75,271506,0
+CLDX.US,D,20160603,000000,75.3,76.95,68.25,68.4,309623,0
+CLDX.US,D,20160606,000000,70.65,73.5,68.4,72.9,229672,0
+CLDX.US,D,20160607,000000,72.9,73.35,69.45,69.9,161523,0
+CLDX.US,D,20160608,000000,70.05,71.7,69,70.8,127893,0
+CLDX.US,D,20160609,000000,70.2,71.85,64.65,64.8,163918,0
+CLDX.US,D,20160610,000000,63.9,64.648,61.05,61.8,133548,0
+CLDX.US,D,20160613,000000,61.8,62.4,59.55,60.75,158028,0
+CLDX.US,D,20160614,000000,60.45,63,60.075,62.25,144670,0
+CLDX.US,D,20160615,000000,62.55,64.5,61.65,63.9,135610,0
+CLDX.US,D,20160616,000000,63.45,66.45,61.8,66.15,113699,0
+CLDX.US,D,20160617,000000,66.3,66.75,63.75,64.05,455317,0
+CLDX.US,D,20160620,000000,65.1,66.825,63.75,66.15,114302,0
+CLDX.US,D,20160621,000000,66.15,67.05,64.5,66.75,128899,0
+CLDX.US,D,20160622,000000,66.75,70.2,65.175,66.9,136187,0
+CLDX.US,D,20160623,000000,67.8,68.7,66.15,68.55,120361,0
+CLDX.US,D,20160624,000000,62.4,67.35,62.25,65.25,200512,0
+CLDX.US,D,20160627,000000,64.05,65.925,61.35,61.35,182719,0
+CLDX.US,D,20160628,000000,62.55,65.4,62.55,65.25,167287,0
+CLDX.US,D,20160629,000000,66.6,66.6,63.45,66.3,134374,0
+CLDX.US,D,20160630,000000,66,67.05,64.65,65.85,86103,0
+CLDX.US,D,20160701,000000,66,69.75,65.55,68.85,132803,0
+CLDX.US,D,20160705,000000,68.25,68.85,67.05,67.8,70699,0
+CLDX.US,D,20160706,000000,67.5,70.05,66.75,69.3,93009,0
+CLDX.US,D,20160707,000000,68.4,70.35,68.025,69.75,54316,0
+CLDX.US,D,20160708,000000,69.9,70.95,68.85,69.6,89056,0
+CLDX.US,D,20160711,000000,70.5,70.8,68.4,68.4,60794,0
+CLDX.US,D,20160712,000000,69.75,70.5,68.4,69.15,86729,0
+CLDX.US,D,20160713,000000,69.45,69.6,65.925,66.3,143441,0
+CLDX.US,D,20160714,000000,66.9,67.8,66,67.2,88915,0
+CLDX.US,D,20160715,000000,67.35,70.5,66.15,70.5,93602,0
+CLDX.US,D,20160718,000000,70.2,71.55,69.375,70.65,85656,0
+CLDX.US,D,20160719,000000,70.5,71.1,67.05,67.2,117935,0
+CLDX.US,D,20160720,000000,67.5,70.05,67.5,69.9,109608,0
+CLDX.US,D,20160721,000000,70.65,72.15,69.825,71.1,146322,0
+CLDX.US,D,20160722,000000,71.4,72,70.5,71.1,82585,0
+CLDX.US,D,20160725,000000,71.25,71.7,69.6,70.725,43604,0
+CLDX.US,D,20160726,000000,70.35,71.55,68.85,69.9,97791,0
+CLDX.US,D,20160727,000000,70.35,71.7,69.9,71.55,87747,0
+CLDX.US,D,20160728,000000,71.85,72.448,69.6,70.8,89915,0
+CLDX.US,D,20160729,000000,70.35,70.35,68.7,69.3,76758,0
+CLDX.US,D,20160801,000000,69.75,71.25,69.15,70.05,110977,0
+CLDX.US,D,20160802,000000,69.3,70.8,67.35,68.25,87974,0
+CLDX.US,D,20160803,000000,68.1,69.9,67.5,69.9,77134,0
+CLDX.US,D,20160804,000000,70.2,70.65,67.35,67.65,83142,0
+CLDX.US,D,20160805,000000,67.65,70.65,67.65,69.9,109125,0
+CLDX.US,D,20160808,000000,70.05,70.2,66.75,67.8,149241,0
+CLDX.US,D,20160809,000000,67.95,71.4,66.9,70.2,121979,0
+CLDX.US,D,20160810,000000,70.2,70.374,67.05,67.5,92403,0
+CLDX.US,D,20160811,000000,68.1,68.88,65.1,65.4,163155,0
+CLDX.US,D,20160812,000000,65.25,67.5,64.8,66.825,77656,0
+CLDX.US,D,20160815,000000,66.9,68.4,66.75,66.9,89034,0
+CLDX.US,D,20160816,000000,66.75,67.95,65.85,66.3,102146,0
+CLDX.US,D,20160817,000000,66,66.3,64.05,64.05,81877,0
+CLDX.US,D,20160818,000000,64.2,65.25,62.1,62.4,140464,0
+CLDX.US,D,20160819,000000,62.25,62.25,57.6,59.25,594423,0
+CLDX.US,D,20160822,000000,59.25,61.05,57.9,58.5,370239,0
+CLDX.US,D,20160823,000000,58.8,60.15,56.7,56.7,188094,0
+CLDX.US,D,20160824,000000,56.7,58.2,52.5,52.5,165906,0
+CLDX.US,D,20160825,000000,53.25,54.6,50.4,52.2,130358,0
+CLDX.US,D,20160826,000000,52.8,52.8,50.85,52.35,126182,0
+CLDX.US,D,20160829,000000,55.5,55.5,51.15,52.2,53703,0
+CLDX.US,D,20160830,000000,52.05,52.95,50.4,51.45,85829,0
+CLDX.US,D,20160831,000000,51.15,51.264,49.35,49.8,106422,0
+CLDX.US,D,20160901,000000,49.65,50.55,48.9,50.4,76577,0
+CLDX.US,D,20160902,000000,50.25,50.7,48.45,50.1,73767,0
+CLDX.US,D,20160906,000000,50.55,53.4,49.8,52.95,253543,0
+CLDX.US,D,20160907,000000,52.95,55.35,52.95,54.9,114335,0
+CLDX.US,D,20160908,000000,55.35,55.95,53.55,55.65,120473,0
+CLDX.US,D,20160909,000000,55.35,55.8,51.75,51.75,102739,0
+CLDX.US,D,20160912,000000,51.6,55.875,51.6,55.5,187443,0
+CLDX.US,D,20160913,000000,54.9,54.9,51.9,53.85,107270,0
+CLDX.US,D,20160914,000000,54.3,55.575,54.15,55.35,105416,0
+CLDX.US,D,20160915,000000,55.5,55.8,54,55.5,62715,0
+CLDX.US,D,20160916,000000,54.45,55.8,54,54.75,179422,0
+CLDX.US,D,20160919,000000,55.2,55.8,54.45,55.05,110762,0
+CLDX.US,D,20160920,000000,55.65,56.25,54.6,55.35,119290,0
+CLDX.US,D,20160921,000000,55.8,56.4,53.7,55.65,124351,0
+CLDX.US,D,20160922,000000,56.1,56.4,54.3,55.8,96915,0
+CLDX.US,D,20160923,000000,55.65,58.05,55.35,57.45,115464,0
+CLDX.US,D,20160926,000000,57.15,57.75,56.55,57,67814,0
+CLDX.US,D,20160927,000000,57,63.6,56.7,63.45,315193,0
+CLDX.US,D,20160928,000000,65.4,66.75,57.9,59.85,355126,0
+CLDX.US,D,20160929,000000,60,60.15,57,57.15,138992,0
+CLDX.US,D,20160930,000000,57.45,60.6,56.715,60.6,159891,0
+CLDX.US,D,20161003,000000,60.15,61.425,58.8,60,76514,0
+CLDX.US,D,20161004,000000,64.95,67.35,63.15,64.05,356550,0
+CLDX.US,D,20161005,000000,65.1,66.45,64.05,65.85,135117,0
+CLDX.US,D,20161006,000000,65.85,66,62.7,63,159592,0
+CLDX.US,D,20161007,000000,63.15,63.75,61.35,62.1,100994,0
+CLDX.US,D,20161010,000000,63.9,65.1,62.25,63.6,138987,0
+CLDX.US,D,20161011,000000,63,63.45,57.45,57.9,169825,0
+CLDX.US,D,20161012,000000,58.5,58.8,56.55,56.7,138518,0
+CLDX.US,D,20161013,000000,55.65,57.3,54.15,54.15,123788,0
+CLDX.US,D,20161014,000000,55.05,55.8,51.6,51.6,135377,0
+CLDX.US,D,20161017,000000,51.75,53.55,50.25,50.55,92727,0
+CLDX.US,D,20161018,000000,51.75,52.65,51.15,51.9,74491,0
+CLDX.US,D,20161019,000000,54.3,54.3,49.65,49.65,93978,0
+CLDX.US,D,20161020,000000,49.8,51.6,49.5,51.6,85197,0
+CLDX.US,D,20161021,000000,51.45,51.45,49.5,50.1,75768,0
+CLDX.US,D,20161024,000000,50.25,51,49.5,50.4,67999,0
+CLDX.US,D,20161025,000000,50.4,50.4,48.75,48.9,113755,0
+CLDX.US,D,20161026,000000,48.9,49.95,47.1,48.45,116824,0
+CLDX.US,D,20161027,000000,49.35,49.95,48,48.45,98742,0
+CLDX.US,D,20161028,000000,48.3,49.425,46.95,47.7,140104,0
+CLDX.US,D,20161031,000000,47.55,48.15,47.1,47.25,99655,0
+CLDX.US,D,20161101,000000,47.25,47.775,46.05,46.8,114526,0
+CLDX.US,D,20161102,000000,47.1,48.168,46.875,47.25,163211,0
+CLDX.US,D,20161103,000000,47.4,47.55,42.75,43.05,213785,0
+CLDX.US,D,20161104,000000,43.5,46.95,43.5,46.35,179309,0
+CLDX.US,D,20161107,000000,48,50.4,46.65,49.35,115609,0
+CLDX.US,D,20161108,000000,49.95,59.55,49.348,56.7,473759,0
+CLDX.US,D,20161109,000000,58.65,62.098,56.85,60.45,330700,0
+CLDX.US,D,20161110,000000,61.5,63,58.593,62.55,248486,0
+CLDX.US,D,20161111,000000,62.4,65.1,61.2,64.8,198273,0
+CLDX.US,D,20161114,000000,65.25,74.1,64.05,73.8,386620,0
+CLDX.US,D,20161115,000000,75.15,75.3,68.025,71.55,245233,0
+CLDX.US,D,20161116,000000,70.35,71.835,65.4,65.7,182829,0
+CLDX.US,D,20161117,000000,65.55,68.85,65.4,66.45,138041,0
+CLDX.US,D,20161118,000000,66.45,68.1,65.7,66.45,104828,0
+CLDX.US,D,20161121,000000,67.5,71.1,66.75,70.2,121288,0
+CLDX.US,D,20161122,000000,71.1,73.65,67.8,67.95,161796,0
+CLDX.US,D,20161123,000000,66.3,68.175,64.275,65.7,184136,0
+CLDX.US,D,20161125,000000,66.15,66.9,64.2,66.45,54075,0
+CLDX.US,D,20161128,000000,66.45,67.2,58.5,58.65,208907,0
+CLDX.US,D,20161129,000000,59.1,61.8,57.6,60.3,128047,0
+CLDX.US,D,20161130,000000,60.3,61.725,56.4,57.15,125155,0
+CLDX.US,D,20161201,000000,57.6,57.72,52.8,53.55,222798,0
+CLDX.US,D,20161202,000000,53.1,56.025,52.65,53.1,116039,0
+CLDX.US,D,20161205,000000,54.3,57.9,53.251,56.85,121229,0
+CLDX.US,D,20161206,000000,57.75,59.55,55.5,59.25,124178,0
+CLDX.US,D,20161207,000000,57.9,58.65,54.45,56.4,150901,0
+CLDX.US,D,20161208,000000,55.5,56.7,54.15,56.1,118480,0
+CLDX.US,D,20161209,000000,56.7,58.35,55.798,56.25,101610,0
+CLDX.US,D,20161212,000000,55.5,56.7,54.45,56.1,104204,0
+CLDX.US,D,20161213,000000,55.35,56.85,54.225,56.25,103708,0
+CLDX.US,D,20161214,000000,56.55,56.643,54.6,55.8,111002,0
+CLDX.US,D,20161215,000000,56.4,56.7,55.255,56.175,112381,0
+CLDX.US,D,20161216,000000,56.25,58.5,55.8,58.05,117308,0
+CLDX.US,D,20161219,000000,57.6,61.05,57.3,58.5,149190,0
+CLDX.US,D,20161220,000000,58.8,60.3,57.6,58.35,69975,0
+CLDX.US,D,20161221,000000,58.05,58.65,56.55,56.85,65875,0
+CLDX.US,D,20161222,000000,57,57,53.55,54.15,91573,0
+CLDX.US,D,20161223,000000,54.15,56.55,54.15,56.4,96812,0
+CLDX.US,D,20161227,000000,56.1,57,54.15,54.3,97036,0
+CLDX.US,D,20161228,000000,54,54.9,52.95,53.7,97496,0
+CLDX.US,D,20161229,000000,53.7,54.6,52.8,53.4,76169,0
+CLDX.US,D,20161230,000000,53.25,54.096,52.5,53.1,94495,0
+CLDX.US,D,20170103,000000,53.25,54.3,51.45,54.15,143767,0
+CLDX.US,D,20170104,000000,54.15,57.6,53.7,56.4,182147,0
+CLDX.US,D,20170105,000000,56.4,57.15,54.6,56.55,102348,0
+CLDX.US,D,20170106,000000,56.85,58.65,56.775,57.75,94304,0
+CLDX.US,D,20170109,000000,58.8,60.3,57.15,58.95,124231,0
+CLDX.US,D,20170110,000000,58.95,59.7,57.3,59.4,129499,0
+CLDX.US,D,20170111,000000,59.1,59.55,54.75,55.65,173415,0
+CLDX.US,D,20170112,000000,55.2,55.2,53.7,54.3,117622,0
+CLDX.US,D,20170113,000000,54.15,56.25,54.15,54.6,89377,0
+CLDX.US,D,20170117,000000,54.3,54.6,52.2,52.8,151576,0
+CLDX.US,D,20170118,000000,52.8,53.1,51.45,52.5,116935,0
+CLDX.US,D,20170119,000000,52.5,52.8,49.8,50.1,88707,0
+CLDX.US,D,20170120,000000,50.25,51.75,48.75,51.15,111096,0
+CLDX.US,D,20170123,000000,51.3,52.35,49.5,50.4,87019,0
+CLDX.US,D,20170124,000000,50.55,51.15,48.45,49.95,118910,0
+CLDX.US,D,20170125,000000,50.4,51.75,49.5,50.1,81651,0
+CLDX.US,D,20170126,000000,50.25,52.8,50.25,50.4,104988,0
+CLDX.US,D,20170127,000000,50.25,50.85,49.2,50.7,64346,0
+CLDX.US,D,20170130,000000,50.55,51,47.55,48.75,110951,0
+CLDX.US,D,20170131,000000,48.6,50.325,47.4,48.9,339127,0
+CLDX.US,D,20170201,000000,49.05,49.35,47.7,48.3,125569,0
+CLDX.US,D,20170202,000000,48.6,51.75,47.475,50.4,271936,0
+CLDX.US,D,20170203,000000,50.85,51.6,49.5,51.45,88837,0
+CLDX.US,D,20170206,000000,51.6,52.65,51,51.9,79679,0
+CLDX.US,D,20170207,000000,52.2,52.8,49.95,50.1,85636,0
+CLDX.US,D,20170208,000000,50.25,51.6,48.9,51.3,89208,0
+CLDX.US,D,20170209,000000,51.15,52.8,51.15,52.5,112258,0
+CLDX.US,D,20170210,000000,52.35,52.575,50.4,50.4,75276,0
+CLDX.US,D,20170213,000000,51,51.6,49.65,50.7,55390,0
+CLDX.US,D,20170214,000000,51.3,52.5,50.7,52.35,113800,0
+CLDX.US,D,20170215,000000,52.5,53.4,51.9,53.4,100222,0
+CLDX.US,D,20170216,000000,53.25,54,51.75,52.8,84024,0
+CLDX.US,D,20170217,000000,52.35,53.175,51.75,52.35,60236,0
+CLDX.US,D,20170221,000000,52.8,53.85,50.55,50.7,121934,0
+CLDX.US,D,20170222,000000,50.85,51.3,48.975,49.05,108562,0
+CLDX.US,D,20170223,000000,49.65,50.4,48.9,48.9,74034,0
+CLDX.US,D,20170224,000000,48.9,49.575,48.15,48.9,77407,0
+CLDX.US,D,20170227,000000,48.75,54.6,48.75,53.7,213444,0
+CLDX.US,D,20170228,000000,53.55,53.7,51.75,53.1,115609,0
+CLDX.US,D,20170301,000000,54,55.8,52.95,53.4,179722,0
+CLDX.US,D,20170302,000000,53.55,55.35,52.65,53.1,123415,0
+CLDX.US,D,20170303,000000,53.25,55.05,53.25,54.6,91010,0
+CLDX.US,D,20170306,000000,54.75,59.1,54,57.15,237944,0
+CLDX.US,D,20170307,000000,56.25,56.7,51.3,51.9,250063,0
+CLDX.US,D,20170308,000000,51.9,54,51.9,52.5,94650,0
+CLDX.US,D,20170309,000000,52.65,53.55,51.15,51.75,89981,0
+CLDX.US,D,20170310,000000,52.5,52.65,50.4,52.05,88602,0
+CLDX.US,D,20170313,000000,51.525,52.2,49.95,50.25,105640,0
+CLDX.US,D,20170314,000000,49.95,50.55,48.9,49.5,110417,0
+CLDX.US,D,20170315,000000,50.4,51.15,47.7,51.15,273859,0
+CLDX.US,D,20170316,000000,51.75,53.25,50.7,53.1,147560,0
+CLDX.US,D,20170317,000000,52.65,52.8,51.15,51.3,154100,0
+CLDX.US,D,20170320,000000,51.15,51.75,50.1,50.55,87275,0
+CLDX.US,D,20170321,000000,50.7,51.3,47.025,47.55,221832,0
+CLDX.US,D,20170322,000000,47.55,48.75,45.807,48.6,178835,0
+CLDX.US,D,20170323,000000,48.6,50.4,47.55,49.05,101380,0
+CLDX.US,D,20170324,000000,49.35,49.95,48.3,49.95,84856,0
+CLDX.US,D,20170327,000000,49.5,51.15,49.05,50.4,82195,0
+CLDX.US,D,20170328,000000,50.25,51.15,49.348,51,115081,0
+CLDX.US,D,20170329,000000,51,56.25,50.7,55.65,296258,0
+CLDX.US,D,20170330,000000,55.8,56.25,52.8,54,252132,0
+CLDX.US,D,20170331,000000,54,55.35,53.55,54.15,121441,0
+CLDX.US,D,20170403,000000,54.45,54.75,51.825,51.9,83871,0
+CLDX.US,D,20170404,000000,51.9,52.335,50.25,50.25,85053,0
+CLDX.US,D,20170405,000000,50.7,51.75,49.05,49.5,101453,0
+CLDX.US,D,20170406,000000,49.5,50.25,48.45,49.35,108870,0
+CLDX.US,D,20170407,000000,48.9,50.175,48,49.5,137629,0
+CLDX.US,D,20170410,000000,49.65,50.25,49.2,49.5,53788,0
+CLDX.US,D,20170411,000000,49.5,49.95,48,49.35,89014,0
+CLDX.US,D,20170412,000000,49.35,49.65,48.3,48.9,47688,0
+CLDX.US,D,20170413,000000,48.75,49.65,48.3,49.2,92260,0
+CLDX.US,D,20170417,000000,49.5,49.648,48.3,48.6,79307,0
+CLDX.US,D,20170418,000000,48.45,49.2,48,49.05,91799,0
+CLDX.US,D,20170419,000000,49.5,49.8,48.45,48.825,123983,0
+CLDX.US,D,20170420,000000,49.35,49.5,48.3,48.9,97161,0
+CLDX.US,D,20170421,000000,48.75,49.35,48,48,77534,0
+CLDX.US,D,20170424,000000,48.6,48.9,47.4,48.3,103528,0
+CLDX.US,D,20170425,000000,48.3,49.95,48.15,49.5,95918,0
+CLDX.US,D,20170426,000000,49.8,51.15,49.35,50.7,110633,0
+CLDX.US,D,20170427,000000,51,51.225,49.95,50.4,51001,0
+CLDX.US,D,20170428,000000,50.25,50.85,48.9,49.95,67667,0
+CLDX.US,D,20170501,000000,49.95,49.95,48.9,49.2,75141,0
+CLDX.US,D,20170502,000000,49.35,49.5,47.85,48.15,121103,0
+CLDX.US,D,20170503,000000,48.45,48.9,47.4,48.15,94403,0
+CLDX.US,D,20170504,000000,48.3,49.65,48.15,49.2,151688,0
+CLDX.US,D,20170505,000000,48.9,49.2,48,48,107309,0
+CLDX.US,D,20170508,000000,48.15,48.3,45.75,45.9,204950,0
+CLDX.US,D,20170509,000000,45.9,47.4,45.75,47.4,92767,0
+CLDX.US,D,20170510,000000,47.4,48,44.25,46.2,183759,0
+CLDX.US,D,20170511,000000,46.2,46.497,45,45.45,72185,0
+CLDX.US,D,20170512,000000,45.75,47.85,45,47.25,106990,0
+CLDX.US,D,20170515,000000,47.25,49.05,46.5,47.85,91072,0
+CLDX.US,D,20170516,000000,47.7,48.525,47.4,47.7,60889,0
+CLDX.US,D,20170517,000000,47.1,48.15,46.35,46.35,79296,0
+CLDX.US,D,20170518,000000,46.2,47.25,45.6,47.1,123611,0
+CLDX.US,D,20170519,000000,47.25,47.898,46.05,46.2,79754,0
+CLDX.US,D,20170522,000000,46.5,47.7,45.45,45.9,92833,0
+CLDX.US,D,20170523,000000,46.2,46.65,45.45,46.35,52760,0
+CLDX.US,D,20170524,000000,46.35,47.4,45.45,46.5,84853,0
+CLDX.US,D,20170525,000000,46.8,46.95,45.75,46.5,105268,0
+CLDX.US,D,20170526,000000,46.2,47.7,45.45,45.9,126565,0
+CLDX.US,D,20170530,000000,46.2,46.5,44.625,45,121616,0
+CLDX.US,D,20170531,000000,45.45,45.45,42.15,42.45,371108,0
+CLDX.US,D,20170601,000000,42.6,43.8,42.6,43.5,224873,0
+CLDX.US,D,20170602,000000,43.65,43.8,42.75,43.35,307652,0
+CLDX.US,D,20170605,000000,43.35,43.65,40.8,40.95,307692,0
+CLDX.US,D,20170606,000000,40.8,40.918,35.55,35.85,408992,0
+CLDX.US,D,20170607,000000,36.3,36.6,33.45,33.75,255102,0
+CLDX.US,D,20170608,000000,33.75,35.85,33,35.1,313001,0
+CLDX.US,D,20170609,000000,35.4,36,33.6,33.6,168867,0
+CLDX.US,D,20170612,000000,33.9,35.4,33.225,34.65,121185,0
+CLDX.US,D,20170613,000000,34.95,35.1,33.9,34.35,89033,0
+CLDX.US,D,20170614,000000,34.35,36.45,34.35,35.4,129902,0
+CLDX.US,D,20170615,000000,35.55,36.6,34.5,34.8,100198,0
+CLDX.US,D,20170616,000000,34.5,34.95,33.9,34.8,358022,0
+CLDX.US,D,20170619,000000,34.95,36.15,34.8,35.4,84828,0
+CLDX.US,D,20170620,000000,35.7,37.2,35.55,36.45,122724,0
+CLDX.US,D,20170621,000000,36.6,38.85,36.6,38.1,137259,0
+CLDX.US,D,20170622,000000,38.4,39.6,37.8,38.7,113714,0
+CLDX.US,D,20170623,000000,38.55,39.6,37.5,39.3,248117,0
+CLDX.US,D,20170626,000000,39.75,40.2,39,39.15,72748,0
+CLDX.US,D,20170627,000000,39.15,39.6,37.65,37.65,72659,0
+CLDX.US,D,20170628,000000,37.95,38.7,36.9,38.4,62704,0
+CLDX.US,D,20170629,000000,38.1,38.7,36.75,37.5,70532,0
+CLDX.US,D,20170630,000000,37.65,38.55,36.75,37.05,67984,0
+CLDX.US,D,20170703,000000,37.2,38.55,36.75,38.4,49729,0
+CLDX.US,D,20170705,000000,38.4,39.3,37.35,38.7,88039,0
+CLDX.US,D,20170706,000000,38.4,39,37.2,37.65,75986,0
+CLDX.US,D,20170707,000000,37.65,38.7,37.35,37.8,71270,0
+CLDX.US,D,20170710,000000,37.65,38.25,36.9,36.9,49473,0
+CLDX.US,D,20170711,000000,36.75,38.1,36.75,37.95,68894,0
+CLDX.US,D,20170712,000000,38.4,38.4,37.35,37.8,33987,0
+CLDX.US,D,20170713,000000,37.5,38.55,36.75,38.25,66479,0
+CLDX.US,D,20170714,000000,38.1,38.7,36.9,37.2,59753,0
+CLDX.US,D,20170717,000000,36.75,37.95,35.85,36,74947,0
+CLDX.US,D,20170718,000000,35.85,36,35.1,35.4,55834,0
+CLDX.US,D,20170719,000000,35.55,36.45,35.1,35.55,51678,0
+CLDX.US,D,20170720,000000,35.4,36.6,35.1,35.7,64064,0
+CLDX.US,D,20170721,000000,36,36.3,35.25,35.4,63486,0
+CLDX.US,D,20170724,000000,35.25,36.15,35.1,35.85,71095,0
+CLDX.US,D,20170725,000000,35.85,36.3,35.4,36,72202,0
+CLDX.US,D,20170726,000000,35.85,36.15,35.4,35.7,58108,0
+CLDX.US,D,20170727,000000,35.85,36,34.2,34.5,98427,0
+CLDX.US,D,20170728,000000,34.2,35.4,34.065,34.5,61244,0
+CLDX.US,D,20170731,000000,34.5,35.235,34.2,34.35,62105,0
+CLDX.US,D,20170801,000000,36.15,37.8,35.1,36.9,202551,0
+CLDX.US,D,20170802,000000,37.65,37.8,36.45,36.9,107743,0
+CLDX.US,D,20170803,000000,36.75,39.6,36.75,38.55,171279,0
+CLDX.US,D,20170804,000000,38.4,38.7,37.65,37.8,53731,0
+CLDX.US,D,20170807,000000,37.95,38.07,36.45,37.2,61323,0
+CLDX.US,D,20170808,000000,36.6,39,36.6,38.4,74375,0
+CLDX.US,D,20170809,000000,39.75,41.7,37.5,37.95,163691,0
+CLDX.US,D,20170810,000000,37.65,38.55,36,36.45,82058,0
+CLDX.US,D,20170811,000000,36.3,37.725,35.4,36.75,99096,0
+CLDX.US,D,20170814,000000,36.9,37.5,36,36.45,63938,0
+CLDX.US,D,20170815,000000,37.2,37.65,36.3,37.05,90233,0
+CLDX.US,D,20170816,000000,37.2,37.65,36.15,36.15,49413,0
+CLDX.US,D,20170817,000000,36,36.9,35.4,35.4,51745,0
+CLDX.US,D,20170818,000000,35.1,35.25,34.5,34.875,48405,0
+CLDX.US,D,20170821,000000,34.95,35.25,34.65,34.95,53620,0
+CLDX.US,D,20170822,000000,34.95,35.325,34.65,34.8,58694,0
+CLDX.US,D,20170823,000000,34.65,35.55,34.65,34.8,52423,0
+CLDX.US,D,20170824,000000,35.1,35.475,34.95,35.1,53605,0
+CLDX.US,D,20170825,000000,35.4,35.55,35.1,35.4,59316,0
+CLDX.US,D,20170828,000000,35.85,37.425,35.55,37.05,190419,0
+CLDX.US,D,20170829,000000,36.9,37.2,36.15,36.6,110673,0
+CLDX.US,D,20170830,000000,36.75,37.05,36.3,36.9,84640,0
+CLDX.US,D,20170831,000000,37.05,37.8,36.75,36.9,154818,0
+CLDX.US,D,20170901,000000,37.05,37.8,36.9,37.8,73996,0
+CLDX.US,D,20170905,000000,37.8,38.4,37.2,37.35,56873,0
+CLDX.US,D,20170906,000000,37.8,37.8,37.2,37.65,37734,0
+CLDX.US,D,20170907,000000,37.65,41.676,37.05,41.4,181504,0
+CLDX.US,D,20170908,000000,41.7,41.7,38.625,39,102105,0
+CLDX.US,D,20170911,000000,39.6,40.65,38.85,40.35,68707,0
+CLDX.US,D,20170912,000000,40.35,40.35,39.45,39.9,53398,0
+CLDX.US,D,20170913,000000,38.1,39.6,36.9,39.45,160026,0
+CLDX.US,D,20170914,000000,39.3,39.3,38.1,38.4,99786,0
+CLDX.US,D,20170915,000000,38.4,39,37.8,38.55,98434,0
+CLDX.US,D,20170918,000000,38.7,39,37.95,37.95,88976,0
+CLDX.US,D,20170919,000000,38.1,38.55,37.66,37.95,68427,0
+CLDX.US,D,20170920,000000,37.5,38.25,36.952,37.2,86233,0
+CLDX.US,D,20170921,000000,37.5,37.5,36.75,36.9,59621,0
+CLDX.US,D,20170922,000000,36.75,40.125,36.6,39.9,93266,0
+CLDX.US,D,20170925,000000,40.05,47.1,39.255,45,339963,0
+CLDX.US,D,20170926,000000,45.75,46.05,40.575,40.8,173665,0
+CLDX.US,D,20170927,000000,41.7,42.9,40.65,41.7,107000,0
+CLDX.US,D,20170928,000000,42,43.5,41.55,42.75,89093,0
+CLDX.US,D,20170929,000000,43.2,43.5,42.45,42.9,74988,0
+CLDX.US,D,20171002,000000,43.5,45,43.5,44.25,119473,0
+CLDX.US,D,20171003,000000,42.9,45.75,42.9,45.15,292634,0
+CLDX.US,D,20171004,000000,45.3,48.75,44.55,47.25,223186,0
+CLDX.US,D,20171005,000000,47.4,48.3,46.65,47.25,89197,0
+CLDX.US,D,20171006,000000,47.4,48.75,46.8,47.4,79871,0
+CLDX.US,D,20171009,000000,47.4,48.9,47.325,47.475,92883,0
+CLDX.US,D,20171010,000000,47.85,48,45.75,46.725,89326,0
+CLDX.US,D,20171011,000000,46.8,46.894,45.6,46.8,53052,0
+CLDX.US,D,20171012,000000,46.95,46.95,45.9,46.5,52509,0
+CLDX.US,D,20171013,000000,47.1,47.1,45.45,46.05,77404,0
+CLDX.US,D,20171016,000000,46.5,47.7,45.3,46.05,68883,0
+CLDX.US,D,20171017,000000,46.5,46.5,44.55,45,69942,0
+CLDX.US,D,20171018,000000,45.6,45.75,43.8,44.4,63692,0
+CLDX.US,D,20171019,000000,44.1,44.7,43.05,44.55,72741,0
+CLDX.US,D,20171020,000000,45,45,43.201,43.8,47702,0
+CLDX.US,D,20171023,000000,44.1,44.1,40.2,41.85,128065,0
+CLDX.US,D,20171024,000000,41.7,41.7,38.85,39.15,109528,0
+CLDX.US,D,20171025,000000,38.85,39.15,36.6,37.8,112613,0
+CLDX.US,D,20171026,000000,37.35,37.411,35.25,35.85,107161,0
+CLDX.US,D,20171027,000000,35.85,37.05,34.95,36.3,99503,0
+CLDX.US,D,20171030,000000,36.45,38.25,36.151,37.95,81486,0
+CLDX.US,D,20171031,000000,38.1,38.85,36.3,36.6,76590,0
+CLDX.US,D,20171101,000000,36.9,37.125,35.1,35.25,88693,0
+CLDX.US,D,20171102,000000,35.25,36.9,34.65,36.75,74519,0
+CLDX.US,D,20171103,000000,36.75,37.35,35.4,37.35,88485,0
+CLDX.US,D,20171106,000000,37.5,37.95,35.25,35.7,114610,0
+CLDX.US,D,20171107,000000,36.75,42,36.75,39.3,180507,0
+CLDX.US,D,20171108,000000,39.75,41.85,39.3,41.25,102717,0
+CLDX.US,D,20171109,000000,41.25,41.55,39.6,40.95,107712,0
+CLDX.US,D,20171110,000000,40.35,41.4,40.059,40.95,70059,0
+CLDX.US,D,20171113,000000,40.8,41.55,39.6,41.1,75360,0
+CLDX.US,D,20171114,000000,41.1,41.85,39.901,41.55,65836,0
+CLDX.US,D,20171115,000000,41.55,42.45,40.8,41.7,68372,0
+CLDX.US,D,20171116,000000,42.15,43.05,41.55,42.75,43392,0
+CLDX.US,D,20171117,000000,42.6,45,42.6,43.65,117398,0
+CLDX.US,D,20171120,000000,43.35,43.65,42.31,42.9,50277,0
+CLDX.US,D,20171121,000000,42.9,43.5,41.85,42.3,48963,0
+CLDX.US,D,20171122,000000,42,43.8,41.925,43.35,62410,0
+CLDX.US,D,20171124,000000,43.65,44.25,43.2,43.5,24387,0
+CLDX.US,D,20171127,000000,43.35,44.7,43.35,43.95,60951,0
+CLDX.US,D,20171128,000000,43.8,44.7,43.425,43.95,50992,0
+CLDX.US,D,20171129,000000,43.8,45.15,43.8,44.55,61338,0
+CLDX.US,D,20171130,000000,45,45.675,44.55,45,63823,0
+CLDX.US,D,20171201,000000,45.15,45.45,43.05,43.65,95669,0
+CLDX.US,D,20171204,000000,43.65,45.375,43.05,43.5,82765,0
+CLDX.US,D,20171205,000000,43.35,44.25,43.2,43.5,43617,0
+CLDX.US,D,20171206,000000,43.5,43.95,42.15,42.9,54879,0
+CLDX.US,D,20171207,000000,42.9,45,42.6,43.95,78314,0
+CLDX.US,D,20171208,000000,44.7,45.45,44.55,45.45,112910,0
+CLDX.US,D,20171211,000000,45.6,46.35,44.55,44.55,72857,0
+CLDX.US,D,20171212,000000,44.85,45.3,43.875,44.1,57539,0
+CLDX.US,D,20171213,000000,43.8,45.75,43.65,44.7,113070,0
+CLDX.US,D,20171214,000000,44.7,45.3,43.05,43.8,75767,0
+CLDX.US,D,20171215,000000,43.8,44.85,43.575,44.55,123715,0
+CLDX.US,D,20171218,000000,44.85,45,43.35,44.25,65470,0
+CLDX.US,D,20171219,000000,43.95,45.15,43.8,43.95,85058,0
+CLDX.US,D,20171220,000000,43.95,43.95,41.7,43.5,97470,0
+CLDX.US,D,20171221,000000,43.5,43.95,43.2,43.65,64435,0
+CLDX.US,D,20171222,000000,43.5,43.65,41.85,42.6,74157,0
+CLDX.US,D,20171226,000000,42.15,43.95,42.15,43.8,52089,0
+CLDX.US,D,20171227,000000,43.65,44.25,42.75,43.2,55843,0
+CLDX.US,D,20171228,000000,43.2,43.95,42.75,43.95,65455,0
+CLDX.US,D,20171229,000000,43.5,44.4,42.3,42.6,77432,0
+CLDX.US,D,20180102,000000,42.75,44.475,42.45,43.8,86583,0
+CLDX.US,D,20180103,000000,43.95,46.05,43.65,45.45,114522,0
+CLDX.US,D,20180104,000000,45.9,46.2,45,46.05,54152,0
+CLDX.US,D,20180105,000000,46.2,46.2,45.3,45.75,44691,0
+CLDX.US,D,20180108,000000,45.9,46.05,44.1,44.25,57995,0
+CLDX.US,D,20180109,000000,45,45,42.75,42.9,111511,0
+CLDX.US,D,20180110,000000,42.9,43.65,42.6,42.9,73496,0
+CLDX.US,D,20180111,000000,43.35,43.35,41.25,42.9,117357,0
+CLDX.US,D,20180112,000000,43.2,43.2,41.7,42,74788,0
+CLDX.US,D,20180116,000000,42,42.75,39.75,40.35,118114,0
+CLDX.US,D,20180117,000000,40.95,41.85,39.75,41.4,53005,0
+CLDX.US,D,20180118,000000,41.4,41.775,40.725,41.1,47495,0
+CLDX.US,D,20180119,000000,40.95,41.55,40.5,41.4,47831,0
+CLDX.US,D,20180122,000000,41.55,42.15,41.4,42.15,75267,0
+CLDX.US,D,20180123,000000,42.45,43.05,41.85,42.6,69001,0
+CLDX.US,D,20180124,000000,43.2,43.2,40.725,41.55,99756,0
+CLDX.US,D,20180125,000000,41.7,42,40.2,42,112599,0
+CLDX.US,D,20180126,000000,41.85,43.2,41.715,42.6,65656,0
+CLDX.US,D,20180129,000000,42.9,43.5,41.7,42.75,92055,0
+CLDX.US,D,20180130,000000,42.45,43.05,41.475,42,58159,0
+CLDX.US,D,20180131,000000,42.15,42.75,41.25,41.475,59297,0
+CLDX.US,D,20180201,000000,41.4,41.475,40.5,41.25,69772,0
+CLDX.US,D,20180202,000000,40.65,40.95,39.825,40.05,66057,0
+CLDX.US,D,20180205,000000,39.9,40.65,38.1,38.1,92061,0
+CLDX.US,D,20180206,000000,37.5,38.1,35.4,36.9,131140,0
+CLDX.US,D,20180207,000000,36.6,38.7,36.45,37.95,86495,0
+CLDX.US,D,20180208,000000,37.95,37.95,36.45,36.75,83956,0
+CLDX.US,D,20180209,000000,36.75,37.2,33.45,35.7,120110,0
+CLDX.US,D,20180212,000000,36.15,36.45,35.25,35.4,73008,0
+CLDX.US,D,20180213,000000,35.25,35.7,34.05,34.8,74444,0
+CLDX.US,D,20180214,000000,34.35,35.4,34.35,34.35,89222,0
+CLDX.US,D,20180215,000000,34.65,34.935,34.05,34.5,80256,0
+CLDX.US,D,20180216,000000,34.95,36,34.8,35.25,142991,0
+CLDX.US,D,20180220,000000,35.7,36,35.1,35.55,82347,0
+CLDX.US,D,20180221,000000,35.7,37.05,35.55,36.3,75398,0
+CLDX.US,D,20180222,000000,36.6,36.9,35.25,35.4,81117,0
+CLDX.US,D,20180223,000000,35.4,35.775,34.95,35.55,66627,0
+CLDX.US,D,20180226,000000,36,36.45,35.4,36,48498,0
+CLDX.US,D,20180227,000000,36,36.45,34.708,35.7,61364,0
+CLDX.US,D,20180228,000000,36,36,33.75,33.75,79058,0
+CLDX.US,D,20180301,000000,34.05,34.65,33.375,33.9,74906,0
+CLDX.US,D,20180302,000000,33.9,35.1,33.45,34.95,84915,0
+CLDX.US,D,20180305,000000,34.95,36.3,34.35,36.15,87459,0
+CLDX.US,D,20180306,000000,36.9,37.05,35.85,36.15,80206,0
+CLDX.US,D,20180307,000000,36.6,37.35,35.55,37.05,102009,0
+CLDX.US,D,20180308,000000,38.7,42.3,36.9,41.25,320303,0
+CLDX.US,D,20180309,000000,41.55,42.9,41.25,42.3,150416,0
+CLDX.US,D,20180312,000000,42.75,42.75,41.55,42.3,99795,0
+CLDX.US,D,20180313,000000,42,42.45,38.25,38.7,157138,0
+CLDX.US,D,20180314,000000,39.9,40.05,37.8,38.25,147513,0
+CLDX.US,D,20180315,000000,38.55,39.3,37.2,37.35,123619,0
+CLDX.US,D,20180316,000000,37.35,37.35,36.45,37.05,127489,0
+CLDX.US,D,20180319,000000,37.2,37.35,34.95,35.85,137418,0
+CLDX.US,D,20180320,000000,36.15,37.8,35.7,36.45,124152,0
+CLDX.US,D,20180321,000000,36.45,37.2,36.15,36.9,91416,0
+CLDX.US,D,20180322,000000,36.45,37.35,36,36.6,74693,0
+CLDX.US,D,20180323,000000,36.75,36.9,35.25,35.25,72145,0
+CLDX.US,D,20180326,000000,35.7,36.3,34.65,36.15,74071,0
+CLDX.US,D,20180327,000000,36.15,37.2,34.8,35.1,78810,0
+CLDX.US,D,20180328,000000,35.4,35.4,33.946,34.35,78724,0
+CLDX.US,D,20180329,000000,34.5,35.25,33.75,34.95,87666,0
+CLDX.US,D,20180402,000000,34.95,34.95,31.65,32.1,138797,0
+CLDX.US,D,20180403,000000,33.15,33.285,30.45,31.2,119871,0
+CLDX.US,D,20180404,000000,30.6,32.55,30.45,32.4,138908,0
+CLDX.US,D,20180405,000000,32.25,32.85,30.75,31.05,100522,0
+CLDX.US,D,20180406,000000,30.9,31.2,29.7,29.85,99322,0
+CLDX.US,D,20180409,000000,30.45,32.25,29.55,31.05,107246,0
+CLDX.US,D,20180410,000000,31.35,32.1,29.91,31.95,63775,0
+CLDX.US,D,20180411,000000,32.85,33,31.2,32.85,81997,0
+CLDX.US,D,20180412,000000,33.15,34.05,32.7,33.6,74545,0
+CLDX.US,D,20180413,000000,33.75,33.75,32.25,32.25,40214,0
+CLDX.US,D,20180416,000000,15.75,15.9,11.385,11.415,1949547,0
+CLDX.US,D,20180417,000000,12,13.191,11.85,11.851,720617,0
+CLDX.US,D,20180418,000000,12.03,12.097,10.8,10.891,691670,0
+CLDX.US,D,20180419,000000,11.175,11.19,9.76,10.186,699352,0
+CLDX.US,D,20180420,000000,10.383,11.22,10.383,10.501,413137,0
+CLDX.US,D,20180423,000000,10.563,10.65,9.927,10.308,283075,0
+CLDX.US,D,20180424,000000,10.647,10.858,10.05,10.665,252719,0
+CLDX.US,D,20180425,000000,10.5,11.37,10.05,11.178,388238,0
+CLDX.US,D,20180426,000000,11.25,12.178,11.1,11.805,415354,0
+CLDX.US,D,20180427,000000,12.024,12.06,11.103,11.475,223325,0
+CLDX.US,D,20180430,000000,11.55,11.551,10.651,11.1,196159,0
+CLDX.US,D,20180501,000000,10.819,11.55,10.803,11.55,147686,0
+CLDX.US,D,20180502,000000,11.25,12.075,11.025,11.848,202306,0
+CLDX.US,D,20180503,000000,11.851,12.217,11.475,11.851,147049,0
+CLDX.US,D,20180504,000000,11.736,12.525,11.73,12.031,119430,0
+CLDX.US,D,20180507,000000,12.15,12.577,11.595,11.745,137173,0
+CLDX.US,D,20180508,000000,11.55,11.715,10.95,11.25,215791,0
+CLDX.US,D,20180509,000000,11.266,12.025,10.875,11.566,172031,0
+CLDX.US,D,20180510,000000,11.25,11.73,10.68,10.816,179877,0
+CLDX.US,D,20180511,000000,10.915,11.19,10.65,10.885,197053,0
+CLDX.US,D,20180514,000000,11.181,11.25,10.8,10.8,153813,0
+CLDX.US,D,20180515,000000,10.8,10.95,10.575,10.584,125497,0
+CLDX.US,D,20180516,000000,10.66,10.797,10.2,10.459,151019,0
+CLDX.US,D,20180517,000000,10.437,10.456,10.201,10.395,119507,0
+CLDX.US,D,20180518,000000,10.35,10.557,10.072,10.074,168492,0
+CLDX.US,D,20180521,000000,10.278,10.335,9.811,9.85,176277,0
+CLDX.US,D,20180522,000000,9.9,10.441,9.75,9.973,277843,0
+CLDX.US,D,20180523,000000,9.96,10.2,9.781,9.895,175975,0
+CLDX.US,D,20180524,000000,10.05,10.155,9.2265,9.564,198653,0
+CLDX.US,D,20180525,000000,9.564,9.733,9.33,9.505,135946,0
+CLDX.US,D,20180529,000000,9.712,9.973,9.375,9.411,227957,0
+CLDX.US,D,20180530,000000,9.588,9.732,9.225,9.225,249271,0
+CLDX.US,D,20180531,000000,9.3585,9.375,8.7015,8.703,388687,0
+CLDX.US,D,20180601,000000,9.12,9.303,8.715,8.835,298481,0
+CLDX.US,D,20180604,000000,9.495,9.495,8.925,9.135,222045,0
+CLDX.US,D,20180605,000000,9.4785,9.6,9.1665,9.565,300270,0
+CLDX.US,D,20180606,000000,9.747,10.048,9.498,9.828,281196,0
+CLDX.US,D,20180607,000000,9.957,10.05,9.675,9.826,183343,0
+CLDX.US,D,20180608,000000,9.75,9.9,9.45,9.715,148048,0
+CLDX.US,D,20180611,000000,10.05,10.35,9.82,9.97,202487,0
+CLDX.US,D,20180612,000000,9.954,10.05,9.6,9.75,103649,0
+CLDX.US,D,20180613,000000,9.75,9.75,9.015,9.0165,216723,0
+CLDX.US,D,20180614,000000,9.15,9.2985,8.85,9.0315,197916,0
+CLDX.US,D,20180615,000000,8.964,9.066,8.709,8.751,251865,0
+CLDX.US,D,20180618,000000,8.85,9.135,8.8455,8.9175,191550,0
+CLDX.US,D,20180619,000000,9,9.06,8.835,8.8365,243302,0
+CLDX.US,D,20180620,000000,8.85,9.039,8.7,8.733,257101,0
+CLDX.US,D,20180621,000000,8.745,8.985,8.325,8.352,258682,0
+CLDX.US,D,20180622,000000,8.4,8.55,7.65,7.8195,1232518,0
+CLDX.US,D,20180625,000000,8.1075,8.7,7.5,7.7085,353317,0
+CLDX.US,D,20180626,000000,7.749,8.076,7.2915,7.5435,346541,0
+CLDX.US,D,20180627,000000,7.5,7.65,7.2,7.4265,165340,0
+CLDX.US,D,20180628,000000,7.5,7.503,7.2,7.4655,128214,0
+CLDX.US,D,20180629,000000,7.5105,7.8,7.3515,7.554,132270,0
+CLDX.US,D,20180702,000000,7.4865,7.695,7.416,7.602,132967,0
+CLDX.US,D,20180703,000000,7.65,7.8,7.4265,7.641,83532,0
+CLDX.US,D,20180705,000000,7.8345,7.8345,7.503,7.7505,82300,0
+CLDX.US,D,20180706,000000,7.7985,7.935,7.65,7.875,131124,0
+CLDX.US,D,20180709,000000,7.848,7.95,7.545,7.7505,130276,0
+CLDX.US,D,20180710,000000,7.944,7.944,7.65,7.728,95086,0
+CLDX.US,D,20180711,000000,7.8,7.971,7.728,7.8285,97177,0
+CLDX.US,D,20180712,000000,7.878,7.9455,7.725,7.8,141981,0
+CLDX.US,D,20180713,000000,7.854,7.9935,7.8,7.809,84781,0
+CLDX.US,D,20180716,000000,7.95,7.95,7.65,7.65,50403,0
+CLDX.US,D,20180717,000000,7.65,8.235,7.5855,7.782,164364,0
+CLDX.US,D,20180718,000000,7.9365,7.9365,7.5855,7.6485,46725,0
+CLDX.US,D,20180719,000000,7.728,7.845,7.5855,7.6845,55098,0
+CLDX.US,D,20180720,000000,7.7325,7.95,7.65,7.737,64292,0
+CLDX.US,D,20180723,000000,7.8,7.8105,7.5855,7.65,76641,0
+CLDX.US,D,20180724,000000,7.683,7.77,7.35,7.3725,92984,0
+CLDX.US,D,20180725,000000,7.413,7.8,7.275,7.5795,108087,0
+CLDX.US,D,20180726,000000,7.6065,7.8,7.359,7.38,109840,0
+CLDX.US,D,20180727,000000,7.44,7.617,6.915,6.945,129550,0
+CLDX.US,D,20180730,000000,7.035,7.05,6.6,6.675,136209,0
+CLDX.US,D,20180731,000000,6.888,7.116,6.675,6.975,79494,0
+CLDX.US,D,20180801,000000,7.2,7.2,6.5715,6.5925,81598,0
+CLDX.US,D,20180802,000000,6.5865,6.675,6.375,6.6015,108498,0
+CLDX.US,D,20180803,000000,6.525,6.75,6.45,6.45,62648,0
+CLDX.US,D,20180806,000000,6.6,6.654,6.1965,6.4755,64242,0
+CLDX.US,D,20180807,000000,6.5265,6.9,6.33,6.81,74121,0
+CLDX.US,D,20180808,000000,7.02,7.1625,6.6,7.1625,78372,0
+CLDX.US,D,20180809,000000,7.215,7.215,6.615,6.678,90589,0
+CLDX.US,D,20180810,000000,6.624,6.75,6.255,6.375,95871,0
+CLDX.US,D,20180813,000000,6.45,6.4845,6.1575,6.243,57447,0
+CLDX.US,D,20180814,000000,6.3,6.6,6.183,6.483,111851,0
+CLDX.US,D,20180815,000000,6.4785,6.585,6.3,6.33,67129,0
+CLDX.US,D,20180816,000000,6.54,6.555,6.3,6.3735,50513,0
+CLDX.US,D,20180817,000000,6.399,6.45,6.3,6.3105,47464,0
+CLDX.US,D,20180820,000000,6.447,6.45,6.015,6.273,140629,0
+CLDX.US,D,20180821,000000,6.2175,6.6,6.1575,6.594,94621,0
+CLDX.US,D,20180822,000000,6.534,7.65,6.5175,7.4775,322478,0
+CLDX.US,D,20180823,000000,7.5,7.8,6.93,7.065,163175,0
+CLDX.US,D,20180824,000000,7.2,7.2,6.9,7.0545,99253,0
+CLDX.US,D,20180827,000000,7.173,7.5,6.9015,7.3785,76409,0
+CLDX.US,D,20180828,000000,7.71,7.8525,7.35,7.416,69904,0
+CLDX.US,D,20180829,000000,7.5,7.5585,7.2015,7.4985,61619,0
+CLDX.US,D,20180830,000000,7.56,7.647,7.35,7.515,66444,0
+CLDX.US,D,20180831,000000,7.4955,7.5855,7.2615,7.53,48423,0
+CLDX.US,D,20180904,000000,7.5,7.5675,7.05,7.065,136944,0
+CLDX.US,D,20180905,000000,7.05,7.44,7.05,7.365,59902,0
+CLDX.US,D,20180906,000000,7.47,7.47,6.774,6.9,127564,0
+CLDX.US,D,20180907,000000,6.9,7.05,6.51,6.909,115128,0
+CLDX.US,D,20180910,000000,7.05,7.05,6.45,6.45,89154,0
+CLDX.US,D,20180911,000000,6.6,6.8109,6.15,6.297,166992,0
+CLDX.US,D,20180912,000000,6.3,6.45,6.1905,6.2715,60088,0
+CLDX.US,D,20180913,000000,6.3,6.42,6.15,6.186,45715,0
+CLDX.US,D,20180914,000000,6.2175,6.375,6.15,6.3,54319,0
+CLDX.US,D,20180917,000000,6.3525,6.5235,6.3,6.33,68079,0
+CLDX.US,D,20180918,000000,6.3,6.525,6.225,6.258,80400,0
+CLDX.US,D,20180919,000000,6.231,6.39,6.198,6.2415,88077,0
+CLDX.US,D,20180920,000000,6.555,6.6,6.3,6.42,56279,0
+CLDX.US,D,20180921,000000,6.492,6.7485,6.36,6.372,148629,0
+CLDX.US,D,20180924,000000,6.498,6.8985,6.45,6.75,85715,0
+CLDX.US,D,20180925,000000,6.75,7.332,6.75,7.0815,154122,0
+CLDX.US,D,20180926,000000,7.275,7.275,6.705,6.708,118365,0
+CLDX.US,D,20180927,000000,7.05,7.05,6.63,6.813,77157,0
+CLDX.US,D,20180928,000000,6.7815,6.9001,6.765,6.765,55082,0
+CLDX.US,D,20181001,000000,6.75,6.975,6.6,6.6,54498,0
+CLDX.US,D,20181002,000000,6.6705,6.729,6.465,6.5235,56591,0
+CLDX.US,D,20181003,000000,6.75,6.843,6.45,6.645,143297,0
+CLDX.US,D,20181004,000000,6.75,6.84,6.45,6.6,82822,0
+CLDX.US,D,20181005,000000,6.75,6.756,6.486,6.705,64468,0
+CLDX.US,D,20181008,000000,6.555,6.6765,6.48,6.4875,60459,0
+CLDX.US,D,20181009,000000,6.9,6.9,6.45,6.495,50972,0
+CLDX.US,D,20181010,000000,6.6,6.675,6.282,6.282,83367,0
+CLDX.US,D,20181011,000000,6.282,6.36,5.94,5.94,176509,0
+CLDX.US,D,20181012,000000,6.15,6.33,6,6.3,69675,0
+CLDX.US,D,20181015,000000,6.3,6.39,6.027,6.27,53760,0
+CLDX.US,D,20181016,000000,6.3,7.026,6.075,6.8175,337050,0
+CLDX.US,D,20181017,000000,6.828,7.125,6.6,6.63,160470,0
+CLDX.US,D,20181018,000000,6.699,6.8325,6.3,6.3015,126674,0
+CLDX.US,D,20181019,000000,6.45,6.6,6.0705,6.225,128739,0
+CLDX.US,D,20181022,000000,6.3,6.3,4.95,5.565,349403,0
+CLDX.US,D,20181023,000000,5.25,5.577,5.25,5.4,76397,0
+CLDX.US,D,20181024,000000,5.4525,5.541,5.265,5.502,91955,0
+CLDX.US,D,20181025,000000,5.55,5.58,5.265,5.4195,74682,0
+CLDX.US,D,20181026,000000,5.25,5.4,5.175,5.22,97380,0
+CLDX.US,D,20181029,000000,5.25,5.2755,4.8,4.83,145001,0
+CLDX.US,D,20181030,000000,4.8435,4.9995,4.53,4.7205,206973,0
+CLDX.US,D,20181031,000000,5.25,5.25,4.665,4.7175,115586,0
+CLDX.US,D,20181101,000000,4.815,5.3895,4.8,5.19,84171,0
+CLDX.US,D,20181102,000000,5.4,5.445,4.95,5.175,47814,0
+CLDX.US,D,20181105,000000,5.4495,5.466,4.878,5.1135,112625,0
+CLDX.US,D,20181106,000000,5.1,5.2395,4.845,4.8855,95664,0
+CLDX.US,D,20181107,000000,5.0985,5.1345,4.665,5.0535,118481,0
+CLDX.US,D,20181108,000000,5.25,5.874,4.95,5.7,335508,0
+CLDX.US,D,20181109,000000,5.925,5.9325,5.4,5.4465,167116,0
+CLDX.US,D,20181112,000000,5.655,5.7,5.0025,5.04,115772,0
+CLDX.US,D,20181113,000000,5.0415,5.25,4.95,5.1015,82779,0
+CLDX.US,D,20181114,000000,5.1135,5.232,4.965,4.98,77229,0
+CLDX.US,D,20181115,000000,5.1,5.1405,4.875,5.055,83023,0
+CLDX.US,D,20181116,000000,5.139,5.2485,4.95,4.95,73823,0
+CLDX.US,D,20181119,000000,4.95,4.95,4.5765,4.776,84941,0
+CLDX.US,D,20181120,000000,4.8,4.893,4.6965,4.74,103413,0
+CLDX.US,D,20181121,000000,4.575,4.725,4.515,4.59,76405,0
+CLDX.US,D,20181123,000000,4.632,4.725,4.5,4.5,38380,0
+CLDX.US,D,20181126,000000,4.74,4.74,4.5,4.5165,82183,0
+CLDX.US,D,20181127,000000,4.5,4.65,4.23,4.5165,125680,0
+CLDX.US,D,20181128,000000,4.5,4.575,4.2375,4.395,75889,0
+CLDX.US,D,20181129,000000,4.5,4.7235,4.4025,4.7235,78529,0
+CLDX.US,D,20181130,000000,4.551,4.7055,4.479,4.479,70271,0
+CLDX.US,D,20181203,000000,4.5,4.71,4.275,4.317,127506,0
+CLDX.US,D,20181204,000000,4.35,4.425,4.2,4.2105,89942,0
+CLDX.US,D,20181206,000000,4.2075,4.305,4.0185,4.0485,88898,0
+CLDX.US,D,20181207,000000,4.1775,4.1775,3.8265,3.882,86374,0
+CLDX.US,D,20181210,000000,3.882,4.5,3.825,4.1385,129032,0
+CLDX.US,D,20181211,000000,4.203,4.5,3.915,3.945,116166,0
+CLDX.US,D,20181212,000000,3.9,4.2,3.774,4.065,135632,0
+CLDX.US,D,20181213,000000,3.915,4.1235,3.84,3.867,85587,0
+CLDX.US,D,20181214,000000,3.795,3.9105,3.72,3.72,113810,0
+CLDX.US,D,20181217,000000,3.9,4.005,3.615,3.633,117049,0
+CLDX.US,D,20181218,000000,3.75,3.78,3.483,3.51,147668,0
+CLDX.US,D,20181219,000000,3.558,3.861,3.45,3.6,138729,0
+CLDX.US,D,20181220,000000,3.6,3.6,3.357,3.4515,107445,0
+CLDX.US,D,20181221,000000,3.375,3.6,3,3,240964,0
+CLDX.US,D,20181224,000000,3,3.225,2.925,2.925,101257,0
+CLDX.US,D,20181226,000000,2.745,3.222,2.745,2.9265,134893,0
+CLDX.US,D,20181227,000000,3.09,3.1425,2.865,2.985,156555,0
+CLDX.US,D,20181228,000000,3,3.225,3,3,234108,0
+CLDX.US,D,20181231,000000,3.12,3.15,2.943,2.9685,172797,0
+CLDX.US,D,20190102,000000,3,3.9,3,3.759,197978,0
+CLDX.US,D,20190103,000000,3.7125,3.78,3.3915,3.4485,137035,0
+CLDX.US,D,20190104,000000,3.513,3.69,3.3915,3.57,94226,0
+CLDX.US,D,20190107,000000,3.69,3.9105,3.525,3.9045,122169,0
+CLDX.US,D,20190108,000000,3.945,4.125,3.75,3.9225,147665,0
+CLDX.US,D,20190109,000000,3.975,4.05,3.825,4.005,65133,0
+CLDX.US,D,20190110,000000,4.005,4.05,3.78,3.9,52419,0
+CLDX.US,D,20190111,000000,3.9675,4.08,3.825,3.9045,82808,0
+CLDX.US,D,20190114,000000,3.9555,3.96,3.681,3.8955,81499,0
+CLDX.US,D,20190115,000000,3.9,3.975,3.735,3.9075,62130,0
+CLDX.US,D,20190116,000000,3.912,4.7835,3.912,4.05,344457,0
+CLDX.US,D,20190117,000000,4.2,4.5,4.05,4.3335,184661,0
+CLDX.US,D,20190118,000000,4.518,5.499,4.425,5.1225,626748,0
+CLDX.US,D,20190122,000000,5.0835,5.0835,4.725,4.878,196148,0
+CLDX.US,D,20190123,000000,4.935,5.34,4.605,4.8735,294229,0
+CLDX.US,D,20190124,000000,4.8735,5.094,4.575,4.7025,115421,0
+CLDX.US,D,20190125,000000,4.65,5.25,4.65,5.2035,145969,0
+CLDX.US,D,20190128,000000,5.2035,5.2035,4.77,5.01,107502,0
+CLDX.US,D,20190129,000000,5.25,5.25,4.95,5.1465,74198,0
+CLDX.US,D,20190130,000000,5.25,6.45,5.1915,6.15,506198,0
+CLDX.US,D,20190131,000000,6.3,8.685,6.15,7.617,939324,0
+CLDX.US,D,20190201,000000,7.65,8.85,7.65,8.6805,707036,0
+CLDX.US,D,20190204,000000,8.8515,11.617,8.8515,10.36,1152130,0
+CLDX.US,D,20190205,000000,10.489,10.5,8.25,8.6985,974286,0
+CLDX.US,D,20190206,000000,8.25,8.2515,7.2,7.59,534238,0
+CLDX.US,D,20190207,000000,8.568,9.075,7.9635,8.541,386166,0
+CLDX.US,D,20190208,000000,8.55,8.85,3.825,5.8785,1246724,0
+CLDX.US,D,20190211,000000,5.05,6.24,4.68,4.76,1337891,0
+CLDX.US,D,20190212,000000,4.77,5.04,4.52,4.99,715458,0
+CLDX.US,D,20190213,000000,4.97,5.8409,4.83,5.53,1245903,0
+CLDX.US,D,20190214,000000,5.49,5.5,5.1,5.17,520164,0
+CLDX.US,D,20190215,000000,5.16,5.98,5.14,5.86,980661,0
+CLDX.US,D,20190219,000000,5.86,6.4299,5.56,5.79,493826,0
+CLDX.US,D,20190220,000000,5.8,5.81,5.46,5.66,419732,0
+CLDX.US,D,20190221,000000,5.61,6.03,5.58,5.99,495688,0
+CLDX.US,D,20190222,000000,5.97,6.07,5.76,5.92,236662,0
+CLDX.US,D,20190225,000000,5.99,6.215,5.8,5.81,337127,0
+CLDX.US,D,20190226,000000,5.81,5.95,4.9401,5.87,1023267,0
+CLDX.US,D,20190227,000000,5.8,5.9,5.5,5.55,201661,0
+CLDX.US,D,20190228,000000,5.54,5.54,5.19,5.32,343065,0
+CLDX.US,D,20190301,000000,5.39,5.5599,5.26,5.34,160187,0
+CLDX.US,D,20190304,000000,5.34,5.44,5.02,5.13,154795,0
+CLDX.US,D,20190305,000000,5.11,5.22,5.0293,5.05,138894,0
+CLDX.US,D,20190306,000000,5.04,5.2045,4.6,4.68,316639,0
+CLDX.US,D,20190307,000000,4.73,4.9095,4.551,4.6,331864,0
+CLDX.US,D,20190308,000000,4.5,5.3799,4.38,5.1,1053043,0
+CLDX.US,D,20190311,000000,5.09,5.18,4.6,4.85,441352,0
+CLDX.US,D,20190312,000000,4.86,4.98,4.77,4.88,160252,0
+CLDX.US,D,20190313,000000,4.88,4.94,4.75,4.85,158710,0
+CLDX.US,D,20190314,000000,4.81,4.85,4.61,4.74,177435,0
+CLDX.US,D,20190315,000000,4.74,4.8335,4.65,4.72,204282,0
+CLDX.US,D,20190318,000000,4.75,4.935,4.75,4.77,257630,0
+CLDX.US,D,20190319,000000,4.77,4.84,4.62,4.7,108089,0
+CLDX.US,D,20190320,000000,4.7,4.8888,4.61,4.79,324393,0
+CLDX.US,D,20190321,000000,4.79,5.35,4.79,5.14,682860,0
+CLDX.US,D,20190322,000000,5.13,5.2237,4.85,4.94,386974,0
+CLDX.US,D,20190325,000000,4.92,4.98,4.7003,4.94,277999,0
+CLDX.US,D,20190326,000000,4.87,5.34,4.87,5.29,357722,0
+CLDX.US,D,20190327,000000,5.36,5.39,4.99,5.14,203089,0
+CLDX.US,D,20190328,000000,5.15,5.24,5,5.03,147649,0
+CLDX.US,D,20190329,000000,5.06,5.09,4.82,4.92,168415,0
+CLDX.US,D,20190401,000000,4.92,5.29,4.89,5.09,455568,0
+CLDX.US,D,20190402,000000,4.71,4.79,4.46,4.51,1265918,0
+CLDX.US,D,20190403,000000,4.51,4.64,4.42,4.49,297147,0
+CLDX.US,D,20190404,000000,4.47,4.53,4.25,4.38,228413,0
+CLDX.US,D,20190405,000000,4.38,4.43,4.27,4.34,169569,0
+CLDX.US,D,20190408,000000,4.31,5.47,4.25,4.98,3662998,0
+CLDX.US,D,20190409,000000,5.14,5.19,4.78,4.86,944258,0
+CLDX.US,D,20190410,000000,4.84,4.94,4.67,4.71,392833,0
+CLDX.US,D,20190411,000000,4.68,4.7737,4.52,4.53,206077,0
+CLDX.US,D,20190412,000000,4.5,4.55,4.26,4.35,400411,0
+CLDX.US,D,20190415,000000,4.3,4.375,4.1,4.13,313078,0
+CLDX.US,D,20190416,000000,4.21,4.21,3.95,4.05,332010,0
+CLDX.US,D,20190417,000000,4.05,4.1403,3.84,3.96,543341,0
+CLDX.US,D,20190418,000000,3.96,4.0401,3.73,3.79,408676,0
+CLDX.US,D,20190422,000000,3.74,3.82,3.55,3.62,607714,0
+CLDX.US,D,20190423,000000,3.66,4.0588,3.66,3.97,1162137,0
+CLDX.US,D,20190424,000000,4.03,4.08,3.67,3.77,876841,0
+CLDX.US,D,20190425,000000,3.73,3.77,3.48,3.655,456593,0
+CLDX.US,D,20190426,000000,3.64,3.78,3.5777,3.74,309133,0
+CLDX.US,D,20190429,000000,3.73,3.82,3.61,3.81,193906,0
+CLDX.US,D,20190430,000000,3.81,3.82,3.54,3.66,207630,0
+CLDX.US,D,20190501,000000,3.66,3.78,3.5,3.73,459681,0
+CLDX.US,D,20190502,000000,3.69,3.9588,3.61,3.76,737614,0
+CLDX.US,D,20190503,000000,3.75,3.8,3.63,3.8,216442,0
+CLDX.US,D,20190506,000000,3.7,3.9798,3.63,3.96,467276,0
+CLDX.US,D,20190507,000000,3.92,4.05,3.77,3.84,362708,0
+CLDX.US,D,20190508,000000,3.77,3.83,3.6,3.7,530037,0
+CLDX.US,D,20190509,000000,3.62,3.682,3.45,3.52,526186,0
+CLDX.US,D,20190510,000000,3.5,3.5,3.26,3.35,496249,0
+CLDX.US,D,20190513,000000,3.28,3.32,3.08,3.11,353576,0
+CLDX.US,D,20190514,000000,3.13,3.28,3.07,3.24,302451,0
+CLDX.US,D,20190515,000000,3.22,3.37,3.19,3.31,192063,0
+CLDX.US,D,20190516,000000,3.34,3.3732,3.25,3.26,190369,0
+CLDX.US,D,20190517,000000,3.23,3.2982,3.08,3.12,244650,0
+CLDX.US,D,20190520,000000,3.11,3.16,3.02,3.11,277754,0
+CLDX.US,D,20190521,000000,3.11,3.26,3.1,3.24,158114,0
+CLDX.US,D,20190522,000000,3.25,3.35,3.17,3.28,259347,0
+CLDX.US,D,20190523,000000,3.27,3.27,3.08,3.11,210207,0
+CLDX.US,D,20190524,000000,3.12,3.23,3.11,3.18,167495,0
+CLDX.US,D,20190528,000000,3.23,3.24,3.06,3.1,196550,0
+CLDX.US,D,20190529,000000,3.06,3.12,2.9,3.05,307617,0
+CLDX.US,D,20190530,000000,3.08,3.24,3.05,3.13,451137,0
+CLDX.US,D,20190531,000000,3.13,3.13,2.91,3.04,382726,0
+CLDX.US,D,20190603,000000,3.1,3.15,2.63,2.73,1324686,0
+CLDX.US,D,20190604,000000,2.7,2.79,2.65,2.7,354874,0
+CLDX.US,D,20190605,000000,2.7,2.74,2.51,2.62,471610,0
+CLDX.US,D,20190606,000000,2.59,2.63,2.41,2.53,582555,0
+CLDX.US,D,20190607,000000,2.53,2.71,2.4305,2.61,340523,0
+CLDX.US,D,20190610,000000,2.6,2.66,2.5,2.51,205140,0
+CLDX.US,D,20190611,000000,2.53,2.66,2.51,2.52,348124,0
+CLDX.US,D,20190612,000000,2.57,2.6,2.4,2.43,257611,0
+CLDX.US,D,20190613,000000,2.44,2.5399,2.4,2.52,118484,0
+CLDX.US,D,20190614,000000,2.51,2.55,2.45,2.48,63761,0
+CLDX.US,D,20190617,000000,2.47,2.79,2.45,2.65,246312,0
+CLDX.US,D,20190618,000000,2.65,2.7291,2.65,2.71,115582,0
+CLDX.US,D,20190619,000000,2.74,2.83,2.66,2.78,213767,0
+CLDX.US,D,20190620,000000,2.8,2.82,2.56,2.57,187447,0
+CLDX.US,D,20190621,000000,2.59,2.64,2.5,2.53,136472,0
+CLDX.US,D,20190624,000000,2.56,2.65,2.54,2.58,149674,0
+CLDX.US,D,20190625,000000,2.64,2.68,2.49,2.52,585832,0
+CLDX.US,D,20190626,000000,2.57,2.57,2.44,2.46,120903,0
+CLDX.US,D,20190627,000000,2.51,2.54,2.4104,2.49,110556,0
+CLDX.US,D,20190628,000000,2.54,2.71,2.4621,2.68,235617,0
+CLDX.US,D,20190701,000000,2.73,2.79,2.63,2.69,162107,0
+CLDX.US,D,20190702,000000,2.68,2.73,2.63,2.71,91823,0
+CLDX.US,D,20190703,000000,2.72,2.83,2.67,2.69,71777,0
+CLDX.US,D,20190705,000000,2.69,2.7637,2.66,2.75,90680,0
+CLDX.US,D,20190708,000000,2.77,2.77,2.62,2.71,100478,0
+CLDX.US,D,20190709,000000,2.71,2.77,2.6231,2.7,82945,0
+CLDX.US,D,20190710,000000,2.72,2.74,2.56,2.62,95676,0
+CLDX.US,D,20190711,000000,2.61,2.66,2.53,2.62,107928,0
+CLDX.US,D,20190712,000000,2.61,2.69,2.5952,2.63,99345,0
+CLDX.US,D,20190715,000000,2.67,2.68,2.56,2.6,56525,0
+CLDX.US,D,20190716,000000,2.6,2.63,2.5,2.52,73141,0
+CLDX.US,D,20190717,000000,2.5,2.52,2.42,2.43,117687,0
+CLDX.US,D,20190718,000000,2.35,2.45,2.33,2.35,137322,0
+CLDX.US,D,20190719,000000,2.33,2.48,2.31,2.36,199537,0
+CLDX.US,D,20190722,000000,2.35,2.4,2.21,2.21,222359,0
+CLDX.US,D,20190723,000000,2.23,2.26,2.03,2.08,268579,0
+CLDX.US,D,20190724,000000,2.08,2.26,2.05,2.25,130795,0
+CLDX.US,D,20190725,000000,2.22,2.25,2.18,2.19,53683,0
+CLDX.US,D,20190726,000000,2.22,2.29,2.1701,2.24,76603,0
+CLDX.US,D,20190729,000000,2.24,2.3,2.1504,2.23,59485,0
+CLDX.US,D,20190730,000000,2.2,2.245,2.19,2.2,64373,0
+CLDX.US,D,20190731,000000,2.19,2.285,2.18,2.18,108327,0
+CLDX.US,D,20190801,000000,2.16,2.26,2.045,2.12,122556,0
+CLDX.US,D,20190802,000000,2.11,2.16,2.06,2.14,183815,0
+CLDX.US,D,20190805,000000,2.09,2.11,2.03,2.05,113648,0
+CLDX.US,D,20190806,000000,2.06,2.13,2.01,2.08,105905,0
+CLDX.US,D,20190807,000000,2.06,2.23,2.06,2.16,122078,0
+CLDX.US,D,20190808,000000,2.05,2.24,2.05,2.21,351902,0
+CLDX.US,D,20190809,000000,2.19,2.25,2.1,2.15,161654,0
+CLDX.US,D,20190812,000000,2.16,2.29,2.05,2.11,416216,0
+CLDX.US,D,20190813,000000,2.1,2.26,2.1,2.22,168766,0
+CLDX.US,D,20190814,000000,2.17,2.25,2.14,2.15,91021,0
+CLDX.US,D,20190815,000000,2.17,2.19,2.1,2.14,122367,0
+CLDX.US,D,20190816,000000,2.14,2.26,2.1023,2.19,295543,0
+CLDX.US,D,20190819,000000,2.2,2.3,2.17,2.25,185760,0
+CLDX.US,D,20190820,000000,2.25,2.3499,2.25,2.3,195093,0
+CLDX.US,D,20190821,000000,2.29,2.435,2.27,2.36,210248,0
+CLDX.US,D,20190822,000000,2.45,2.49,2.38,2.43,154508,0
+CLDX.US,D,20190823,000000,2.45,2.45,2.24,2.32,241304,0
+CLDX.US,D,20190826,000000,2.33,2.38,2.3,2.32,97421,0
+CLDX.US,D,20190827,000000,2.33,2.33,2.03,2.07,352614,0
+CLDX.US,D,20190828,000000,2.06,2.15,2.06,2.15,51653,0
+CLDX.US,D,20190829,000000,2.18,2.26,2.15,2.17,91125,0
+CLDX.US,D,20190830,000000,2.1825,2.25,2.11,2.12,49604,0
+CLDX.US,D,20190903,000000,2.12,2.2,2.05,2.12,107430,0
+CLDX.US,D,20190904,000000,2.13,2.17,2.1,2.13,80361,0
+CLDX.US,D,20190905,000000,2.13,2.2,2.12,2.16,85496,0
+CLDX.US,D,20190906,000000,2.16,2.2,2.1301,2.14,64810,0
+CLDX.US,D,20190909,000000,2.18,2.18,2.0597,2.09,171366,0
+CLDX.US,D,20190910,000000,2.1,2.25,2.09,2.23,257296,0
+CLDX.US,D,20190911,000000,2.25,2.36,2.21,2.31,261115,0
+CLDX.US,D,20190912,000000,2.32,2.43,2.3101,2.43,138592,0
+CLDX.US,D,20190913,000000,2.48,2.49,2.32,2.39,162640,0
+CLDX.US,D,20190916,000000,2.38,2.48,2.3675,2.46,291725,0
+CLDX.US,D,20190917,000000,2.45,2.5,2.4315,2.5,101703,0
+CLDX.US,D,20190918,000000,2.52,2.6,2.47,2.51,115650,0
+CLDX.US,D,20190919,000000,2.55,2.55,2.47,2.51,98743,0
+CLDX.US,D,20190920,000000,2.5,2.53,2.42,2.48,80858,0
+CLDX.US,D,20190923,000000,2.5,2.52,2.44,2.475,65679,0
+CLDX.US,D,20190924,000000,2.48,2.48,2.35,2.36,93036,0
+CLDX.US,D,20190925,000000,2.33,2.33,2.17,2.19,97862,0
+CLDX.US,D,20190926,000000,2.2,2.2,2.12,2.16,49608,0
+CLDX.US,D,20190927,000000,2.2,2.2,2.12,2.17,49978,0
+CLDX.US,D,20190930,000000,2.15,2.19,2.11,2.13,62874,0
+CLDX.US,D,20191001,000000,2.15,2.23,2.12,2.12,75682,0
+CLDX.US,D,20191002,000000,2.1,2.13,2.05,2.11,81268,0
+CLDX.US,D,20191003,000000,2.13,2.2,2.08,2.2,84959,0
+CLDX.US,D,20191004,000000,2.2,2.21,2.11,2.15,49568,0
+CLDX.US,D,20191007,000000,2.12,2.19,2.1,2.12,33513,0
+CLDX.US,D,20191008,000000,2.1,2.14,2.0904,2.14,32691,0
+CLDX.US,D,20191009,000000,2.15,2.18,2.1,2.14,165449,0
+CLDX.US,D,20191010,000000,2.15,2.25,2.13,2.17,101838,0
+CLDX.US,D,20191011,000000,2.2,2.28,2.18,2.21,80976,0
+CLDX.US,D,20191014,000000,2.1,2.43,2.08,2.33,137648,0
+CLDX.US,D,20191015,000000,2.33,2.49,2.23,2.38,131594,0
+CLDX.US,D,20191016,000000,2.39,2.44,2.39,2.4,82391,0
+CLDX.US,D,20191017,000000,2.39,2.4,2.33,2.37,45756,0
+CLDX.US,D,20191018,000000,2.35,2.365,2.2179,2.36,37057,0
+CLDX.US,D,20191021,000000,2.39,2.4,2.33,2.36,41462,0
+CLDX.US,D,20191022,000000,2.37,2.43,2.31,2.34,78764,0
+CLDX.US,D,20191023,000000,2.32,2.38,2.3,2.32,43372,0
+CLDX.US,D,20191024,000000,2.33,2.39,2.3,2.35,31880,0
+CLDX.US,D,20191025,000000,2.34,2.39,2.31,2.34,34154,0
+CLDX.US,D,20191028,000000,2.33,2.4181,2.33,2.35,48114,0
+CLDX.US,D,20191029,000000,2.35,2.46,2.35,2.43,104102,0
+CLDX.US,D,20191030,000000,2.43,2.47,2.35,2.36,119384,0
+CLDX.US,D,20191031,000000,2.38,2.3945,2.22,2.24,72135,0
+CLDX.US,D,20191101,000000,2.29,2.4151,2.29,2.4,67300,0
+CLDX.US,D,20191104,000000,2.5,2.8001,2.479,2.8,826390,0
+CLDX.US,D,20191105,000000,2.83,3.09,2.67,2.79,459424,0
+CLDX.US,D,20191106,000000,2.77,2.83,2.532,2.65,242993,0
+CLDX.US,D,20191107,000000,2.65,2.6835,2.54,2.62,238779,0
+CLDX.US,D,20191108,000000,2.76,2.76,2.35,2.38,395534,0
+CLDX.US,D,20191111,000000,2.45,2.5,2.36,2.39,122075,0
+CLDX.US,D,20191112,000000,2.57,2.57,2.25,2.29,240608,0
+CLDX.US,D,20191113,000000,2.38,2.38,2.2765,2.33,214698,0
+CLDX.US,D,20191114,000000,2.31,2.31,2.22,2.27,95050,0
+CLDX.US,D,20191115,000000,2.32,2.36,2.25,2.27,79257,0
+CLDX.US,D,20191118,000000,2.28,2.35,2.13,2.135,155361,0
+CLDX.US,D,20191119,000000,2.14,2.18,2.1,2.13,157469,0
+CLDX.US,D,20191120,000000,2.12,2.3,2.12,2.24,200385,0
+CLDX.US,D,20191121,000000,2.26,2.28,2.1923,2.22,48166,0
+CLDX.US,D,20191122,000000,2.21,2.26,2.18,2.22,62339,0
+CLDX.US,D,20191125,000000,2.22,2.37,2.22,2.31,141214,0
+CLDX.US,D,20191126,000000,2.3,2.32,2.25,2.28,74035,0
+CLDX.US,D,20191127,000000,2.26,2.36,2.2146,2.34,127648,0
+CLDX.US,D,20191129,000000,2.29,2.4213,2.1005,2.4,77140,0
+CLDX.US,D,20191202,000000,2.44,2.62,2.41,2.6,196938,0
+CLDX.US,D,20191203,000000,2.6,2.63,2.46,2.53,115756,0
+CLDX.US,D,20191204,000000,2.54,2.58,2.4466,2.5,144295,0
+CLDX.US,D,20191205,000000,2.54,2.64,2.5041,2.56,172472,0
+CLDX.US,D,20191206,000000,2.56,2.615,2.5,2.53,133729,0
+CLDX.US,D,20191209,000000,2.46,2.46,2.2101,2.3,314178,0
+CLDX.US,D,20191210,000000,2.3,2.35,2.27,2.32,93961,0
+CLDX.US,D,20191211,000000,2.33,2.3479,2.22,2.24,78594,0
+CLDX.US,D,20191212,000000,2.25,2.26,2.19,2.2,128891,0
+CLDX.US,D,20191213,000000,2.15,2.22,2.13,2.16,76200,0
+CLDX.US,D,20191216,000000,2.2,2.24,2.17,2.21,123497,0
+CLDX.US,D,20191217,000000,2.21,2.25,2.19,2.235,89740,0
+CLDX.US,D,20191218,000000,2.25,2.33,2.24,2.27,99051,0
+CLDX.US,D,20191219,000000,2.3,2.38,2.25,2.29,110494,0
+CLDX.US,D,20191220,000000,2.26,2.3,2.26,2.29,72831,0
+CLDX.US,D,20191223,000000,2.27,2.31,2.21,2.28,192088,0
+CLDX.US,D,20191224,000000,2.3,2.3338,2.255,2.3,80504,0
+CLDX.US,D,20191226,000000,2.3,2.3099,2.224,2.25,149238,0
+CLDX.US,D,20191227,000000,2.25,2.27,2.16,2.22,230097,0
+CLDX.US,D,20191230,000000,2.26,2.26,2.1783,2.2,195011,0
+CLDX.US,D,20191231,000000,2.2,2.25,2.195,2.23,290565,0
+CLDX.US,D,20200102,000000,2.24,2.28,2.2,2.25,219666,0
+CLDX.US,D,20200103,000000,2.24,2.41,2.2303,2.37,217500,0
+CLDX.US,D,20200106,000000,2.37,2.62,2.37,2.61,430461,0
+CLDX.US,D,20200107,000000,2.61,2.64,2.56,2.64,160308,0
+CLDX.US,D,20200108,000000,2.65,2.67,2.59,2.59,108588,0
+CLDX.US,D,20200109,000000,2.59,2.59,2.5,2.52,116024,0
+CLDX.US,D,20200110,000000,2.51,2.57,2.35,2.41,155073,0
+CLDX.US,D,20200113,000000,2.4,2.46,2.38,2.43,142870,0
+CLDX.US,D,20200114,000000,2.43,2.61,2.43,2.54,93222,0
+CLDX.US,D,20200115,000000,2.54,2.61,2.47,2.49,77579,0
+CLDX.US,D,20200116,000000,2.5,2.63,2.49,2.51,77983,0
+CLDX.US,D,20200117,000000,2.51,2.58,2.43,2.45,97983,0
+CLDX.US,D,20200121,000000,2.42,2.438,2.3,2.33,204593,0
+CLDX.US,D,20200122,000000,2.33,2.36,2.27,2.29,225166,0
+CLDX.US,D,20200123,000000,2.29,2.36,2.2728,2.33,96177,0
+CLDX.US,D,20200124,000000,2.33,2.4,2.25,2.29,111973,0
+CLDX.US,D,20200127,000000,2.28,2.28,2.22,2.25,104906,0
+CLDX.US,D,20200128,000000,2.25,2.35,2.2401,2.34,92287,0
+CLDX.US,D,20200129,000000,2.38,2.39,2.34,2.39,106996,0
+CLDX.US,D,20200130,000000,2.37,2.3828,2.3,2.31,128368,0
+CLDX.US,D,20200131,000000,2.31,2.34,2.2502,2.315,82370,0
+CLDX.US,D,20200203,000000,2.33,2.35,2.26,2.26,65861,0
+CLDX.US,D,20200204,000000,2.27,2.405,2.27,2.37,85064,0
+CLDX.US,D,20200205,000000,2.37,2.4544,2.35,2.36,77636,0
+CLDX.US,D,20200206,000000,2.35,2.43,2.32,2.38,109400,0
+CLDX.US,D,20200207,000000,2.38,2.38,2.28,2.31,107525,0
+CLDX.US,D,20200210,000000,2.31,2.35,2.26,2.28,54891,0
+CLDX.US,D,20200211,000000,2.31,2.32,2.26,2.3,42958,0
+CLDX.US,D,20200212,000000,2.31,2.3298,2.24,2.26,63861,0
+CLDX.US,D,20200213,000000,2.25,2.31,2.23,2.31,84523,0
+CLDX.US,D,20200214,000000,2.34,2.34,2.26,2.28,95294,0
+CLDX.US,D,20200218,000000,2.29,2.32,2.21,2.3,157047,0
+CLDX.US,D,20200219,000000,2.29,2.295,2.21,2.23,114158,0
+CLDX.US,D,20200220,000000,2.23,2.29,2.23,2.27,113243,0
+CLDX.US,D,20200221,000000,2.54,3.33,2.4907,3.07,8561286,0
+CLDX.US,D,20200224,000000,3.07,3.07,2.62,2.87,1257718,0
+CLDX.US,D,20200225,000000,2.89,2.89,2.59,2.71,487130,0
+CLDX.US,D,20200226,000000,2.73,2.7415,2.5,2.61,291326,0
+CLDX.US,D,20200227,000000,2.6562,2.87,2.43,2.71,467176,0
+CLDX.US,D,20200228,000000,2.6488,2.75,2.56,2.63,274164,0
+CLDX.US,D,20200302,000000,2.66,2.66,2.5224,2.59,172078,0
+CLDX.US,D,20200303,000000,2.66,2.72,2.46,2.48,237080,0
+CLDX.US,D,20200304,000000,2.52,2.67,2.52,2.61,174599,0
+CLDX.US,D,20200305,000000,2.54,2.65,2.49,2.52,116488,0
+CLDX.US,D,20200306,000000,2.4864,2.58,2.42,2.5,187145,0
+CLDX.US,D,20200309,000000,2.3,2.34,2.18,2.19,339946,0
+CLDX.US,D,20200310,000000,2.29,2.31,2.15,2.21,181895,0
+CLDX.US,D,20200311,000000,2.17,2.2096,2.01,2.03,291635,0
+CLDX.US,D,20200312,000000,1.93,1.99,1.6482,1.7,316267,0
+CLDX.US,D,20200313,000000,1.8,1.87,1.72,1.87,200008,0
+CLDX.US,D,20200316,000000,1.78,1.78,1.55,1.59,158948,0
+CLDX.US,D,20200317,000000,1.63,1.71,1.6,1.69,74320,0
+CLDX.US,D,20200318,000000,1.6,1.68,1.53,1.58,158210,0
+CLDX.US,D,20200319,000000,1.54,1.75,1.5,1.71,94249,0
+CLDX.US,D,20200320,000000,1.72,1.795,1.52,1.55,133834,0
+CLDX.US,D,20200323,000000,1.6,1.65,1.51,1.56,115277,0
+CLDX.US,D,20200324,000000,1.63,1.79,1.535,1.7,228641,0
+CLDX.US,D,20200325,000000,1.71,1.84,1.69,1.79,97345,0
+CLDX.US,D,20200326,000000,1.8,1.86,1.7501,1.79,151809,0
+CLDX.US,D,20200327,000000,1.7,1.98,1.69,1.85,515267,0
+CLDX.US,D,20200330,000000,1.85,1.89,1.7324,1.77,128794,0
+CLDX.US,D,20200331,000000,1.77,1.837,1.66,1.66,175926,0
+CLDX.US,D,20200401,000000,1.62,1.71,1.6,1.61,101434,0
+CLDX.US,D,20200402,000000,1.56,1.87,1.56,1.65,387023,0
+CLDX.US,D,20200403,000000,1.78,1.85,1.69,1.73,508979,0
+CLDX.US,D,20200406,000000,1.85,1.9,1.71,1.74,208006,0
+CLDX.US,D,20200407,000000,1.84,1.84,1.72,1.72,139462,0
+CLDX.US,D,20200408,000000,1.76,1.84,1.73,1.81,255722,0
+CLDX.US,D,20200409,000000,1.85,1.879,1.77,1.81,211563,0
+CLDX.US,D,20200413,000000,1.85,1.95,1.82,1.85,347229,0
+CLDX.US,D,20200414,000000,1.86,1.94,1.85,1.87,305477,0
+CLDX.US,D,20200415,000000,1.85,1.93,1.77,1.91,140956,0
+CLDX.US,D,20200416,000000,1.93,1.95,1.87,1.89,164359,0
+CLDX.US,D,20200417,000000,1.94,2.01,1.87,2.01,255344,0
+CLDX.US,D,20200420,000000,2.05,2.15,2.01,2.08,507138,0
+CLDX.US,D,20200421,000000,2.14,2.355,2.12,2.31,570551,0
+CLDX.US,D,20200422,000000,2.48,2.74,2.48,2.61,1319628,0
+CLDX.US,D,20200423,000000,2.65,2.9,2.615,2.87,968155,0
+CLDX.US,D,20200424,000000,2.98,3.32,2.9,3.01,2364228,0
+CLDX.US,D,20200427,000000,3.15,3.15,2.5,2.54,1364697,0
+CLDX.US,D,20200428,000000,2.54,2.59,2.29,2.33,924325,0
+CLDX.US,D,20200429,000000,2.39,2.58,2.35,2.52,437653,0
+CLDX.US,D,20200430,000000,2.47,2.49,2.38,2.45,237584,0
+CLDX.US,D,20200501,000000,2.35,2.42,2.21,2.26,371820,0
+CLDX.US,D,20200504,000000,2.22,2.4,2.2,2.36,257944,0
+CLDX.US,D,20200505,000000,2.41,2.49,2.37,2.38,239886,0
+CLDX.US,D,20200506,000000,2.43,2.45,2.34,2.39,299717,0
+CLDX.US,D,20200507,000000,2.38,2.45,2.31,2.39,222305,0
+CLDX.US,D,20200508,000000,2.4,2.44,2.375,2.385,211457,0
+CLDX.US,D,20200511,000000,2.43,2.43,2.29,2.39,363108,0
+CLDX.US,D,20200512,000000,2.42,2.55,2.3,2.38,954017,0
+CLDX.US,D,20200513,000000,2.42,2.421,2.26,2.38,490865,0
+CLDX.US,D,20200514,000000,2.34,2.36,2.2,2.25,420621,0
+CLDX.US,D,20200515,000000,2.3,2.33,2.235,2.26,492639,0
+CLDX.US,D,20200518,000000,2.37,2.4,2.28,2.34,452450,0
+CLDX.US,D,20200519,000000,2.43,2.43,2.33,2.38,341772,0
+CLDX.US,D,20200520,000000,2.42,2.595,2.42,2.57,612543,0
+CLDX.US,D,20200521,000000,2.55,2.7299,2.53,2.62,854670,0
+CLDX.US,D,20200522,000000,2.62,2.74,2.5599,2.69,375816,0
+CLDX.US,D,20200526,000000,2.75,2.79,2.52,2.58,314297,0
+CLDX.US,D,20200527,000000,2.58,2.6689,2.48,2.66,275023,0
+CLDX.US,D,20200528,000000,2.7,2.75,2.64,2.65,222974,0
+CLDX.US,D,20200529,000000,2.65,2.67,2.47,2.67,289906,0
+CLDX.US,D,20200601,000000,2.63,2.78,2.6112,2.66,454091,0
+CLDX.US,D,20200602,000000,2.72,2.78,2.68,2.77,332157,0
+CLDX.US,D,20200603,000000,2.88,3.2,2.83,3.15,1239500,0
+CLDX.US,D,20200604,000000,3.1,3.166,2.92,3.12,875505,0
+CLDX.US,D,20200605,000000,3.06,3.2,2.87,3.08,754180,0
+CLDX.US,D,20200608,000000,3.5,3.535,3,3.1,1769190,0
+CLDX.US,D,20200609,000000,3.06,3.11,2.91,2.99,687961,0
+CLDX.US,D,20200610,000000,3.3,5.7,3.2835,4.8,23143411,0
+CLDX.US,D,20200611,000000,4.42,10.16,4.2901,8.755,61347755,0
+CLDX.US,D,20200612,000000,9.05,9.88,7.115,7.8,22069563,0
+CLDX.US,D,20200615,000000,7.37,11.11,7.3506,10.71,7718715,0
+CLDX.US,D,20200616,000000,11.25,11.87,9.77,10.25,10815673,0
+CLDX.US,D,20200617,000000,10.27,11.23,10.18,10.8,3494735,0
+CLDX.US,D,20200618,000000,10.62,10.75,9.96,10.38,1657942,0
+CLDX.US,D,20200619,000000,10.4,13.91,10.4,13.41,7645751,0
+CLDX.US,D,20200622,000000,13.02,13.31,11.21,12.77,2695396,0
+CLDX.US,D,20200623,000000,12.79,12.9,11.71,12.2,845527,0
+CLDX.US,D,20200624,000000,11.98,13.05,11.9,12.24,1145984,0
+CLDX.US,D,20200625,000000,12.26,13.1,12.05,12.89,880661,0
+CLDX.US,D,20200626,000000,12.89,12.95,11.4,12.55,1367767,0
+CLDX.US,D,20200629,000000,12.4,12.635,11.9412,12.48,725708,0
+CLDX.US,D,20200630,000000,12.46,13.85,12.24,13,1346428,0
+CLDX.US,D,20200701,000000,13.41,13.5,12.5,13.38,944911,0
+CLDX.US,D,20200702,000000,13.64,13.78,12.27,12.43,733903,0
+CLDX.US,D,20200706,000000,12.5,12.94,12.42,12.61,700548,0
+CLDX.US,D,20200707,000000,12.47,12.9,12.42,12.57,466918,0
+CLDX.US,D,20200708,000000,12.6,12.74,11.7501,12.15,619653,0
+CLDX.US,D,20200709,000000,12.09,12.72,11.9,12.41,556286,0
+CLDX.US,D,20200710,000000,12.34,12.38,11.28,11.55,687217,0
+CLDX.US,D,20200713,000000,11.5258,12.22,11.09,11.15,828218,0
+CLDX.US,D,20200714,000000,10.8,11.3,10.04,10.36,1917781,0
+CLDX.US,D,20200715,000000,10.58,10.95,10.1,10.73,1139801,0
+CLDX.US,D,20200716,000000,10.58,11.26,10.45,11.13,535470,0
+CLDX.US,D,20200717,000000,11.01,12.14,11.01,12.01,768566,0
+CLDX.US,D,20200720,000000,12.16,12.48,11.88,12.31,551392,0
+CLDX.US,D,20200721,000000,12.44,12.44,11.62,11.99,383811,0
+CLDX.US,D,20200722,000000,11.99,12.1,11.81,11.87,323807,0
+CLDX.US,D,20200723,000000,11.81,13.49,11.67,11.78,1153609,0
+CLDX.US,D,20200724,000000,11.68,11.92,10.81,10.84,803432,0
+CLDX.US,D,20200727,000000,10.8,11.85,10.73,11.63,423473,0
+CLDX.US,D,20200728,000000,11.36,11.6897,11.07,11.13,464271,0
+CLDX.US,D,20200729,000000,11.15,11.35,9.59,9.65,1149538,0
+CLDX.US,D,20200730,000000,10.41,10.82,9.66,10.41,588567,0
+CLDX.US,D,20200731,000000,10.41,10.66,9.87,10.29,400952,0
+CLDX.US,D,20200803,000000,10.4,11.23,10.35,11.1,563151,0
+CLDX.US,D,20200804,000000,11.04,11.23,10.67,11.18,347787,0
+CLDX.US,D,20200805,000000,11.22,12.02,11.18,11.55,586034,0
+CLDX.US,D,20200806,000000,11.88,11.9797,11.13,11.71,659145,0
+CLDX.US,D,20200807,000000,11.3,12.16,10.5,11.14,516615,0
+CLDX.US,D,20200810,000000,11.41,11.8599,10.56,10.69,535333,0
+CLDX.US,D,20200811,000000,10.73,10.89,10.01,10.13,566936,0
+CLDX.US,D,20200812,000000,10.1,10.48,10.1,10.2,318339,0
+CLDX.US,D,20200813,000000,10.26,10.41,10.18,10.3,425371,0
+CLDX.US,D,20200814,000000,10.28,10.38,9.66,10.31,532486,0
+CLDX.US,D,20200817,000000,10.26,11.2,10.25,10.94,773898,0
+CLDX.US,D,20200818,000000,10.94,11.98,10.61,11.49,735423,0
+CLDX.US,D,20200819,000000,11.46,11.8,11.11,11.61,559881,0
+CLDX.US,D,20200820,000000,11.46,11.65,11.23,11.5,418616,0
+CLDX.US,D,20200821,000000,11.36,11.49,10.68,10.99,523617,0
+CLDX.US,D,20200824,000000,11.09,11.46,10.71,11.11,822412,0
+CLDX.US,D,20200825,000000,11.11,11.46,10.9301,11.44,384743,0
+CLDX.US,D,20200826,000000,11.4,11.84,11.15,11.29,292506,0
+CLDX.US,D,20200827,000000,11.3,11.36,10.917,11.11,695947,0
+CLDX.US,D,20200828,000000,11.07,12.16,10.88,12,560766,0
+CLDX.US,D,20200831,000000,12.06,12.12,11.38,11.94,438137,0
+CLDX.US,D,20200901,000000,11.84,12.1,11.35,11.88,405208,0
+CLDX.US,D,20200902,000000,11.96,12.8197,11.82,12.47,831515,0
+CLDX.US,D,20200903,000000,12.355,12.5,10.9701,11.37,819366,0
+CLDX.US,D,20200904,000000,11.03,11.39,10.26,10.68,797922,0
+CLDX.US,D,20200908,000000,10.51,11.6,10.46,11.26,626576,0
+CLDX.US,D,20200909,000000,11.44,12.17,11.44,11.99,955899,0
+CLDX.US,D,20200910,000000,11.97,12.49,11.7,11.71,495344,0
+CLDX.US,D,20200911,000000,11.72,12.25,11.72,12.01,311957,0
+CLDX.US,D,20200914,000000,12.28,13.4299,12.26,12.66,863045,0
+CLDX.US,D,20200915,000000,12.67,13,11.56,11.73,562958,0
+CLDX.US,D,20200916,000000,11.84,12.25,11.644,11.72,382681,0
+CLDX.US,D,20200917,000000,11.67,12.58,11.5222,12.11,480722,0
+CLDX.US,D,20200918,000000,12.11,13.1199,12.11,12.94,1322190,0
+CLDX.US,D,20200921,000000,12.85,12.8943,12.33,12.52,742417,0
+CLDX.US,D,20200922,000000,12.57,12.79,12,12.45,368698,0
+CLDX.US,D,20200923,000000,12.39,13.33,12.09,12.23,835035,0
+CLDX.US,D,20200924,000000,12.1,12.45,11.55,12.09,522016,0
+CLDX.US,D,20200925,000000,12,12.9708,11.88,12.8,577683,0
+CLDX.US,D,20200928,000000,12.96,15.65,12.82,14.98,3599536,0
+CLDX.US,D,20200929,000000,15.3,16.19,14.22,15.19,2184142,0
+CLDX.US,D,20200930,000000,15.12,15.63,14.33,14.83,1495562,0
+CLDX.US,D,20201001,000000,14.85,15.48,14.6,14.99,823384,0
+CLDX.US,D,20201002,000000,14.56,15.43,14.4,14.99,861130,0
+CLDX.US,D,20201005,000000,15.46,16.265,14.52,15.2,1170310,0
+CLDX.US,D,20201006,000000,15.04,18.79,14.55,18.16,2455284,0
+CLDX.US,D,20201007,000000,18.16,19.32,17.62,18.22,972936,0
+CLDX.US,D,20201008,000000,18.46,18.72,16.79,17.01,544143,0
+CLDX.US,D,20201009,000000,17.25,17.505,16.87,17.13,600842,0
+CLDX.US,D,20201012,000000,17.27,17.72,16.81,16.89,331094,0
+CLDX.US,D,20201013,000000,16.92,17.58,16.56,17.15,417001,0
+CLDX.US,D,20201014,000000,17.1,17.31,15.4,16.33,717988,0
+CLDX.US,D,20201015,000000,16.04,16.26,15.16,15.44,431549,0
+CLDX.US,D,20201016,000000,15.79,15.98,15.28,15.76,502219,0
+CLDX.US,D,20201019,000000,16.61,17,16.15,16.2,584029,0
+CLDX.US,D,20201020,000000,16.08,16.48,15.68,16.28,303206,0
+CLDX.US,D,20201021,000000,16.29,17.2375,15.8801,16.69,466001,0
+CLDX.US,D,20201022,000000,16.59,17.15,16.215,16.49,356121,0
+CLDX.US,D,20201023,000000,16.53,17.05,16.18,16.32,243866,0
+CLDX.US,D,20201026,000000,15.99,16.32,15.11,15.4,278791,0
+CLDX.US,D,20201027,000000,15.31,16.74,14.6,15.85,279528,0
+CLDX.US,D,20201028,000000,15.4,15.5,14.72,15.37,304158,0
+CLDX.US,D,20201029,000000,15.56,15.6,15,15.38,233813,0
+CLDX.US,D,20201030,000000,15.15,15.9,14.56,15.84,367977,0
+CLDX.US,D,20201102,000000,15.85,16.71,15.39,16.13,288037,0
+CLDX.US,D,20201103,000000,16.43,16.43,15.6321,16.05,556756,0
+CLDX.US,D,20201104,000000,16.33,18.1,16.0991,17.78,648824,0
+CLDX.US,D,20201105,000000,18.09,18.1,17.55,17.82,492315,0
+CLDX.US,D,20201106,000000,17.22,19,17.22,18.03,377532,0
+CLDX.US,D,20201109,000000,18.1,18.98,16.75,18.59,504839,0
+CLDX.US,D,20201110,000000,18.46,20,17.81,19.49,569901,0
+CLDX.US,D,20201111,000000,19.68,20.335,18.39,20,665058,0
+CLDX.US,D,20201112,000000,19.82,20.85,19.3601,19.95,628518,0
+CLDX.US,D,20201113,000000,20.18,20.2974,19.15,19.97,332267,0
+CLDX.US,D,20201116,000000,20.09,20.69,19.28,19.37,373626,0
+CLDX.US,D,20201117,000000,19.21,19.22,18.04,19.02,435399,0
+CLDX.US,D,20201118,000000,19.28,20.03,19.16,19.61,380218,0
+CLDX.US,D,20201119,000000,19.82,20.1,19.05,20,755521,0
+CLDX.US,D,20201120,000000,19.92,20.5,19.38,19.92,480590,0
+CLDX.US,D,20201123,000000,20.1,21.705,19.96,21.25,1419641,0
+CLDX.US,D,20201124,000000,21.41,22.79,21.41,22.25,682824,0
+CLDX.US,D,20201125,000000,22.24,22.47,21.1,21.75,497716,0
+CLDX.US,D,20201127,000000,21.98,23.4,21.83,22.75,285128,0
+CLDX.US,D,20201130,000000,22.92,22.97,21.7386,22.5,1008255,0
+CLDX.US,D,20201201,000000,22.74,23.04,21.14,21.77,1150516,0
+CLDX.US,D,20201202,000000,21.75,22.23,21.27,21.89,1574826,0
+CLDX.US,D,20201203,000000,21.88,22.19,19.29,19.8,1172127,0
+CLDX.US,D,20201204,000000,19.7,19.96,18.93,19.61,588881,0
+CLDX.US,D,20201207,000000,19.82,19.95,18.57,18.7,522410,0
+CLDX.US,D,20201208,000000,18.56,18.86,17.82,18.3,592116,0
+CLDX.US,D,20201209,000000,18.34,18.7399,16.31,17.27,998672,0
+CLDX.US,D,20201210,000000,17.25,18.26,16.97,17.83,372369,0
+CLDX.US,D,20201211,000000,17.66,18.025,17.3,17.74,313017,0
+CLDX.US,D,20201214,000000,17.96,19.15,17.7657,18.24,574337,0
+CLDX.US,D,20201215,000000,17.83,18.31,16.98,17.6,489458,0
+CLDX.US,D,20201216,000000,17.52,19.65,17.48,18.84,648151,0
+CLDX.US,D,20201217,000000,18.71,20.13,18.6934,19.21,662270,0
+CLDX.US,D,20201218,000000,19.14,19.65,17.32,17.42,2679616,0
+CLDX.US,D,20201221,000000,17.13,17.85,17.05,17.4,530497,0
+CLDX.US,D,20201222,000000,17.41,17.82,16.65,16.69,1162060,0
+CLDX.US,D,20201223,000000,16.82,17.035,15.93,16.69,447591,0
+CLDX.US,D,20201224,000000,16.84,17.92,16.78,17.47,286636,0
+CLDX.US,D,20201228,000000,17.48,17.72,16.7,17.5,771232,0
+CLDX.US,D,20201229,000000,17.46,17.57,16.8,17.16,645731,0
+CLDX.US,D,20201230,000000,17.22,17.95,17.135,17.88,371680,0
+CLDX.US,D,20201231,000000,17.82,17.85,17.26,17.52,1361212,0
+CLDX.US,D,20210104,000000,17.96,19.19,17.47,19.1,598585,0
+CLDX.US,D,20210105,000000,19.01,19.4,17.02,17.06,487656,0
+CLDX.US,D,20210106,000000,17.07,17.14,16.03,16.19,792361,0
+CLDX.US,D,20210107,000000,16.16,17.95,16.1,17.49,538011,0
+CLDX.US,D,20210108,000000,17.49,17.91,16.98,17.53,493501,0
+CLDX.US,D,20210111,000000,17.5,17.87,17.19,17.36,651497,0
+CLDX.US,D,20210112,000000,17.58,18.14,17.36,18.05,274176,0
+CLDX.US,D,20210113,000000,18.1,18.28,17.46,17.56,513484,0
+CLDX.US,D,20210114,000000,17.65,18.14,17.5,17.98,552760,0
+CLDX.US,D,20210115,000000,17.88,18.29,17.37,17.53,438261,0
+CLDX.US,D,20210119,000000,17.56,18.33,17.46,17.94,422235,0
+CLDX.US,D,20210120,000000,18.06,19.45,17.79,18.72,576543,0
+CLDX.US,D,20210121,000000,18.88,19.1399,17.31,17.93,831767,0
+CLDX.US,D,20210122,000000,17.66,18.12,17.3458,17.8,394909,0
+CLDX.US,D,20210125,000000,17.95,18.85,17.61,18.82,708878,0
+CLDX.US,D,20210126,000000,18.85,20.64,18.84,20.11,987448,0
+CLDX.US,D,20210127,000000,19.49,20.4612,19.1,20.06,892323,0
+CLDX.US,D,20210128,000000,20.25,20.95,19.73,20.74,698089,0
+CLDX.US,D,20210129,000000,20.83,22.23,20.81,21.62,1283356,0
+CLDX.US,D,20210201,000000,21.87,22.43,20.7,21.52,648563,0
+CLDX.US,D,20210202,000000,21.61,22.0802,20.81,21.76,527066,0
+CLDX.US,D,20210203,000000,21.74,22.22,21.56,22.05,441133,0
+CLDX.US,D,20210204,000000,22.55,25.56,22.34,23.09,756554,0
+CLDX.US,D,20210205,000000,23.755,24.48,23.11,23.8,461870,0
+CLDX.US,D,20210208,000000,24.02,25.73,23.84,24.21,690004,0
+CLDX.US,D,20210209,000000,24.35,24.54,22.34,22.5,529882,0
+CLDX.US,D,20210210,000000,22.55,23.4,21.975,22.82,469176,0
+CLDX.US,D,20210211,000000,23.19,24.16,22.75,23.75,456751,0
+CLDX.US,D,20210212,000000,23.5,24.96,23.3,24.3,448878,0
+CLDX.US,D,20210216,000000,24.69,25.37,24.06,25.25,735394,0
+CLDX.US,D,20210217,000000,24.89,26.07,24.505,25.6,952107,0
+CLDX.US,D,20210218,000000,25.56,26.71,25.07,26.65,853188,0
+CLDX.US,D,20210219,000000,27.25,28.12,26.92,27.89,575537,0
+CLDX.US,D,20210222,000000,27.73,29.3,26.48,28.25,896401,0
+CLDX.US,D,20210223,000000,28.71,28.71,25.84,27.71,821409,0
+CLDX.US,D,20210224,000000,27.59,28.05,26.795,27.75,582670,0
+CLDX.US,D,20210225,000000,27.98,28.79,27.04,27.51,678640,0
+CLDX.US,D,20210226,000000,27.58,28.02,26.46,27.08,423592,0
+CLDX.US,D,20210301,000000,27.44,28.5,27.44,28.19,430716,0
+CLDX.US,D,20210302,000000,28.63,30.17,28.5,29.91,397276,0
+CLDX.US,D,20210303,000000,29.9,29.94,26.51,26.52,460316,0
+CLDX.US,D,20210304,000000,25.69,26.64,24.18,25.2,640939,0
+CLDX.US,D,20210305,000000,25.25,26.3,22.62,26.21,529090,0
+CLDX.US,D,20210308,000000,26.6926,29.3924,25.95,26.2,555223,0
+CLDX.US,D,20210309,000000,26.73,28.5399,26.5,26.77,416988,0
+CLDX.US,D,20210310,000000,27.17,27.73,24.918,26.25,420406,0
+CLDX.US,D,20210311,000000,26.74,27.26,25.85,26.28,595283,0
+CLDX.US,D,20210312,000000,26.03,26.35,24.36,25.38,516171,0
+CLDX.US,D,20210315,000000,25.47,25.57,24.35,24.99,254554,0
+CLDX.US,D,20210316,000000,25.28,25.28,22.42,24.07,452096,0
+CLDX.US,D,20210317,000000,23.25,25.36,23.25,24.96,342169,0
+CLDX.US,D,20210318,000000,24.75,25.6196,24.27,24.99,825490,0
+CLDX.US,D,20210319,000000,24.76,26.11,24.45,25.09,949689,0
+CLDX.US,D,20210322,000000,25.27,26.85,25.06,26.08,751418,0
+CLDX.US,D,20210323,000000,26.04,26.04,24.7401,25.03,648689,0
+CLDX.US,D,20210324,000000,24.99,25.44,24.24,24.95,1088380,0
+CLDX.US,D,20210325,000000,23.78,26.2399,23.7,25.99,479934,0
+CLDX.US,D,20210326,000000,25.67,26.39,22.98,23.75,594039,0
+CLDX.US,D,20210329,000000,20.01,23.46,15.37,20.47,7872818,0
+CLDX.US,D,20210330,000000,19.1681,20.37,17.91,19.73,1572246,0
+CLDX.US,D,20210331,000000,19.77,22.225,19.74,20.6,1233489,0
+CLDX.US,D,20210401,000000,20.62,23.09,20.62,22.81,639990,0
+CLDX.US,D,20210405,000000,23.08,23.22,22.02,22.41,416464,0
+CLDX.US,D,20210406,000000,22.49,22.5,20.91,20.95,442270,0
+CLDX.US,D,20210407,000000,20.74,21.845,20.36,21.01,312040,0
+CLDX.US,D,20210408,000000,21.16,21.64,20.63,21,250977,0
+CLDX.US,D,20210409,000000,20.68,21.2875,20.24,20.71,234158,0
+CLDX.US,D,20210412,000000,20.41,20.87,19.71,20.79,382122,0
+CLDX.US,D,20210413,000000,21.02,21.57,20.72,21.47,346560,0
+CLDX.US,D,20210414,000000,21.21,22.97,21.0015,22.27,354641,0
+CLDX.US,D,20210415,000000,22.82,24.45,22.76,23.56,373757,0
+CLDX.US,D,20210416,000000,24.0881,24.17,22.94,23.55,310428,0
+CLDX.US,D,20210419,000000,23.37,24.38,23.2278,24.15,285940,0
+CLDX.US,D,20210420,000000,23.99,25.9,23.11,23.67,1027425,0
+CLDX.US,D,20210421,000000,23.98,26.73,23.24,26.72,410312,0
+CLDX.US,D,20210422,000000,26.84,27.49,26.04,26.75,443573,0
+CLDX.US,D,20210423,000000,26.85,29.11,26.75,27.89,575497,0
+CLDX.US,D,20210426,000000,27.99,29.65,27.11,29.59,445461,0
+CLDX.US,D,20210427,000000,29.75,31.54,28.44,31.44,508175,0
+CLDX.US,D,20210428,000000,31.44,31.69,30.53,30.98,416611,0
+CLDX.US,D,20210429,000000,31.09,33.235,31.07,31.27,550867,0
+CLDX.US,D,20210430,000000,30.65,31.085,29.4316,30.33,601369,0
+CLDX.US,D,20210503,000000,30.69,31.61,29.93,30.62,376397,0
+CLDX.US,D,20210504,000000,30.42,30.6973,28.34,28.5,476082,0
+CLDX.US,D,20210505,000000,28.6,29.46,27.46,27.68,510802,0
+CLDX.US,D,20210506,000000,28.09,28.09,25.67,26.57,499282,0
+CLDX.US,D,20210507,000000,26.14,27.37,25.285,27.31,553482,0
+CLDX.US,D,20210510,000000,27.07,27.54,25.725,26.49,310897,0
+CLDX.US,D,20210511,000000,25.47,27.61,23.9501,26.77,288389,0
+CLDX.US,D,20210512,000000,26.3,27,25.58,25.59,321182,0
+CLDX.US,D,20210513,000000,25.63,26.44,24.4053,25.01,341589,0
+CLDX.US,D,20210514,000000,25.54,27.11,25.01,27.09,304685,0
+CLDX.US,D,20210517,000000,26.98,27.897,26.7,27.38,284460,0
+CLDX.US,D,20210518,000000,27.8,28.28,27.32,27.55,278745,0
+CLDX.US,D,20210519,000000,27.58,27.85,26.72,27,247659,0
+CLDX.US,D,20210520,000000,27.11,27.85,27.11,27.65,370863,0
+CLDX.US,D,20210521,000000,28,28.0799,27.225,27.52,272128,0
+CLDX.US,D,20210524,000000,27.88,28.11,26.36,26.87,340713,0
+CLDX.US,D,20210525,000000,27.04,27.48,26.26,26.39,297855,0
+CLDX.US,D,20210526,000000,26.5,27.54,26.44,27.54,263047,0
+CLDX.US,D,20210527,000000,27.68,28.27,27.6,28.25,426953,0
+CLDX.US,D,20210528,000000,28.44,29.2366,27.9,27.95,234477,0
+CLDX.US,D,20210601,000000,27.95,28.34,26.995,27.78,286677,0
+CLDX.US,D,20210602,000000,27.93,28.155,27.22,28.01,488357,0
+CLDX.US,D,20210603,000000,28.05,28.76,27.71,28.07,240957,0
+CLDX.US,D,20210604,000000,28.31,28.695,27.12,27.91,203918,0
+CLDX.US,D,20210607,000000,27.67,28.96,27.6,28.5,746392,0
+CLDX.US,D,20210608,000000,28.5,29.825,28.1,29.65,646033,0
+CLDX.US,D,20210609,000000,29.66,30.33,29.4,30.05,422514,0
+CLDX.US,D,20210610,000000,30.05,30.74,29.6604,30.56,315769,0
+CLDX.US,D,20210611,000000,30.18,31.06,30.07,31.04,451114,0
+CLDX.US,D,20210614,000000,31.04,31.16,30.3,30.64,444263,0
+CLDX.US,D,20210615,000000,30.82,30.82,28.96,29.2,283389,0
+CLDX.US,D,20210616,000000,29.24,29.585,27.56,27.79,348995,0
+CLDX.US,D,20210617,000000,27.9,29.303,26.75,28,417296,0
+CLDX.US,D,20210618,000000,27.71,28.39,26.8042,27.78,1193708,0
+CLDX.US,D,20210621,000000,28.13,29.105,27.8,28.25,444854,0
+CLDX.US,D,20210622,000000,28.4,28.92,27.94,28.75,594145,0
+CLDX.US,D,20210623,000000,28.89,30.4,28.89,30.01,401854,0
+CLDX.US,D,20210624,000000,30.33,33.23,30.2,31.99,808075,0
+CLDX.US,D,20210625,000000,32.24,34.13,31.8094,32.51,5351303,0
+CLDX.US,D,20210628,000000,32.74,35.16,32.2401,34.99,554206,0
+CLDX.US,D,20210629,000000,34.9,35.69,34.4,35.37,569864,0
+CLDX.US,D,20210630,000000,35.08,35.225,32.9,33.44,1019330,0
+CLDX.US,D,20210701,000000,33.5,35,33.5,34.43,505382,0
+CLDX.US,D,20210702,000000,34.42,34.805,33.25,33.85,532906,0
+CLDX.US,D,20210706,000000,34.2,34.21,31.17,31.3,591458,0
+CLDX.US,D,20210707,000000,31.26,31.75,28.3,28.95,1026578,0
+CLDX.US,D,20210708,000000,28.34,31.17,28.32,31.04,834886,0
+CLDX.US,D,20210709,000000,31.04,32.72,30.745,32.41,675487,0
+CLDX.US,D,20210712,000000,42.76,45.39,38.27,40.67,6574623,0
+CLDX.US,D,20210713,000000,42.322,45.5,40.9407,44.6,3271427,0
+CLDX.US,D,20210714,000000,44.88,46.4186,42.61,43.71,5115351,0
+CLDX.US,D,20210715,000000,42.78,45.15,42.63,43.86,1853276,0
+CLDX.US,D,20210716,000000,44.23,44.62,40,40.64,1565630,0
+CLDX.US,D,20210719,000000,39.83,40.36,37.88,39.85,985560,0
+CLDX.US,D,20210720,000000,39.38,43.54,39.38,43.45,806022,0
+CLDX.US,D,20210721,000000,43.49,43.96,42.37,43.3,436374,0
+CLDX.US,D,20210722,000000,44.85,44.96,43.65,44.33,514509,0
+CLDX.US,D,20210723,000000,44.18,44.9099,41.8801,42.6,837336,0
+CLDX.US,D,20210726,000000,42.93,44.3348,41.7381,43.38,409865,0
+CLDX.US,D,20210727,000000,42.96,42.96,41.334,41.63,465165,0
+CLDX.US,D,20210728,000000,41.58,44.78,41.58,44.52,682639,0
+CLDX.US,D,20210729,000000,44.7,45.6481,43.73,44.16,908372,0
+CLDX.US,D,20210730,000000,43.9,45.16,43.64,43.75,338733,0
+CLDX.US,D,20210802,000000,43.75,44.89,43.0201,43.7,735321,0
+CLDX.US,D,20210803,000000,43.69,45.05,43.22,44.89,388532,0
+CLDX.US,D,20210804,000000,44.2,45.65,43.7,44.84,878392,0
+CLDX.US,D,20210805,000000,44.97,48.14,44.18,47.7,1310283,0
+CLDX.US,D,20210806,000000,48.05,48.135,44.03,47.6,550168,0
+CLDX.US,D,20210809,000000,47.69,48.02,46.7,46.86,485423,0
+CLDX.US,D,20210810,000000,45.63,46.74,44.28,46.5,505589,0
+CLDX.US,D,20210811,000000,46.28,46.28,42.21,43.26,741747,0
+CLDX.US,D,20210812,000000,43.4,45.25,43.035,45.16,521791,0
+CLDX.US,D,20210813,000000,45.79,45.79,43.65,43.72,580927,0
+CLDX.US,D,20210816,000000,43.53,43.53,42.28,43.07,428893,0
+CLDX.US,D,20210817,000000,42.42,45.51,41.9841,45.47,427563,0
+CLDX.US,D,20210818,000000,45.6,46.2999,43.96,44.66,372316,0
+CLDX.US,D,20210819,000000,44.2,46.68,44.2,45.6,701400,0
+CLDX.US,D,20210820,000000,45.29,48.206,45.29,47.55,641929,0
+CLDX.US,D,20210823,000000,48.35,49.12,48.02,48.96,676713,0
+CLDX.US,D,20210824,000000,49,50.03,48.12,49.08,391990,0
+CLDX.US,D,20210825,000000,49.19,50.5899,48.73,50.01,719246,0
+CLDX.US,D,20210826,000000,50.27,51.89,49.65,50.24,511945,0
+CLDX.US,D,20210827,000000,50.5,51.8485,50.18,50.99,516745,0
+CLDX.US,D,20210830,000000,51.49,52.11,51.04,51.8,297457,0
+CLDX.US,D,20210831,000000,51.97,53.13,51.82,52.65,792419,0
+CLDX.US,D,20210901,000000,52.46,54.03,51.8281,53.83,588916,0
+CLDX.US,D,20210902,000000,54.36,54.54,53,54.41,342596,0
+CLDX.US,D,20210903,000000,54.49,54.71,53.62,54.23,896450,0
+CLDX.US,D,20210907,000000,54.23,55.57,54.13,55.19,473391,0
+CLDX.US,D,20210908,000000,55.165,56.09,55.02,55.19,324610,0
+CLDX.US,D,20210909,000000,55.14,56.135,53.76,53.76,469483,0
+CLDX.US,D,20210910,000000,55.16,56.17,54.44,54.52,604012,0
+CLDX.US,D,20210913,000000,54.76,55.05,51.531,54.06,342087,0
+CLDX.US,D,20210914,000000,54.38,55.31,53.18,53.3,409003,0
+CLDX.US,D,20210915,000000,53.22,54.33,52.84,53.21,374486,0
+CLDX.US,D,20210916,000000,53.22,53.99,52.2,53.28,543625,0
+CLDX.US,D,20210917,000000,55.06,56.11,52.68,54.39,1933283,0
+CLDX.US,D,20210920,000000,52.92,54.38,50.61,51.17,609566,0
+CLDX.US,D,20210921,000000,51.54,53.4277,51.51,52.1,412555,0
+CLDX.US,D,20210922,000000,52.36,54.83,52.11,54.29,295918,0
+CLDX.US,D,20210923,000000,54.19,56.1,53.8401,55.99,277344,0
+CLDX.US,D,20210924,000000,55.13,56.1399,54.65,55.21,267934,0
+CLDX.US,D,20210927,000000,55.03,55.93,54.5,55.01,236006,0
+CLDX.US,D,20210928,000000,54.04,54.65,52.58,53.35,249006,0
+CLDX.US,D,20210929,000000,53.35,53.9,51.07,51.97,246089,0
+CLDX.US,D,20210930,000000,51.96,54.3786,51.96,53.99,543521,0
+CLDX.US,D,20211001,000000,55,56.85,53.6,55.88,613084,0
+CLDX.US,D,20211004,000000,55.64,57.2,55.435,56.27,704050,0
+CLDX.US,D,20211005,000000,56.5,57.12,55.27,56.04,316269,0
+CLDX.US,D,20211006,000000,55.33,56.295,52.91,53.4,328244,0
+CLDX.US,D,20211007,000000,53.38,55.23,52.56,55.11,422101,0
+CLDX.US,D,20211008,000000,55.26,55.27,53.91,54.16,164694,0
+CLDX.US,D,20211011,000000,53.55,54.16,52.03,52.51,325139,0
+CLDX.US,D,20211012,000000,52.87,52.965,50.83,51.31,470840,0
+CLDX.US,D,20211013,000000,51.16,51.77,47.71,47.75,633620,0
+CLDX.US,D,20211014,000000,47.68,48.86,45.76,46.88,708389,0
+CLDX.US,D,20211015,000000,47.78,47.9,46.05,46.18,454156,0
+CLDX.US,D,20211018,000000,45.8,46.601,44.73,45.28,631091,0
+CLDX.US,D,20211019,000000,45.32,46.43,45.29,45.68,426991,0
+CLDX.US,D,20211020,000000,45.06,47.295,45.06,46.37,408179,0
+CLDX.US,D,20211021,000000,46.62,47.4,46.13,46.5,444664,0
+CLDX.US,D,20211022,000000,46.31,47.48,45.16,47.39,374665,0
+CLDX.US,D,20211025,000000,47.77,48.1,46.16,46.92,256156,0
+CLDX.US,D,20211026,000000,47.35,47.35,45.56,45.82,309048,0
+CLDX.US,D,20211027,000000,46.03,46.54,44.42,44.55,263370,0
+CLDX.US,D,20211028,000000,44.6,44.765,43.69,44.58,323073,0
+CLDX.US,D,20211029,000000,44.72,44.73,42.41,42.54,566364,0
+CLDX.US,D,20211101,000000,41.71,45.35,41.18,44.09,413574,0
+CLDX.US,D,20211102,000000,44.755,46.4,43.45,45.95,350567,0
+CLDX.US,D,20211103,000000,46.26,48.28,45.59,47.87,349406,0
+CLDX.US,D,20211104,000000,48.38,48.38,45.5,46.53,495036,0
+CLDX.US,D,20211105,000000,46.8,46.8,44.5609,45.87,312388,0
+CLDX.US,D,20211108,000000,46.4,46.77,45.37,45.44,228263,0
+CLDX.US,D,20211109,000000,45.57,46.31,44.3346,45.91,153310,0
+CLDX.US,D,20211110,000000,45.26,46.69,44.77,45.71,262492,0
+CLDX.US,D,20211111,000000,45.86,46.38,44.34,44.4,204247,0
+CLDX.US,D,20211112,000000,44.38,44.38,41.35,41.97,421963,0
+CLDX.US,D,20211115,000000,42.11,44.4,42.11,43.01,376513,0
+CLDX.US,D,20211116,000000,42.76,44.93,42.5,44.87,253039,0
+CLDX.US,D,20211117,000000,44.37,45.28,43.38,43.82,234941,0
+CLDX.US,D,20211118,000000,43.61,45.25,42.21,42.52,388200,0
+CLDX.US,D,20211119,000000,42.57,43.79,41.96,42.98,472567,0
+CLDX.US,D,20211122,000000,43.18,43.32,41.27,41.54,383519,0
+CLDX.US,D,20211123,000000,41.66,42.42,39.62,40.87,503415,0
+CLDX.US,D,20211124,000000,40.64,41.22,39.73,41.12,455001,0
+CLDX.US,D,20211126,000000,40.51,41.37,38.03,39.61,434428,0
+CLDX.US,D,20211129,000000,39.7,40.82,38.6,38.72,416716,0
+CLDX.US,D,20211130,000000,38.41,39.325,36.79,38.1,873304,0
+CLDX.US,D,20211201,000000,38.66,39.81,36.051,36.09,382394,0
+CLDX.US,D,20211202,000000,36.34,37.96,35.48,37.61,305103,0
+CLDX.US,D,20211203,000000,37.66,37.97,35,35.68,422867,0
+CLDX.US,D,20211206,000000,35.9,36.89,35,36.42,471318,0
+CLDX.US,D,20211207,000000,36.81,39.22,36.81,38.77,399393,0
+CLDX.US,D,20211208,000000,39.08,40.3,38,39.73,283574,0
+CLDX.US,D,20211209,000000,39.73,39.74,37.09,37.23,302428,0
+CLDX.US,D,20211210,000000,36.97,38.805,36.14,36.59,416227,0
+CLDX.US,D,20211213,000000,36.44,38.85,36.01,38.31,607654,0
+CLDX.US,D,20211214,000000,37.41,38.39,36.61,37.49,322321,0
+CLDX.US,D,20211215,000000,37.51,38.48,35.66,38.46,898371,0
+CLDX.US,D,20211216,000000,38.69,38.69,35.7,36,536555,0
+CLDX.US,D,20211217,000000,35.78,39.03,35,38.73,1557260,0
+CLDX.US,D,20211220,000000,37.92,39.69,36.49,39.12,636317,0
+CLDX.US,D,20211221,000000,39.67,39.67,38.305,39.35,334001,0
+CLDX.US,D,20211222,000000,39.15,41.185,38.76,40.26,458918,0
+CLDX.US,D,20211223,000000,40.25,42.11,39.5,42,431662,0
+CLDX.US,D,20211227,000000,41.78,42.46,40.62,41.83,456716,0
+CLDX.US,D,20211228,000000,41.52,41.95,40.44,40.76,540062,0
+CLDX.US,D,20211229,000000,40.54,41,38.26,39.09,283302,0
+CLDX.US,D,20211230,000000,39.21,40.38,38.7,38.9,247740,0
+CLDX.US,D,20211231,000000,39.15,39.735,37.9,38.64,838708,0
+CLDX.US,D,20220103,000000,39.06,39.72,38.17,39.18,317427,0
+CLDX.US,D,20220104,000000,39.18,39.5,37.765,39.32,453830,0
+CLDX.US,D,20220105,000000,39.01,39.84,36.61,36.69,687725,0
+CLDX.US,D,20220106,000000,36.58,37.42,34.77,35.88,417718,0
+CLDX.US,D,20220107,000000,35.93,37.35,35.79,36.56,572913,0
+CLDX.US,D,20220110,000000,36.3,36.314,34.8,35.38,794346,0
+CLDX.US,D,20220111,000000,35.49,36.11,34.96,35.14,341035,0
+CLDX.US,D,20220112,000000,35.17,35.885,31.13,31.44,760537,0
+CLDX.US,D,20220113,000000,31.16,32.67,29.94,30.12,614797,0
+CLDX.US,D,20220114,000000,29.98,31.94,28.94,31.91,956395,0
+CLDX.US,D,20220118,000000,31.23,32.1,30.53,31.06,839733,0
+CLDX.US,D,20220119,000000,31.08,31.73,30.15,30.32,561229,0
+CLDX.US,D,20220120,000000,30.9,31.98,28.94,29.16,493234,0
+CLDX.US,D,20220121,000000,28.8,29.98,27.81,27.87,686650,0
+CLDX.US,D,20220124,000000,27,29.12,26.465,28.85,1101710,0
+CLDX.US,D,20220125,000000,28.46,30.22,27.315,29.4,958205,0
+CLDX.US,D,20220126,000000,29.8,31.42,28.53,28.84,640074,0
+CLDX.US,D,20220127,000000,29.34,29.34,27.15,27.64,665904,0
+CLDX.US,D,20220128,000000,28.16,29.02,26.7,29.02,522697,0
+CLDX.US,D,20220131,000000,28.91,31.03,28.91,31.01,615015,0
+CLDX.US,D,20220201,000000,31.46,31.95,30.525,31.53,460165,0
+CLDX.US,D,20220202,000000,31.23,31.45,29.87,30.47,472194,0
+CLDX.US,D,20220203,000000,30.02,31.16,28.87,30.42,663096,0
+CLDX.US,D,20220204,000000,30.17,31.4,29.87,30.7,426061,0
+CLDX.US,D,20220207,000000,30.52,31.76,30.205,31.4,413903,0
+CLDX.US,D,20220208,000000,31.64,32.14,30.65,31.44,373434,0
+CLDX.US,D,20220209,000000,31.93,33.53,31.52,33.34,391684,0
+CLDX.US,D,20220210,000000,32.28,34.46,31.19,31.77,990037,0
+CLDX.US,D,20220211,000000,31.78,32.63,30.95,31.65,270645,0
+CLDX.US,D,20220214,000000,31.92,32.66,31.17,31.65,421770,0
+CLDX.US,D,20220215,000000,32.36,33.1,31.8,32.65,460608,0
+CLDX.US,D,20220216,000000,32.26,32.99,31.39,31.9,296141,0
+CLDX.US,D,20220217,000000,31.78,31.78,30.06,30.25,551700,0
+CLDX.US,D,20220218,000000,30.01,31.3908,29.56,29.73,489530,0
+CLDX.US,D,20220222,000000,29.31,30.12,28.59,28.86,386980,0
+CLDX.US,D,20220223,000000,28.9,30.13,27.77,27.92,598454,0
+CLDX.US,D,20220224,000000,27.36,30.02,26.82,30,988142,0
+CLDX.US,D,20220225,000000,29.95,30.8,29.23,30.15,430885,0
+CLDX.US,D,20220228,000000,29.8,30.11,29.25,29.9,668902,0
+CLDX.US,D,20220301,000000,29.68,32.32,29.41,31.58,1125220,0
+CLDX.US,D,20220302,000000,31.5,32.11,30.2,31.55,379834,0
+CLDX.US,D,20220303,000000,31.4,31.805,30.93,31.26,628627,0
+CLDX.US,D,20220304,000000,30.98,31.6,30.21,30.3,616663,0
+CLDX.US,D,20220307,000000,30.1,31.09,29.13,29.38,414610,0
+CLDX.US,D,20220308,000000,29.23,29.54,27.945,28.61,1202364,0
+CLDX.US,D,20220309,000000,29.23,31.55,29.145,31.35,558416,0
+CLDX.US,D,20220310,000000,30.66,31.855,30.2,31.49,344256,0
+CLDX.US,D,20220311,000000,32.03,32.23,30.66,31.16,635369,0
+CLDX.US,D,20220314,000000,31.4,31.54,28.875,29.97,1093317,0
+CLDX.US,D,20220315,000000,30.16,31.46,28.86,31.21,472822,0
+CLDX.US,D,20220316,000000,31.8,33.055,30.715,32.99,861057,0
+CLDX.US,D,20220317,000000,32.83,34.13,31.96,33.94,508454,0
+CLDX.US,D,20220318,000000,33.77,35.85,32.39,35.55,735274,0
+CLDX.US,D,20220321,000000,35.54,35.72,33.635,33.98,489651,0
+CLDX.US,D,20220322,000000,34.03,35.09,33.58,34.91,454852,0
+CLDX.US,D,20220323,000000,34.67,35.23,33.66,33.81,350236,0
+CLDX.US,D,20220324,000000,34.07,35.84,33.54,35.66,334654,0
+CLDX.US,D,20220325,000000,35.45,35.45,33.93,34.33,309021,0
+CLDX.US,D,20220328,000000,34.44,34.84,33.12,34.08,336105,0
+CLDX.US,D,20220329,000000,34.32,35.71,33.61,35.65,419848,0
+CLDX.US,D,20220330,000000,35.13,35.93,34.37,34.59,428638,0
+CLDX.US,D,20220331,000000,34.75,35.52,33.97,34.06,471213,0
+CLDX.US,D,20220401,000000,34.11,35.05,33.4,34.09,757687,0
+CLDX.US,D,20220404,000000,34.15,37.07,33.82,36.7,472194,0
+CLDX.US,D,20220405,000000,36.63,37.65,35.85,36.04,1182472,0
+CLDX.US,D,20220406,000000,35.63,36.05,34.5694,35.46,389697,0
+CLDX.US,D,20220407,000000,35.17,37.01,35.17,36.88,505716,0
+CLDX.US,D,20220408,000000,36.74,37.95,36.23,37.33,395146,0
+CLDX.US,D,20220411,000000,36.65,37,33.82,34.18,583302,0
+CLDX.US,D,20220412,000000,34.28,35.49,33.45,33.5,865862,0
+CLDX.US,D,20220413,000000,33.69,35.89,33.69,35.53,377630,0
+CLDX.US,D,20220414,000000,35.34,36.52,35.11,35.84,331659,0
+CLDX.US,D,20220418,000000,35.51,35.84,33.07,33.16,692288,0
+CLDX.US,D,20220419,000000,33.22,34.39,32.48,34.27,315414,0
+CLDX.US,D,20220420,000000,34.09,34.88,33.365,34.63,248065,0
+CLDX.US,D,20220421,000000,35.03,35.5,33.49,33.84,420092,0
+CLDX.US,D,20220422,000000,33.33,34.46,33.02,33.23,285297,0
+CLDX.US,D,20220425,000000,32.94,34.96,32.64,34.24,394826,0
+CLDX.US,D,20220426,000000,33.77,34.61,31.93,32.07,666801,0
+CLDX.US,D,20220427,000000,32.09,33.37,31.49,31.55,367674,0
+CLDX.US,D,20220428,000000,32.13,32.25,30.24,31.22,297874,0
+CLDX.US,D,20220429,000000,31.22,32.56,30.31,30.55,415196,0
+CLDX.US,D,20220502,000000,30.6,32.29,29.71,31.06,600495,0
+CLDX.US,D,20220503,000000,31.04,32.32,30.48,30.95,585613,0
+CLDX.US,D,20220504,000000,31.24,32.29,29.08,32.13,552684,0
+CLDX.US,D,20220505,000000,31.58,32.295,29.9,30.34,589685,0
+CLDX.US,D,20220506,000000,29.52,29.92,27.55,28.83,945961,0
+CLDX.US,D,20220509,000000,28.39,29,27.29,27.77,1065369,0
+CLDX.US,D,20220510,000000,29.08,29.84,27.43,28.74,713493,0
+CLDX.US,D,20220511,000000,28.3,29.76,27.14,27.42,870916,0
+CLDX.US,D,20220512,000000,27.61,28.69,26.43,28.02,598423,0
+CLDX.US,D,20220513,000000,28.61,30.09,28.29,29.99,433748,0
+CLDX.US,D,20220516,000000,29.78,30.52,28.82,29.33,397298,0
+CLDX.US,D,20220517,000000,30.17,31.25,29.16,31.14,609209,0
+CLDX.US,D,20220518,000000,29.99,30.91,29.05,29.27,467361,0
+CLDX.US,D,20220519,000000,29.09,30.11,28.04,28.92,431516,0
+CLDX.US,D,20220520,000000,29.16,30.66,27.56,29.16,530409,0
+CLDX.US,D,20220523,000000,29.54,29.86,28.48,29.62,499858,0
+CLDX.US,D,20220524,000000,29.31,29.31,25.165,27,1010100,0
+CLDX.US,D,20220525,000000,26.76,27.38,25.42,25.85,628104,0
+CLDX.US,D,20220526,000000,25.73,26.89,25.3601,26.6,557611,0
+CLDX.US,D,20220527,000000,26.79,27.85,25.42,27.52,656066,0
+CLDX.US,D,20220531,000000,27.51,27.51,23.49,23.52,1115122,0
+CLDX.US,D,20220601,000000,23.38,23.54,21.88,22.76,1406186,0
+CLDX.US,D,20220602,000000,22.48,23.18,21.68,22.92,1325515,0
+CLDX.US,D,20220603,000000,22.82,25.15,22.628,24.6,607999,0
+CLDX.US,D,20220606,000000,24.56,25.41,23.14,23.65,390959,0
+CLDX.US,D,20220607,000000,23.83,25.07,23.54,24.59,505747,0
+CLDX.US,D,20220608,000000,24.12,24.875,23.66,23.98,460979,0
+CLDX.US,D,20220609,000000,23.73,23.73,21.81,21.84,378656,0
+CLDX.US,D,20220610,000000,21.29,22.05,21,21.67,715547,0
+CLDX.US,D,20220613,000000,20.99,21.27,19.85,20.5,1009286,0
+CLDX.US,D,20220614,000000,20.71,21.99,20.355,21.53,687032,0
+CLDX.US,D,20220615,000000,21.57,22.41,21.24,22.29,647117,0
+CLDX.US,D,20220616,000000,21.57,22.54,21.0201,22.48,634876,0
+CLDX.US,D,20220617,000000,22.61,24.06,22.49,23.26,1030277,0
+CLDX.US,D,20220621,000000,23.62,24.74,23.32,24.08,611052,0
+CLDX.US,D,20220622,000000,23.74,25.65,22.365,24.77,934117,0
+CLDX.US,D,20220623,000000,24.9,26.31,24.45,26.14,1111578,0
+CLDX.US,D,20220624,000000,26.56,29.73,25.26,29.35,2592161,0
+CLDX.US,D,20220627,000000,29.14,29.98,28.45,29.14,892017,0
+CLDX.US,D,20220628,000000,29.17,29.55,28.02,28.69,827236,0
+CLDX.US,D,20220629,000000,28.5,29.56,27.2,27.83,1173565,0
+CLDX.US,D,20220630,000000,27.53,28.51,26.24,26.96,1214343,0
+CLDX.US,D,20220701,000000,23.56,24.175,21.65,22.7,4400451,0
+CLDX.US,D,20220705,000000,22.5,26.05,22.2138,24.75,2784951,0
+CLDX.US,D,20220706,000000,24.8,25.39,23.695,23.99,1655862,0
+CLDX.US,D,20220707,000000,24.04,26.81,23.99,25.94,1745291,0
+CLDX.US,D,20220708,000000,25.59,27.05,24.4,26.73,1259795,0
+CLDX.US,D,20220711,000000,26.59,26.94,25.125,25.6,875768,0
+CLDX.US,D,20220712,000000,25.62,26.19,24.58,26.14,1049771,0
+CLDX.US,D,20220713,000000,25.81,27.28,25.32,26.93,556740,0
+CLDX.US,D,20220714,000000,26.62,27.28,26,26.71,406971,0
+CLDX.US,D,20220715,000000,27.19,29.76,26.21,29.34,921842,0
+CLDX.US,D,20220718,000000,29.65,30.31,28.9,29.18,654265,0
+CLDX.US,D,20220719,000000,29.67,31.42,29.19,31.42,536769,0
+CLDX.US,D,20220720,000000,31.46,33.35,31.19,31.62,717458,0
+CLDX.US,D,20220721,000000,31.43,31.53,29.9985,30.85,431726,0
+CLDX.US,D,20220722,000000,31.14,31.57,29.28,29.33,555479,0
+CLDX.US,D,20220725,000000,29.42,29.56,28.615,29.1,272186,0
+CLDX.US,D,20220726,000000,29.1,30.375,28.71,29.72,336141,0
+CLDX.US,D,20220727,000000,30.06,31.115,29.1835,30.96,391814,0
+CLDX.US,D,20220728,000000,31.1,31.65,30.23,31.24,373344,0
+CLDX.US,D,20220729,000000,30.96,31.605,29.75,30.72,333478,0
+CLDX.US,D,20220801,000000,30.57,31.32,29.23,29.56,420788,0
+CLDX.US,D,20220802,000000,29.35,30.67,29.35,30.2,353834,0
+CLDX.US,D,20220803,000000,30.7,31.65,30.21,31.04,628536,0
+CLDX.US,D,20220804,000000,31.29,34.4,31.01,34.4,1024631,0
+CLDX.US,D,20220805,000000,34.17,37.1,33.43,36.69,876239,0
+CLDX.US,D,20220808,000000,36.8,37.685,35.98,37.47,666353,0
+CLDX.US,D,20220809,000000,36.73,37.52,34.445,35.28,606522,0
+CLDX.US,D,20220810,000000,36.18,37.75,35.65,37.32,454178,0
+CLDX.US,D,20220811,000000,37.26,37.3,33.9,34.53,711112,0
+CLDX.US,D,20220812,000000,34.88,37.98,34.31,37.33,582593,0
+CLDX.US,D,20220815,000000,37.33,38.52,37.27,37.57,566222,0
+CLDX.US,D,20220816,000000,36.62,37.5,36.62,37.32,397924,0
+CLDX.US,D,20220817,000000,36.42,37.62,36.4,36.73,463933,0
+CLDX.US,D,20220818,000000,36.64,36.65,33.4,34.2,699319,0
+CLDX.US,D,20220819,000000,33.55,33.88,32.51,33,351128,0
+CLDX.US,D,20220822,000000,32.54,33.255,32.1424,32.88,351146,0
+CLDX.US,D,20220823,000000,33.18,33.99,32.61,33.14,356656,0
+CLDX.US,D,20220824,000000,33.21,34.22,32.63,33.67,480027,0
+CLDX.US,D,20220825,000000,33.95,34.36,31.54,32.37,431426,0
+CLDX.US,D,20220826,000000,32.5,32.75,30.98,31.49,852905,0
+CLDX.US,D,20220829,000000,31.08,32.54,31.08,31.97,578815,0
+CLDX.US,D,20220830,000000,32.21,32.35,29.05,30.51,899635,0
+CLDX.US,D,20220831,000000,30.96,31.45,30.14,30.4,464549,0
+CLDX.US,D,20220901,000000,30.01,30.73,29.26,30.66,540020,0
+CLDX.US,D,20220902,000000,31.21,31.81,29.8,30.04,453024,0
+CLDX.US,D,20220906,000000,29.72,30.49,28.34,28.6,493547,0
+CLDX.US,D,20220907,000000,28.42,30.2,28.38,30.18,440104,0
+CLDX.US,D,20220908,000000,29.93,31.09,29.53,31.03,493691,0
+CLDX.US,D,20220909,000000,31.31,32.45,31.25,31.58,363699,0
+CLDX.US,D,20220912,000000,31.6,31.69,30.85,31.58,283970,0
+CLDX.US,D,20220913,000000,30.58,30.91,29.48,30.27,563008,0
+CLDX.US,D,20220914,000000,30.47,31.12,29.92,30.48,309851,0
+CLDX.US,D,20220915,000000,30.24,30.96,29.95,30.31,232480,0
+CLDX.US,D,20220916,000000,29.8,30.18,28.49,29.25,610072,0
+CLDX.US,D,20220919,000000,28.78,29.575,28.3,29.49,395457,0
+CLDX.US,D,20220920,000000,29.25,30.15,28.84,30.06,320625,0
+CLDX.US,D,20220921,000000,30.38,30.46,28.78,29.02,397593,0
+CLDX.US,D,20220922,000000,28.92,29.2,28.28,28.78,304821,0
+CLDX.US,D,20220923,000000,28.59,28.59,27.11,27.98,554155,0
+CLDX.US,D,20220926,000000,27.89,28.745,27.61,27.67,443423,0
+CLDX.US,D,20220927,000000,28.3,28.7,27.2,27.81,663300,0
+CLDX.US,D,20220928,000000,28.2,29.18,27.95,28.79,588312,0
+CLDX.US,D,20220929,000000,28.41,28.875,27.26,28.35,620769,0
+CLDX.US,D,20220930,000000,28.43,30.07,27.945,28.11,416384,0
+CLDX.US,D,20221003,000000,28.67,29,27.32,27.78,480196,0
+CLDX.US,D,20221004,000000,28.24,28.9,27.88,28.54,500562,0
+CLDX.US,D,20221005,000000,28.01,28.82,27.35,28.6,444475,0
+CLDX.US,D,20221006,000000,28.58,29.2,28.41,28.98,360203,0
+CLDX.US,D,20221007,000000,28.53,29.16,28.01,28.07,426443,0
+CLDX.US,D,20221010,000000,27.98,28.36,27.01,27.98,337854,0
+CLDX.US,D,20221011,000000,27.99,29.7,27.295,29.31,439259,0
+CLDX.US,D,20221012,000000,29.37,30.63,28.85,30.51,415007,0
+CLDX.US,D,20221013,000000,30.04,32.19,29.77,32.05,414270,0
+CLDX.US,D,20221014,000000,32.35,32.82,30.89,31.44,568829,0
+CLDX.US,D,20221017,000000,31.83,33.02,31.57,32.57,450551,0
+CLDX.US,D,20221018,000000,32.86,33.57,31.58,32.06,344543,0
+CLDX.US,D,20221019,000000,31.88,32.39,30.7,31.21,541165,0
+CLDX.US,D,20221020,000000,31.06,31.97,30.59,30.94,262593,0
+CLDX.US,D,20221021,000000,31.2,31.86,30.63,31.76,542750,0
+CLDX.US,D,20221024,000000,31.84,32.04,31.13,31.96,340636,0
+CLDX.US,D,20221025,000000,32.15,35.47,32.15,34.19,621783,0
+CLDX.US,D,20221026,000000,34.05,34.93,33.43,34.14,298540,0
+CLDX.US,D,20221027,000000,34.7,35.02,33.86,34.62,338034,0
+CLDX.US,D,20221028,000000,35.08,35.83,34.41,35.47,474048,0
+CLDX.US,D,20221031,000000,35.11,35.61,34.805,35.13,377875,0
+CLDX.US,D,20221101,000000,35.52,36.09,35.0675,35.35,418554,0
+CLDX.US,D,20221102,000000,35.34,36.52,34.55,34.58,376722,0
+CLDX.US,D,20221103,000000,34.09,34.78,33.42,33.62,256961,0
+CLDX.US,D,20221104,000000,34.29,34.29,32.23,33.49,429582,0
+CLDX.US,D,20221107,000000,33.67,35.2,33.3915,34.85,453609,0
+CLDX.US,D,20221108,000000,35.17,35.49,33.91,34.55,436695,0
+CLDX.US,D,20221109,000000,34.42,34.62,32.57,32.59,454247,0
+CLDX.US,D,20221110,000000,34.11,38.58,33.33,37.8,1200120,0
+CLDX.US,D,20221111,000000,37.54,41.1,37.467,37.7,793146,0
+CLDX.US,D,20221114,000000,36.69,37.81,35.65,36.5,562247,0
+CLDX.US,D,20221115,000000,37.4,37.6699,36.05,36.69,435815,0
+CLDX.US,D,20221116,000000,36.46,36.805,34.13,34.44,392943,0
+CLDX.US,D,20221117,000000,34.04,34.35,33.21,34.28,338812,0
+CLDX.US,D,20221118,000000,35.09,35.4,34.24,34.68,322619,0
+CLDX.US,D,20221121,000000,34.7,35.22,33.575,33.7,277304,0
+CLDX.US,D,20221122,000000,33.97,34.63,33.15,34.56,264518,0
+CLDX.US,D,20221123,000000,34.7,35.01,33.63,34.39,252928,0
+CLDX.US,D,20221125,000000,34.17,34.58,33.51,33.64,83493,0
+CLDX.US,D,20221128,000000,33.33,33.85,32.77,33.12,405740,0
+CLDX.US,D,20221129,000000,33.31,34.27,32.91,34.26,355646,0
+CLDX.US,D,20221130,000000,34.58,37.23,34.56,37.09,807314,0
+CLDX.US,D,20221201,000000,36.92,37.7,35.98,36.66,481367,0
+CLDX.US,D,20221202,000000,36.25,37.51,35.85,37.34,531183,0
+CLDX.US,D,20221205,000000,37.02,37.37,35.775,36.66,604635,0
+CLDX.US,D,20221206,000000,36.54,37.765,35.5,36.34,741228,0
+CLDX.US,D,20221207,000000,36.37,37.45,35.66,37.1,376665,0
+CLDX.US,D,20221208,000000,37.31,39.55,36.735,38.81,524695,0
+CLDX.US,D,20221209,000000,38.64,38.72,37.08,37.15,398827,0
+CLDX.US,D,20221212,000000,36.94,39.99,36.705,38.77,728961,0
+CLDX.US,D,20221213,000000,40,40.03,37.595,39.37,594596,0
+CLDX.US,D,20221214,000000,39.27,40.9,38.68,40.25,589661,0
+CLDX.US,D,20221215,000000,40.29,44.919,40.16,44.29,1404316,0
+CLDX.US,D,20221216,000000,43.31,44.29,42.32,43.52,2777678,0
+CLDX.US,D,20221219,000000,43.52,43.72,41.17,41.58,469351,0
+CLDX.US,D,20221220,000000,41.19,42.335,41.155,41.88,553330,0
+CLDX.US,D,20221221,000000,41.99,44.56,41.51,44.42,574905,0
+CLDX.US,D,20221222,000000,44.07,45.6528,43.57,45.38,400833,0
+CLDX.US,D,20221223,000000,45.39,45.395,43.51,44.11,234515,0
+CLDX.US,D,20221227,000000,44.09,45.38,43.51,43.53,277197,0
+CLDX.US,D,20221228,000000,43.49,44.22,43.14,43.19,289881,0
+CLDX.US,D,20221229,000000,43.48,46.04,43.12,45.04,404190,0
+CLDX.US,D,20221230,000000,44.7,45.1,43.81,44.57,449872,0
+CLDX.US,D,20230103,000000,44.86,45.6,42.73,43.39,484094,0
+CLDX.US,D,20230104,000000,43.61,44.61,43.4569,44.22,404595,0
+CLDX.US,D,20230105,000000,43.84,43.84,42.72,42.77,293346,0
+CLDX.US,D,20230106,000000,42.97,43.88,42.41,43.84,430121,0
+CLDX.US,D,20230109,000000,44.24,45.545,43.26,44.85,643647,0
+CLDX.US,D,20230110,000000,44.63,46.94,44.4116,46.68,363438,0
+CLDX.US,D,20230111,000000,46.54,46.91,45.29,46.43,569231,0
+CLDX.US,D,20230112,000000,46.58,48.05,46.1616,47.43,390879,0
+CLDX.US,D,20230113,000000,47,48,45.42,46.02,388814,0
+CLDX.US,D,20230117,000000,45.75,47.02,45.14,46.94,320257,0
+CLDX.US,D,20230118,000000,47.31,48.4,46.62,46.67,470086,0
+CLDX.US,D,20230119,000000,46.39,47.495,46.25,46.46,282141,0
+CLDX.US,D,20230120,000000,47.23,47.35,46,46.61,361977,0
+CLDX.US,D,20230123,000000,46.62,47.17,45.79,46.59,327933,0
+CLDX.US,D,20230124,000000,46.39,47.59,46.075,46.52,516399,0
+CLDX.US,D,20230125,000000,46.35,46.8,44.91,46.5,326307,0
+CLDX.US,D,20230126,000000,46.67,46.835,45.335,45.83,239009,0
+CLDX.US,D,20230127,000000,45.71,46.939,45.37,46.25,225551,0
+CLDX.US,D,20230130,000000,45.87,46.24,43.82,44.16,326195,0
+CLDX.US,D,20230131,000000,44.24,45,43.8,44.06,389277,0
+CLDX.US,D,20230201,000000,44.06,44.51,42.91,43.71,480121,0
+CLDX.US,D,20230202,000000,43.81,45.01,42.09,44.98,448129,0
+CLDX.US,D,20230203,000000,44.44,46.265,44.44,46.09,345816,0
+CLDX.US,D,20230206,000000,46,47.27,44.78,46.14,332631,0
+CLDX.US,D,20230207,000000,46.34,46.41,45.19,45.9,571495,0
+CLDX.US,D,20230208,000000,45.53,45.53,41.96,42.34,530159,0
+CLDX.US,D,20230209,000000,42.37,43.62,41.8,43.32,225588,0
+CLDX.US,D,20230210,000000,43.16,43.79,42.825,43.57,203093,0
+CLDX.US,D,20230213,000000,43.7,43.7,42.11,42.17,227689,0
+CLDX.US,D,20230214,000000,41.88,43.07,41.45,42.58,177487,0
+CLDX.US,D,20230215,000000,42.31,43.1699,41.6148,42.88,285746,0
+CLDX.US,D,20230216,000000,42.24,42.785,41.9001,42.34,270187,0
+CLDX.US,D,20230217,000000,42.5,43.45,41.95,43.02,316378,0
+CLDX.US,D,20230221,000000,42.41,43.07,41.575,42.07,322071,0
+CLDX.US,D,20230222,000000,42.29,42.99,41.18,41.75,250135,0
+CLDX.US,D,20230223,000000,42.17,42.17,40.8542,41.5,379720,0
+CLDX.US,D,20230224,000000,40.78,41.8,39.96,40.12,385772,0
+CLDX.US,D,20230227,000000,42.5,45.8,42.35,43.05,1897250,0
+CLDX.US,D,20230228,000000,42.48,43.84,42.09,42.79,520488,0
+CLDX.US,D,20230301,000000,43.05,47.91,43.04,46.43,941659,0
+CLDX.US,D,20230302,000000,45.85,46.72,45.33,46.4,321647,0
+CLDX.US,D,20230303,000000,46.62,46.86,45.645,46.78,421324,0
+CLDX.US,D,20230306,000000,46.81,46.98,44.8,45.01,273027,0
+CLDX.US,D,20230307,000000,45.01,46.21,44.99,45.06,300003,0
+CLDX.US,D,20230308,000000,45.3,45.97,44.84,45.58,237472,0
+CLDX.US,D,20230309,000000,45.62,46.66,44.025,44.2,376820,0
+CLDX.US,D,20230310,000000,44.04,44.175,40.31,41.8,895908,0
+CLDX.US,D,20230313,000000,41.79,43.83,40.34,43.16,540478,0
+CLDX.US,D,20230314,000000,43.8,44.75,43.3,44.02,630902,0
+CLDX.US,D,20230315,000000,43.09,44.16,42.67,43.75,367235,0
+CLDX.US,D,20230316,000000,43.27,44.26,42.075,42.53,502296,0
+CLDX.US,D,20230317,000000,42.22,42.355,40.75,41.84,741707,0
+CLDX.US,D,20230320,000000,40.5,41.8,39.57,41.66,653553,0
+CLDX.US,D,20230321,000000,41,41.56,38.41,39.11,1246219,0
+CLDX.US,D,20230322,000000,38.77,38.77,36.25,36.31,1428837,0
+CLDX.US,D,20230323,000000,36.56,36.56,34.96,35.1,1176276,0
+CLDX.US,D,20230324,000000,34.59,36.87,33.83,36.56,861943,0
+CLDX.US,D,20230327,000000,36.51,36.77,35.03,35.2,495832,0
+CLDX.US,D,20230328,000000,35.03,35.81,34.39,34.78,882958,0
+CLDX.US,D,20230329,000000,35.42,36.12,34.605,35.96,400353,0
+CLDX.US,D,20230330,000000,36.17,36.18,34.81,35.58,512617,0
+CLDX.US,D,20230331,000000,35.91,36.15,35.19,35.98,572785,0
+CLDX.US,D,20230403,000000,35.54,37.3,35.51,35.81,614507,0
+CLDX.US,D,20230404,000000,35.74,36.085,34.73,35.3,722143,0
+CLDX.US,D,20230405,000000,35.12,35.36,33.17,33.18,989903,0
+CLDX.US,D,20230406,000000,33.18,33.61,32.06,32.4,893612,0
+CLDX.US,D,20230410,000000,32.18,32.32,30.74,31.5,1006960,0
+CLDX.US,D,20230411,000000,31.69,32.2,31.265,31.41,435814,0
+CLDX.US,D,20230412,000000,31.68,31.73,30.791,30.96,846654,0
+CLDX.US,D,20230413,000000,31.08,31.91,31.08,31.55,1960602,0
+CLDX.US,D,20230414,000000,31.31,31.59,29.68,30.29,1144739,0
+CLDX.US,D,20230417,000000,30.35,33.19,30.35,32.45,1791914,0
+CLDX.US,D,20230418,000000,32.55,34.55,32.08,34.37,838143,0
+CLDX.US,D,20230419,000000,34.16,36.88,33.58,36.45,794053,0
+CLDX.US,D,20230420,000000,36.37,36.5,35.24,35.89,600460,0
+CLDX.US,D,20230421,000000,35.88,36.98,35.58,36.62,568677,0
+CLDX.US,D,20230424,000000,36.51,36.76,34.68,34.73,400213,0
+CLDX.US,D,20230425,000000,34.66,35.47,33.78,33.98,418893,0
+CLDX.US,D,20230426,000000,33.89,34.06,32.05,32.33,450534,0
+CLDX.US,D,20230427,000000,32.29,33.18,31.575,31.73,542336,0
+CLDX.US,D,20230428,000000,31.41,31.5,30.6,31.44,538334,0
+CLDX.US,D,20230501,000000,31.51,32.31,31.25,31.35,513321,0
+CLDX.US,D,20230502,000000,31.19,31.67,30.44,30.85,725517,0
+CLDX.US,D,20230503,000000,31.06,32.65,31.06,31.46,590791,0
+CLDX.US,D,20230504,000000,30.9,31.92,30.49,31.49,539533,0
+CLDX.US,D,20230505,000000,31.52,33.91,31.45,33.28,672619,0
+CLDX.US,D,20230508,000000,33.37,33.59,32.952,33.36,729631,0
+CLDX.US,D,20230509,000000,32.95,33.275,32.44,33.13,373294,0
+CLDX.US,D,20230510,000000,33.57,33.77,32.88,33.57,306961,0
+CLDX.US,D,20230511,000000,33.27,34,32.96,33.07,361176,0
+CLDX.US,D,20230512,000000,33.1,34.4,32.58,34.35,305481,0
+CLDX.US,D,20230515,000000,34.53,35.76,34.07,34.26,280567,0
+CLDX.US,D,20230516,000000,33.52,33.91,32.88,33.25,501164,0
+CLDX.US,D,20230517,000000,33.42,33.605,32.14,32.18,377429,0
+CLDX.US,D,20230518,000000,31.87,32.14,30.66,31.29,489847,0
+CLDX.US,D,20230519,000000,31.78,32.9233,31.71,32.89,407231,0
+CLDX.US,D,20230522,000000,33.08,33.77,33.06,33.62,270051,0
+CLDX.US,D,20230523,000000,33.64,34.2383,32.7,32.74,428317,0
+CLDX.US,D,20230524,000000,32.41,32.705,31.85,32.01,352980,0
+CLDX.US,D,20230525,000000,31.92,32.36,30.255,30.37,339645,0
+CLDX.US,D,20230526,000000,30.28,31.015,30.28,30.57,254210,0
+CLDX.US,D,20230530,000000,30.73,31.31,30.5,31.18,283244,0
+CLDX.US,D,20230531,000000,31.29,32.61,30.88,31.8,388216,0
+CLDX.US,D,20230601,000000,31.8,32.5,31.275,32.13,258341,0
+CLDX.US,D,20230602,000000,32.68,33.25,31.7,33.19,369489,0
+CLDX.US,D,20230605,000000,32.85,34.1,32.8,34.01,362900,0
+CLDX.US,D,20230606,000000,34.02,35.1,33.765,34.97,591476,0
+CLDX.US,D,20230607,000000,35.07,35.58,34.32,35.23,620874,0
+CLDX.US,D,20230608,000000,35.05,35.97,34.55,35.57,630740,0
+CLDX.US,D,20230609,000000,35.74,36.02,34.53,34.8,501523,0
+CLDX.US,D,20230612,000000,35.65,37.59,35.2,37.09,974713,0
+CLDX.US,D,20230613,000000,37.19,38.78,37.06,38.28,594636,0
+CLDX.US,D,20230614,000000,38.25,39.29,37.165,37.6,580301,0
+CLDX.US,D,20230615,000000,37.36,38.055,36.64,36.87,351316,0
+CLDX.US,D,20230616,000000,37.47,37.47,35.48,35.68,1901837,0
+CLDX.US,D,20230620,000000,35.7,37.36,35.495,36.82,658157,0
+CLDX.US,D,20230621,000000,36.4,37.045,36.2,36.95,508754,0
+CLDX.US,D,20230622,000000,36.89,37.8,36.02,36.56,460259,0
+CLDX.US,D,20230623,000000,36.34,36.595,35.255,35.49,749767,0
+CLDX.US,D,20230626,000000,35.6476,35.9875,35,35.34,359293,0
+CLDX.US,D,20230627,000000,35.53,36.98,34.75,34.94,358015,0
+CLDX.US,D,20230628,000000,34.83,35.835,34.35,35.05,352435,0
+CLDX.US,D,20230629,000000,35.15,35.3,34.38,34.58,300306,0
+CLDX.US,D,20230630,000000,34.94,34.94,33.67,33.93,545901,0
+CLDX.US,D,20230703,000000,33.69,35.189,33.525,34.74,336822,0
+CLDX.US,D,20230705,000000,34.74,35.275,34.05,35.17,256251,0
+CLDX.US,D,20230706,000000,34.98,35.73,34.24,35.47,255223,0
+CLDX.US,D,20230707,000000,35.72,36.955,35.18,35.62,299711,0
+CLDX.US,D,20230710,000000,35.6,37.27,35.6,36.92,430753,0
+CLDX.US,D,20230711,000000,36.55,36.76,35.58,36.01,204008,0
+CLDX.US,D,20230712,000000,36.26,36.76,35.6929,36.37,629117,0
+CLDX.US,D,20230713,000000,36.4,37.91,36.01,37.46,523041,0
+CLDX.US,D,20230714,000000,37.42,37.57,36.405,37.29,276963,0
+CLDX.US,D,20230717,000000,37.32,38.33,36.93,36.94,491823,0
+CLDX.US,D,20230718,000000,37.03,38.15,36.01,36.43,300081,0
+CLDX.US,D,20230719,000000,36.73,37.65,35.98,37.07,304344,0
+CLDX.US,D,20230720,000000,37.15,37.6,36.52,37.04,328954,0
+CLDX.US,D,20230721,000000,37.33,37.34,36.09,36.41,315626,0
+CLDX.US,D,20230724,000000,36.41,37.49,36.15,37.4,404626,0
+CLDX.US,D,20230725,000000,37.4,37.75,36.92,36.96,450654,0
+CLDX.US,D,20230726,000000,36.87,37.1699,35.115,35.86,411152,0
+CLDX.US,D,20230727,000000,36.11,36.11,33.78,34.28,501544,0
+CLDX.US,D,20230728,000000,34.6,35.605,34.28,34.7,367795,0
+CLDX.US,D,20230731,000000,34.55,35.4,33.93,35.36,220675,0
+CLDX.US,D,20230801,000000,35.22,35.6,34.45,34.76,299056,0
+CLDX.US,D,20230802,000000,34.3,34.75,33.48,34.43,323011,0
+CLDX.US,D,20230803,000000,34.35,34.83,33.24,33.79,159490,0
+CLDX.US,D,20230804,000000,33.94,34.205,33.56,33.64,153908,0
+CLDX.US,D,20230807,000000,33.7,33.7,32.285,32.65,390571,0
+CLDX.US,D,20230808,000000,32.68,33.14,32.33,32.41,307538,0
+CLDX.US,D,20230809,000000,28.11,30.53,27.52,30.52,892462,0
+CLDX.US,D,20230810,000000,30.65,32.14,30.1,30.55,456001,0
+CLDX.US,D,20230811,000000,30.49,31.17,30.03,30.23,354297,0
+CLDX.US,D,20230814,000000,29.87,31.1,29.35,31.07,354152,0
+CLDX.US,D,20230815,000000,31.07,31.5,30.81,31.43,352775,0
+CLDX.US,D,20230816,000000,31.44,31.51,30.09,30.15,407101,0
+CLDX.US,D,20230817,000000,30.16,30.45,29.81,29.84,368607,0
+CLDX.US,D,20230818,000000,29.45,30.37,28.88,30.19,498000,0
+CLDX.US,D,20230821,000000,30.13,30.86,29.855,30.57,383133,0
+CLDX.US,D,20230822,000000,30,30.29,28.73,28.98,1192513,0
+CLDX.US,D,20230823,000000,29.01,29.69,28.98,29.13,547473,0
+CLDX.US,D,20230824,000000,29.05,29.05,27.995,28.69,938341,0
+CLDX.US,D,20230825,000000,28.82,28.85,28.29,28.54,780032,0
+CLDX.US,D,20230828,000000,28.46,28.73,27.97,28.3,447836,0
+CLDX.US,D,20230829,000000,28.13,28.49,27.86,28.18,466283,0
+CLDX.US,D,20230830,000000,28.17,28.32,27.52,27.74,582008,0
+CLDX.US,D,20230831,000000,27.73,28.03,27.25,27.9,520345,0
+CLDX.US,D,20230901,000000,28.1,29.2,28.1,28.81,336241,0
+CLDX.US,D,20230905,000000,28.62,29.035,27.6,28.03,492836,0
+CLDX.US,D,20230906,000000,28.15,28.53,27.62,28.21,253888,0
+CLDX.US,D,20230907,000000,28.04,28.595,27.36,28.31,579299,0
+CLDX.US,D,20230908,000000,28.41,29.612,28.23,28.77,348785,0
+CLDX.US,D,20230911,000000,28.77,28.9299,27.46,27.53,313965,0
+CLDX.US,D,20230912,000000,27.5,28.04,27.17,27.63,252558,0
+CLDX.US,D,20230913,000000,27.66,27.89,27.32,27.42,298429,0
+CLDX.US,D,20230914,000000,27.68,28.78,27.46,28.22,490861,0
+CLDX.US,D,20230915,000000,28.4,28.42,27.58,27.95,1216565,0
+CLDX.US,D,20230918,000000,28.11,28.38,26.8,26.91,388623,0
+CLDX.US,D,20230919,000000,26.82,27.255,26.44,26.61,296846,0
+CLDX.US,D,20230920,000000,26.67,26.94,26.26,26.26,305048,0
+CLDX.US,D,20230921,000000,26,26.38,25.66,26.24,325540,0
+CLDX.US,D,20230922,000000,26.34,26.34,25.19,25.45,435223,0
+CLDX.US,D,20230925,000000,25.43,26.06,24.89,25.84,557100,0
+CLDX.US,D,20230926,000000,25.98,26.79,25.98,26.51,409982,0
+CLDX.US,D,20230927,000000,26.84,27.41,26.32,27.34,583043,0
+CLDX.US,D,20230928,000000,27.26,28.3079,27.1,27.99,499433,0
+CLDX.US,D,20230929,000000,28.21,28.3299,27.03,27.52,360622,0
+CLDX.US,D,20231002,000000,27.6,27.85,26.89,27.37,552216,0
+CLDX.US,D,20231003,000000,27.05,27.05,25.82,26.26,479796,0
+CLDX.US,D,20231004,000000,26.25,26.54,25.21,26.5,558169,0
+CLDX.US,D,20231005,000000,26.53,27.62,26.21,27.56,478702,0
+CLDX.US,D,20231006,000000,27.18,27.99,26.96,27.92,375310,0
+CLDX.US,D,20231009,000000,27.64,27.85,26.83,27.76,173167,0
+CLDX.US,D,20231010,000000,27.8,28.58,27.71,28.28,298413,0
+CLDX.US,D,20231011,000000,28.39,28.58,27.4,28.01,246392,0
+CLDX.US,D,20231012,000000,27.81,27.81,26.1,26.49,451393,0
+CLDX.US,D,20231013,000000,26.53,27.005,25.53,26.14,562352,0
+CLDX.US,D,20231016,000000,26.39,26.85,25.63,26.78,511894,0
+CLDX.US,D,20231017,000000,26.56,27.07,24.53,24.62,832974,0
+CLDX.US,D,20231018,000000,24.04,24.79,23.77,24,748374,0
+CLDX.US,D,20231019,000000,24.11,24.45,23.485,24.39,391807,0
+CLDX.US,D,20231020,000000,24.47,24.9099,23.98,24.43,389005,0
+CLDX.US,D,20231023,000000,26,26.5,23.37,24.32,483238,0
+CLDX.US,D,20231024,000000,24.44,25.15,24.2,24.45,456507,0
+CLDX.US,D,20231025,000000,24.07,24.07,23.14,23.5,549808,0
+CLDX.US,D,20231026,000000,23.72,24.1,23.16,23.3,407622,0
+CLDX.US,D,20231027,000000,23.43,26.2,22.48,22.61,363485,0
+CLDX.US,D,20231030,000000,22.72,23.3,22.11,22.7,362402,0
+CLDX.US,D,20231031,000000,22.63,23.59,22.265,23.52,413858,0
+CLDX.US,D,20231101,000000,23.44,24.01,23.04,23.57,467955,0
+CLDX.US,D,20231102,000000,24.01,24.82,23.72,24.01,602165,0
+CLDX.US,D,20231103,000000,25.4,26.92,24.72,25.98,1191107,0
+CLDX.US,D,20231106,000000,32.98,33.55,28.8,29.35,4060978,0
+CLDX.US,D,20231107,000000,29.89,31.22,28.91,29.02,1305042,0
+CLDX.US,D,20231108,000000,27.35,28.49,26.17,26.5,2830018,0
+CLDX.US,D,20231109,000000,26.66,27.02,25.08,25.78,1929800,0
+CLDX.US,D,20231110,000000,26.91,27.29,26.13,26.94,1997977,0
+CLDX.US,D,20231113,000000,26.95,27.06,26.17,26.97,1374624,0
+CLDX.US,D,20231114,000000,27.77,28.59,27.51,27.9,1734577,0
+CLDX.US,D,20231115,000000,27.69,30.005,27.69,28.53,1177722,0
+CLDX.US,D,20231116,000000,28.39,28.39,27.09,27.79,846241,0
+CLDX.US,D,20231117,000000,28.11,29.15,27.9,29.09,466324,0
+CLDX.US,D,20231120,000000,29.06,29.56,26.92,27.23,1726722,0
+CLDX.US,D,20231121,000000,27.31,29.08,27.13,28.01,861390,0
+CLDX.US,D,20231122,000000,28.3,28.79,27.6,27.75,394657,0
+CLDX.US,D,20231124,000000,27.62,29,27.62,28.67,262776,0
+CLDX.US,D,20231127,000000,28.49,29.28,28.07,29.19,713620,0
+CLDX.US,D,20231128,000000,29.08,29.3,28.15,28.21,868701,0
+CLDX.US,D,20231129,000000,28.43,29.66,28.07,29.31,886885,0
+CLDX.US,D,20231130,000000,29.87,30.245,29.34,30.21,833640,0
+CLDX.US,D,20231201,000000,30.13,32.07,29.75,32.02,836318,0
+CLDX.US,D,20231204,000000,32.15,33.12,31.34,31.95,685338,0
+CLDX.US,D,20231205,000000,31.61,32.6,31.48,31.67,553696,0
+CLDX.US,D,20231206,000000,31.88,32.02,31.16,31.6,462331,0
+CLDX.US,D,20231207,000000,31.81,32.45,31,31.83,701527,0
+CLDX.US,D,20231208,000000,31.87,32.66,31.18,31.43,344526,0
+CLDX.US,D,20231211,000000,31.31,31.39,30.66,31.11,293030,0
+CLDX.US,D,20231212,000000,31.1,32.06,30.56,32.06,389715,0
+CLDX.US,D,20231213,000000,32.06,34.89,31.87,34.68,957486,0
+CLDX.US,D,20231214,000000,35.86,36.42,34.85,36.15,913463,0
+CLDX.US,D,20231215,000000,36.43,37.49,36.36,37.15,1124379,0
+CLDX.US,D,20231218,000000,37.35,37.43,36.14,36.85,647158,0
+CLDX.US,D,20231219,000000,37.24,38.37,36.73,37.92,791357,0
+CLDX.US,D,20231220,000000,38.52,39.23,37.55,37.78,692853,0
+CLDX.US,D,20231221,000000,38.33,38.54,37.47,37.81,322429,0
+CLDX.US,D,20231222,000000,38.19,39.722,38.19,39.48,465730,0
+CLDX.US,D,20231226,000000,39.48,40.63,39.43,40.22,441681,0
+CLDX.US,D,20231227,000000,40.29,40.9,39.67,40.65,470243,0
+CLDX.US,D,20231228,000000,40.7,41.47,39.915,40,597730,0
+CLDX.US,D,20231229,000000,39.98,40.24,38.5534,39.66,574566,0
+CLDX.US,D,20240102,000000,39.28,40.985,39.2,40.41,449144,0
+CLDX.US,D,20240103,000000,40.02,40.28,38.85,39.36,426659,0
+CLDX.US,D,20240104,000000,39.52,40.4,38.836,39.11,350313,0
+CLDX.US,D,20240105,000000,38.68,39.72,37.96,39.68,441430,0
+CLDX.US,D,20240108,000000,39,41.637,38.6,41.59,548544,0
+CLDX.US,D,20240109,000000,40.87,41.125,40.1,40.3,548793,0
+CLDX.US,D,20240110,000000,40.14,40.81,37.87,38.49,543771,0
+CLDX.US,D,20240111,000000,38.05,41.57,37.78,41.03,1115595,0
+CLDX.US,D,20240112,000000,41.63,42.18,40.01,42.04,1422368,0
+CLDX.US,D,20240116,000000,41.65,43.05,40.65,41.59,1589420,0
+CLDX.US,D,20240117,000000,40.63,41.3787,39.23,39.71,860838,0
+CLDX.US,D,20240118,000000,40,40.18,38.92,39.66,420969,0
+CLDX.US,D,20240119,000000,39.74,40,38.84,39.99,430659,0
+CLDX.US,D,20240122,000000,40.08,40.5,39.31,39.96,487854,0
+CLDX.US,D,20240123,000000,40.24,40.31,37.37,38.61,391278,0
+CLDX.US,D,20240124,000000,39.1,39.1,37.5,37.53,675710,0
+CLDX.US,D,20240125,000000,38.04,38.27,36.933,37.34,826631,0
+CLDX.US,D,20240126,000000,37.54,37.78,36.24,36.57,415858,0
+CLDX.US,D,20240129,000000,36.31,36.75,35.42,36.38,957913,0
+CLDX.US,D,20240130,000000,36.24,36.46,35.6,36.02,543218,0
+CLDX.US,D,20240131,000000,36.02,36.41,35.19,35.22,654995,0
+CLDX.US,D,20240201,000000,35.35,36.07,35.08,35.5,859259,0
+CLDX.US,D,20240202,000000,35.25,35.87,34.65,35.54,563158,0
+CLDX.US,D,20240205,000000,35.15,37.25,35.055,37.06,698807,0
+CLDX.US,D,20240206,000000,37.39,38.03,35.88,37.2,904875,0
+CLDX.US,D,20240207,000000,37.3,38.24,37.3,37.81,645595,0
+CLDX.US,D,20240208,000000,37.7,38.005,37.17,37.52,460211,0
+CLDX.US,D,20240209,000000,37.75,38.28,37.22,38.04,491059,0
+CLDX.US,D,20240212,000000,38.04,38.54,37.56,37.59,535549,0
+CLDX.US,D,20240213,000000,35.98,36.09,35.03,35.27,566941,0
+CLDX.US,D,20240214,000000,35.85,36.614,35.36,36.26,918567,0
+CLDX.US,D,20240215,000000,36.5,37.09,35.645,36.8,858997,0
+CLDX.US,D,20240216,000000,36.65,38.61,36.11,38.25,1196286,0
+CLDX.US,D,20240220,000000,37.94,39.13,37.94,38.5,591202,0
+CLDX.US,D,20240221,000000,38.36,39.13,37.41,37.72,509903,0
+CLDX.US,D,20240222,000000,37.36,38.04,37.08,37.44,392435,0
+CLDX.US,D,20240223,000000,37.55,39.08,36.6,37.75,1194150,0
+CLDX.US,D,20240226,000000,39.22,48.96,38.9625,48.23,4816410,0
+CLDX.US,D,20240227,000000,49.13,51.64,48.8,51.04,1902298,0
+CLDX.US,D,20240228,000000,51.8,52.96,50.66,51.37,991970,0
+CLDX.US,D,20240229,000000,51.5,51.71,46.76,48.06,1224576,0
+CLDX.US,D,20240301,000000,47.91,52.99,47.69,51.88,3169572,0
+CLDX.US,D,20240304,000000,53.1,53.18,49.48,50.71,2070675,0
+CLDX.US,D,20240305,000000,50.23,50.76,48.97,50.01,2261141,0
+CLDX.US,D,20240306,000000,49.58,50.73,48.09,48.55,1705188,0
+CLDX.US,D,20240307,000000,48.57,49.06,46.84,46.96,763769,0
+CLDX.US,D,20240308,000000,47.68,49.65,47.2762,47.91,884105,0
+CLDX.US,D,20240311,000000,47.5,48.365,46.44,46.54,686523,0
+CLDX.US,D,20240312,000000,46.41,47.04,45.33,46.05,725614,0
+CLDX.US,D,20240313,000000,46.1,47.5,45.15,45.32,1374109,0
+CLDX.US,D,20240314,000000,45.05,45.05,41.6,42.52,924705,0
+CLDX.US,D,20240315,000000,42.23,43.21,41.67,42.01,2339842,0
+CLDX.US,D,20240318,000000,42.07,42.4,40.89,40.96,1180657,0
+CLDX.US,D,20240319,000000,40.9,41.38,40.33,40.49,1006204,0
+CLDX.US,D,20240320,000000,40.28,42.3325,39.5,42.15,923317,0
+CLDX.US,D,20240321,000000,42.71,43.42,40.93,41.01,916543,0
+CLDX.US,D,20240322,000000,41.63,42.285,40.98,41.99,712892,0
+CLDX.US,D,20240325,000000,41.94,42.85,41.26,41.44,838232,0
+CLDX.US,D,20240326,000000,41.64,41.91,40.415,41.04,481371,0
+CLDX.US,D,20240327,000000,41.33,42.38,40.66,41.79,490048,0
+CLDX.US,D,20240328,000000,41.68,42.3,41.21,41.97,579712,0
+CLDX.US,D,20240401,000000,41.84,41.84,40.5301,41.64,643689,0
+CLDX.US,D,20240402,000000,40.65,41.37,40.07,41.16,1316269,0
+CLDX.US,D,20240403,000000,40.73,41.665,40.1,40.35,821381,0
+CLDX.US,D,20240404,000000,40.83,41.485,39.43,39.57,620032,0
+CLDX.US,D,20240405,000000,39.01,40.61,38.55,39.58,482968,0
+CLDX.US,D,20240408,000000,39.89,39.89,38.89,39.74,310011,0
+CLDX.US,D,20240409,000000,39.75,40.66,39.4,40.62,488146,0
+CLDX.US,D,20240410,000000,39.33,39.44,38.1,39.19,785230,0
+CLDX.US,D,20240411,000000,39.63,41.67,39.025,40.87,595686,0
+CLDX.US,D,20240412,000000,40.53,40.86,38.56,39.25,498039,0
+CLDX.US,D,20240415,000000,39.44,40.12,38.69,39.07,409378,0
+CLDX.US,D,20240416,000000,39.03,39.27,38.14,38.6,722557,0
+CLDX.US,D,20240417,000000,39.01,40.45,38.67,39.63,954933,0
+CLDX.US,D,20240418,000000,39.41,39.94,38.29,38.53,576622,0
+CLDX.US,D,20240419,000000,38.24,38.495,36.78,37.98,592537,0
+CLDX.US,D,20240422,000000,38.5,39.41,37.99,38.85,552455,0
+CLDX.US,D,20240423,000000,38.91,39.67,37.62,37.77,435996,0
+CLDX.US,D,20240424,000000,37.87,38,36.96,37.02,394653,0
+CLDX.US,D,20240425,000000,36.29,37.155,35.86,36.26,1021746,0
+CLDX.US,D,20240426,000000,36.31,36.74,35.65,36.3,324978,0
+CLDX.US,D,20240429,000000,36.68,37.75,36.68,37,499042,0
+CLDX.US,D,20240430,000000,36.74,38.15,36.35,37.42,526446,0
+CLDX.US,D,20240501,000000,37.49,40.88,37.45,39.35,890615,0
+CLDX.US,D,20240502,000000,39.76,40.99,38.75,40.86,569465,0
+CLDX.US,D,20240503,000000,41.91,42.98,41.34,42.56,605345,0
+CLDX.US,D,20240506,000000,42.61,43.15,41.61,41.65,548617,0
+CLDX.US,D,20240507,000000,41.07,43.35,40.2,42.21,911674,0
+CLDX.US,D,20240508,000000,41.92,42.56,40.72,41.21,397280,0
+CLDX.US,D,20240509,000000,41.18,41.8794,41.005,41.06,445535,0
+CLDX.US,D,20240510,000000,41.6,41.97,39.5,39.92,504888,0
+CLDX.US,D,20240513,000000,40.38,40.81,39.95,40.11,372718,0
+CLDX.US,D,20240514,000000,40.53,41.1,39.39,39.47,635680,0
+CLDX.US,D,20240515,000000,40.97,41.55,40.06,40.17,472678,0
+CLDX.US,D,20240516,000000,40.03,40.2575,39.42,39.94,950952,0
+CLDX.US,D,20240517,000000,40.1,40.22,38.11,38.21,463536,0
+CLDX.US,D,20240520,000000,38.21,38.21,37.53,37.75,504943,0
+CLDX.US,D,20240521,000000,37.68,37.935,37.1,37.67,403532,0
+CLDX.US,D,20240522,000000,37.75,38.27,37.3,38.1,938552,0
+CLDX.US,D,20240523,000000,38.17,38.81,35.8,36.32,565201,0
+CLDX.US,D,20240524,000000,36.35,37.15,35.86,36.92,338442,0
+CLDX.US,D,20240528,000000,37.39,37.67,34.62,35.38,1056246,0
+CLDX.US,D,20240529,000000,34.81,34.89,33.98,34.22,465094,0
+CLDX.US,D,20240530,000000,34.48,34.58,33.38,33.62,615222,0
+CLDX.US,D,20240531,000000,33.95,34.26,32.91,33.3,490434,0
+CLDX.US,D,20240603,000000,34.2,34.58,32.665,33.47,874595,0
+CLDX.US,D,20240604,000000,32.89,33.31,32.25,32.76,1012487,0
+CLDX.US,D,20240605,000000,33.15,33.59,32.6,33.01,510550,0
+CLDX.US,D,20240606,000000,32.85,35.395,32.81,35.11,671482,0
+CLDX.US,D,20240607,000000,34.7,35.86,34.7,35.28,962023,0
+CLDX.US,D,20240610,000000,34.8,35.275,34.01,34.64,636535,0
+CLDX.US,D,20240611,000000,34.93,35.65,34.38,35.57,470885,0
+CLDX.US,D,20240612,000000,36.98,37.46,35.67,36.01,659329,0
+CLDX.US,D,20240613,000000,35.99,36.8382,35.68,36.43,409318,0
+CLDX.US,D,20240614,000000,35.72,36.11,34.49,34.67,692990,0
+CLDX.US,D,20240617,000000,34.5,35.23,34.27,34.91,601118,0
+CLDX.US,D,20240618,000000,35.92,36.25,34.43,34.66,581366,0
+CLDX.US,D,20240620,000000,34.46,35.72,34.39,35.69,480959,0
+CLDX.US,D,20240621,000000,35.88,36,34.78,35.27,1605105,0
+CLDX.US,D,20240624,000000,35.51,36.73,35.305,36.17,833478,0
+CLDX.US,D,20240625,000000,36.04,36.52,35.565,36.21,748448,0
+CLDX.US,D,20240626,000000,35.98,36.16,34.78,36.11,523727,0
+CLDX.US,D,20240627,000000,36.23,37.74,35.46,37.69,395972,0
+CLDX.US,D,20240628,000000,38,38.05,36.24,37.01,2647274,0
+CLDX.US,D,20240701,000000,36.6,39.21,36.6,38.99,831883,0
+CLDX.US,D,20240702,000000,38.84,39.18,36.95,37.01,673336,0
+CLDX.US,D,20240703,000000,37.26,37.42,35.89,35.91,206863,0
+CLDX.US,D,20240705,000000,35.78,35.92,35,35.5,706960,0
+CLDX.US,D,20240708,000000,35.93,36.65,35.38,36.36,372276,0
+CLDX.US,D,20240709,000000,36.36,37.44,36.055,37.17,250073,0
+CLDX.US,D,20240710,000000,37.48,38.16,36.31,36.63,313169,0
+CLDX.US,D,20240711,000000,37.64,39.19,37.11,38.42,621325,0
+CLDX.US,D,20240712,000000,38.85,40.4,38.34,39.8,744089,0
+CLDX.US,D,20240715,000000,39.78,40.14,39.08,39.55,689870,0
+CLDX.US,D,20240716,000000,40.1,40.695,39.6125,39.98,648905,0
+CLDX.US,D,20240717,000000,39.59,39.88,38.15,38.78,540883,0
+CLDX.US,D,20240718,000000,38.73,39.4,37.43,37.57,457054,0
+CLDX.US,D,20240719,000000,37.76,37.92,36.58,36.76,480429,0
+CLDX.US,D,20240722,000000,37.22,37.86,36.11,36.34,539490,0
+CLDX.US,D,20240723,000000,36.1,39.49,35.81,38.84,971894,0
+CLDX.US,D,20240724,000000,38.38,39.64,38.195,39.31,448340,0
+CLDX.US,D,20240725,000000,39.69,43.92,39.35,43.86,1054147,0
+CLDX.US,D,20240726,000000,44.89,46.86,43.105,44.56,1052059,0
+CLDX.US,D,20240729,000000,44.43,44.62,41.56,41.99,582658,0
+CLDX.US,D,20240730,000000,38.3,39.22,36.37,38.44,2866452,0
+CLDX.US,D,20240731,000000,38.51,39,37.42,38.11,767341,0
+CLDX.US,D,20240801,000000,38.21,38.575,37.18,37.55,801615,0
+CLDX.US,D,20240802,000000,36.36,36.66,33.97,34.78,823799,0
+CLDX.US,D,20240805,000000,32.75,33.94,32.18,32.72,820335,0
+CLDX.US,D,20240806,000000,32.54,34.67,31.825,33.51,697659,0
+CLDX.US,D,20240807,000000,33.75,34.1799,31.9,32.06,436473,0
+CLDX.US,D,20240808,000000,32.22,33.42,31.635,32.71,467247,0
+CLDX.US,D,20240809,000000,32.83,34.26,32.45,32.92,341074,0
+CLDX.US,D,20240812,000000,33.13,33.5,32.08,33.46,317739,0
+CLDX.US,D,20240813,000000,33.72,34.07,32.77,33.28,630549,0
+CLDX.US,D,20240814,000000,33.31,33.5,31.4,32.33,610009,0
+CLDX.US,D,20240815,000000,33.51,34.24,32.73,33.1,1209471,0
+CLDX.US,D,20240816,000000,33.06,34.2,32.8,34.18,809662,0
+CLDX.US,D,20240819,000000,34.27,36.09,33.91,35.48,584653,0
+CLDX.US,D,20240820,000000,35.27,36.11,34.52,35.76,505646,0
+CLDX.US,D,20240821,000000,35.97,37.11,35.26,36.08,691074,0
+CLDX.US,D,20240822,000000,36.36,36.72,35.205,35.28,553204,0
+CLDX.US,D,20240823,000000,35.65,37.2,35.465,37.17,510503,0
+CLDX.US,D,20240826,000000,37.62,38.06,37.19,37.7,478858,0
+CLDX.US,D,20240827,000000,37.69,38.37,36.865,38.17,340134,0
+CLDX.US,D,20240828,000000,38.17,39.14,37.7567,38.47,530953,0
+CLDX.US,D,20240829,000000,38.65,41.14,38.65,39.93,599167,0
+CLDX.US,D,20240830,000000,40.22,41.8,40.01,41.33,700623,0
+CLDX.US,D,20240903,000000,41.34,44.25,40.52,41.5,1161918,0
+CLDX.US,D,20240904,000000,41.21,45.08,40.98,44.54,978172,0
+CLDX.US,D,20240905,000000,44.58,44.77,42.705,43.47,762610,0
+CLDX.US,D,20240906,000000,43.8,44.1329,42.775,43.76,517399,0
+CLDX.US,D,20240909,000000,44,45.15,41.71,42.28,770788,0
+CLDX.US,D,20240910,000000,42.55,43.16,41.74,42.04,604283,0
+CLDX.US,D,20240911,000000,41.79,42.36,41.2164,41.64,444269,0
+CLDX.US,D,20240912,000000,41.68,42.33,41.36,41.75,385098,0
+CLDX.US,D,20240913,000000,42.16,44.28,41.97,44.16,545418,0
+CLDX.US,D,20240916,000000,44.24,44.5257,42.745,42.86,1000009,0
+CLDX.US,D,20240917,000000,43.34,44.8694,41.11,41.24,1142309,0
+CLDX.US,D,20240918,000000,41.5,43.185,41.5,41.85,1079374,0
+CLDX.US,D,20240919,000000,42.89,43.02,40.82,41.16,1209854,0
+CLDX.US,D,20240920,000000,41.13,41.88,40.45,41.24,1389935,0
+CLDX.US,D,20240923,000000,41.47,42.12,40.15,40.17,630412,0
+CLDX.US,D,20240924,000000,40.2,41.51,39.6,40.96,803290,0
+CLDX.US,D,20240925,000000,40.84,47,28.51,36.02,12343029,0
+CLDX.US,D,20240926,000000,36.455,36.76,32.49,32.86,3071810,0
+CLDX.US,D,20240927,000000,32.2,33.315,31.22,33.2,1366136,0
+CLDX.US,D,20240930,000000,33.02,34.1,32.84,33.99,1017905,0
+CLDX.US,D,20241001,000000,33.94,34.5,32.39,32.4,992558,0
+CLDX.US,D,20241002,000000,32.02,32.665,30.13,30.21,1044278,0
+CLDX.US,D,20241003,000000,29.92,31,29.51,30.84,1216444,0
+CLDX.US,D,20241004,000000,31.09,31.09,29.77,30.65,630082,0
+CLDX.US,D,20241007,000000,31.57,31.58,30.02,30.41,1082455,0
+CLDX.US,D,20241008,000000,30.58,31.3,30.39,30.55,441434,0
+CLDX.US,D,20241009,000000,30.55,30.55,29.6,30.09,829361,0
+CLDX.US,D,20241010,000000,29.76,30.015,29.22,29.68,579568,0
+CLDX.US,D,20241011,000000,29.61,31.35,29.55,31.32,559948,0
+CLDX.US,D,20241014,000000,31.16,31.6599,30.15,30.28,1072507,0
+CLDX.US,D,20241015,000000,30.14,30.48,29.23,29.4,715854,0
+CLDX.US,D,20241016,000000,29.65,30.405,29.17,29.72,780551,0
+CLDX.US,D,20241017,000000,29.75,29.9299,28.4,28.74,1067156,0
+CLDX.US,D,20241018,000000,28.75,29,28.06,28.25,864609,0
+CLDX.US,D,20241021,000000,28,29.07,27.51,28.69,820021,0
+CLDX.US,D,20241022,000000,28.5,29.01,28.09,28.76,595099,0
+CLDX.US,D,20241023,000000,28.67,28.9243,28.33,28.67,821584,0
+CLDX.US,D,20241024,000000,28.89,28.97,27.98,28.13,621509,0
+CLDX.US,D,20241025,000000,28.13,28.305,26.8,26.95,618496,0
+CLDX.US,D,20241028,000000,27.29,29.38,27.29,27.97,1152774,0
+CLDX.US,D,20241029,000000,28.09,28.2017,26.16,26.86,2096620,0
+CLDX.US,D,20241030,000000,26.71,27.37,26.14,26.33,669873,0
+CLDX.US,D,20241031,000000,26.11,26.365,25.67,26.06,1606798,0
+CLDX.US,D,20241101,000000,25.91,26.86,25.29,25.68,1128081,0
+CLDX.US,D,20241104,000000,25.6,25.8325,25.09,25.39,1120509,0
+CLDX.US,D,20241105,000000,25.34,25.715,24.43,25.43,1303321,0
+CLDX.US,D,20241106,000000,26,28.1099,24.87,27.63,1718447,0
+CLDX.US,D,20241107,000000,28,28.13,25.73,26.47,856400,0
+CLDX.US,D,20241108,000000,26.53,27.005,25.84,26.22,1280168,0
+CLDX.US,D,20241111,000000,26.82,26.82,25.5639,26.21,1055007,0
+CLDX.US,D,20241112,000000,26.7,27.8972,26.31,27.01,1115008,0
+CLDX.US,D,20241113,000000,27.16,28.1499,26.77,26.84,831992,0
+CLDX.US,D,20241114,000000,26.72,27.12,25.44,25.74,866476,0
+CLDX.US,D,20241115,000000,25.89,25.89,23.49,23.55,1249780,0
+CLDX.US,D,20241118,000000,23.62,23.76,22.9291,23.31,956987,0
+CLDX.US,D,20241119,000000,23.25,25.625,23.25,24.98,1043169,0
+CLDX.US,D,20241120,000000,25,26.78,25,26.4,1123258,0
+CLDX.US,D,20241121,000000,26.6,27.09,26.19,26.22,720414,0
+CLDX.US,D,20241122,000000,26.33,27.14,26,27.02,691020,0
+CLDX.US,D,20241125,000000,27.879,28.4,27.34,28.14,946607,0
+CLDX.US,D,20241126,000000,27.89,28.33,26.53,26.76,3325140,0
+CLDX.US,D,20241127,000000,26.99,28.19,26.94,27.89,766876,0
+CLDX.US,D,20241129,000000,27.82,27.82,27.025,27.44,340442,0
+CLDX.US,D,20241202,000000,27.3,27.51,26.81,27.23,1136075,0
+CLDX.US,D,20241203,000000,27.08,27.175,26.195,26.22,353857,0
+CLDX.US,D,20241204,000000,26.28,28.65,26.19,26.58,730706,0
+CLDX.US,D,20241205,000000,26.32,26.88,25.9,26.06,583543,0
+CLDX.US,D,20241206,000000,26.34,27.1,26,26.77,1457491,0
+CLDX.US,D,20241209,000000,27.11,27.74,26.105,26.4,1710143,0
+CLDX.US,D,20241210,000000,26.59,27.11,26.33,26.51,1003320,0
+CLDX.US,D,20241211,000000,26.58,27.23,26.015,27.01,1057524,0
+CLDX.US,D,20241212,000000,26.78,27.16,26.2,26.45,819630,0
+CLDX.US,D,20241213,000000,26.26,26.62,24.48,25.41,1040099,0
+CLDX.US,D,20241216,000000,25.41,26.66,25,26.2,755474,0
+CLDX.US,D,20241217,000000,26,26.465,25.69,26.04,705369,0
+CLDX.US,D,20241218,000000,26.24,26.24,24.34,24.82,690427,0
+CLDX.US,D,20241219,000000,24.81,25.46,23.94,25.38,847410,0
+CLDX.US,D,20241220,000000,25.18,25.95,24.83,25.14,2166760,0
+CLDX.US,D,20241223,000000,24.9,25.39,24.14,24.77,1669986,0
+CLDX.US,D,20241224,000000,24.71,25.19,24.44,25.13,265236,0
+CLDX.US,D,20241226,000000,24.88,25.83,24.64,25.65,385000,0
+CLDX.US,D,20241227,000000,25.51,25.83,24.8,25.39,738818,0
+CLDX.US,D,20241230,000000,25.14,25.41,24.6535,25.12,392409,0
+CLDX.US,D,20241231,000000,25.36,25.88,24.55,25.27,448817,0
+CLDX.US,D,20250102,000000,25.54,26.6,25.23,25.79,867535,0
+CLDX.US,D,20250103,000000,25.9,27.05,25.79,26.81,1342382,0
+CLDX.US,D,20250106,000000,26.93,27.175,26.4,26.58,1467924,0
+CLDX.US,D,20250107,000000,26.54,28.88,26.54,27.6,1321630,0
+CLDX.US,D,20250108,000000,28.75,29.05,25.81,26.53,1941450,0
+CLDX.US,D,20250110,000000,25.74,26.28,24.03,24.35,1225401,0
+CLDX.US,D,20250113,000000,24.26,25.005,22.91,24.32,1625012,0
+CLDX.US,D,20250114,000000,24.62,24.91,22.88,22.94,1419947,0
+CLDX.US,D,20250115,000000,23.6,23.87,22.47,22.62,1296087,0
+CLDX.US,D,20250116,000000,22.62,22.95,22.165,22.76,1084697,0
+CLDX.US,D,20250117,000000,23.01,23.97,22.59,23.78,854667,0
+CLDX.US,D,20250121,000000,23.95,24.91,23.705,24.61,913580,0
+CLDX.US,D,20250122,000000,24.57,24.83,24.05,24.24,526786,0
+CLDX.US,D,20250123,000000,23.93,24.58,23.55,24.41,665001,0
+CLDX.US,D,20250124,000000,24.47,24.57,23.8,24.02,631316,0
+CLDX.US,D,20250127,000000,24.12,25.124,23.83,24.54,956941,0
+CLDX.US,D,20250128,000000,24.58,24.97,24.07,24.62,688248,0
+CLDX.US,D,20250129,000000,24.53,26.13,24.27,25.51,975205,0
+CLDX.US,D,20250130,000000,25.75,26.26,24.985,25.26,680786,0
+CLDX.US,D,20250131,000000,25.36,25.89,24.24,24.49,846596,0
+CLDX.US,D,20250203,000000,23.69,24.38,23.37,23.65,1270393,0
+CLDX.US,D,20250204,000000,23.49,24.06,22.885,23.15,817662,0
+CLDX.US,D,20250205,000000,23.19,24.34,23.115,23.99,1155840,0
+CLDX.US,D,20250206,000000,24.01,24.06,23.25,23.29,733456,0
+CLDX.US,D,20250207,000000,23.27,23.28,22.075,22.47,650194,0
+CLDX.US,D,20250210,000000,22.58,23.1,21.18,21.53,980092,0
+CLDX.US,D,20250211,000000,21.35,21.95,20.975,21.91,577123,0
+CLDX.US,D,20250212,000000,21.41,22.28,20.91,22.26,920471,0
+CLDX.US,D,20250213,000000,22.97,23.49,22.43,23.06,1128216,0
+CLDX.US,D,20250214,000000,23.28,23.69,22.395,22.7,460618,0
+CLDX.US,D,20250218,000000,22.71,23.2,22.3791,22.54,541371,0
+CLDX.US,D,20250219,000000,22.51,23.08,22.45,23.05,412984,0
+CLDX.US,D,20250220,000000,23.04,23.105,22.55,22.59,325743,0
+CLDX.US,D,20250221,000000,22.9,23.37,22.42,22.46,729634,0
+CLDX.US,D,20250224,000000,22.45,22.57,21.29,21.33,668540,0
+CLDX.US,D,20250225,000000,21.37,21.56,20.43,20.8,902703,0
+CLDX.US,D,20250226,000000,20.66,21.25,20.35,20.63,574671,0
+CLDX.US,D,20250227,000000,20.66,21.41,20.25,20.31,339813,0
+CLDX.US,D,20250228,000000,19.9,20.59,19.825,20.57,1329020,0
+CLDX.US,D,20250303,000000,21.27,21.27,19.31,19.35,836327,0
+CLDX.US,D,20250304,000000,18.98,20.17,18.61,20,737768,0
+CLDX.US,D,20250305,000000,20.06,21.69,20,21.1,841525,0
+CLDX.US,D,20250306,000000,20.84,22.33,20.84,21.33,757663,0
+CLDX.US,D,20250307,000000,21.31,21.8,20.58,20.67,588861,0
+CLDX.US,D,20250310,000000,20.4,21,19.47,19.56,743812,0
+CLDX.US,D,20250311,000000,19.84,20.57,18.95,20.5,1481007,0
+CLDX.US,D,20250312,000000,20.64,21.85,20.25,21.17,877169,0
+CLDX.US,D,20250313,000000,21.05,21.55,19.96,20.14,507428,0
+CLDX.US,D,20250314,000000,20.25,20.64,19.93,20.42,893741,0
+CLDX.US,D,20250317,000000,20.42,20.995,19.695,20.35,734277,0
+CLDX.US,D,20250318,000000,20.13,20.23,19.47,19.89,424240,0
+CLDX.US,D,20250319,000000,19.79,20.15,19.55,19.95,419766,0
+CLDX.US,D,20250320,000000,20.34,20.655,19.68,19.88,555203,0
+CLDX.US,D,20250321,000000,19.62,19.96,19.4,19.64,1356153,0
+CLDX.US,D,20250324,000000,19.83,20.82,19.83,20.78,963598,0
+CLDX.US,D,20250325,000000,21.015,21.015,19.965,20.15,687331,0
+CLDX.US,D,20250326,000000,20.04,20.255,19.48,19.57,628534,0
+CLDX.US,D,20250327,000000,19.65,20.38,19.49,19.98,574141,0
+CLDX.US,D,20250328,000000,19.83,20.19,19.51,19.93,673963,0
+CLDX.US,D,20250331,000000,19.75,19.84,17.63,18.15,1294079,0
+CLDX.US,D,20250401,000000,18.03,18.03,16.745,16.85,1106262,0
+CLDX.US,D,20250402,000000,16.56,17.635,16.4,17.38,707344,0
+CLDX.US,D,20250403,000000,16.67,17.18,16.58,17.15,792004,0
+CLDX.US,D,20250404,000000,16.75,17.015,15.46,15.78,1183579,0
+CLDX.US,D,20250407,000000,15.17,16.07,14.61,15.73,1306427,0
+CLDX.US,D,20250408,000000,16.39,16.71,14.88,15.13,1271560,0
+CLDX.US,D,20250409,000000,14.57,17.59,14.4,16.41,1348204,0
+CLDX.US,D,20250410,000000,15.77,16.375,15.39,15.94,907716,0
+CLDX.US,D,20250411,000000,15.99,16.89,15.59,16.84,805581,0
+CLDX.US,D,20250414,000000,17.04,18.01,16.74,17.79,864278,0
+CLDX.US,D,20250415,000000,17.74,18.53,17.74,18.37,770383,0
+CLDX.US,D,20250416,000000,18.08,18.13,17.445,17.8,1017680,0
+CLDX.US,D,20250417,000000,17.72,18.38,17.59,18.3,457867,0
+CLDX.US,D,20250421,000000,18.07,19.3,17.99,18.94,609350,0
+CLDX.US,D,20250422,000000,19.15,19.41,18.87,19.39,579581,0
+CLDX.US,D,20250423,000000,19.99,20.36,19.31,19.43,583964,0
+CLDX.US,D,20250424,000000,19.32,19.68,19.21,19.58,452684,0
+CLDX.US,D,20250425,000000,19.32,19.65,18.91,19.57,377561,0
+CLDX.US,D,20250428,000000,20.23,21.46,20.08,21.36,999719,0
+CLDX.US,D,20250429,000000,21.26,21.58,20.63,20.93,709188,0
+CLDX.US,D,20250430,000000,20.71,21.16,20.4212,20.83,684638,0
+CLDX.US,D,20250501,000000,20.61,20.86,20.03,20.71,621747,0
+CLDX.US,D,20250502,000000,20.94,21.23,20.635,20.66,598699,0
+CLDX.US,D,20250505,000000,20.74,20.76,20.06,20.29,770173,0
+CLDX.US,D,20250506,000000,20,20.41,17.9054,18.4,895791,0
+CLDX.US,D,20250507,000000,18.59,19.24,17.85,18.91,707745,0
+CLDX.US,D,20250508,000000,18.73,19.94,18,19.52,642569,0
+CLDX.US,D,20250509,000000,18.2,20.08,18.2,18.33,1001538,0
+CLDX.US,D,20250512,000000,19.16,20.42,19,20.18,1005574,0
+CLDX.US,D,20250513,000000,20.31,20.31,19.43,19.62,701478,0
+CLDX.US,D,20250514,000000,19.67,19.9,18.465,18.94,699650,0
+CLDX.US,D,20250515,000000,19,20.15,18.78,20.1,615545,0
+CLDX.US,D,20250516,000000,20.05,20.69,19.84,20.45,705961,0
+CLDX.US,D,20250519,000000,20.29,21.13,19.93,20.91,614384,0
+CLDX.US,D,20250520,000000,20.72,21.075,20.145,20.49,872917,0
+CLDX.US,D,20250521,000000,20.03,20.86,19.39,19.95,1329891,0
+CLDX.US,D,20250522,000000,19.86,20.51,19.5,20.37,538144,0
+CLDX.US,D,20250523,000000,19.86,20.51,19.85,20.35,477438,0
+CLDX.US,D,20250527,000000,20.67,20.67,19.25,19.78,1674005,0
+CLDX.US,D,20250528,000000,19.8,20.23,18.66,18.66,1027797,0
+CLDX.US,D,20250529,000000,18.81,20.15,18.55,19.84,2822705,0
+CLDX.US,D,20250530,000000,19.62,19.86,18.8,19.78,923822,0
+CLDX.US,D,20250602,000000,19.79,20.505,19.49,19.97,706714,0
+CLDX.US,D,20250603,000000,19.92,20.56,19.47,19.87,2485387,0
+CLDX.US,D,20250604,000000,19.68,20.03,19.31,19.67,754012,0
+CLDX.US,D,20250605,000000,19.56,19.765,19.245,19.53,667715,0
+CLDX.US,D,20250606,000000,19.87,21.43,19.87,21.35,852593,0
+CLDX.US,D,20250609,000000,21.83,21.83,20.055,20.71,851207,0
+CLDX.US,D,20250610,000000,21.02,21.805,20.89,20.92,992492,0
+CLDX.US,D,20250611,000000,21.05,21.32,20.4,20.42,904291,0
+CLDX.US,D,20250612,000000,20.13,21.05,19.655,20.35,1957398,0
+CLDX.US,D,20250613,000000,20.21,24.03,20,21.26,2820512,0
+CLDX.US,D,20250616,000000,21.43,21.43,19.87,20.34,1503934,0
+CLDX.US,D,20250617,000000,20.17,20.41,19.8101,20.06,584718,0
+CLDX.US,D,20250618,000000,19.99,20.95,19.765,20.82,745708,0
+CLDX.US,D,20250620,000000,21,21.26,20.1,20.5,1564761,0
+CLDX.US,D,20250623,000000,20.49,21.22,20.3,20.39,680420,0
+CLDX.US,D,20250624,000000,20.5,22.105,20.295,21.65,898745,0
+CLDX.US,D,20250625,000000,21.54,21.7,20.64,21.46,600257,0
+CLDX.US,D,20250626,000000,21.4,21.63,20.6183,21.17,762706,0
+CLDX.US,D,20250627,000000,21.09,21.54,20.17,20.29,2469431,0
+CLDX.US,D,20250630,000000,20.25,20.485,19.52,20.35,1468836,0
+CLDX.US,D,20250701,000000,20.31,22.315,20.01,21.21,1828904,0
+CLDX.US,D,20250702,000000,21.1,22.47,20.91,22.11,1642250,0
+CLDX.US,D,20250703,000000,22.33,22.365,21.665,22,978039,0
+CLDX.US,D,20250707,000000,21.92,21.92,20.78,20.98,781685,0
+CLDX.US,D,20250708,000000,21,21.69,20.76,21.33,701230,0
+CLDX.US,D,20250709,000000,21.66,22.69,21.5,22.46,1124711,0
+CLDX.US,D,20250710,000000,22.31,22.82,21.7,22.68,642092,0
+CLDX.US,D,20250711,000000,22.64,23.55,22.495,22.91,808270,0
+CLDX.US,D,20250714,000000,22.79,23.5,22.64,23.36,499774,0
+CLDX.US,D,20250715,000000,23.53,23.8538,22.295,22.85,964101,0
+CLDX.US,D,20250716,000000,23,23.4,22.3136,22.98,676377,0
+CLDX.US,D,20250717,000000,22.96,23.39,22.52,22.97,1019794,0
+CLDX.US,D,20250718,000000,23.16,23.33,22.21,22.41,880630,0
+CLDX.US,D,20250721,000000,22.42,22.7981,21.9,22.06,745827,0
+CLDX.US,D,20250722,000000,21.8,22.67,21.71,22.36,717511,0
+CLDX.US,D,20250723,000000,22.65,23.92,22.36,23.87,1237774,0
+CLDX.US,D,20250724,000000,23.86,24.055,22.9,23.22,849843,0
+CLDX.US,D,20250725,000000,23.17,23.5,22.52,23.35,969967,0
+CLDX.US,D,20250728,000000,23.3,23.465,21.99,22.01,1169614,0
+CLDX.US,D,20250729,000000,22.01,22.24,21.565,21.95,694130,0
+CLDX.US,D,20250730,000000,22.27,23.41,22.14,22.81,1020052,0
+CLDX.US,D,20250731,000000,22.66,23.02,21.73,21.98,783425,0
+CLDX.US,D,20250801,000000,21.81,22.3925,21.685,22.19,768053,0
+CLDX.US,D,20250804,000000,22.07,22.28,21.545,21.8,827216,0
+CLDX.US,D,20250805,000000,21.65,22.6,21.46,22.13,935771,0
+CLDX.US,D,20250806,000000,21.77,21.92,20.65,21.44,991064,0
+CLDX.US,D,20250807,000000,21.45,21.66,20.725,21.21,841052,0
+CLDX.US,D,20250808,000000,20.27,21.61,20.0966,20.66,770963,0
+CLDX.US,D,20250811,000000,20.54,21.545,19.7225,20.01,1527705,0
+CLDX.US,D,20250812,000000,20.24,23.875,20.19,23.8,1883571,0
+CLDX.US,D,20250813,000000,24.42,25.79,23.93,24.99,2030661,0
+CLDX.US,D,20250814,000000,24.5,25.1921,24.29,24.94,1100609,0
+CLDX.US,D,20250815,000000,25.05,25.645,24.655,25.5,1401124,0
+CLDX.US,D,20250818,000000,25.15,25.54,24.14,24.48,1670766,0
+CLDX.US,D,20250819,000000,24.48,24.6535,23.69,24.02,1362382,0
+CLDX.US,D,20250820,000000,21.96,23.08,20.84,20.89,3093572,0
+CLDX.US,D,20250821,000000,20.71,22.32,20.37,22.02,2428843,0
+CLDX.US,D,20250822,000000,22.11,22.75,21.56,22.46,1797866,0
+CLDX.US,D,20250825,000000,22.74,22.83,21.72,21.93,1609643,0
+CLDX.US,D,20250826,000000,22.04,22.67,21.335,21.75,1201719,0
+CLDX.US,D,20250827,000000,21.72,23,21.4,22.6,1385478,0
+CLDX.US,D,20250828,000000,22.82,23.2699,22.2,22.38,1871453,0
+CLDX.US,D,20250829,000000,22.52,23.02,21.71,22.08,1329314,0
+CLDX.US,D,20250902,000000,21.88,22.76,21.88,22.06,1891364,0
+CLDX.US,D,20250903,000000,21.98,23.6924,21.77,23.61,1622469,0
+CLDX.US,D,20250904,000000,23.52,23.57,22.34,22.78,1442303,0
+CLDX.US,D,20250905,000000,22.95,23.485,22.59,22.87,1140628,0
+CLDX.US,D,20250908,000000,22.85,24.0388,22.435,23.4,2679036,0
+CLDX.US,D,20250909,000000,23.51,24.35,23,24.3,1025417,0
+CLDX.US,D,20250910,000000,24.31,25.29,24.18,24.96,1534201,0
+CLDX.US,D,20250911,000000,25.18,25.51,24.79,25.2,1135084,0
+CLDX.US,D,20250912,000000,25.18,25.31,24.35,24.45,1298132,0
+CLDX.US,D,20250915,000000,24.58,25.05,24.02,24.5,1130109,0
+CLDX.US,D,20250916,000000,24.5,25.02,24.42,24.58,894093,0
+CLDX.US,D,20250917,000000,24.315,25.87,24.315,24.46,1247152,0
+CLDX.US,D,20250918,000000,24.85,26.33,24.825,25.92,1401723,0
+CLDX.US,D,20250919,000000,25.84,25.84,24.53,24.61,2473764,0
+CLDX.US,D,20250922,000000,24.65,25.28,24.15,24.86,1012689,0
+CLDX.US,D,20250923,000000,24.87,24.95,24.11,24.23,859349,0
+CLDX.US,D,20250924,000000,24.22,25.62,24.03,25.6,1215291,0
+CLDX.US,D,20250925,000000,25.57,25.6,24.79,25.25,1058159,0
+CLDX.US,D,20250926,000000,25.68,26.37,25.237,26.14,963919,0
+CLDX.US,D,20250929,000000,26.14,26.46,25.76,26.19,739805,0
+CLDX.US,D,20250930,000000,25.96,26.195,25.435,25.87,1168521,0
+CLDX.US,D,20251001,000000,25.88,26.06,25.15,25.29,1121430,0
+CLDX.US,D,20251002,000000,25.38,25.87,24.49,25.85,907351,0
+CLDX.US,D,20251003,000000,25.99,26.51,25.93,26.41,967490,0
+CLDX.US,D,20251006,000000,26.5,26.9,26.045,26.38,927305,0
+CLDX.US,D,20251007,000000,26.45,26.45,25.812,26.22,643446,0
+CLDX.US,D,20251008,000000,26.4,27.83,26.165,27.24,1066887,0
+CLDX.US,D,20251009,000000,27.2,27.98,26.96,27.54,786542,0
+CLDX.US,D,20251010,000000,27.62,27.735,26.31,26.77,1208522,0
+CLDX.US,D,20251013,000000,24.87,27.4,24.5001,27.13,1100938,0
+CLDX.US,D,20251014,000000,26.81,27.44,26.45,26.47,964084,0
+CLDX.US,D,20251015,000000,26.21,27.73,26.1,27.34,978817,0
+CLDX.US,D,20251016,000000,27.53,27.89,26.17,26.55,773773,0
+CLDX.US,D,20251017,000000,26.35,27.01,26.03,26.83,704642,0
+CLDX.US,D,20251020,000000,27.58,27.8,26.6,27.67,633200,0
+CLDX.US,D,20251021,000000,28.03,28.59,27.44,27.91,902584,0
+CLDX.US,D,20251022,000000,27.91,28.2,26.55,26.72,639699,0
+CLDX.US,D,20251023,000000,26.8,26.9,25.97,26.26,822124,0
+CLDX.US,D,20251024,000000,26.62,26.77,26.18,26.72,461862,0
+CLDX.US,D,20251027,000000,26.82,27.85,26.8,27.37,624006,0
+CLDX.US,D,20251028,000000,27.24,27.65,26.8,27.06,507114,0
+CLDX.US,D,20251029,000000,26.85,27.005,25.7017,25.99,636937,0
+CLDX.US,D,20251030,000000,25.92,26.645,25.9,26,850790,0
+CLDX.US,D,20251031,000000,26,26.845,25.69,26.73,1176169,0
+CLDX.US,D,20251103,000000,26.46,26.8,24.4,24.75,1344053,0
+CLDX.US,D,20251104,000000,24,24.75,23.65,23.85,1300584,0
+CLDX.US,D,20251105,000000,23.86,24.14,23.29,23.73,890688,0
+CLDX.US,D,20251106,000000,23.49,23.77,23.01,23.26,822401,0
+CLDX.US,D,20251107,000000,23.26,23.26,22.5,22.9,771918,0
+CLDX.US,D,20251110,000000,23.28,23.55,22.3,22.67,1384048,0
+CLDX.US,D,20251111,000000,22.26,24.7699,22.1,24.37,1507241,0
+CLDX.US,D,20251112,000000,24.22,25.03,23.67,24.25,807608,0
+CLDX.US,D,20251113,000000,23.95,24.64,23.625,23.72,753191,0
+CLDX.US,D,20251114,000000,23.47,25.62,23.47,25.55,962600,0
+CLDX.US,D,20251117,000000,25.46,26.5,25.4,26,1285704,0
+CLDX.US,D,20251118,000000,25.58,25.99,24.92,25.58,606010,0
+CLDX.US,D,20251119,000000,25.35,25.99,24.53,24.92,893460,0
+CLDX.US,D,20251120,000000,24.93,26.1,24.735,25.07,662032,0
+CLDX.US,D,20251121,000000,24.93,26.09,24.79,25.92,607669,0
+CLDX.US,D,20251124,000000,26.08,26.63,25.055,26.32,755234,0
+CLDX.US,D,20251125,000000,26.36,26.59,25.7101,26.44,408540,0
+CLDX.US,D,20251126,000000,26.27,26.819,26.02,26.79,462131,0
+CLDX.US,D,20251128,000000,26.82,27.055,26.61,27.02,292050,0
+CLDX.US,D,20251201,000000,26.6,26.73,25.69,25.92,464783,0
+CLDX.US,D,20251202,000000,26.34,27.75,25.92,26.67,831268,0
+CLDX.US,D,20251203,000000,26.82,28.49,26.68,27.81,804537,0
+CLDX.US,D,20251204,000000,27.68,29.71,27.68,29.6,741926,0
+CLDX.US,D,20251205,000000,29.5,29.83,28.82,29.45,1067669,0
+CLDX.US,D,20251208,000000,29.85,30.5,29.11,29.8,1092687,0
+CLDX.US,D,20251209,000000,29.71,29.91,27.78,28.09,1561576,0
+CLDX.US,D,20251210,000000,28.1,28.72,27.505,28.19,895951,0
+CLDX.US,D,20251211,000000,28.23,28.79,27.86,27.94,669856,0
+CLDX.US,D,20251212,000000,28.02,28.14,27.29,27.51,658746,0
+CLDX.US,D,20251215,000000,27.9,27.9,26.815,27.09,864323,0
+CLDX.US,D,20251216,000000,26.95,27.16,26.56,26.68,592892,0
+CLDX.US,D,20251217,000000,26.59,26.945,25.7,25.77,678608,0
+CLDX.US,D,20251218,000000,25.99,26.16,24.9707,25.29,476218,0
+CLDX.US,D,20251219,000000,25.42,26.04,25.09,25.6,1565703,0
+CLDX.US,D,20251222,000000,25.47,27.92,25.385,27.27,738397,0
+CLDX.US,D,20251223,000000,27.13,27.425,26.22,26.58,463673,0
+CLDX.US,D,20251224,000000,26.58,26.95,26.39,26.83,221201,0
+CLDX.US,D,20251226,000000,26.57,26.585,26.05,26.4,356294,0
+CLDX.US,D,20251229,000000,26.33,26.6,25.51,26.03,491410,0
+CLDX.US,D,20251230,000000,25.83,26.5,25.54,26.43,1167841,0
+CLDX.US,D,20251231,000000,26.34,27.65,25.9,27.16,722719,0
+CLDX.US,D,20260102,000000,26.91,27.44,26.62,27.01,1005162,0
+CLDX.US,D,20260105,000000,27.04,27.295,25.5,25.6,783537,0
+CLDX.US,D,20260106,000000,25.35,26.37,25.15,26.28,815569,0
+CLDX.US,D,20260107,000000,26.52,28.2699,26.37,27.76,593044,0
+CLDX.US,D,20260108,000000,27.27,27.96,26.99,27.35,777492,0
+CLDX.US,D,20260109,000000,27.59,28,26.995,27.38,544786,0
+CLDX.US,D,20260112,000000,27.2,27.2,25.26,25.67,1060660,0
+CLDX.US,D,20260113,000000,25.68,26.5,25.145,25.93,855749,0
+CLDX.US,D,20260114,000000,25.95,26.985,25.79,26.34,1261921,0
+CLDX.US,D,20260115,000000,26.24,26.455,25.275,25.69,730545,0
+CLDX.US,D,20260116,000000,25.78,26.145,25.575,25.65,675539,0
+CLDX.US,D,20260120,000000,25.44,25.61,25,25.14,464371,0
+CLDX.US,D,20260121,000000,25.4,26.21,25.32,26.17,399006,0
+CLDX.US,D,20260122,000000,26.03,26.96,25.7001,26.85,323004,0
+CLDX.US,D,20260123,000000,26.56,26.74,25.71,25.92,361236,0
+CLDX.US,D,20260126,000000,25.57,26.75,25.4,26.57,898798,0
+CLDX.US,D,20260127,000000,26.56,26.86,25.94,26.23,346651,0
+CLDX.US,D,20260128,000000,26.21,26.21,24.5813,24.77,359603,0
+CLDX.US,D,20260129,000000,24.73,25.0978,24.3709,24.69,401156,0
+CLDX.US,D,20260130,000000,24.39,24.99,23.95,24.6,568285,0
+CLDX.US,D,20260202,000000,24.6,25.145,24.37,24.66,736377,0
+CLDX.US,D,20260203,000000,24.72,25.6,24.68,25.17,818243,0
+CLDX.US,D,20260204,000000,25.32,25.335,24.02,24.27,598034,0
+CLDX.US,D,20260205,000000,24,24.34,22.55,22.58,1218268,0
+CLDX.US,D,20260206,000000,23.15,23.975,22.33,23.76,818649,0
+CLDX.US,D,20260209,000000,23.74,24.88,23.12,24.81,454029,0
+CLDX.US,D,20260210,000000,24.69,25.24,24.46,24.63,362860,0
+CLDX.US,D,20260211,000000,24.72,25.02,23.62,24.6,384473,0
+CLDX.US,D,20260212,000000,24.57,24.78,23.09,23.57,413744,0
+CLDX.US,D,20260213,000000,23.66,24.29,22.505,23,1187040,0
+CLDX.US,D,20260217,000000,22.94,23.445,22.455,22.94,766663,0
+CLDX.US,D,20260218,000000,23.47,23.54,22.91,23,614164,0
diff --git a/daily/us/nasdaq stocks/1/cnxc.us.txt b/daily/us/nasdaq stocks/1/cnxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..390b91883fe8e28c2f831c3f15f7f65c6522e5dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnxc.us.txt	
@@ -0,0 +1,1308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNXC.US,D,20201203,000000,99.1425,104.6,99.1326,100.855,492586.57941077,0
+CNXC.US,D,20201204,000000,100.915,103.026,98.9145,100.347,825549.80499232,0
+CNXC.US,D,20201207,000000,100.607,115.783,98.1557,114.149,421883.09618258,0
+CNXC.US,D,20201208,000000,113.99,113.99,102.896,103.484,475322.18405719,0
+CNXC.US,D,20201209,000000,103.066,106.003,100.367,101.881,301870.84488487,0
+CNXC.US,D,20201210,000000,103.424,103.424,99.3417,99.8794,244107.62448394,0
+CNXC.US,D,20201211,000000,100.138,100.925,98.1855,99.2421,445592.51767501,0
+CNXC.US,D,20201214,000000,100.945,101.075,91.6122,93.4455,542670.59836517,0
+CNXC.US,D,20201215,000000,93.6934,99.7896,91.8403,98.6207,524595.80474203,0
+CNXC.US,D,20201216,000000,99.1923,99.1923,94.7052,98.561,239569.59501658,0
+CNXC.US,D,20201217,000000,97.4118,102.17,97.134,99.481,451728.2468287,0
+CNXC.US,D,20201218,000000,99.1126,101.154,96.9647,97.8281,925892.57561352,0
+CNXC.US,D,20201221,000000,96.7087,99.4412,95.691,98.2941,490335.13836943,0
+CNXC.US,D,20201222,000000,97.7883,99.011,96.2905,96.8561,279060.1922292,0
+CNXC.US,D,20201223,000000,96.3303,98.8049,96.182,97.2933,171161.73811333,0
+CNXC.US,D,20201224,000000,97.3331,100.049,97.3331,99.021,80177.209715252,0
+CNXC.US,D,20201228,000000,99.021,102.12,97.6588,101.125,101932.43661961,0
+CNXC.US,D,20201229,000000,101.125,101.125,97.8579,100.337,247935.67678081,0
+CNXC.US,D,20201230,000000,100.099,100.099,97.6588,98.4524,227956.89911915,0
+CNXC.US,D,20201231,000000,98.1855,99.1326,97.1638,97.8579,232448.73488093,0
+CNXC.US,D,20210104,000000,97.9177,99.5806,95.6164,98.8348,183707.3460212,0
+CNXC.US,D,20210105,000000,98.6008,100.109,98.1656,99.3118,214658.13296818,0
+CNXC.US,D,20210106,000000,98.1557,102.05,98.1557,100.347,238276.17126045,0
+CNXC.US,D,20210107,000000,101.125,103.036,99.521,101.981,253677.75522612,0
+CNXC.US,D,20210108,000000,103.564,109.628,101.065,108.922,289571.26866974,0
+CNXC.US,D,20210111,000000,108.692,111.66,106.153,110.853,271620.99720946,0
+CNXC.US,D,20210112,000000,110.645,118.162,110.605,117.495,374217.21729399,0
+CNXC.US,D,20210113,000000,118.004,119.377,115.991,118.69,280549.43712853,0
+CNXC.US,D,20210114,000000,118.999,122.116,116.041,121.777,258217.79311546,0
+CNXC.US,D,20210115,000000,122.245,122.245,116.888,119.198,200544.95170369,0
+CNXC.US,D,20210119,000000,119.188,122.424,112.646,114,330187.58640302,0
+CNXC.US,D,20210120,000000,114.438,119.596,114.03,118.71,245345.81663558,0
+CNXC.US,D,20210121,000000,118.999,120.473,116.42,116.539,188539.60930886,0
+CNXC.US,D,20210122,000000,115.813,118.54,114.468,117.634,129373.5061538,0
+CNXC.US,D,20210125,000000,117.654,119.407,114.06,116.938,126082.706737,0
+CNXC.US,D,20210126,000000,116.499,118.142,114.229,117.674,120076.52080111,0
+CNXC.US,D,20210127,000000,115.743,115.743,112.208,114.03,232854.43612121,0
+CNXC.US,D,20210128,000000,114.01,116.729,112.317,115.355,170510.00518031,0
+CNXC.US,D,20210129,000000,115.533,115.533,105.745,106.003,259589.54532887,0
+CNXC.US,D,20210201,000000,106.243,110.057,106.123,109.778,124600.4913146,0
+CNXC.US,D,20210202,000000,110.465,113.442,109.658,111.063,130084.48753528,0
+CNXC.US,D,20210203,000000,111.103,111.969,108.104,108.484,157905.14882398,0
+CNXC.US,D,20210204,000000,109.439,110.933,106.193,108.264,157121.86425117,0
+CNXC.US,D,20210205,000000,108.752,110.007,106.9,109.24,109376.6526943,0
+CNXC.US,D,20210208,000000,109.589,111.481,108.652,109.668,104076.42708494,0
+CNXC.US,D,20210209,000000,111.132,111.132,106.093,109.389,128885.45961228,0
+CNXC.US,D,20210210,000000,109.529,110.983,108.254,109.987,69601.863771297,0
+CNXC.US,D,20210211,000000,109.937,110.823,108.354,109.36,85417.182665167,0
+CNXC.US,D,20210212,000000,109.539,109.748,107.458,109.559,74385.924931396,0
+CNXC.US,D,20210216,000000,109.798,110.555,106.601,109.817,201128.39828934,0
+CNXC.US,D,20210217,000000,109.399,113.84,108.782,111.211,148797.95934855,0
+CNXC.US,D,20210218,000000,110.265,113.94,108.942,112.287,210417.3499541,0
+CNXC.US,D,20210219,000000,112.775,113.372,111.191,112.984,130121.64334194,0
+CNXC.US,D,20210222,000000,112.984,112.984,108.204,110.963,146012.27806011,0
+CNXC.US,D,20210223,000000,109.24,112.954,104.52,111.511,175435.66009011,0
+CNXC.US,D,20210224,000000,110.903,113.87,105.895,113.034,117242.63738512,0
+CNXC.US,D,20210225,000000,112.436,117.694,111.64,116.549,200988.81296162,0
+CNXC.US,D,20210226,000000,115.961,124.008,110.166,122.454,312536.569818,0
+CNXC.US,D,20210301,000000,123.828,127.782,122.454,126.657,183629.01756392,0
+CNXC.US,D,20210302,000000,125.491,126.079,122.494,124.098,238404.71026727,0
+CNXC.US,D,20210303,000000,123.938,124.526,118.86,121.169,153246.61403773,0
+CNXC.US,D,20210304,000000,121.001,123.45,118.272,121.827,248052.16525574,0
+CNXC.US,D,20210305,000000,121.777,123.59,116.928,121.199,133828.18610892,0
+CNXC.US,D,20210308,000000,122.156,132.064,121.319,130.959,291486.29902917,0
+CNXC.US,D,20210309,000000,132.064,134.753,131.536,132.95,191092.31364744,0
+CNXC.US,D,20210310,000000,134.155,138.338,133.836,134.583,208949.19348557,0
+CNXC.US,D,20210311,000000,136.037,143.725,133.628,139.981,262423.42874486,0
+CNXC.US,D,20210312,000000,139.523,140.897,134.981,138.008,189387.16338508,0
+CNXC.US,D,20210315,000000,138.368,143.138,137.053,139.044,180562.15719807,0
+CNXC.US,D,20210316,000000,139.513,144.372,137.54,141.205,255300.56018723,0
+CNXC.US,D,20210317,000000,141.225,141.225,132.512,137.56,430045.32311568,0
+CNXC.US,D,20210318,000000,137.262,144.113,131.467,133.538,394662.95306637,0
+CNXC.US,D,20210319,000000,132.702,135.231,131.177,131.606,589246.90832876,0
+CNXC.US,D,20210322,000000,130.431,135.389,127.902,131.516,332452.08218724,0
+CNXC.US,D,20210323,000000,130.053,131.157,125.959,127.294,304676.61039313,0
+CNXC.US,D,20210324,000000,127.702,131.138,126.587,127.553,175060.08517956,0
+CNXC.US,D,20210325,000000,127.892,140.199,124.536,138.656,424833.4680735,0
+CNXC.US,D,20210326,000000,139.741,145.826,137.382,145.587,336922.82951822,0
+CNXC.US,D,20210329,000000,145.497,147.21,137.9,141.952,347640.77342287,0
+CNXC.US,D,20210330,000000,141.952,144.581,136.177,144.302,207852.59508364,0
+CNXC.US,D,20210331,000000,143.665,152.12,143.665,148.445,299371.36372881,0
+CNXC.US,D,20210401,000000,149.331,150.227,146.105,147.558,244266.28982048,0
+CNXC.US,D,20210405,000000,148.813,151.153,147.928,148.724,264506.16233975,0
+CNXC.US,D,20210406,000000,149.281,152.07,147.678,149.859,550506.45672626,0
+CNXC.US,D,20210407,000000,148.724,150.536,147.898,148.455,150711.98549699,0
+CNXC.US,D,20210408,000000,150.059,152.1,148.435,151.741,180937.73210862,0
+CNXC.US,D,20210409,000000,150.775,154.709,149.381,152.688,192862.73762419,0
+CNXC.US,D,20210412,000000,152.378,154.997,147.838,153.952,156679.00720423,0
+CNXC.US,D,20210413,000000,154.679,154.769,149.929,153.344,142497.53959237,0
+CNXC.US,D,20210414,000000,152.826,155.903,151.243,153.066,74955.312563171,0
+CNXC.US,D,20210415,000000,154.271,154.479,149.032,150.915,146089.6023064,0
+CNXC.US,D,20210416,000000,151.253,153.693,148.206,153.224,154306.05663301,0
+CNXC.US,D,20210419,000000,153.066,156.441,149.341,154.927,169371.22991676,0
+CNXC.US,D,20210420,000000,155.097,155.097,150.875,152.608,201306.14363471,0
+CNXC.US,D,20210421,000000,152.756,158.502,152.08,154.967,169338.09095406,0
+CNXC.US,D,20210422,000000,155.535,159.03,152.986,156.143,112810.0500718,0
+CNXC.US,D,20210423,000000,157.019,161.351,155.615,158.612,121170.10657008,0
+CNXC.US,D,20210426,000000,159.777,161.888,155.645,157.876,167554.61223443,0
+CNXC.US,D,20210427,000000,157.886,160.773,155.615,157.636,76331.081620546,0
+CNXC.US,D,20210428,000000,156.88,157.466,155.505,156.919,147979.52739106,0
+CNXC.US,D,20210429,000000,158.244,159.618,154.818,158.004,90995.574718977,0
+CNXC.US,D,20210430,000000,157.466,157.466,152.448,154.061,129289.15243057,0
+CNXC.US,D,20210503,000000,155.565,157.974,153.623,156.222,102807.10439259,0
+CNXC.US,D,20210504,000000,154.649,156.86,153.234,156.401,67526.159653344,0
+CNXC.US,D,20210505,000000,156.083,157.526,152.986,155.565,112392.29829963,0
+CNXC.US,D,20210506,000000,155.744,155.744,150.078,153.703,136405.99572227,0
+CNXC.US,D,20210507,000000,153.036,157.576,152.716,156.64,110082.61302082,0
+CNXC.US,D,20210510,000000,156.182,156.63,153.444,153.563,144761.0311656,0
+CNXC.US,D,20210511,000000,149.959,157.408,148.784,155.804,221583.17196064,0
+CNXC.US,D,20210512,000000,154.221,154.789,147.3,147.479,156607.70822389,0
+CNXC.US,D,20210513,000000,147.848,153.962,146.433,151.393,181375.5681006,0
+CNXC.US,D,20210514,000000,152.996,155.695,150.615,154.091,96039.726525689,0
+CNXC.US,D,20210517,000000,152.478,153.962,146.393,149.709,192705.07649864,0
+CNXC.US,D,20210518,000000,149.909,151.651,147.788,147.928,78618.674257554,0
+CNXC.US,D,20210519,000000,145.049,148.086,144.412,146.862,104519.28413188,0
+CNXC.US,D,20210520,000000,147.738,150.635,146.941,148.514,97249.800769585,0
+CNXC.US,D,20210521,000000,149.939,152.05,148.405,148.684,73336.524446025,0
+CNXC.US,D,20210524,000000,149.521,151.622,148.734,150.457,68207.014705097,0
+CNXC.US,D,20210525,000000,150.695,153.086,147.498,149.839,324139.22360553,0
+CNXC.US,D,20210526,000000,150.785,153.284,146.802,148.166,336323.31555672,0
+CNXC.US,D,20210527,000000,148.306,154.459,147.26,152.418,288137.2553749,0
+CNXC.US,D,20210528,000000,152.906,153.663,146.792,151.412,110555.59639748,0
+CNXC.US,D,20210601,000000,151.761,152.826,149.052,149.809,116649.14868957,0
+CNXC.US,D,20210602,000000,150.287,152.12,147.818,149.809,101335.93529109,0
+CNXC.US,D,20210603,000000,148.634,150.068,144.959,146.593,354985.57260947,0
+CNXC.US,D,20210604,000000,148.306,150.207,145.776,147.26,171385.67716427,0
+CNXC.US,D,20210607,000000,146.632,147.868,143.974,146.384,343523.50836065,0
+CNXC.US,D,20210608,000000,147.558,151.651,145.657,150.725,198615.8623904,0
+CNXC.US,D,20210609,000000,150.695,151.661,145.955,146.344,167893.03133833,0
+CNXC.US,D,20210610,000000,147.489,149.709,146.443,147.728,216583.20543752,0
+CNXC.US,D,20210611,000000,147.668,152.916,147.508,152.408,214614.95189558,0
+CNXC.US,D,20210614,000000,152.13,154.29,149.451,150.825,208387.83954172,0
+CNXC.US,D,20210615,000000,151.651,151.651,148.256,150.019,213332.57446035,0
+CNXC.US,D,20210616,000000,149.689,151.86,147.15,151.602,515771.80276601,0
+CNXC.US,D,20210617,000000,151.87,154.101,149.291,153.534,436675.12407684,0
+CNXC.US,D,20210618,000000,152.418,160.564,150.675,158.742,720668.00069277,0
+CNXC.US,D,20210621,000000,160.583,160.593,153.643,154.479,441323.61675318,0
+CNXC.US,D,20210622,000000,153.683,155.863,151.9,153.782,337992.3142234,0
+CNXC.US,D,20210623,000000,153.583,156.949,153.583,155.535,356340.25323603,0
+CNXC.US,D,20210624,000000,151.562,153.683,140.179,150.695,970981.64909976,0
+CNXC.US,D,20210625,000000,150.357,158.502,149.072,158.034,482220.10935289,0
+CNXC.US,D,20210628,000000,158.632,161.44,155.157,157.427,771571.45581565,0
+CNXC.US,D,20210629,000000,157.994,164.855,157.118,158.632,440937.99973272,0
+CNXC.US,D,20210630,000000,158.244,159.857,157.506,159.429,291907.06343431,0
+CNXC.US,D,20210701,000000,159.608,159.797,157.964,158.602,226866.32598316,0
+CNXC.US,D,20210702,000000,158.652,162.964,158.244,162.844,371758.90878854,0
+CNXC.US,D,20210706,000000,163.83,164.537,157.526,159.987,624411.36459307,0
+CNXC.US,D,20210707,000000,160.623,162.665,157.776,160.932,233997.22822872,0
+CNXC.US,D,20210708,000000,158.134,159.687,154.679,158.801,200478.6737783,0
+CNXC.US,D,20210709,000000,159.01,161.659,159.01,161.261,149168.51320415,0
+CNXC.US,D,20210712,000000,161.022,162.266,159.001,160.623,235021.52343932,0
+CNXC.US,D,20210713,000000,159.937,162.934,159.937,162.356,348884.99084045,0
+CNXC.US,D,20210714,000000,162.924,165.225,158.811,159.329,313381.11126125,0
+CNXC.US,D,20210715,000000,159.05,160.863,157.856,159.479,316145.70411888,0
+CNXC.US,D,20210716,000000,159.578,161.62,157.198,157.746,351118.35608395,0
+CNXC.US,D,20210719,000000,155.405,155.933,152.618,154.429,432218.43569974,0
+CNXC.US,D,20210720,000000,154.659,158.164,153.952,156.82,292388.08049889,0
+CNXC.US,D,20210721,000000,156.82,158.492,156.212,157.836,124972.04938119,0
+CNXC.US,D,20210722,000000,157.915,158.174,156.551,156.919,136463.23574874,0
+CNXC.US,D,20210723,000000,157.028,159.997,155.495,159.937,109223.00841271,0
+CNXC.US,D,20210726,000000,160.195,160.275,157.836,159.16,133443.57329945,0
+CNXC.US,D,20210727,000000,159.16,159.16,153.155,157.496,189358.04126635,0
+CNXC.US,D,20210728,000000,157.308,162.296,156.979,161.131,239735.28983006,0
+CNXC.US,D,20210729,000000,161.719,162.316,158.911,159.459,101637.19858832,0
+CNXC.US,D,20210730,000000,158.572,163.054,158.214,162.326,99274.290127007,0
+CNXC.US,D,20210802,000000,162.346,164.427,159.16,160.135,142742.56707412,0
+CNXC.US,D,20210803,000000,160.733,160.733,158.512,160.215,98156.603294263,0
+CNXC.US,D,20210804,000000,160.047,164.159,158.492,163.372,104625.7304969,0
+CNXC.US,D,20210805,000000,164.427,168.092,163.79,165.951,118350.28210796,0
+CNXC.US,D,20210806,000000,166.17,167.913,162.246,162.874,127509.6905549,0
+CNXC.US,D,20210809,000000,162.246,164.029,159.787,161.55,74095.707955059,0
+CNXC.US,D,20210810,000000,162.784,163.94,160.007,160.603,81700.597788272,0
+CNXC.US,D,20210811,000000,161.54,162.646,159.637,161.51,70402.219930952,0
+CNXC.US,D,20210812,000000,160.793,164.417,159.05,163.701,76484.725902136,0
+CNXC.US,D,20210813,000000,163.591,166.439,162.526,165.255,72320.262923351,0
+CNXC.US,D,20210816,000000,164.348,165.513,161.739,164.318,77074.197753727,0
+CNXC.US,D,20210817,000000,162.954,164.467,159.907,160.544,89656.961468261,0
+CNXC.US,D,20210818,000000,160.653,163.85,159.817,161.779,90786.698832893,0
+CNXC.US,D,20210819,000000,160.524,162.734,159.977,160.942,46862.510095965,0
+CNXC.US,D,20210820,000000,160.932,163.103,160.415,163.044,88401.69772978,0
+CNXC.US,D,20210823,000000,163.731,164.517,159.647,162.616,74707.272448447,0
+CNXC.US,D,20210824,000000,163.312,165.543,160.863,162.804,67680.808145925,0
+CNXC.US,D,20210825,000000,163.671,167.346,161.689,166.668,82150.484312144,0
+CNXC.US,D,20210826,000000,166.668,166.977,163.78,166.399,121140.98445135,0
+CNXC.US,D,20210827,000000,165.712,170.443,165.603,169.457,262481.67298233,0
+CNXC.US,D,20210830,000000,170.791,173.35,169.497,171.348,99772.378778436,0
+CNXC.US,D,20210831,000000,171.199,172.036,168.62,171.906,85952.427123255,0
+CNXC.US,D,20210901,000000,172.534,173.509,170.731,172.424,73751.26358522,0
+CNXC.US,D,20210902,000000,172.832,176.228,170.91,175.81,77393.536848796,0
+CNXC.US,D,20210903,000000,174.286,175.621,170.661,172.354,82477.85709514,0
+CNXC.US,D,20210907,000000,172.464,172.464,167.844,169.357,102779.99069584,0
+CNXC.US,D,20210908,000000,169.157,171.737,167.734,171.478,117640.30493747,0
+CNXC.US,D,20210909,000000,172.016,173.579,171.408,172.594,55748.77315342,0
+CNXC.US,D,20210910,000000,173.31,174.735,170.552,170.89,89566.58247909,0
+CNXC.US,D,20210913,000000,172.224,172.224,165.473,167.316,101783.81339298,0
+CNXC.US,D,20210914,000000,168.082,172.126,167.464,169.995,76508.826965915,0
+CNXC.US,D,20210915,000000,169.536,171.856,167.564,170.92,100844.87611659,0
+CNXC.US,D,20210916,000000,171.667,172.594,169.207,170.263,76296.938446859,0
+CNXC.US,D,20210917,000000,171.109,171.109,164.816,165.453,376571.08785639,0
+CNXC.US,D,20210920,000000,161.988,167.903,158.383,163.502,154979.88220782,0
+CNXC.US,D,20210921,000000,164.547,164.965,160.225,160.952,126798.70917343,0
+CNXC.US,D,20210922,000000,161.5,165.712,159.279,163.611,146547.5225182,0
+CNXC.US,D,20210923,000000,164.845,167.504,163.591,165.095,100434.15382136,0
+CNXC.US,D,20210924,000000,164.865,167.992,162.934,167.246,140214.96801031,0
+CNXC.US,D,20210927,000000,167.056,167.754,164.517,165.961,159850.30551313,0
+CNXC.US,D,20210928,000000,170.532,174.435,167.704,171.488,297765.63035455,0
+CNXC.US,D,20210929,000000,173.141,179.245,170.353,177.264,280969.19732268,0
+CNXC.US,D,20210930,000000,178.269,179.455,172.514,175.491,383959.06811559,0
+CNXC.US,D,20211001,000000,176.536,181.844,172.424,181.336,186567.33892296,0
+CNXC.US,D,20211004,000000,181.306,182.332,172.732,173.45,245521.55355897,0
+CNXC.US,D,20211005,000000,173.489,178.996,173.489,176.487,283167.41518151,0
+CNXC.US,D,20211006,000000,175.561,179.693,175.561,178.379,305378.55387569,0
+CNXC.US,D,20211007,000000,179.125,183.039,179.125,179.953,175855.42028426,0
+CNXC.US,D,20211008,000000,180.709,183.627,179.843,180.699,233332.44055282,0
+CNXC.US,D,20211011,000000,180.311,183.915,177.851,178.349,278630.38992514,0
+CNXC.US,D,20211012,000000,178.727,179.235,176.736,178.468,123477.7834269,0
+CNXC.US,D,20211013,000000,179.135,180.908,177.881,180.211,112719.67108262,0
+CNXC.US,D,20211014,000000,181.536,184.155,181.436,182.97,102914.5549686,0
+CNXC.US,D,20211015,000000,183.497,183.667,180.261,180.839,204278.60816743,0
+CNXC.US,D,20211018,000000,179.504,184.363,179.504,182.124,133580.1459942,0
+CNXC.US,D,20211019,000000,182.412,183.905,180.609,183.169,124473.96072976,0
+CNXC.US,D,20211020,000000,183.338,184.453,182.212,182.7,106341.92708015,0
+CNXC.US,D,20211021,000000,182.054,182.182,178.299,180.45,174086.0005185,0
+CNXC.US,D,20211022,000000,179.943,184.055,179.943,183.895,175701.77600267,0
+CNXC.US,D,20211025,000000,184.663,185.877,183,183.587,305711.95192463,0
+CNXC.US,D,20211026,000000,184.643,184.643,179.893,180.928,295181.79547526,0
+CNXC.US,D,20211027,000000,181.147,182.044,175.023,175.591,263100.26695265,0
+CNXC.US,D,20211028,000000,175.82,178.468,173.41,174.306,197003.0995392,0
+CNXC.US,D,20211029,000000,174.395,177.422,174.227,176.407,242102.21513534,0
+CNXC.US,D,20211101,000000,176.487,179.125,172.016,178.309,247108.20692441,0
+CNXC.US,D,20211102,000000,179.165,183.129,176.746,182.562,234262.33993029,0
+CNXC.US,D,20211103,000000,182.74,182.98,179.743,182.651,119911.83019863,0
+CNXC.US,D,20211104,000000,182.432,184.911,180.101,182.67,189319.8812487,0
+CNXC.US,D,20211105,000000,183.657,184.613,174.365,174.365,171103.49387586,0
+CNXC.US,D,20211108,000000,175.173,177.851,175.173,176.606,145329.41458638,0
+CNXC.US,D,20211109,000000,176.118,181.237,175.073,180.031,178740.51846078,0
+CNXC.US,D,20211110,000000,180.091,180.928,177.462,179.583,132989.66993162,0
+CNXC.US,D,20211111,000000,180.649,181.346,178.976,179.992,108057.11945241,0
+CNXC.US,D,20211112,000000,180.031,181.107,180.031,180.799,75400.178032088,0
+CNXC.US,D,20211115,000000,181.934,183.876,179.743,183.517,131925.20628138,0
+CNXC.US,D,20211116,000000,183.179,187.42,182.78,186.047,203235.23294801,0
+CNXC.US,D,20211117,000000,186.644,187.371,183.438,186.992,251554.8531916,0
+CNXC.US,D,20211118,000000,187.332,189.98,184.284,185.081,164354.1918068,0
+CNXC.US,D,20211119,000000,184.314,185.778,183.716,184.881,190042.91316207,0
+CNXC.US,D,20211122,000000,186.326,187.978,179.703,182.68,420045.39006944,0
+CNXC.US,D,20211123,000000,182.68,185.539,172.244,174.813,480448.68116515,0
+CNXC.US,D,20211124,000000,173.798,179.215,172.454,177.482,133170.42790996,0
+CNXC.US,D,20211126,000000,176.856,176.856,171.149,171.388,75806.883483356,0
+CNXC.US,D,20211129,000000,172.752,174.735,171.438,172.244,185244.7930481,0
+CNXC.US,D,20211130,000000,172.554,173.31,163.143,164.806,409125.59975565,0
+CNXC.US,D,20211201,000000,166.947,170.034,163.531,163.551,177349.68623855,0
+CNXC.US,D,20211202,000000,163.88,169.865,163.103,168.859,123266.89911884,0
+CNXC.US,D,20211203,000000,168.71,169.237,164.199,167.784,173909.25938412,0
+CNXC.US,D,20211206,000000,168.64,171.558,166.121,170.671,236370.17879994,0
+CNXC.US,D,20211207,000000,173.4,178.08,173.21,176.816,177794.55170746,0
+CNXC.US,D,20211208,000000,176.477,177.214,174.375,176.108,233976.13979791,0
+CNXC.US,D,20211209,000000,175.491,177.99,169.635,169.845,95477.368370849,0
+CNXC.US,D,20211210,000000,171.398,173.679,168.222,169.048,142850.01765013,0
+CNXC.US,D,20211213,000000,168.879,174.665,168.262,169.765,164209.58542413,0
+CNXC.US,D,20211214,000000,168.361,170.053,165.015,167.206,193852.8896611,0
+CNXC.US,D,20211215,000000,167.146,169.118,164.417,168.779,148334.01387081,0
+CNXC.US,D,20211216,000000,169.885,170.781,164.209,166.419,342319.4593827,0
+CNXC.US,D,20211217,000000,166.608,170.353,163.82,168.022,849244.16331989,0
+CNXC.US,D,20211220,000000,166.718,167.824,163.113,166.15,98886.664684564,0
+CNXC.US,D,20211221,000000,166.041,170.99,164.069,170.641,183407.08693496,0
+CNXC.US,D,20211222,000000,171,175.361,171,174.983,111633.1147906,0
+CNXC.US,D,20211223,000000,174.725,176.706,173.002,175.879,122050.799609,0
+CNXC.US,D,20211227,000000,177.702,181.645,176.915,181.635,104947.07801395,0
+CNXC.US,D,20211228,000000,181.635,181.655,179.056,181.456,164298.96020231,0
+CNXC.US,D,20211229,000000,181.296,185.599,181.107,183.587,351286.05931941,0
+CNXC.US,D,20211230,000000,185.24,185.24,176.984,177.861,300797.34333573,0
+CNXC.US,D,20211231,000000,177.184,179.583,176.029,177.334,103676.75111061,0
+CNXC.US,D,20220103,000000,177.93,178.478,173.489,178.09,227098.29872203,0
+CNXC.US,D,20220104,000000,178.707,178.707,175.213,178.13,190934.65252188,0
+CNXC.US,D,20220105,000000,176.915,181.127,175.591,177.214,346224.83592586,0
+CNXC.US,D,20220106,000000,177.164,178.518,174.625,175.073,263823.29886602,0
+CNXC.US,D,20220107,000000,175.282,176.517,162.576,163.282,262522.84563295,0
+CNXC.US,D,20220110,000000,160.185,163.402,153.096,163.312,389558.54860021,0
+CNXC.US,D,20220111,000000,163.78,170.263,162.616,170.233,424382.57733864,0
+CNXC.US,D,20220112,000000,171.538,173.002,167.834,170.641,247989.90417431,0
+CNXC.US,D,20220113,000000,171.169,172.842,168.63,170.821,245126.89863959,0
+CNXC.US,D,20220114,000000,168.989,172.006,162.148,165.443,408942.83335533,0
+CNXC.US,D,20220118,000000,163.232,166.798,162.018,163.212,343126.84501929,0
+CNXC.US,D,20220119,000000,166.28,171.657,164.298,167.903,542227.74131823,0
+CNXC.US,D,20220120,000000,167.794,174.575,163.641,170.95,440986.20186028,0
+CNXC.US,D,20220121,000000,169.457,171.518,166.419,168.62,274519.15012887,0
+CNXC.US,D,20220124,000000,166.529,175.969,160.843,174.435,567384.23084838,0
+CNXC.US,D,20220125,000000,172.752,176.984,170.043,174.963,561994.63046084,0
+CNXC.US,D,20220126,000000,177.184,184.363,174.765,180.111,564929.93918691,0
+CNXC.US,D,20220127,000000,180.002,184.254,175.541,178.439,315311.20478554,0
+CNXC.US,D,20220128,000000,179.853,190.339,177.393,189.811,545009.40576271,0
+CNXC.US,D,20220131,000000,190.249,200.545,190.249,199.819,629737.6996882,0
+CNXC.US,D,20220201,000000,199.819,200.784,193.425,200.436,298297.86217966,0
+CNXC.US,D,20220202,000000,200.874,203.453,200.267,201.66,268658.57478665,0
+CNXC.US,D,20220203,000000,198.783,201.562,197.08,198.643,245745.49260991,0
+CNXC.US,D,20220204,000000,198.514,202,195.009,201.322,241619.18964878,0
+CNXC.US,D,20220207,000000,201.073,202.517,196.91,197.638,204569.82935476,0
+CNXC.US,D,20220208,000000,197.339,202.498,197,202.318,184405.2726598,0
+CNXC.US,D,20220209,000000,203.802,206.7,202.577,204.589,192738.21546133,0
+CNXC.US,D,20220210,000000,201.093,207.268,198.524,201.262,174527.85335444,0
+CNXC.US,D,20220211,000000,202.627,203.264,196.632,199.042,125978.26879396,0
+CNXC.US,D,20220214,000000,199.869,203.453,198.424,201.063,191120.43155518,0
+CNXC.US,D,20220215,000000,202.627,204.539,199.709,202.876,161682.99057131,0
+CNXC.US,D,20220216,000000,201.8,206.42,200.884,203.663,124712.96294557,0
+CNXC.US,D,20220217,000000,201.222,201.68,198.544,198.773,122832.07575983,0
+CNXC.US,D,20220218,000000,198.813,199.869,193.754,196.054,379130.8216719,0
+CNXC.US,D,20220222,000000,194.441,197.08,191.882,193.366,172810.6525602,0
+CNXC.US,D,20220223,000000,194.213,196.264,189.443,189.98,303618.17200884,0
+CNXC.US,D,20220224,000000,184.205,190.906,182.182,190.359,244654.91947392,0
+CNXC.US,D,20220225,000000,191.534,197.797,190.388,197.408,125545.45385693,0
+CNXC.US,D,20220228,000000,194.391,199.161,193.794,198.723,216236.7526457,0
+CNXC.US,D,20220301,000000,197.678,200.695,193.923,195.437,167760.47548754,0
+CNXC.US,D,20220302,000000,196.264,204.24,196.224,202.886,141411.98751133,0
+CNXC.US,D,20220303,000000,203.643,204.379,197.618,199.291,144788.14486235,0
+CNXC.US,D,20220304,000000,198.653,202.268,188.417,191.623,254749.24835329,0
+CNXC.US,D,20220307,000000,190.109,191.284,187.042,187.042,148837.12357719,0
+CNXC.US,D,20220308,000000,187.292,195.198,185.549,190.986,225646.20962935,0
+CNXC.US,D,20220309,000000,194.003,196.622,193.406,194.262,180881.49629314,0
+CNXC.US,D,20220310,000000,192.18,195.297,190.936,194.571,178215.3161126,0
+CNXC.US,D,20220311,000000,194.889,196.782,193.007,195.168,83137.623716085,0
+CNXC.US,D,20220314,000000,196.353,198.405,190.946,191.284,112029.77813196,0
+CNXC.US,D,20220315,000000,193.047,196.054,191.702,193.455,142556.78804082,0
+CNXC.US,D,20220316,000000,193.863,199.341,193.655,197.458,273045.97260539,0
+CNXC.US,D,20220317,000000,197.458,201.73,196.632,199.779,507777.27906837,0
+CNXC.US,D,20220318,000000,199.779,202.746,198.235,201.98,609612.30722188,0
+CNXC.US,D,20220321,000000,202.786,203.244,197.319,198.763,222317.2501949,0
+CNXC.US,D,20220322,000000,198.713,201.71,198.205,198.833,390399.07319949,0
+CNXC.US,D,20220323,000000,197.359,199.121,191.802,192.51,211907.59906442,0
+CNXC.US,D,20220324,000000,194.521,195.537,191.334,194.441,147281.60075247,0
+CNXC.US,D,20220325,000000,195.467,196.353,192.49,194.252,161635.79265474,0
+CNXC.US,D,20220328,000000,193.734,195.387,189.453,193.465,233807.43235146,0
+CNXC.US,D,20220329,000000,196.602,198.464,195.407,195.606,277322.90721514,0
+CNXC.US,D,20220330,000000,190.169,191.195,170.701,173.171,904205.63505653,0
+CNXC.US,D,20220331,000000,172.912,175.381,164.657,165.593,640638.40999316,0
+CNXC.US,D,20220401,000000,166.14,168.749,160.275,162.954,518299.40182981,0
+CNXC.US,D,20220404,000000,163.133,165.613,161.082,165.085,298848.16980261,0
+CNXC.US,D,20220405,000000,163.89,166.917,160.564,164.597,389649.93180037,0
+CNXC.US,D,20220406,000000,163.671,167.326,159.329,160.425,535102.86433861,0
+CNXC.US,D,20220407,000000,159.199,160.485,153.145,155.107,478685.28666533,0
+CNXC.US,D,20220408,000000,154.191,156.372,152.836,154.031,241405.29270774,0
+CNXC.US,D,20220411,000000,152.706,154.977,151.612,152.886,489902.3234324,0
+CNXC.US,D,20220412,000000,153.444,155.774,148.634,150.297,352421.82194999,0
+CNXC.US,D,20220413,000000,149.501,154.001,149.501,153.563,180173.52754463,0
+CNXC.US,D,20220414,000000,153.244,153.792,151.133,151.602,277804.92849072,0
+CNXC.US,D,20220418,000000,151.114,155.157,150.735,152,320177.61124688,0
+CNXC.US,D,20220419,000000,150.695,155.625,150.566,155.325,154594.26518736,0
+CNXC.US,D,20220420,000000,155.325,157.576,154.659,155.107,224344.75218529,0
+CNXC.US,D,20220421,000000,156.232,157.168,151.094,153.603,244000.17390793,0
+CNXC.US,D,20220422,000000,152.866,153.583,149.819,150.029,246735.64464682,0
+CNXC.US,D,20220425,000000,148.714,156.85,148.714,156.73,305172.69062257,0
+CNXC.US,D,20220426,000000,155.217,157.566,152.07,152.239,341572.32640555,0
+CNXC.US,D,20220427,000000,152.786,156.89,151.811,152.568,454752.93033295,0
+CNXC.US,D,20220428,000000,154.659,161.54,154.036,160.873,357274.16945746,0
+CNXC.US,D,20220429,000000,158.971,162.177,156.352,156.82,366603.28956186,0
+CNXC.US,D,20220502,000000,155.754,156.76,150.357,154.749,374135.87620373,0
+CNXC.US,D,20220503,000000,154.759,156.143,152.508,153.394,306927.04722348,0
+CNXC.US,D,20220504,000000,154.35,157.348,148.993,156.551,227029.00816366,0
+CNXC.US,D,20220505,000000,154.619,154.649,146.837,148.046,187179.90762734,0
+CNXC.US,D,20220506,000000,146.573,147.848,142.191,143.755,330149.42638538,0
+CNXC.US,D,20220509,000000,142.072,145.249,139.682,144.681,347122.60055162,0
+CNXC.US,D,20220510,000000,146.483,147.469,140.837,146.782,384501.34205061,0
+CNXC.US,D,20220511,000000,145.329,147.718,137.78,138.078,269306.2908757,0
+CNXC.US,D,20220512,000000,136.774,139.746,136.167,139.423,210261.69725053,0
+CNXC.US,D,20220513,000000,140.409,146.463,140.409,145.826,172406.9597419,0
+CNXC.US,D,20220516,000000,145.009,146.13,142.33,143.984,149572.20602245,0
+CNXC.US,D,20220517,000000,145.009,147.657,144.899,145.856,135319.43943024,0
+CNXC.US,D,20220518,000000,144.801,145.329,139.791,140.588,159050.95356446,0
+CNXC.US,D,20220519,000000,140.189,143.605,139.313,141.504,166467.05173141,0
+CNXC.US,D,20220520,000000,142.201,143.566,138.487,143.536,155440.81505259,0
+CNXC.US,D,20220523,000000,144.392,145.945,140.627,145.329,168863.09915542,0
+CNXC.US,D,20220524,000000,143.227,143.227,138.516,139.931,209357.90735882,0
+CNXC.US,D,20220525,000000,139.841,147.28,139.841,145.747,208018.28989711,0
+CNXC.US,D,20220526,000000,145.079,151.94,145.079,150.317,185700.70483791,0
+CNXC.US,D,20220527,000000,151.801,156.67,151.422,156.64,182155.84004044,0
+CNXC.US,D,20220531,000000,155.017,157.308,152.906,154.241,270791.51893107,0
+CNXC.US,D,20220601,000000,155.675,157.228,151.552,154.937,254849.66945237,0
+CNXC.US,D,20220602,000000,154.887,159.987,153.482,159.837,150468.96643722,0
+CNXC.US,D,20220603,000000,158.453,160.215,157.876,159.309,145218.95137739,0
+CNXC.US,D,20220606,000000,160.365,162.744,159.608,160.593,163282.69867963,0
+CNXC.US,D,20220607,000000,159.439,161.709,159.404,161.181,113471.82511472,0
+CNXC.US,D,20220608,000000,161.052,162.068,157.556,158.991,338261.44276894,0
+CNXC.US,D,20220609,000000,158.254,159.439,155.137,155.296,102792.04122773,0
+CNXC.US,D,20220610,000000,152.06,154.161,149.41,150.845,138335.08503556,0
+CNXC.US,D,20220613,000000,146.732,147.753,144.337,146.025,155183.73703895,0
+CNXC.US,D,20220614,000000,146.463,148.016,143.098,145.367,281596.82919192,0
+CNXC.US,D,20220615,000000,145.895,148.659,144.531,146.045,196236.88655323,0
+CNXC.US,D,20220616,000000,142.35,142.4,137.69,138.606,190476.73231009,0
+CNXC.US,D,20220617,000000,139.891,142.231,136.455,138.506,429197.76903946,0
+CNXC.US,D,20220621,000000,139.921,141.793,137.95,138.616,217807.33863529,0
+CNXC.US,D,20220622,000000,136.455,141.355,135.436,137.58,283734.7943913,0
+CNXC.US,D,20220623,000000,138.388,140.687,137.322,140.071,381994.83141761,0
+CNXC.US,D,20220624,000000,140.847,147.838,140.09,144.691,399829.61861395,0
+CNXC.US,D,20220627,000000,143.745,148.475,142.62,146.981,229586.73355719,0
+CNXC.US,D,20220628,000000,144.382,147.918,138.965,138.995,358557.55110369,0
+CNXC.US,D,20220629,000000,138.736,141.155,132.054,134.135,300196.82516324,0
+CNXC.US,D,20220630,000000,132.532,136.694,130.461,135.071,265413.96907542,0
+CNXC.US,D,20220701,000000,134.075,136.884,130.619,136.565,236173.35344575,0
+CNXC.US,D,20220705,000000,134.285,137.073,132.347,134.424,276762.55748228,0
+CNXC.US,D,20220706,000000,134.484,137.043,129.296,129.535,292712.44064892,0
+CNXC.US,D,20220707,000000,129.535,131.904,129.535,131.287,328599.92882659,0
+CNXC.US,D,20220708,000000,131.128,133.615,128.972,132.223,262479.66456035,0
+CNXC.US,D,20220711,000000,130.969,133.593,128.001,128.39,141608.81286552,0
+CNXC.US,D,20220712,000000,127.364,129.017,124.879,126.368,357325.38421799,0
+CNXC.US,D,20220713,000000,124.476,125.571,122.664,123.152,259271.21044479,0
+CNXC.US,D,20220714,000000,123.45,125.88,121.09,125.571,498845.82651633,0
+CNXC.US,D,20220715,000000,126.677,128.688,124.028,124.765,223496.19389808,0
+CNXC.US,D,20220718,000000,125.163,127.085,124.197,125.073,205784.92465361,0
+CNXC.US,D,20220719,000000,126.736,129.545,126.736,128.668,275669.97592431,0
+CNXC.US,D,20220720,000000,128.33,132.507,127.722,131.566,319220.59817266,0
+CNXC.US,D,20220721,000000,131.566,132.572,130.451,131.934,422576.00176622,0
+CNXC.US,D,20220722,000000,132.731,134.11,129.704,130.689,340091.11519414,0
+CNXC.US,D,20220725,000000,130.261,131.556,128.907,130.719,241611.15596085,0
+CNXC.US,D,20220726,000000,130.301,130.301,127.294,128.43,240486.43965117,0
+CNXC.US,D,20220727,000000,129.614,132.552,129.604,131.407,291765.46968461,0
+CNXC.US,D,20220728,000000,131.646,133.851,130.459,133.222,196293.09885058,0
+CNXC.US,D,20220729,000000,133.143,134.679,133.143,133.452,195623.55677291,0
+CNXC.US,D,20220801,000000,133.342,136.535,132.015,135.816,271715.81112945,0
+CNXC.US,D,20220802,000000,135.966,137.034,134.909,135.288,103243.7892995,0
+CNXC.US,D,20220803,000000,135.647,137.353,135.407,136.116,127956.70766317,0
+CNXC.US,D,20220804,000000,135.767,136.809,135.008,135.846,195499.27051898,0
+CNXC.US,D,20220805,000000,133.851,136.884,133.851,136.395,136807.09171375,0
+CNXC.US,D,20220808,000000,136.704,137.602,135.138,135.248,173289.11647855,0
+CNXC.US,D,20220809,000000,134.29,135.258,130.03,130.299,178472.05372947,0
+CNXC.US,D,20220810,000000,132.903,134.799,132.205,133.651,295664.97041651,0
+CNXC.US,D,20220811,000000,135.298,136.395,132.754,133.163,186893.44974227,0
+CNXC.US,D,20220812,000000,133.392,134.829,132.843,133.592,154642.16915386,0
+CNXC.US,D,20220815,000000,133.592,135.178,132.918,133.242,234288.60944963,0
+CNXC.US,D,20220816,000000,134.1,137.153,131.666,136.595,435797.7217316,0
+CNXC.US,D,20220817,000000,136.545,136.545,129.242,133.322,347350.01050173,0
+CNXC.US,D,20220818,000000,133.661,135.318,133.073,134.509,119005.09045413,0
+CNXC.US,D,20220819,000000,133.901,134.415,133.029,133.981,419022.08437547,0
+CNXC.US,D,20220822,000000,133.173,133.911,132.195,132.694,317281.75782522,0
+CNXC.US,D,20220823,000000,132.444,134.938,130.219,130.359,163409.36159898,0
+CNXC.US,D,20220824,000000,130.329,132.344,129.96,131.257,122133.29528107,0
+CNXC.US,D,20220825,000000,132.434,133.542,130.549,133.452,94561.793076828,0
+CNXC.US,D,20220826,000000,133.322,134.35,129.75,130.399,204273.4791236,0
+CNXC.US,D,20220829,000000,129.74,130.648,128.334,129.711,193672.06212439,0
+CNXC.US,D,20220830,000000,130.02,130.988,126.912,127.107,201802.78867233,0
+CNXC.US,D,20220831,000000,128.174,128.174,124.712,125.49,269319.29150715,0
+CNXC.US,D,20220901,000000,125.49,125.49,121.19,123.505,254301.70325914,0
+CNXC.US,D,20220902,000000,124.612,125.45,121.639,122.198,208584.40797995,0
+CNXC.US,D,20220906,000000,122.986,124.104,121.075,121.958,229243.99077164,0
+CNXC.US,D,20220907,000000,122.158,123.285,120.143,123.116,178899.03715026,0
+CNXC.US,D,20220908,000000,122.078,124.632,121.48,124.403,210811.53746584,0
+CNXC.US,D,20220909,000000,125.091,128.833,124.552,128.124,164032.79748567,0
+CNXC.US,D,20220912,000000,128.573,130,127.823,128.922,158104.14271113,0
+CNXC.US,D,20220913,000000,126.119,126.119,123.216,124.034,214035.96390873,0
+CNXC.US,D,20220914,000000,124.113,124.113,120.951,122.148,265932.49108734,0
+CNXC.US,D,20220915,000000,120.991,123.275,119.245,120.252,253945.88374182,0
+CNXC.US,D,20220916,000000,119.235,119.918,117.319,118.197,711679.12698498,0
+CNXC.US,D,20220919,000000,117.409,120.841,117.409,120.841,191992.19307922,0
+CNXC.US,D,20220920,000000,119.813,119.813,118.137,119.065,185896.15278527,0
+CNXC.US,D,20220921,000000,119.734,120.941,117.469,117.589,169395.147958,0
+CNXC.US,D,20220922,000000,117.09,118.038,115.593,116.75,227048.93515774,0
+CNXC.US,D,20220923,000000,115.354,115.922,113.308,114.156,232494.47723552,0
+CNXC.US,D,20220926,000000,114.156,117.229,113.249,113.318,224690.50325841,0
+CNXC.US,D,20220927,000000,113.857,116.132,112.725,113.229,274045.17608229,0
+CNXC.US,D,20220928,000000,112.959,117.703,112.831,117.199,222971.54418177,0
+CNXC.US,D,20220929,000000,114.895,116.376,108.32,109.507,431546.93138522,0
+CNXC.US,D,20220930,000000,109.597,113.044,108.769,111.373,401768.34586508,0
+CNXC.US,D,20221003,000000,112.281,118.751,111.133,117.239,409500.15363022,0
+CNXC.US,D,20221004,000000,118.197,122.358,117.918,121.709,276114.94313376,0
+CNXC.US,D,20221005,000000,119.624,123.475,119.514,122.278,230591.09339497,0
+CNXC.US,D,20221006,000000,121.539,125.54,121.539,124.283,171595.2151144,0
+CNXC.US,D,20221007,000000,122.916,122.976,118.297,120.272,254624.44659598,0
+CNXC.US,D,20221010,000000,120.183,121.779,119.015,121.15,143492.48940542,0
+CNXC.US,D,20221011,000000,120.083,121.25,118.616,119.833,214104.12088669,0
+CNXC.US,D,20221012,000000,119.454,120.242,115.144,117.249,297299.73557919,0
+CNXC.US,D,20221013,000000,113.847,121.11,113.229,120.582,127313.22560649,0
+CNXC.US,D,20221014,000000,121.589,122.338,116.96,117.419,110405.28352842,0
+CNXC.US,D,20221017,000000,119.674,122.238,119.04,119.085,225138.53515769,0
+CNXC.US,D,20221018,000000,121.529,122.716,120.292,121.43,189123.58615366,0
+CNXC.US,D,20221019,000000,120.133,120.242,115.783,117.838,208253.64617511,0
+CNXC.US,D,20221020,000000,118.576,119.823,115.134,116.521,187036.7798577,0
+CNXC.US,D,20221021,000000,116.381,117.359,112.42,117.09,306315.5005322,0
+CNXC.US,D,20221024,000000,117.908,117.908,114.705,116.531,199095.55341518,0
+CNXC.US,D,20221025,000000,116.99,121.32,116.951,119.764,189507.47030896,0
+CNXC.US,D,20221026,000000,119.514,120.632,117.788,119.125,196922.54858827,0
+CNXC.US,D,20221027,000000,120.44,121.28,118.88,119.88,259325,0
+CNXC.US,D,20221028,000000,120,122.5,119.63,122.25,137725,0
+CNXC.US,D,20221031,000000,120.94,122.88,119.61,122.23,179091,0
+CNXC.US,D,20221101,000000,123.16,124.4,120.19,122.22,162991,0
+CNXC.US,D,20221102,000000,121.58,122.93,117.49,117.55,109886,0
+CNXC.US,D,20221103,000000,114.75,116.94,113.595,115.19,172033,0
+CNXC.US,D,20221104,000000,116.22,117.995,112.87,115.83,151501,0
+CNXC.US,D,20221107,000000,116.53,117.88,114.57,117.12,95189,0
+CNXC.US,D,20221108,000000,117.47,119.99,115.6,118.1,116198,0
+CNXC.US,D,20221109,000000,117.5,117.79,114.445,115.41,81211,0
+CNXC.US,D,20221110,000000,120.78,122.68,118.92,122.37,186289,0
+CNXC.US,D,20221111,000000,122.37,124.45,121.27,122.48,195759,0
+CNXC.US,D,20221114,000000,121.65,122.7,119.78,120.33,107877,0
+CNXC.US,D,20221115,000000,122.17,126.22,122.17,124.62,127930,0
+CNXC.US,D,20221116,000000,123.58,124.99,121.15,121.85,84423,0
+CNXC.US,D,20221117,000000,120.99,120.99,117.63,118.6,156845,0
+CNXC.US,D,20221118,000000,120.35,121.8,117.89,120.12,188272,0
+CNXC.US,D,20221121,000000,119.73,119.845,114.87,115.38,174192,0
+CNXC.US,D,20221122,000000,116.26,118.575,115.38,118.39,153911,0
+CNXC.US,D,20221123,000000,118.39,120.74,117.31,119.11,99342,0
+CNXC.US,D,20221125,000000,118.29,120.51,117.83,120.23,51069,0
+CNXC.US,D,20221128,000000,119.87,120.39,117.46,118.18,76189,0
+CNXC.US,D,20221129,000000,117.51,118.99,116.16,116.51,78550,0
+CNXC.US,D,20221130,000000,116.34,123.49,115.34,122.38,227011,0
+CNXC.US,D,20221201,000000,122.38,124.54,121.02,121.73,147433,0
+CNXC.US,D,20221202,000000,121.2,122.63,120.23,121.27,181185,0
+CNXC.US,D,20221205,000000,119.79,120.06,117.35,117.94,171274,0
+CNXC.US,D,20221206,000000,118,118,115.65,117.1,278110,0
+CNXC.US,D,20221207,000000,116.66,117.14,115.275,116.94,128572,0
+CNXC.US,D,20221208,000000,117.53,122.304,117.53,121.73,176892,0
+CNXC.US,D,20221209,000000,121.66,124.93,120.31,123.25,277648,0
+CNXC.US,D,20221212,000000,123.08,125.43,120.03,123.62,215209,0
+CNXC.US,D,20221213,000000,128.06,129.81,124.6,125.5,217031,0
+CNXC.US,D,20221214,000000,125.48,126.63,124.34,125.49,186465,0
+CNXC.US,D,20221215,000000,123.7,125.61,122.03,125.09,276144,0
+CNXC.US,D,20221216,000000,124.4,125.1,123.335,124.48,380009,0
+CNXC.US,D,20221219,000000,124.59,125,122.02,124.8,295163,0
+CNXC.US,D,20221220,000000,124.03,127.67,124.03,126.7,237502,0
+CNXC.US,D,20221221,000000,127.28,130,127.2,129.63,267400,0
+CNXC.US,D,20221222,000000,128.18,130.65,127.05,129.92,257468,0
+CNXC.US,D,20221223,000000,129.23,130.5,127.76,129.56,240014,0
+CNXC.US,D,20221227,000000,130.05,134.73,128,133.19,259811,0
+CNXC.US,D,20221228,000000,133.2,135.4,130.19,130.48,169169,0
+CNXC.US,D,20221229,000000,131.29,134.695,131.29,134.16,132522,0
+CNXC.US,D,20221230,000000,132.74,134.125,130.235,133.16,157787,0
+CNXC.US,D,20230103,000000,133.97,135.555,130.58,132.94,183799,0
+CNXC.US,D,20230104,000000,134.13,138.7,132.225,136.22,378591,0
+CNXC.US,D,20230105,000000,135.22,136.205,133.24,135.38,351467,0
+CNXC.US,D,20230106,000000,136.12,137.96,134.315,136.27,313181,0
+CNXC.US,D,20230109,000000,136.76,138.925,136.06,138.4,190248,0
+CNXC.US,D,20230110,000000,138.77,139.6,135.785,136.85,311326,0
+CNXC.US,D,20230111,000000,137.17,139.67,134.625,138.97,142615,0
+CNXC.US,D,20230112,000000,139.27,144.695,136.07,144.07,180642,0
+CNXC.US,D,20230113,000000,143.09,145.77,142.3605,145.14,142329,0
+CNXC.US,D,20230117,000000,145.1,146.85,142.45,143.02,344710,0
+CNXC.US,D,20230118,000000,143.53,145.505,143.31,144.28,234314,0
+CNXC.US,D,20230119,000000,143.22,144.225,141.1,142.96,209409,0
+CNXC.US,D,20230120,000000,136.59,142.69,136.0006,141.99,491579,0
+CNXC.US,D,20230123,000000,141.93,142.19,138.34,139.91,286280,0
+CNXC.US,D,20230124,000000,138.4,141.69,137.8,139.05,213841,0
+CNXC.US,D,20230125,000000,137.59,140.97,136.37,140,242719,0
+CNXC.US,D,20230126,000000,140.57,142.4,139.84,141.82,238199,0
+CNXC.US,D,20230127,000000,140.52,141.89,137.7,138.97,277492,0
+CNXC.US,D,20230130,000000,137.91,141.2,137.13,140.25,284115,0
+CNXC.US,D,20230131,000000,140.54,141.83,139.68,141.81,245391,0
+CNXC.US,D,20230201,000000,140.84,147.41,140.05,146.5,244369,0
+CNXC.US,D,20230202,000000,148.11,151.82,147.01,151.4,208352,0
+CNXC.US,D,20230203,000000,149.64,150.77,148.57,149.86,153230,0
+CNXC.US,D,20230206,000000,148.19,149.49,146.13,146.58,183577,0
+CNXC.US,D,20230207,000000,145.91,148.7,143.51,148.31,225038,0
+CNXC.US,D,20230208,000000,147.85,148.7999,146.1,146.74,125586,0
+CNXC.US,D,20230209,000000,147.8,150.83,146.18,146.92,151034,0
+CNXC.US,D,20230210,000000,146.19,146.91,144.69,146.17,151486,0
+CNXC.US,D,20230213,000000,146.66,147.2,145.18,147.07,113833,0
+CNXC.US,D,20230214,000000,146.37,148.29,144.38,144.73,118706,0
+CNXC.US,D,20230215,000000,143.65,145.35,143.105,144.3,97596,0
+CNXC.US,D,20230216,000000,142.14,142.14,139.87,140.52,162687,0
+CNXC.US,D,20230217,000000,139.74,143.045,137.92,142.73,218835,0
+CNXC.US,D,20230221,000000,140.93,142.04,137.73,138.24,184661,0
+CNXC.US,D,20230222,000000,138.52,140.48,137.24,138.03,160624,0
+CNXC.US,D,20230223,000000,138.68,139.51,137.33,138.66,184399,0
+CNXC.US,D,20230224,000000,136.77,138.88,135.605,137.04,142300,0
+CNXC.US,D,20230227,000000,138.11,139.77,137.01,138,320234,0
+CNXC.US,D,20230228,000000,137.31,137.6578,135.15,136.84,327854,0
+CNXC.US,D,20230301,000000,136.71,137.4,135.015,136.02,342733,0
+CNXC.US,D,20230302,000000,135.01,136.885,134.32,136.86,155088,0
+CNXC.US,D,20230303,000000,137.47,138.48,136.05,138.05,245567,0
+CNXC.US,D,20230306,000000,138.1,139.1,136.965,137.82,444113,0
+CNXC.US,D,20230307,000000,138.19,138.39,134.14,136.3,234341,0
+CNXC.US,D,20230308,000000,136.07,137.36,135.79,137.27,154851,0
+CNXC.US,D,20230309,000000,137.98,138.68,135.22,135.3,419005,0
+CNXC.US,D,20230310,000000,134.8,134.8,127.26,128.48,399728,0
+CNXC.US,D,20230313,000000,127.66,128.69,123.22,123.85,252643,0
+CNXC.US,D,20230314,000000,126.5,128.175,123.945,124.66,264413,0
+CNXC.US,D,20230315,000000,121.98,122.425,118.18,118.32,323632,0
+CNXC.US,D,20230316,000000,117.32,121.05,116.16,120.41,362051,0
+CNXC.US,D,20230317,000000,120,121.2,119.41,119.67,584797,0
+CNXC.US,D,20230320,000000,120.64,123.605,118.715,120.05,366682,0
+CNXC.US,D,20230321,000000,121.75,122.97,120.36,120.95,332690,0
+CNXC.US,D,20230322,000000,120.71,123.51,119.41,119.5,236212,0
+CNXC.US,D,20230323,000000,120.03,121.3,117.27,118.03,193764,0
+CNXC.US,D,20230324,000000,117.05,118.609,115.7,117.63,144536,0
+CNXC.US,D,20230327,000000,118.9,121.15,118.47,120.61,176955,0
+CNXC.US,D,20230328,000000,120.28,121.14,119.08,119.63,127795,0
+CNXC.US,D,20230329,000000,121.85,122.05,120.14,121.77,172805,0
+CNXC.US,D,20230330,000000,116,125.8,110.85,120,1058958,0
+CNXC.US,D,20230331,000000,121.42,123.26,119.17,121.55,665269,0
+CNXC.US,D,20230403,000000,121.39,122.13,118.98,120,373084,0
+CNXC.US,D,20230404,000000,120.69,121.36,115.57,115.72,270755,0
+CNXC.US,D,20230405,000000,115.11,115.11,111.25,112.88,639844,0
+CNXC.US,D,20230406,000000,112.97,114.43,112.02,112.89,300023,0
+CNXC.US,D,20230410,000000,111.86,112.66,110.3429,111.22,364291,0
+CNXC.US,D,20230411,000000,111.9,112.37,110.29,111,299839,0
+CNXC.US,D,20230412,000000,113.65,113.65,111.39,111.69,807676,0
+CNXC.US,D,20230413,000000,112,113.04,111.63,112.28,252302,0
+CNXC.US,D,20230414,000000,111.9,112.53,109.06,110.38,268636,0
+CNXC.US,D,20230417,000000,110.51,110.98,109.88,110.37,325015,0
+CNXC.US,D,20230418,000000,110.78,110.88,108.7,109.12,266029,0
+CNXC.US,D,20230419,000000,107.92,110.05,107.795,109.97,416343,0
+CNXC.US,D,20230420,000000,109.07,110.49,107.27,108.1,234587,0
+CNXC.US,D,20230421,000000,108.22,108.255,105.25,105.45,255484,0
+CNXC.US,D,20230424,000000,105.36,106.443,102.44,102.98,402775,0
+CNXC.US,D,20230425,000000,101.37,102.26,98.15,98.35,289534,0
+CNXC.US,D,20230426,000000,98.13,98.885,96.01,96.23,262422,0
+CNXC.US,D,20230427,000000,96.36,97.34,94.985,96.75,150714,0
+CNXC.US,D,20230428,000000,96.24,98.2413,95.65,96.51,149390,0
+CNXC.US,D,20230501,000000,96.17,97.17,94.535,94.93,410619,0
+CNXC.US,D,20230502,000000,94.31,95.01,91.64,92.79,418635,0
+CNXC.US,D,20230503,000000,93.35,94.65,91.64,91.69,262992,0
+CNXC.US,D,20230504,000000,90.97,91.29,85.685,86.51,334924,0
+CNXC.US,D,20230505,000000,87.81,88.51,85.47,86.92,410476,0
+CNXC.US,D,20230508,000000,87.53,88.75,84.36,85.71,294903,0
+CNXC.US,D,20230509,000000,85.16,85.86,84.03,84.26,286705,0
+CNXC.US,D,20230510,000000,85.14,86.75,84.22,86.5,267999,0
+CNXC.US,D,20230511,000000,85.53,87.23,85.5,86.5,347963,0
+CNXC.US,D,20230512,000000,86.89,89.805,86.58,89.74,640001,0
+CNXC.US,D,20230515,000000,89.97,91.2,89.905,91.03,275863,0
+CNXC.US,D,20230516,000000,90.99,90.99,86.1601,88,347501,0
+CNXC.US,D,20230517,000000,88.93,89.97,87.58,89.79,292060,0
+CNXC.US,D,20230518,000000,89.58,90.84,88,90.69,239188,0
+CNXC.US,D,20230519,000000,91.02,91.4,89.6,90.59,304129,0
+CNXC.US,D,20230522,000000,91.16,95.68,91.16,95.22,313874,0
+CNXC.US,D,20230523,000000,94.36,96.0816,94.04,95.46,282444,0
+CNXC.US,D,20230524,000000,94.94,95.54,93.7137,94.13,285571,0
+CNXC.US,D,20230525,000000,93.63,95,89.93,90,535407,0
+CNXC.US,D,20230526,000000,90.46,91.6,88.28,89.37,324205,0
+CNXC.US,D,20230530,000000,89.46,89.46,87.2,88.29,402378,0
+CNXC.US,D,20230531,000000,87.85,88.49,84.96,87.7,995784,0
+CNXC.US,D,20230601,000000,88.19,89.38,87.37,87.71,529728,0
+CNXC.US,D,20230602,000000,89.02,90.27,87.445,89.69,557983,0
+CNXC.US,D,20230605,000000,88.81,89.71,87,87.21,331019,0
+CNXC.US,D,20230606,000000,86.95,93.43,86.925,91.8,489118,0
+CNXC.US,D,20230607,000000,92.46,92.555,84.85,85.65,964891,0
+CNXC.US,D,20230608,000000,85.48,86.05,82.94,83.33,467525,0
+CNXC.US,D,20230609,000000,83.22,85.7,82.72,83.44,400572,0
+CNXC.US,D,20230612,000000,83.6,84.86,83.35,83.79,310601,0
+CNXC.US,D,20230613,000000,84.28,86.38,83.93,85.45,627513,0
+CNXC.US,D,20230614,000000,86.13,87.25,83.81,83.98,385450,0
+CNXC.US,D,20230615,000000,84.7,84.7,82.32,83.66,431670,0
+CNXC.US,D,20230616,000000,83.66,84.96,82.14,83.07,1117379,0
+CNXC.US,D,20230620,000000,82.5,85.765,82.15,85.04,550436,0
+CNXC.US,D,20230621,000000,84.35,84.47,81.7739,81.99,428632,0
+CNXC.US,D,20230622,000000,81.75,81.93,80.44,81.5,380674,0
+CNXC.US,D,20230623,000000,80.5,82.08,79.37,81.59,649776,0
+CNXC.US,D,20230626,000000,82.38,84.41,81.37,82.99,560291,0
+CNXC.US,D,20230627,000000,83.06,84,80.83,83.73,413870,0
+CNXC.US,D,20230628,000000,83.74,85.71,82.8,83.48,658823,0
+CNXC.US,D,20230629,000000,79.49,82.05,76.25,80.79,1963769,0
+CNXC.US,D,20230630,000000,81.53,83.89,79.355,80.75,657242,0
+CNXC.US,D,20230703,000000,80.88,84.59,80.88,83.13,303540,0
+CNXC.US,D,20230705,000000,82.58,84,81.02,82.14,494944,0
+CNXC.US,D,20230706,000000,80.68,81.99,78.77,80.13,610877,0
+CNXC.US,D,20230707,000000,80.4,83.395,80.145,82.9,639794,0
+CNXC.US,D,20230710,000000,82.93,84.82,82.93,84.28,475141,0
+CNXC.US,D,20230711,000000,84.48,86.16,84.15,85.66,469586,0
+CNXC.US,D,20230712,000000,86.79,86.805,84.225,84.95,738202,0
+CNXC.US,D,20230713,000000,85.53,87.95,85.32,87.86,437588,0
+CNXC.US,D,20230714,000000,87.64,87.645,84.745,86.06,395027,0
+CNXC.US,D,20230717,000000,85.98,86.33,85.05,85.48,386560,0
+CNXC.US,D,20230718,000000,85.33,86.6,83.4,83.54,495570,0
+CNXC.US,D,20230719,000000,83.54,85.18,82.79,83.69,552176,0
+CNXC.US,D,20230720,000000,83.99,84.49,81.71,82.39,409173,0
+CNXC.US,D,20230721,000000,82.78,84.9375,82.05,84,464837,0
+CNXC.US,D,20230724,000000,84.06,85.67,84.05,84.9,225309,0
+CNXC.US,D,20230725,000000,84.86,86.6,84.58,86.3,358321,0
+CNXC.US,D,20230726,000000,86.2,88.39,86.1,88.11,267203,0
+CNXC.US,D,20230727,000000,88.09,88.52,81.58,82.24,1302573,0
+CNXC.US,D,20230728,000000,83.52,85.3,82.41,83.48,360448,0
+CNXC.US,D,20230731,000000,83.57,85.22,82.65,83.24,331464,0
+CNXC.US,D,20230801,000000,82.94,83.19,81.23,82.5,271364,0
+CNXC.US,D,20230802,000000,81.15,82.69,80.985,82.28,265109,0
+CNXC.US,D,20230803,000000,82.36,82.69,79.66,79.72,329411,0
+CNXC.US,D,20230804,000000,79.88,80.465,78.78,79.15,305517,0
+CNXC.US,D,20230807,000000,79.17,79.785,78.82,79.17,204328,0
+CNXC.US,D,20230808,000000,78.75,78.75,75.6814,77.77,400284,0
+CNXC.US,D,20230809,000000,77.77,77.77,75.27,75.47,369784,0
+CNXC.US,D,20230810,000000,75.62,77.02,75.24,76.02,231685,0
+CNXC.US,D,20230811,000000,75.35,76.065,75.12,75.93,317602,0
+CNXC.US,D,20230814,000000,75.83,76.14,74.66,74.83,189276,0
+CNXC.US,D,20230815,000000,74.04,74.36,72.46,73.59,201974,0
+CNXC.US,D,20230816,000000,72.97,74.91,72.64,74.17,221301,0
+CNXC.US,D,20230817,000000,74.17,74.73,73.31,73.85,299379,0
+CNXC.US,D,20230818,000000,73.1,74.04,72.94,74.02,267255,0
+CNXC.US,D,20230821,000000,73.97,74.55,72.615,73.39,235901,0
+CNXC.US,D,20230822,000000,73.38,74.74,73.19,73.66,258573,0
+CNXC.US,D,20230823,000000,73.65,74.455,72.95,74.16,246213,0
+CNXC.US,D,20230824,000000,74.79,76.26,74.22,75.23,205548,0
+CNXC.US,D,20230825,000000,75.5,76.7997,74.52,76.55,308815,0
+CNXC.US,D,20230828,000000,76.82,78.1,76.73,77.17,294062,0
+CNXC.US,D,20230829,000000,77.5,78.7144,77.32,78.17,176506,0
+CNXC.US,D,20230830,000000,78.09,79.81,78,79.56,218017,0
+CNXC.US,D,20230831,000000,79.65,80.735,79.6,79.83,470507,0
+CNXC.US,D,20230901,000000,80.4,81.34,80.14,80.57,280183,0
+CNXC.US,D,20230905,000000,80.2,80.47,78.625,79.2,220813,0
+CNXC.US,D,20230906,000000,79.31,79.675,75.1932,75.35,295213,0
+CNXC.US,D,20230907,000000,74.93,75.4,71.07,71.17,625736,0
+CNXC.US,D,20230908,000000,71.14,72.4,70.58,72.07,304256,0
+CNXC.US,D,20230911,000000,72.49,73.31,71.94,72.27,280790,0
+CNXC.US,D,20230912,000000,72.53,74.3,71.85,73.31,278742,0
+CNXC.US,D,20230913,000000,73.57,74.01,72.1,72.65,299892,0
+CNXC.US,D,20230914,000000,73.47,74.65,73.36,74.34,211022,0
+CNXC.US,D,20230915,000000,74.19,74.78,73.605,73.89,571060,0
+CNXC.US,D,20230918,000000,73.53,74.2,72.77,73.82,242009,0
+CNXC.US,D,20230919,000000,73.84,74.77,72.84,72.88,352692,0
+CNXC.US,D,20230920,000000,73.58,75.57,73.36,75.12,733968,0
+CNXC.US,D,20230921,000000,74.35,75.525,73.38,73.55,450311,0
+CNXC.US,D,20230922,000000,73.71,74.275,72.87,73,257383,0
+CNXC.US,D,20230925,000000,72.84,75,72.84,73.92,349893,0
+CNXC.US,D,20230926,000000,73.19,73.9,71.21,71.26,287016,0
+CNXC.US,D,20230927,000000,71.61,74.3,71.61,73.97,918418,0
+CNXC.US,D,20230928,000000,73.73,82.64,72.76,79.03,1166605,0
+CNXC.US,D,20230929,000000,79.76,81.5789,77.75,80.11,713037,0
+CNXC.US,D,20231002,000000,80.28,81.24,79.49,80.29,462357,0
+CNXC.US,D,20231003,000000,79.73,81.1,77.855,78.3,462969,0
+CNXC.US,D,20231004,000000,78.32,80.39,76.68,79.96,550527,0
+CNXC.US,D,20231005,000000,79.48,80.43,77.29,78.19,399023,0
+CNXC.US,D,20231006,000000,78.19,81.6,78.19,80.51,260603,0
+CNXC.US,D,20231009,000000,79.77,82.01,79.77,80.5,456568,0
+CNXC.US,D,20231010,000000,80.65,83.42,80.64,81.33,373311,0
+CNXC.US,D,20231011,000000,81.62,82.92,80.96,82.41,385983,0
+CNXC.US,D,20231012,000000,82.5,82.5,77.65,80,476043,0
+CNXC.US,D,20231013,000000,80.2,80.415,78.97,79.15,448240,0
+CNXC.US,D,20231016,000000,79.89,81.63,79.37,80.75,415758,0
+CNXC.US,D,20231017,000000,80.61,83.125,80.61,81.96,601196,0
+CNXC.US,D,20231018,000000,80.89,81.67,79.88,80.39,373830,0
+CNXC.US,D,20231019,000000,80,81,78.61,78.94,308757,0
+CNXC.US,D,20231020,000000,78.82,79.02,76.63,76.82,413752,0
+CNXC.US,D,20231023,000000,76.79,78.02,76.22,76.89,283869,0
+CNXC.US,D,20231024,000000,77.19,78.305,75.275,76.27,461773,0
+CNXC.US,D,20231025,000000,75.75,76.185,74.61,75.63,306695,0
+CNXC.US,D,20231026,000000,75.75,77.56,74.92,75.69,232572,0
+CNXC.US,D,20231027,000000,75.69,75.69,72.365,72.59,270582,0
+CNXC.US,D,20231030,000000,73.15,74.44,72.81,74.34,261597,0
+CNXC.US,D,20231031,000000,74.21,76.66,73.94,76.21,240923,0
+CNXC.US,D,20231101,000000,75.95,76.51,74.92,75.41,349149,0
+CNXC.US,D,20231102,000000,76.45,79.46,76.45,79.16,267602,0
+CNXC.US,D,20231103,000000,80.15,81.95,80.15,81.36,258872,0
+CNXC.US,D,20231106,000000,81.1,81.49,79.84,80.25,197925,0
+CNXC.US,D,20231107,000000,80.23,81.66,79.78,80.59,199425,0
+CNXC.US,D,20231108,000000,80.56,81.505,80.05,81.25,301214,0
+CNXC.US,D,20231109,000000,81.53,82.52,80.42,80.81,506291,0
+CNXC.US,D,20231110,000000,81.01,82.72,80.02,82.5,232828,0
+CNXC.US,D,20231113,000000,82.1,82.86,80.99,82.63,315388,0
+CNXC.US,D,20231114,000000,85,88.69,84.95,88.55,355079,0
+CNXC.US,D,20231115,000000,88.37,91.14,88.37,89.14,351467,0
+CNXC.US,D,20231116,000000,89.12,89.69,88.025,89.56,276645,0
+CNXC.US,D,20231117,000000,90.46,91.91,89.495,91.06,353566,0
+CNXC.US,D,20231120,000000,90.96,93.48,89.945,92.92,370200,0
+CNXC.US,D,20231121,000000,92.38,93.89,91.865,92.68,345667,0
+CNXC.US,D,20231122,000000,93.28,93.58,92.38,92.78,256806,0
+CNXC.US,D,20231124,000000,92.54,94.81,91.73,94.67,145803,0
+CNXC.US,D,20231127,000000,93.8,94.67,92.535,93.85,448608,0
+CNXC.US,D,20231128,000000,93.58,94.75,92.99,93.1,429401,0
+CNXC.US,D,20231129,000000,93.76,94.55,93.18,93.44,434495,0
+CNXC.US,D,20231130,000000,93.4,94.2,92.6,93.99,377260,0
+CNXC.US,D,20231201,000000,93.51,94.62,91.56,94.53,396465,0
+CNXC.US,D,20231204,000000,94.73,98.7209,94.38,98.01,616833,0
+CNXC.US,D,20231205,000000,97.37,98,95.74,95.74,336058,0
+CNXC.US,D,20231206,000000,96.33,97.65,94.94,94.97,345714,0
+CNXC.US,D,20231207,000000,95.28,95.73,93.26,95.4,408002,0
+CNXC.US,D,20231208,000000,95.75,97.02,93.72,94.58,300373,0
+CNXC.US,D,20231211,000000,94.63,96.11,94.13,94.13,557908,0
+CNXC.US,D,20231212,000000,93.8,94.09,91.25,93.66,724911,0
+CNXC.US,D,20231213,000000,93.39,95.12,90.135,94.48,699867,0
+CNXC.US,D,20231214,000000,95.78,99.099,95.78,96.17,665619,0
+CNXC.US,D,20231215,000000,96.47,99.97,95.86,96.06,3409356,0
+CNXC.US,D,20231218,000000,97.04,97.11,93.7,93.85,526126,0
+CNXC.US,D,20231219,000000,94.55,97.61,94.5245,97.53,540059,0
+CNXC.US,D,20231220,000000,97.65,99.595,95.96,96.07,299983,0
+CNXC.US,D,20231221,000000,96.85,98.69,96.57,98.43,428824,0
+CNXC.US,D,20231222,000000,98.32,100.3,97.5474,99.14,383512,0
+CNXC.US,D,20231226,000000,99.35,100.37,98.71,100.12,171062,0
+CNXC.US,D,20231227,000000,100.43,100.85,99.41,99.72,198512,0
+CNXC.US,D,20231228,000000,99.51,100.52,99.335,99.92,140385,0
+CNXC.US,D,20231229,000000,99.68,99.86,98.04,98.21,185408,0
+CNXC.US,D,20240102,000000,97.2,98.99,96.44,97.68,293752,0
+CNXC.US,D,20240103,000000,96.18,98.07,95.28,97.02,421727,0
+CNXC.US,D,20240104,000000,96.33,97.17,95.92,96.24,301293,0
+CNXC.US,D,20240105,000000,95.52,97.825,95.52,97.05,464311,0
+CNXC.US,D,20240108,000000,97.05,98.22,96.73,97.09,213366,0
+CNXC.US,D,20240109,000000,95.54,97.34,95.54,96.41,190337,0
+CNXC.US,D,20240110,000000,96.63,97.05,93.98,94.13,232192,0
+CNXC.US,D,20240111,000000,93.71,94,92.21,93.54,189885,0
+CNXC.US,D,20240112,000000,94.43,95.79,94.2458,94.91,230810,0
+CNXC.US,D,20240116,000000,94.02,95.358,93.845,94.94,215351,0
+CNXC.US,D,20240117,000000,93.5,94.97,93.5,94.87,258582,0
+CNXC.US,D,20240118,000000,95.63,96.7,94.67,96.44,262310,0
+CNXC.US,D,20240119,000000,96.42,99.345,96.07,99.13,424638,0
+CNXC.US,D,20240122,000000,99.81,102.11,99.485,102.06,417843,0
+CNXC.US,D,20240123,000000,102.72,104.54,102.66,104.44,459770,0
+CNXC.US,D,20240124,000000,105.62,106.1,103.78,103.9,959192,0
+CNXC.US,D,20240125,000000,94.41,95.04,85.21,87.26,1515751,0
+CNXC.US,D,20240126,000000,87.99,93.79,87.36,91.08,812571,0
+CNXC.US,D,20240129,000000,90.75,92.78,89.24,92.2,681627,0
+CNXC.US,D,20240130,000000,91.71,93.32,88.62,89.8,542639,0
+CNXC.US,D,20240131,000000,89.57,91.2,88.65,88.87,702340,0
+CNXC.US,D,20240201,000000,89.72,90.3,87.37,89.28,411663,0
+CNXC.US,D,20240202,000000,87.7,88.46,86.22,87.47,359488,0
+CNXC.US,D,20240205,000000,86.55,86.55,84.85,85.56,445099,0
+CNXC.US,D,20240206,000000,85.56,86.33,85.38,86.23,318288,0
+CNXC.US,D,20240207,000000,86.25,86.25,83.265,83.8,361982,0
+CNXC.US,D,20240208,000000,83.94,85.355,83.39,84.07,296050,0
+CNXC.US,D,20240209,000000,83.98,84.24,82.39,83.93,369267,0
+CNXC.US,D,20240212,000000,83.94,84.68,83.01,83.45,371434,0
+CNXC.US,D,20240213,000000,81.08,82.2,79.28,79.5,596714,0
+CNXC.US,D,20240214,000000,80.16,83.99,79.72,82.94,509438,0
+CNXC.US,D,20240215,000000,83.34,85.35,83.1146,84.49,420120,0
+CNXC.US,D,20240216,000000,84.25,84.705,83.29,83.58,317220,0
+CNXC.US,D,20240220,000000,82.51,82.51,80.8975,81.2,356015,0
+CNXC.US,D,20240221,000000,81.13,82.01,79.85,81.94,523780,0
+CNXC.US,D,20240222,000000,81.96,83.595,81.16,81.68,282406,0
+CNXC.US,D,20240223,000000,81.9,83.5,81.42,82.89,223873,0
+CNXC.US,D,20240226,000000,82.52,83.03,81.41,82.17,248863,0
+CNXC.US,D,20240227,000000,82.48,84.105,82.43,82.9,215313,0
+CNXC.US,D,20240228,000000,76.33,76.95,68.71,71.88,1720103,0
+CNXC.US,D,20240229,000000,72.5,73.21,69.605,72.45,1278128,0
+CNXC.US,D,20240301,000000,72.78,75.02,71.54,73.37,652935,0
+CNXC.US,D,20240304,000000,73.38,73.38,70.745,71.3,718373,0
+CNXC.US,D,20240305,000000,70.93,71.99,70,70.03,328984,0
+CNXC.US,D,20240306,000000,70.01,70.72,67.49,67.54,524160,0
+CNXC.US,D,20240307,000000,66.7,66.7,64.215,66.27,705854,0
+CNXC.US,D,20240308,000000,66.97,67.83,65.61,65.81,324381,0
+CNXC.US,D,20240311,000000,65.74,66.97,64.68,64.78,518989,0
+CNXC.US,D,20240312,000000,64.71,65.16,62.87,63.14,615708,0
+CNXC.US,D,20240313,000000,63.1,64.22,62.8421,63.32,438913,0
+CNXC.US,D,20240314,000000,63.03,63.7963,61.72,62.42,554725,0
+CNXC.US,D,20240315,000000,62.21,63,60.575,60.73,991712,0
+CNXC.US,D,20240318,000000,60.66,61.42,59.23,60.98,536626,0
+CNXC.US,D,20240319,000000,60.57,62.11,59.99,60.08,594770,0
+CNXC.US,D,20240320,000000,59.76,63.11,59.44,62.76,498889,0
+CNXC.US,D,20240321,000000,63.17,63.91,62.785,62.94,519429,0
+CNXC.US,D,20240322,000000,62.91,62.995,61.08,61.27,443402,0
+CNXC.US,D,20240325,000000,61.5,63.26,61.5,62.61,592100,0
+CNXC.US,D,20240326,000000,63.15,63.72,61.73,62.23,573908,0
+CNXC.US,D,20240327,000000,59.96,67.18,59.5,65.2,1654845,0
+CNXC.US,D,20240328,000000,64.93,66.665,64.93,66.22,547421,0
+CNXC.US,D,20240401,000000,66.88,66.88,63.21,63.38,714254,0
+CNXC.US,D,20240402,000000,63.27,63.43,61.46,61.46,504171,0
+CNXC.US,D,20240403,000000,61.09,61.83,57.3,57.49,1516893,0
+CNXC.US,D,20240404,000000,58.81,62.04,57.71,59.44,1700217,0
+CNXC.US,D,20240405,000000,59.04,59.6,56.81,58.95,889943,0
+CNXC.US,D,20240408,000000,59.34,60.23,58.905,59.74,572394,0
+CNXC.US,D,20240409,000000,59.81,61.91,59.81,61.8,539043,0
+CNXC.US,D,20240410,000000,60.12,60.45,58.26,59.42,571559,0
+CNXC.US,D,20240411,000000,59.57,60.345,58.77,60.2,353527,0
+CNXC.US,D,20240412,000000,59.55,59.93,57.99,59.22,656629,0
+CNXC.US,D,20240415,000000,59.25,59.845,56.86,57.45,610334,0
+CNXC.US,D,20240416,000000,56.86,58.4099,56.85,57.54,432081,0
+CNXC.US,D,20240417,000000,58.13,58.315,55.2,55.25,511041,0
+CNXC.US,D,20240418,000000,55,55.425,54.29,54.75,451726,0
+CNXC.US,D,20240419,000000,54.59,55.52,54.225,55.16,408692,0
+CNXC.US,D,20240422,000000,54.96,55.72,54.16,55.2,539517,0
+CNXC.US,D,20240423,000000,55.12,56.88,55.085,56.64,388488,0
+CNXC.US,D,20240424,000000,56.09,56.92,55.72,56.73,339370,0
+CNXC.US,D,20240425,000000,56.05,56.48,54.54,55.48,448471,0
+CNXC.US,D,20240426,000000,55.24,55.84,54.765,55.01,331745,0
+CNXC.US,D,20240429,000000,55.01,57.175,55.01,56.13,525978,0
+CNXC.US,D,20240430,000000,55.34,56.04,54.64,54.67,338676,0
+CNXC.US,D,20240501,000000,54.62,55.63,53.89,55.3,450310,0
+CNXC.US,D,20240502,000000,55.93,58.48,55.0744,57.28,498652,0
+CNXC.US,D,20240503,000000,63.15,63.15,59,59.35,785341,0
+CNXC.US,D,20240506,000000,59.7,61.88,59.295,61.18,518150,0
+CNXC.US,D,20240507,000000,61.18,62.54,61.08,61.45,409170,0
+CNXC.US,D,20240508,000000,60.85,61.55,60.115,61.11,310524,0
+CNXC.US,D,20240509,000000,61.39,62.09,59.785,60.24,459870,0
+CNXC.US,D,20240510,000000,60.21,60.615,59.43,60.24,395097,0
+CNXC.US,D,20240513,000000,61.07,62.88,61.07,62.65,241335,0
+CNXC.US,D,20240514,000000,63.56,65.19,63.32,64.44,447130,0
+CNXC.US,D,20240515,000000,65.17,65.7099,64.09,64.55,353263,0
+CNXC.US,D,20240516,000000,64.26,65.42,63.15,64.68,376284,0
+CNXC.US,D,20240517,000000,64.83,65.84,64.25,65.41,448479,0
+CNXC.US,D,20240520,000000,65.69,66.8775,65.51,66.07,424980,0
+CNXC.US,D,20240521,000000,65.44,65.44,63.5,63.69,344993,0
+CNXC.US,D,20240522,000000,63.35,64.64,63.27,63.5,320525,0
+CNXC.US,D,20240523,000000,63.53,63.53,62.09,62.82,275979,0
+CNXC.US,D,20240524,000000,63.24,63.52,61.465,61.77,388434,0
+CNXC.US,D,20240528,000000,62.33,63.2,61.59,62.32,325414,0
+CNXC.US,D,20240529,000000,61.28,61.76,60.42,60.69,253864,0
+CNXC.US,D,20240530,000000,61.14,61.63,60.5,61,318307,0
+CNXC.US,D,20240531,000000,61.37,62.41,60.85,61.33,490715,0
+CNXC.US,D,20240603,000000,62.49,63,61.586,61.73,399265,0
+CNXC.US,D,20240604,000000,61.4,62.49,60.6,60.87,286241,0
+CNXC.US,D,20240605,000000,61.05,62.145,60.74,61.89,254472,0
+CNXC.US,D,20240606,000000,61.67,62.23,61.04,61.2,343410,0
+CNXC.US,D,20240607,000000,60.54,61.99,60.345,61.32,535818,0
+CNXC.US,D,20240610,000000,60.67,61.78,60.2875,60.88,460511,0
+CNXC.US,D,20240611,000000,60.65,62.15,60.33,61.44,670916,0
+CNXC.US,D,20240612,000000,62.79,64.87,61.24,61.3,539262,0
+CNXC.US,D,20240613,000000,60.97,61.66,58.715,58.75,379790,0
+CNXC.US,D,20240614,000000,57.94,58.31,55.69,58.22,445529,0
+CNXC.US,D,20240617,000000,58.22,58.8,57.22,58.58,264354,0
+CNXC.US,D,20240618,000000,58.37,59,57.535,58.27,430654,0
+CNXC.US,D,20240620,000000,58,61.2187,58,60.46,440088,0
+CNXC.US,D,20240621,000000,60.47,61.39,60.21,60.66,838001,0
+CNXC.US,D,20240624,000000,60.94,61.64,59.93,59.97,331009,0
+CNXC.US,D,20240625,000000,60.01,60.01,58.78,58.82,472914,0
+CNXC.US,D,20240626,000000,59.13,59.87,57.55,58.02,788930,0
+CNXC.US,D,20240627,000000,66.09,66.09,61.45,62.77,1761292,0
+CNXC.US,D,20240628,000000,63.21,65.01,61.935,63.28,755279,0
+CNXC.US,D,20240701,000000,62.58,64.87,61.67,63.78,478753,0
+CNXC.US,D,20240702,000000,63.82,66.34,63.76,65.95,631359,0
+CNXC.US,D,20240703,000000,66.13,67.6,65.92,65.98,314582,0
+CNXC.US,D,20240705,000000,65.98,66.53,63.14,63.49,740818,0
+CNXC.US,D,20240708,000000,64.32,66.42,64.08,66.01,407926,0
+CNXC.US,D,20240709,000000,65.9,66.475,65.0101,65.81,339006,0
+CNXC.US,D,20240710,000000,66.08,66.99,65.23,66.9,424383,0
+CNXC.US,D,20240711,000000,67.81,69.68,66.95,68.68,486627,0
+CNXC.US,D,20240712,000000,69.04,70.12,68.55,69.99,355065,0
+CNXC.US,D,20240715,000000,70.54,71.67,70.02,71.1,482663,0
+CNXC.US,D,20240716,000000,71.25,72.58,71.23,72.26,329743,0
+CNXC.US,D,20240717,000000,70.9,71.615,68.54,69.38,504499,0
+CNXC.US,D,20240718,000000,69.88,71.36,68.18,68.2,288104,0
+CNXC.US,D,20240719,000000,67.84,68.1,66.28,66.87,267273,0
+CNXC.US,D,20240722,000000,67.12,67.75,66.33,67.555,316257,0
+CNXC.US,D,20240723,000000,66.96,67.75,65.715,65.92,257417,0
+CNXC.US,D,20240724,000000,65.53,66.7723,64.54,64.74,393817,0
+CNXC.US,D,20240725,000000,64.89,67.51,64.26,66.79,287095,0
+CNXC.US,D,20240726,000000,67.69,68.3026,67.215,67.43,211265,0
+CNXC.US,D,20240729,000000,67.23,68.01,66.86,67.87,264539,0
+CNXC.US,D,20240730,000000,68.15,70.65,67.42,69.94,603052,0
+CNXC.US,D,20240731,000000,70.1,71.73,69.34,70.5,271397,0
+CNXC.US,D,20240801,000000,69.41,70.24,67.25,68.12,503803,0
+CNXC.US,D,20240802,000000,66.6,67.81,64.7517,66.78,465944,0
+CNXC.US,D,20240805,000000,63.5,66.31,62.64,65.4,634857,0
+CNXC.US,D,20240806,000000,65.45,66.2,63.791,64.83,573674,0
+CNXC.US,D,20240807,000000,65.96,67.005,62.21,62.36,381952,0
+CNXC.US,D,20240808,000000,62.97,64.17,62.97,64.17,166510,0
+CNXC.US,D,20240809,000000,64.07,64.8,62.8,64.71,325068,0
+CNXC.US,D,20240812,000000,64.4,64.4,62.31,62.73,343588,0
+CNXC.US,D,20240813,000000,63.2,64.6,62.9966,64.53,454455,0
+CNXC.US,D,20240814,000000,64.88,65.25,63.95,64.59,273904,0
+CNXC.US,D,20240815,000000,65.95,67.23,65.52,66.48,233217,0
+CNXC.US,D,20240816,000000,66.58,67.31,65.93,66.38,303978,0
+CNXC.US,D,20240819,000000,66.77,68.76,66.27,68.64,270421,0
+CNXC.US,D,20240820,000000,68.48,68.48,67.02,67.92,211680,0
+CNXC.US,D,20240821,000000,68.42,68.86,67.96,68.61,192664,0
+CNXC.US,D,20240822,000000,68.79,69.3725,67.245,67.45,180748,0
+CNXC.US,D,20240823,000000,67.6,70.12,67.6,69.95,195516,0
+CNXC.US,D,20240826,000000,70.22,72.43,70.22,71.73,222702,0
+CNXC.US,D,20240827,000000,71.17,72.86,69.41,72.34,198706,0
+CNXC.US,D,20240828,000000,73.19,77,73.05,74.63,409952,0
+CNXC.US,D,20240829,000000,74.63,76.95,73.65,75.58,270809,0
+CNXC.US,D,20240830,000000,75.75,76.1,73.31,75.23,318283,0
+CNXC.US,D,20240903,000000,73.5,75.77,73.5,74.57,506504,0
+CNXC.US,D,20240904,000000,74.09,75.49,73.17,75.33,371035,0
+CNXC.US,D,20240905,000000,75.28,76.115,73.76,73.84,453580,0
+CNXC.US,D,20240906,000000,74,74.325,72.115,72.68,266713,0
+CNXC.US,D,20240909,000000,72.97,73.175,71.18,71.28,336851,0
+CNXC.US,D,20240910,000000,71.09,71.09,68.37,69.09,319770,0
+CNXC.US,D,20240911,000000,68.75,68.965,66.2301,68.49,330024,0
+CNXC.US,D,20240912,000000,68.92,68.92,66.21,66.42,375080,0
+CNXC.US,D,20240913,000000,67.21,68,66.5,67.61,525108,0
+CNXC.US,D,20240916,000000,67.62,68.555,65.24,65.845,647725,0
+CNXC.US,D,20240917,000000,66.49,66.49,64.34,64.42,766300,0
+CNXC.US,D,20240918,000000,64.44,65.74,63.22,63.96,536081,0
+CNXC.US,D,20240919,000000,65.45,65.45,63.96,64.17,468244,0
+CNXC.US,D,20240920,000000,63.8,63.8,62.1,63.38,1127341,0
+CNXC.US,D,20240923,000000,63.38,63.63,62.46,63.55,697519,0
+CNXC.US,D,20240924,000000,63.63,64.36,63.03,63.84,522903,0
+CNXC.US,D,20240925,000000,63.9,64.64,63.08,63.62,1046585,0
+CNXC.US,D,20240926,000000,54.7,56.9,51.02,51.54,5612262,0
+CNXC.US,D,20240927,000000,51.66,53,50.23,51.56,2133510,0
+CNXC.US,D,20240930,000000,51.38,52.15,50.7049,51.25,1148195,0
+CNXC.US,D,20241001,000000,51.01,51.7,50.28,50.94,1071126,0
+CNXC.US,D,20241002,000000,50.76,52.08,50.745,51.7,1171810,0
+CNXC.US,D,20241003,000000,51.73,53.26,51.35,52.64,1327896,0
+CNXC.US,D,20241004,000000,53.43,53.45,52.29,52.58,890142,0
+CNXC.US,D,20241007,000000,52.26,52.26,50.86,51.62,1115580,0
+CNXC.US,D,20241008,000000,51.45,51.64,48.71,48.74,974165,0
+CNXC.US,D,20241009,000000,48.82,48.82,47.17,47.19,1203859,0
+CNXC.US,D,20241010,000000,46.67,46.9321,45.61,46.02,1312171,0
+CNXC.US,D,20241011,000000,45.9,48.17,45.8951,47.94,794143,0
+CNXC.US,D,20241014,000000,48,50.17,47.49,49.22,955936,0
+CNXC.US,D,20241015,000000,49.28,50.31,49.0588,49.92,810063,0
+CNXC.US,D,20241016,000000,50.49,51.61,50.1,51.4,921425,0
+CNXC.US,D,20241017,000000,51.31,51.31,49.12,50.32,807551,0
+CNXC.US,D,20241018,000000,50.76,50.77,48.98,49.06,620788,0
+CNXC.US,D,20241021,000000,49.07,49.13,47.1,47.12,513237,0
+CNXC.US,D,20241022,000000,47.01,47.01,44.95,45.16,911417,0
+CNXC.US,D,20241023,000000,45.01,45.31,44.18,44.69,557881,0
+CNXC.US,D,20241024,000000,44.81,45.84,44.28,45.8,666125,0
+CNXC.US,D,20241025,000000,45.69,46.05,44.22,44.52,578332,0
+CNXC.US,D,20241028,000000,44.92,45.65,44.23,44.49,540831,0
+CNXC.US,D,20241029,000000,44.49,44.74,43.91,44.43,604460,0
+CNXC.US,D,20241030,000000,44.25,46.04,44.04,44.08,521146,0
+CNXC.US,D,20241031,000000,43.99,44.085,42.4,42.51,501413,0
+CNXC.US,D,20241101,000000,42.61,42.715,41.11,41.51,724987,0
+CNXC.US,D,20241104,000000,41.61,43.59,41.33,41.41,537725,0
+CNXC.US,D,20241105,000000,41.05,41.96,41.05,41.58,446054,0
+CNXC.US,D,20241106,000000,43.48,43.88,42.44,43,894905,0
+CNXC.US,D,20241107,000000,43.37,44.205,42.735,43.05,569811,0
+CNXC.US,D,20241108,000000,43.08,43.23,41.52,41.53,479301,0
+CNXC.US,D,20241111,000000,41.71,42.95,41.33,42.94,390239,0
+CNXC.US,D,20241112,000000,42.48,42.815,40.63,40.72,697152,0
+CNXC.US,D,20241113,000000,40.72,41.58,40.36,40.65,647257,0
+CNXC.US,D,20241114,000000,40.83,41.0899,39.39,39.79,650846,0
+CNXC.US,D,20241115,000000,40,40.16,37.935,38.29,652854,0
+CNXC.US,D,20241118,000000,38.33,38.6425,37.6,37.77,932582,0
+CNXC.US,D,20241119,000000,37.44,37.61,36.28,37.26,840012,0
+CNXC.US,D,20241120,000000,37.18,39.842,37.06,39.76,983441,0
+CNXC.US,D,20241121,000000,39.81,40.3041,39.24,39.56,593702,0
+CNXC.US,D,20241122,000000,40,44.135,39.8986,43.72,1890804,0
+CNXC.US,D,20241125,000000,44.25,45.35,43.5715,44.77,1529189,0
+CNXC.US,D,20241126,000000,44.3,45.27,43.3597,44.56,931022,0
+CNXC.US,D,20241127,000000,44.85,45.93,43.95,44.92,653195,0
+CNXC.US,D,20241129,000000,45.15,45.56,44.5,44.95,471365,0
+CNXC.US,D,20241202,000000,45,45.91,44.115,45.5,670666,0
+CNXC.US,D,20241203,000000,45.58,45.99,45,45.47,477468,0
+CNXC.US,D,20241204,000000,45.68,46.59,44.81,45.31,515079,0
+CNXC.US,D,20241205,000000,45.45,45.89,44.03,44.21,601212,0
+CNXC.US,D,20241206,000000,44.76,45.04,42.39,43.28,704096,0
+CNXC.US,D,20241209,000000,43.7,47.56,43.2,46.31,599410,0
+CNXC.US,D,20241210,000000,46.07,46.38,44.37,45.48,621481,0
+CNXC.US,D,20241211,000000,45.91,46.245,43.97,44.1,793717,0
+CNXC.US,D,20241212,000000,44.01,44.39,42.33,43.71,607564,0
+CNXC.US,D,20241213,000000,43.79,44.29,42.79,44.13,391627,0
+CNXC.US,D,20241216,000000,43.68,43.69,41.65,42.31,652001,0
+CNXC.US,D,20241217,000000,42.33,42.95,42.04,42.16,582117,0
+CNXC.US,D,20241218,000000,42.35,43.835,39.56,39.69,665266,0
+CNXC.US,D,20241219,000000,40,40.88,39.56,40.38,727956,0
+CNXC.US,D,20241220,000000,40.26,41.6,39.9945,40.48,1680065,0
+CNXC.US,D,20241223,000000,40.35,41.93,40.01,41.89,584811,0
+CNXC.US,D,20241224,000000,41.79,43,41.66,43,249442,0
+CNXC.US,D,20241226,000000,42.63,44.87,42.13,44.53,506475,0
+CNXC.US,D,20241227,000000,44.3,44.76,43.63,44.44,466759,0
+CNXC.US,D,20241230,000000,44.05,44.5168,42.31,42.94,543273,0
+CNXC.US,D,20241231,000000,43.67,44.21,42.94,43.27,354727,0
+CNXC.US,D,20250102,000000,43.34,44.36,43.08,43.54,372775,0
+CNXC.US,D,20250103,000000,43.7,46.545,43.49,46.32,563892,0
+CNXC.US,D,20250106,000000,46.83,47.94,45.96,45.99,873725,0
+CNXC.US,D,20250107,000000,46.23,47.97,45.4744,45.79,776365,0
+CNXC.US,D,20250108,000000,45.28,45.86,44.475,45.6,498657,0
+CNXC.US,D,20250110,000000,45,45.89,44.56,45.75,411116,0
+CNXC.US,D,20250113,000000,45.77,46.85,44.89,46.75,715232,0
+CNXC.US,D,20250114,000000,47.23,47.67,46.37,46.48,866881,0
+CNXC.US,D,20250115,000000,47.76,48.4799,47.03,47.47,1627129,0
+CNXC.US,D,20250116,000000,46.96,50.2,45.7,48.78,2014457,0
+CNXC.US,D,20250117,000000,49.49,50.7378,48.4,48.96,913207,0
+CNXC.US,D,20250121,000000,48.99,51.0925,48.89,50.59,776046,0
+CNXC.US,D,20250122,000000,50.22,51,49.85,50.32,710555,0
+CNXC.US,D,20250123,000000,50.32,52.5,50.21,52.44,899202,0
+CNXC.US,D,20250124,000000,52.69,54.04,52.37,52.54,1037902,0
+CNXC.US,D,20250127,000000,52.27,53.94,51.95,53.51,1247569,0
+CNXC.US,D,20250128,000000,53.57,56.089,53.545,55.64,1153156,0
+CNXC.US,D,20250129,000000,55.6,56.57,53.2,53.96,853082,0
+CNXC.US,D,20250130,000000,54.11,55.26,53.02,53.49,626520,0
+CNXC.US,D,20250131,000000,53.09,53.45,51.86,52.28,631772,0
+CNXC.US,D,20250203,000000,50.59,50.6,48.5435,49.43,683177,0
+CNXC.US,D,20250204,000000,49.5,50.37,48.78,48.99,578802,0
+CNXC.US,D,20250205,000000,49.11,49.405,47.87,48.71,533857,0
+CNXC.US,D,20250206,000000,49.09,49.47,48.02,48.07,709460,0
+CNXC.US,D,20250207,000000,48.2,48.37,47.39,47.79,666307,0
+CNXC.US,D,20250210,000000,48.11,48.33,47.07,47.34,808426,0
+CNXC.US,D,20250211,000000,47.045,48.2335,47.045,47.92,602932,0
+CNXC.US,D,20250212,000000,47.37,48.54,47.2,47.71,728788,0
+CNXC.US,D,20250213,000000,47.98,48.92,47.69,48.51,698311,0
+CNXC.US,D,20250214,000000,48.84,49.42,47.41,48.12,529865,0
+CNXC.US,D,20250218,000000,48.38,49.48,47.92,48.99,851650,0
+CNXC.US,D,20250219,000000,48.63,49.71,47.475,47.79,714882,0
+CNXC.US,D,20250220,000000,47.67,48.185,44.39,45.9,916850,0
+CNXC.US,D,20250221,000000,46.35,46.555,44.8224,45.17,686413,0
+CNXC.US,D,20250224,000000,45.53,46.805,44.56,46.12,693406,0
+CNXC.US,D,20250225,000000,46.29,47.18,45.02,45.96,701638,0
+CNXC.US,D,20250226,000000,45.93,46.77,45.035,45.44,524025,0
+CNXC.US,D,20250227,000000,45.54,46.37,45.28,45.32,569924,0
+CNXC.US,D,20250228,000000,45.14,45.715,44.35,45.16,831389,0
+CNXC.US,D,20250303,000000,45.27,45.52,42.57,42.86,660620,0
+CNXC.US,D,20250304,000000,42.08,43.475,41.51,42.45,706652,0
+CNXC.US,D,20250305,000000,42.65,43.35,41.42,43,741243,0
+CNXC.US,D,20250306,000000,43.01,44.9,43.01,44.63,941456,0
+CNXC.US,D,20250307,000000,44.75,47.41,44.33,47.1,756767,0
+CNXC.US,D,20250310,000000,46.79,48.91,46.69,47.29,814044,0
+CNXC.US,D,20250311,000000,47.29,47.395,44.71,45.68,613221,0
+CNXC.US,D,20250312,000000,45.7,46.37,43.65,44.28,741227,0
+CNXC.US,D,20250313,000000,44.12,45.05,42.66,43.32,530691,0
+CNXC.US,D,20250314,000000,44.17,45.13,43.11,45.02,934271,0
+CNXC.US,D,20250317,000000,45.36,46.63,45.2,46.33,566295,0
+CNXC.US,D,20250318,000000,46,46.49,45.35,46.24,1141894,0
+CNXC.US,D,20250319,000000,46.19,47.19,46.19,46.81,491259,0
+CNXC.US,D,20250320,000000,46.36,46.85,45.03,45.06,598033,0
+CNXC.US,D,20250321,000000,44.5,45.29,43.8807,44.93,1035634,0
+CNXC.US,D,20250324,000000,45.01,45.645,44.64,45,753570,0
+CNXC.US,D,20250325,000000,45.16,45.725,44.88,45.18,689519,0
+CNXC.US,D,20250326,000000,45.62,46.16,45.06,45.68,1118914,0
+CNXC.US,D,20250327,000000,51.49,66,51.06,65.04,5756755,0
+CNXC.US,D,20250328,000000,64.32,64.74,53.92,56.95,3240927,0
+CNXC.US,D,20250331,000000,55.31,56.65,54.53,55.64,1381970,0
+CNXC.US,D,20250401,000000,55.24,55.47,53.26,54.03,1088841,0
+CNXC.US,D,20250402,000000,52.71,55.127,52.71,54.21,1368312,0
+CNXC.US,D,20250403,000000,52.41,52.72,49.55,50.43,1286351,0
+CNXC.US,D,20250404,000000,48.095,48.93,46.08,48.27,1684191,0
+CNXC.US,D,20250407,000000,46.21,49.96,44.975,47.19,1831050,0
+CNXC.US,D,20250408,000000,49.09,49.9999,45.01,45.73,1643537,0
+CNXC.US,D,20250409,000000,45.03,50.085,43.76,49.24,1075121,0
+CNXC.US,D,20250410,000000,47.97,49.63,46.88,47.64,1157824,0
+CNXC.US,D,20250411,000000,48.05,49.03,46.48,48.82,783230,0
+CNXC.US,D,20250414,000000,49.64,50.55,48.6968,49.83,911808,0
+CNXC.US,D,20250415,000000,49.75,50.56,47.7025,47.95,724420,0
+CNXC.US,D,20250416,000000,47.76,48.82,46.77,47.45,541612,0
+CNXC.US,D,20250417,000000,47.41,47.6344,46.53,47.33,564549,0
+CNXC.US,D,20250421,000000,46.78,47.365,45.99,46.87,660973,0
+CNXC.US,D,20250422,000000,47.58,48.37,47.145,47.82,448143,0
+CNXC.US,D,20250423,000000,49.4,50.4,48.05,48.11,593828,0
+CNXC.US,D,20250424,000000,48.66,51.115,48.01,51.11,779421,0
+CNXC.US,D,20250425,000000,50.28,50.835,49.75,50.21,714795,0
+CNXC.US,D,20250428,000000,50.36,51.44,50.235,51.26,590602,0
+CNXC.US,D,20250429,000000,50.93,51.935,50.5,51.46,509527,0
+CNXC.US,D,20250430,000000,50.7,51.23,49.02,51.06,585523,0
+CNXC.US,D,20250501,000000,50.79,51.505,49.3145,50.63,593271,0
+CNXC.US,D,20250502,000000,51.35,51.755,50.42,51.1,494940,0
+CNXC.US,D,20250505,000000,50.46,51.02,50.01,50.37,335257,0
+CNXC.US,D,20250506,000000,49.89,50.555,49.32,50.27,418440,0
+CNXC.US,D,20250507,000000,50.58,51.42,50.015,50.39,518865,0
+CNXC.US,D,20250508,000000,51.37,52.78,50.6,52.03,484378,0
+CNXC.US,D,20250509,000000,52,53.51,51.765,53.335,593683,0
+CNXC.US,D,20250512,000000,55.49,57.33,54.895,55.66,612256,0
+CNXC.US,D,20250513,000000,55.65,55.82,54.34,55.17,428233,0
+CNXC.US,D,20250514,000000,54.69,55.4995,54.295,54.75,531476,0
+CNXC.US,D,20250515,000000,54.66,55.5529,54.45,55.14,550100,0
+CNXC.US,D,20250516,000000,55.12,56.355,54.475,56.22,975221,0
+CNXC.US,D,20250519,000000,55.64,56.16,55.49,56.05,420214,0
+CNXC.US,D,20250520,000000,55.875,56.54,55.72,56.14,324232,0
+CNXC.US,D,20250521,000000,55.79,56.57,55.22,55.59,494195,0
+CNXC.US,D,20250522,000000,55.56,56.3392,54.675,56.2,492349,0
+CNXC.US,D,20250523,000000,55.07,56.01,55.06,55.71,352681,0
+CNXC.US,D,20250527,000000,56.545,57.6,56.07,57.54,510001,0
+CNXC.US,D,20250528,000000,57.6,57.94,56.75,57.05,429977,0
+CNXC.US,D,20250529,000000,57.5,57.505,56.6,57.44,411685,0
+CNXC.US,D,20250530,000000,57.06,57.48,55.92,55.965,745799,0
+CNXC.US,D,20250602,000000,55.91,56.105,54.32,54.73,553382,0
+CNXC.US,D,20250603,000000,54.34,55.46,53.88,54.88,745639,0
+CNXC.US,D,20250604,000000,54.94,55.4,54.46,54.69,459995,0
+CNXC.US,D,20250605,000000,54.8,56.95,54.03,56.32,885052,0
+CNXC.US,D,20250606,000000,57.45,58,56.36,56.61,552088,0
+CNXC.US,D,20250609,000000,57,57.5,55.81,55.83,385327,0
+CNXC.US,D,20250610,000000,55.99,57.3,55.36,56.62,352109,0
+CNXC.US,D,20250611,000000,56.61,57.37,56.1916,57.32,604216,0
+CNXC.US,D,20250612,000000,57.345,57.76,56.55,57.15,753610,0
+CNXC.US,D,20250613,000000,56.06,56.925,55.032,55.32,455393,0
+CNXC.US,D,20250616,000000,56.2,58,55.68,57.88,595250,0
+CNXC.US,D,20250617,000000,57.29,57.49,55.39,55.63,540099,0
+CNXC.US,D,20250618,000000,55.38,55.765,53.07,53.16,894402,0
+CNXC.US,D,20250620,000000,53.48,53.5,49.48,50.15,1464190,0
+CNXC.US,D,20250623,000000,49.94,51.84,49.9,51.77,873603,0
+CNXC.US,D,20250624,000000,52.85,54.2,52.23,54.08,835371,0
+CNXC.US,D,20250625,000000,54.085,54.74,52.9,54.17,932651,0
+CNXC.US,D,20250626,000000,55.94,56.36,54.24,55.13,1645119,0
+CNXC.US,D,20250627,000000,51.765,57,50.8,51.71,2359821,0
+CNXC.US,D,20250630,000000,52.56,53.55,51.49,52.855,892875,0
+CNXC.US,D,20250701,000000,52.63,56.425,52.34,56.23,909016,0
+CNXC.US,D,20250702,000000,56.26,57.24,55.26,56.78,857983,0
+CNXC.US,D,20250703,000000,56.29,57.66,55.8,57.16,598176,0
+CNXC.US,D,20250707,000000,56.19,58.12,56.0148,56.68,901147,0
+CNXC.US,D,20250708,000000,56.77,61.43,56.77,60.5,1427009,0
+CNXC.US,D,20250709,000000,60.84,61.0826,58.65,59.97,656140,0
+CNXC.US,D,20250710,000000,60.08,61.41,59.28,59.58,690680,0
+CNXC.US,D,20250711,000000,58.79,59.135,57.91,58.62,542366,0
+CNXC.US,D,20250714,000000,58.26,59.31,56.42,56.45,469764,0
+CNXC.US,D,20250715,000000,56.56,57.13,55.39,55.42,698082,0
+CNXC.US,D,20250716,000000,55.71,56.32,54.76,55.97,489859,0
+CNXC.US,D,20250717,000000,55.95,57.92,55.87,57.53,552473,0
+CNXC.US,D,20250718,000000,58.34,58.695,57.2,58.33,504507,0
+CNXC.US,D,20250721,000000,59.35,59.48,57.535,57.82,736215,0
+CNXC.US,D,20250722,000000,58.22,60.96,57.88,60.88,587789,0
+CNXC.US,D,20250723,000000,61.48,62.14,60.84,62,763391,0
+CNXC.US,D,20250724,000000,61.68,61.84,60.54,60.78,539244,0
+CNXC.US,D,20250725,000000,60.59,60.96,59.53,60.55,372577,0
+CNXC.US,D,20250728,000000,60.56,60.63,59.49,59.81,705603,0
+CNXC.US,D,20250729,000000,59.78,59.92,57.83,57.84,667551,0
+CNXC.US,D,20250730,000000,57.91,58.05,54.44,55.31,569707,0
+CNXC.US,D,20250731,000000,54.73,54.93,51.82,51.97,651877,0
+CNXC.US,D,20250801,000000,50.92,51.33,46.165,46.22,1002824,0
+CNXC.US,D,20250804,000000,46.51,47.0531,45.91,45.99,901200,0
+CNXC.US,D,20250805,000000,46.27,47.76,45.89,47.34,939111,0
+CNXC.US,D,20250806,000000,47.53,47.81,45.61,46.71,531755,0
+CNXC.US,D,20250807,000000,47.49,47.96,45.845,46.2,653472,0
+CNXC.US,D,20250808,000000,46.31,47.702,46.25,47.09,647296,0
+CNXC.US,D,20250811,000000,47.03,47.61,45.35,45.94,633566,0
+CNXC.US,D,20250812,000000,46.39,47.145,45.31,46.38,513699,0
+CNXC.US,D,20250813,000000,46.32,49.5,46,49.19,572020,0
+CNXC.US,D,20250814,000000,48.17,48.97,46.98,48.85,553473,0
+CNXC.US,D,20250815,000000,49.04,49.65,48.12,48.19,612503,0
+CNXC.US,D,20250818,000000,48.17,48.33,47.3,48.16,619894,0
+CNXC.US,D,20250819,000000,48.44,49.89,48.16,48.76,580195,0
+CNXC.US,D,20250820,000000,48.6,50.73,48.6,49.37,729764,0
+CNXC.US,D,20250821,000000,48.63,49.94,48.39,49.64,408011,0
+CNXC.US,D,20250822,000000,50.3,52.62,50.06,52.07,783907,0
+CNXC.US,D,20250825,000000,51.91,52.22,51.18,51.24,485345,0
+CNXC.US,D,20250826,000000,51.17,51.735,49.71,50.03,743583,0
+CNXC.US,D,20250827,000000,50.03,51.12,49.87,50.79,612971,0
+CNXC.US,D,20250828,000000,50.98,50.98,49.76,50.36,468195,0
+CNXC.US,D,20250829,000000,50.25,52.83,50,52.76,858690,0
+CNXC.US,D,20250902,000000,51.8,52.46,50.935,51.73,581059,0
+CNXC.US,D,20250903,000000,51.72,52.47,51.105,51.97,527608,0
+CNXC.US,D,20250904,000000,51.97,52.58,50.7617,52.46,638640,0
+CNXC.US,D,20250905,000000,52.6,54.57,52.6,53.82,614358,0
+CNXC.US,D,20250908,000000,53.68,53.875,51.57,52.54,737294,0
+CNXC.US,D,20250909,000000,52.59,54.02,51.775,53.56,835144,0
+CNXC.US,D,20250910,000000,53.25,53.73,51.6,51.64,600606,0
+CNXC.US,D,20250911,000000,51.64,54.19,51.35,54.01,522012,0
+CNXC.US,D,20250912,000000,54.21,54.33,53.05,53.97,495600,0
+CNXC.US,D,20250915,000000,54.57,54.75,53.515,53.64,652848,0
+CNXC.US,D,20250916,000000,53.62,54.83,52.925,54.79,1037240,0
+CNXC.US,D,20250917,000000,55,57.56,54.145,55.49,617286,0
+CNXC.US,D,20250918,000000,56.79,57.26,55.7563,57.1,750667,0
+CNXC.US,D,20250919,000000,57.59,57.875,55.96,56.97,1412393,0
+CNXC.US,D,20250922,000000,56.28,57.29,55.32,55.53,702891,0
+CNXC.US,D,20250923,000000,55.62,57.053863,54.7,55.09,627309,0
+CNXC.US,D,20250924,000000,55.09,55.98,54.23,55.6,752609,0
+CNXC.US,D,20250925,000000,55.01,55.52,54.12,54.99,1468710,0
+CNXC.US,D,20250926,000000,43.175,51.47,42.99,47.66,5992880,0
+CNXC.US,D,20250929,000000,47.84,48.75,46.57,47.83,1459977,0
+CNXC.US,D,20250930,000000,47.08,47.705,46,46.15,845327,0
+CNXC.US,D,20251001,000000,46.31,48.26,46.26,48.22,911234,0
+CNXC.US,D,20251002,000000,48.28,49.13,47.315,47.84,615054,0
+CNXC.US,D,20251003,000000,48.41,49.13,47.5011,48.26,974585,0
+CNXC.US,D,20251006,000000,48.01,48.215,46.47,47.54,793552,0
+CNXC.US,D,20251007,000000,47.71,48.74,47,47.76,650824,0
+CNXC.US,D,20251008,000000,47.93,49.37,47.7,48.06,711865,0
+CNXC.US,D,20251009,000000,48.12,48.565,47.4,48.01,494206,0
+CNXC.US,D,20251010,000000,48.47,48.47,44.55,44.78,568259,0
+CNXC.US,D,20251013,000000,46.055,46.055,44.32,44.82,631098,0
+CNXC.US,D,20251014,000000,44.12,45.39,43.945,44.92,598416,0
+CNXC.US,D,20251015,000000,45.43,45.895,44.35,44.4,751858,0
+CNXC.US,D,20251016,000000,44.6,45.13,43.46,44.87,783740,0
+CNXC.US,D,20251017,000000,44.76,45.25,44.27,44.85,634969,0
+CNXC.US,D,20251020,000000,44.93,45.5851,44.65,45.125,575427,0
+CNXC.US,D,20251021,000000,45.47,48,45.305,46.81,528721,0
+CNXC.US,D,20251022,000000,46.3,47.39,46.25,47.32,681937,0
+CNXC.US,D,20251023,000000,47.37,48.08,47.07,47.59,647306,0
+CNXC.US,D,20251024,000000,47.44,47.7999,46.9,46.93,385653,0
+CNXC.US,D,20251027,000000,47.17,47.76,45.88,46.04,498577,0
+CNXC.US,D,20251028,000000,45.85,46.3075,45.09,45.35,455362,0
+CNXC.US,D,20251029,000000,45.11,45.11,42.55,42.65,793482,0
+CNXC.US,D,20251030,000000,42.53,42.89,40.805,40.96,820249,0
+CNXC.US,D,20251031,000000,40.57,41.04,39.74,40.31,1042250,0
+CNXC.US,D,20251103,000000,40.38,40.7,39.555,39.6,920535,0
+CNXC.US,D,20251104,000000,39.54,40.3099,38.71,39,789930,0
+CNXC.US,D,20251105,000000,39,39.3432,38,38.2,1184499,0
+CNXC.US,D,20251106,000000,38.27,38.9806,36.35,36.63,1047929,0
+CNXC.US,D,20251107,000000,36.63,36.9899,34.02,34.76,1703759,0
+CNXC.US,D,20251110,000000,35.08,35.235,34.36,34.51,952439,0
+CNXC.US,D,20251111,000000,34.44,34.675,33.56,34.42,1173924,0
+CNXC.US,D,20251112,000000,34.86,35.915,34.5537,35.35,1036875,0
+CNXC.US,D,20251113,000000,35.46,36.725,35.16,35.86,1386785,0
+CNXC.US,D,20251114,000000,35.45,35.72,34.55,35.27,1172842,0
+CNXC.US,D,20251117,000000,35.11,35.11,33.41,33.5,1051502,0
+CNXC.US,D,20251118,000000,33.13,33.89,32.4,32.5,1258705,0
+CNXC.US,D,20251119,000000,32.46,33.165,31.625,32.91,1976208,0
+CNXC.US,D,20251120,000000,32.96,34.31,32.72,33.36,1537718,0
+CNXC.US,D,20251121,000000,33.45,36.515,33.45,35.63,1373891,0
+CNXC.US,D,20251124,000000,35.52,35.9,35.16,35.35,1252843,0
+CNXC.US,D,20251125,000000,35.71,36.575,35.5,35.74,984480,0
+CNXC.US,D,20251126,000000,35.74,36.02,35.265,35.51,748361,0
+CNXC.US,D,20251128,000000,35.5,36.8123,35.08,36.21,543233,0
+CNXC.US,D,20251201,000000,35.61,36.715,35.23,36.52,1163403,0
+CNXC.US,D,20251202,000000,36.59,36.96,35.96,36.4,1471622,0
+CNXC.US,D,20251203,000000,36.51,37.53,36.235,36.93,1241371,0
+CNXC.US,D,20251204,000000,37.29,37.735,36.57,36.96,1300862,0
+CNXC.US,D,20251205,000000,37,38.185,36.955,37.61,1529103,0
+CNXC.US,D,20251208,000000,37.56,38.625,37.35,38.21,1159500,0
+CNXC.US,D,20251209,000000,38.18,38.605,37.63,38.11,1071103,0
+CNXC.US,D,20251210,000000,37.99,39.185,37.31,38.71,1789515,0
+CNXC.US,D,20251211,000000,38.71,39.68,38.22,39.53,762407,0
+CNXC.US,D,20251212,000000,39.72,40.02,39.23,39.57,646412,0
+CNXC.US,D,20251215,000000,39.77,39.9,38.42,38.78,882672,0
+CNXC.US,D,20251216,000000,38.95,39.58,38.4012,39.45,704778,0
+CNXC.US,D,20251217,000000,39.23,40.17,38.605,39.99,1081428,0
+CNXC.US,D,20251218,000000,39.84,40.8925,39.84,40.2,1119054,0
+CNXC.US,D,20251219,000000,40.08,41.745,40.02,41.61,1973353,0
+CNXC.US,D,20251222,000000,41.61,42.01,40.74,40.81,996329,0
+CNXC.US,D,20251223,000000,40.7,40.7,40,40.21,656340,0
+CNXC.US,D,20251224,000000,40.2,41.79,40.2,41.69,550761,0
+CNXC.US,D,20251226,000000,41.66,42.05,41.01,41.96,529210,0
+CNXC.US,D,20251229,000000,41.96,42.63,41.87,42.34,753463,0
+CNXC.US,D,20251230,000000,42.2,42.53,41.69,41.73,769023,0
+CNXC.US,D,20251231,000000,41.68,41.8699,41.3701,41.58,499177,0
+CNXC.US,D,20260102,000000,41.71,41.77,40.03,41.21,748125,0
+CNXC.US,D,20260105,000000,41.32,43.065,40.56,42.64,1062526,0
+CNXC.US,D,20260106,000000,42.64,43.975,42.15,43.88,882801,0
+CNXC.US,D,20260107,000000,43.87,44.07,42.79,42.89,626445,0
+CNXC.US,D,20260108,000000,42.69,44.78,42.62,44.07,810650,0
+CNXC.US,D,20260109,000000,44.12,44.74,42.865,44.06,860971,0
+CNXC.US,D,20260112,000000,43.83,43.87,39.98,40.48,1676878,0
+CNXC.US,D,20260113,000000,38.3,42.48,37.85,39.18,3627904,0
+CNXC.US,D,20260114,000000,39.52,42.56,39.36,41.42,1881990,0
+CNXC.US,D,20260115,000000,41.34,43.1625,40.925,42.18,1264967,0
+CNXC.US,D,20260116,000000,41.97,43.19,41.05,43.15,1118596,0
+CNXC.US,D,20260120,000000,42.12,42.49,39.9875,40.11,1094802,0
+CNXC.US,D,20260121,000000,40.13,42.26,40,41.74,984868,0
+CNXC.US,D,20260122,000000,41.93,44.02,41.93,43.54,987915,0
+CNXC.US,D,20260123,000000,43.76,44.005,43.02,43.22,629922,0
+CNXC.US,D,20260126,000000,43.22,43.44,42.48,42.69,726642,0
+CNXC.US,D,20260127,000000,42.5,42.86,41.37,41.61,1112149,0
+CNXC.US,D,20260128,000000,41.6,41.89,36.25,36.32,1332987,0
+CNXC.US,D,20260129,000000,36.56,38.71,36,38.62,1608586,0
+CNXC.US,D,20260130,000000,38.27,38.56,36.715,37.35,1296632,0
+CNXC.US,D,20260202,000000,37.37,40,37.11,39.67,1746779,0
+CNXC.US,D,20260203,000000,39.84,39.84,37.21,37.31,1477921,0
+CNXC.US,D,20260204,000000,37.33,39.64,37.07,38.71,1348001,0
+CNXC.US,D,20260205,000000,39.06,39.84,36.315,37.46,1203090,0
+CNXC.US,D,20260206,000000,37.5,40.03,37.295,39.93,1208421,0
+CNXC.US,D,20260209,000000,39.66,39.8,37.69,39.04,1090223,0
+CNXC.US,D,20260210,000000,38.9,39.97,38.635,39.27,1079444,0
+CNXC.US,D,20260211,000000,39.21,39.52,34.608,34.76,1513166,0
+CNXC.US,D,20260212,000000,34.74,34.755,29.35,30.245,2581531,0
+CNXC.US,D,20260213,000000,30.5,31.04,29.43,30.385,2319137,0
+CNXC.US,D,20260217,000000,29.92,31.93,29.52,31.78,2652368,0
+CNXC.US,D,20260218,000000,31.63,33.16,31.63,33.14,1475054,0
diff --git a/daily/us/nasdaq stocks/1/cola.us.txt b/daily/us/nasdaq stocks/1/cola.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13b6cb895595a431b5b070cd780d6d5b4fa08d16
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cola.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLA.US,D,20250317,000000,9.96,9.96,9.96,9.96,1672,0
+COLA.US,D,20250319,000000,9.95,9.98,9.95,9.98,2180,0
+COLA.US,D,20250320,000000,10,10,9.96,9.97,312550,0
+COLA.US,D,20250321,000000,9.98,9.98,9.98,9.98,50338,0
+COLA.US,D,20250324,000000,9.98,9.98,9.96,9.97,55997,0
+COLA.US,D,20250325,000000,9.965,9.97,9.96,9.97,420635,0
+COLA.US,D,20250326,000000,9.97,9.99,9.96,9.97,813052,0
+COLA.US,D,20250327,000000,9.97,9.99,9.97,9.99,78149,0
+COLA.US,D,20250328,000000,9.9741,9.9741,9.97,9.97,5437,0
+COLA.US,D,20250331,000000,10,10.01,9.985,10.01,13416,0
+COLA.US,D,20250404,000000,10,10,10,10,100010,0
+COLA.US,D,20250407,000000,10.04,10.04,10.04,10.04,198,0
+COLA.US,D,20250409,000000,10.04,10.04,10.04,10.04,2600,0
+COLA.US,D,20250410,000000,10.02,10.02,10.01,10.01,884,0
+COLA.US,D,20250414,000000,10.04,10.05,10.04,10.05,9425,0
+COLA.US,D,20250415,000000,10.03,10.03,10.03,10.03,402,0
+COLA.US,D,20250416,000000,10.02,10.02,10,10,622,0
+COLA.US,D,20250421,000000,9.99,10,9.99,10,205,0
+COLA.US,D,20250422,000000,10,10.015,10,10.015,125718,0
+COLA.US,D,20250423,000000,10.01,10.01,10.01,10.01,1147,0
+COLA.US,D,20250424,000000,10.02,10.03,10.01,10.02,18457,0
+COLA.US,D,20250425,000000,10.02,10.045,10.02,10.04,324130,0
+COLA.US,D,20250428,000000,10.02,10.03,10.02,10.03,31794,0
+COLA.US,D,20250429,000000,10.03,10.04,10.03,10.04,78421,0
+COLA.US,D,20250430,000000,10.03,10.04,10.03,10.03,178289,0
+COLA.US,D,20250501,000000,10.0388,10.045,10.0388,10.04,81906,0
+COLA.US,D,20250502,000000,10.05,10.07,10.05,10.07,70530,0
+COLA.US,D,20250505,000000,10.07,10.07,10.07,10.07,1002,0
+COLA.US,D,20250507,000000,10.04,10.1,10.04,10.1,1904,0
+COLA.US,D,20250508,000000,10.1,10.1,10.1,10.1,305,0
+COLA.US,D,20250513,000000,10.05,10.05,10.05,10.05,130491,0
+COLA.US,D,20250514,000000,10.09,10.09,10.075,10.09,53515,0
+COLA.US,D,20250527,000000,10.08,10.085,10.08,10.08,136720,0
+COLA.US,D,20250530,000000,10.08,10.08,10.08,10.08,3000,0
+COLA.US,D,20250604,000000,10.08,10.08,10.08,10.08,196,0
+COLA.US,D,20250606,000000,10.09,10.095,10.09,10.095,4676,0
+COLA.US,D,20250609,000000,10.09,10.09,10.09,10.09,104,0
+COLA.US,D,20250612,000000,10.1,10.1,10.1,10.1,1399,0
+COLA.US,D,20250613,000000,10.11,10.11,10.1,10.1,1015,0
+COLA.US,D,20250618,000000,10.11,10.11,10.11,10.11,125576,0
+COLA.US,D,20250620,000000,10.104,10.104,10.104,10.104,191,0
+COLA.US,D,20250623,000000,10.12,10.12,10.1122,10.12,2362,0
+COLA.US,D,20250624,000000,10.12,10.1286,10.12,10.12,1510,0
+COLA.US,D,20250630,000000,10.1255,10.1362,10.1255,10.1362,327,0
+COLA.US,D,20250701,000000,10.17,10.17,10.17,10.17,200,0
+COLA.US,D,20250703,000000,10.14,10.14,10.14,10.14,103,0
+COLA.US,D,20250709,000000,10.14,10.14,10.14,10.14,188,0
+COLA.US,D,20250711,000000,10.17,10.17,10.13,10.13,5200,0
+COLA.US,D,20250715,000000,10.14,10.14,10.14,10.14,119,0
+COLA.US,D,20250718,000000,10.14,10.14,10.14,10.14,243,0
+COLA.US,D,20250725,000000,10.14,10.18,10.14,10.18,550,0
+COLA.US,D,20250730,000000,10.18,10.18,10.18,10.18,164,0
+COLA.US,D,20250731,000000,10.18,10.2,10.18,10.2,5009,0
+COLA.US,D,20250801,000000,10.18,10.18,10.18,10.18,170,0
+COLA.US,D,20250808,000000,10.17,10.17,10.17,10.17,147162,0
+COLA.US,D,20250811,000000,10.17,10.17,10.17,10.17,15336,0
+COLA.US,D,20250813,000000,10.18,10.18,10.16,10.16,65100,0
+COLA.US,D,20250814,000000,10.2,10.2,10.2,10.2,7177,0
+COLA.US,D,20250820,000000,10.2,10.2,10.2,10.2,50669,0
+COLA.US,D,20250821,000000,10.21,10.22,10.2,10.2,596,0
+COLA.US,D,20250822,000000,10.21,10.22,10.18,10.18,5434,0
+COLA.US,D,20250825,000000,10.21,10.21,10.19,10.19,250,0
+COLA.US,D,20250826,000000,10.22,10.22,10.22,10.22,154,0
+COLA.US,D,20250827,000000,10.21,10.21,10.19,10.19,281,0
+COLA.US,D,20250828,000000,10.19,10.192,10.19,10.19,59132,0
+COLA.US,D,20250902,000000,10.19,10.2,10.19,10.2,26426,0
+COLA.US,D,20250903,000000,10.2,10.2,10.2,10.2,114,0
+COLA.US,D,20250904,000000,10.21,10.21,10.21,10.21,105,0
+COLA.US,D,20250908,000000,10.21,10.21,10.21,10.21,11001,0
+COLA.US,D,20250915,000000,10.21,10.21,10.21,10.21,1645,0
+COLA.US,D,20250926,000000,10.23,10.23,10.23,10.23,1000,0
+COLA.US,D,20251002,000000,10.23,10.23,10.23,10.23,354,0
+COLA.US,D,20251006,000000,10.24,10.24,10.24,10.24,67016,0
+COLA.US,D,20251007,000000,10.2483,10.2483,10.23,10.23,336,0
+COLA.US,D,20251013,000000,10.25,10.25,10.25,10.25,9038,0
+COLA.US,D,20251016,000000,10.27,10.27,10.2699,10.2699,9434,0
+COLA.US,D,20251017,000000,10.27,10.27,10.25,10.26,14094,0
+COLA.US,D,20251020,000000,10.2658,10.2658,10.26,10.26,7014,0
+COLA.US,D,20251021,000000,10.26,10.2615,10.26,10.2615,1893,0
+COLA.US,D,20251028,000000,10.27,10.27,10.27,10.27,25004,0
+COLA.US,D,20251029,000000,10.27,10.27,10.27,10.27,423,0
+COLA.US,D,20251110,000000,10.33,10.42,10.3,10.39,2072374,0
+COLA.US,D,20251111,000000,10.4,10.41,10.3674,10.38,245462,0
+COLA.US,D,20251112,000000,10.38,10.39,10.3787,10.38,51393,0
+COLA.US,D,20251113,000000,10.375,10.375,10.3699,10.37,31441,0
+COLA.US,D,20251114,000000,10.37,10.37,10.34,10.34,141340,0
+COLA.US,D,20251117,000000,10.36,10.36,10.33,10.33,34791,0
+COLA.US,D,20251118,000000,10.33,10.33,10.32,10.32,19994,0
+COLA.US,D,20251119,000000,10.32,10.32,10.315,10.32,3714,0
+COLA.US,D,20251120,000000,10.3193,10.33,10.31,10.31,23517,0
+COLA.US,D,20251121,000000,10.315,10.34,10.315,10.32,1322,0
+COLA.US,D,20251124,000000,10.35,10.35,10.25,10.3,50014,0
+COLA.US,D,20251125,000000,10.32,10.32,10.295,10.3,44652,0
+COLA.US,D,20251126,000000,10.34,10.34,10.32,10.33,4121,0
+COLA.US,D,20251128,000000,10.3075,10.3075,10.3075,10.3075,532,0
+COLA.US,D,20251201,000000,10.3,10.3,10.3,10.3,9206,0
+COLA.US,D,20251202,000000,10.3017,10.3052,10.29,10.3,48968,0
+COLA.US,D,20251203,000000,10.3,10.3,10.3,10.3,900,0
+COLA.US,D,20251204,000000,10.3188,10.3188,10.29,10.3,80723,0
+COLA.US,D,20251205,000000,10.32,10.32,10.31,10.31,8825,0
+COLA.US,D,20251208,000000,10.32,10.33,10.32,10.32,2717,0
+COLA.US,D,20251209,000000,10.32,10.328,10.32,10.3246,1710,0
+COLA.US,D,20251210,000000,10.3372,10.37,10.3372,10.37,10195,0
+COLA.US,D,20251212,000000,10.37,10.38,10.33,10.33,19207,0
+COLA.US,D,20251215,000000,10.33,10.33,10.33,10.33,888,0
+COLA.US,D,20251216,000000,10.33,10.3637,10.33,10.3637,203,0
+COLA.US,D,20251217,000000,10.35,10.35,10.33,10.33,9887,0
+COLA.US,D,20251218,000000,10.33,10.33,10.33,10.33,105,0
+COLA.US,D,20251219,000000,10.37,10.37,10.37,10.37,36842,0
+COLA.US,D,20251222,000000,10.4,10.4,10.33,10.34,183068,0
+COLA.US,D,20251223,000000,10.4,10.4,10.34,10.34,812,0
+COLA.US,D,20251224,000000,10.34,10.34,10.34,10.34,112,0
+COLA.US,D,20251226,000000,10.34,10.34,10.34,10.34,110,0
+COLA.US,D,20251229,000000,10.34,10.34,10.34,10.34,1029,0
+COLA.US,D,20251230,000000,10.35,10.35,10.34,10.35,53512,0
+COLA.US,D,20251231,000000,10.35,10.388,10.35,10.388,584,0
+COLA.US,D,20260102,000000,10.38,10.38,10.37,10.37,814,0
+COLA.US,D,20260105,000000,10.38,10.39,10.38,10.38,650,0
+COLA.US,D,20260106,000000,10.35,10.37,10.35,10.37,301,0
+COLA.US,D,20260107,000000,10.355,10.355,10.33,10.33,357,0
+COLA.US,D,20260108,000000,10.33,10.33,10.33,10.33,120,0
+COLA.US,D,20260109,000000,10.35,10.38,10.32,10.36,32508,0
+COLA.US,D,20260112,000000,10.37,10.37,10.34,10.37,152411,0
+COLA.US,D,20260113,000000,10.4,10.4,10.35,10.36,65304,0
+COLA.US,D,20260114,000000,10.35,10.4,10.35,10.36,1108,0
+COLA.US,D,20260115,000000,10.365,10.51,10.365,10.3692,50429,0
+COLA.US,D,20260116,000000,10.35,10.51,10.35,10.5,17418,0
+COLA.US,D,20260120,000000,10.42,10.5,10.41,10.44,13786,0
+COLA.US,D,20260121,000000,10.44,10.75,10.44,10.48,219470,0
+COLA.US,D,20260122,000000,10.48,10.65,10.45,10.61,40316,0
+COLA.US,D,20260123,000000,10.5,10.875,10.46,10.655,152175,0
+COLA.US,D,20260126,000000,10.66,10.66,10.54,10.615,68232,0
+COLA.US,D,20260127,000000,10.64,10.67,10.59,10.59,62426,0
+COLA.US,D,20260128,000000,10.605,10.605,10.555,10.57,24625,0
+COLA.US,D,20260129,000000,10.582,10.6,10.53,10.53,40225,0
+COLA.US,D,20260130,000000,10.585,10.6,10.57,10.57,78411,0
+COLA.US,D,20260202,000000,10.5615,10.6,10.5601,10.57,28504,0
+COLA.US,D,20260203,000000,10.6,10.6,10.56,10.56,540,0
+COLA.US,D,20260204,000000,10.57,10.57,10.5,10.51,40707,0
+COLA.US,D,20260205,000000,10.4801,10.54,10.4667,10.48,21437,0
+COLA.US,D,20260206,000000,10.53,10.57,10.47,10.47,38704,0
+COLA.US,D,20260209,000000,10.55,10.55,10.48,10.48,6752,0
+COLA.US,D,20260210,000000,10.46,10.5,10.46,10.46,7646,0
+COLA.US,D,20260211,000000,10.48,10.54,10.47,10.49,11361,0
+COLA.US,D,20260212,000000,10.4,10.5,10.4,10.45,45627,0
+COLA.US,D,20260213,000000,10.485,10.485,10.43,10.43,482,0
+COLA.US,D,20260217,000000,10.535,10.535,10.535,10.535,559,0
+COLA.US,D,20260218,000000,10.45,10.54,10.45,10.54,1125,0
diff --git a/daily/us/nasdaq stocks/1/corzz.us.txt b/daily/us/nasdaq stocks/1/corzz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33e3c078086e7b737601dda517153582c16929b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/corzz.us.txt	
@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORZZ.US,D,20240125,000000,1.7,1.78,1.2,1.44,920268,0
+CORZZ.US,D,20240126,000000,1.3,1.7001,1.3,1.68,429972,0
+CORZZ.US,D,20240129,000000,1.69,2.3121,1.69,2.2,818942,0
+CORZZ.US,D,20240130,000000,2.25,2.35,2.12,2.31,1163162,0
+CORZZ.US,D,20240131,000000,2.27,2.6,2.05,2.44,608961,0
+CORZZ.US,D,20240201,000000,2.43,2.43,2.1,2.1706,331618,0
+CORZZ.US,D,20240202,000000,1.96,2.74,1.96,2.57,386074,0
+CORZZ.US,D,20240205,000000,2.51,3.3,2.41,2.58,377132,0
+CORZZ.US,D,20240206,000000,2.74,2.85,2.46,2.76,549639,0
+CORZZ.US,D,20240207,000000,2.75,2.85,2.67,2.7,197994,0
+CORZZ.US,D,20240208,000000,2.76,2.9,2.69,2.85,229186,0
+CORZZ.US,D,20240209,000000,2.95,3.18,2.87,2.95,294767,0
+CORZZ.US,D,20240212,000000,3,3.17,2.96,3.045,603740,0
+CORZZ.US,D,20240213,000000,2.99,3.0189,2.85,2.99,280063,0
+CORZZ.US,D,20240214,000000,3.02,3.14,2.77,2.88,339086,0
+CORZZ.US,D,20240215,000000,2.96,3.1,2.65,2.67,272910,0
+CORZZ.US,D,20240216,000000,2.63,2.86,2.55,2.72,190449,0
+CORZZ.US,D,20240220,000000,2.72,2.77,2.47,2.51,210087,0
+CORZZ.US,D,20240221,000000,2.36,2.5,2.25,2.2802,116910,0
+CORZZ.US,D,20240222,000000,2.31,2.37,2.19,2.27,164680,0
+CORZZ.US,D,20240223,000000,2.22,2.38,2.15,2.16,119729,0
+CORZZ.US,D,20240226,000000,2.2,2.38,2.15,2.32,158350,0
+CORZZ.US,D,20240227,000000,2.41,2.71,2.36,2.62,324703,0
+CORZZ.US,D,20240228,000000,2.92,3.0999,2.7,2.84,515154,0
+CORZZ.US,D,20240229,000000,2.9,3.01,2.71,2.88,387487,0
+CORZZ.US,D,20240301,000000,2.83,2.9,2.699,2.82,177677,0
+CORZZ.US,D,20240304,000000,2.84,3.12,2.8,2.8,426914,0
+CORZZ.US,D,20240305,000000,2.75,2.85,2.46,2.5,196513,0
+CORZZ.US,D,20240306,000000,2.67,2.795,2.59,2.79,120428,0
+CORZZ.US,D,20240307,000000,2.98,2.98,2.8,2.95,150734,0
+CORZZ.US,D,20240308,000000,2.86,3,2.83,2.97,197487,0
+CORZZ.US,D,20240311,000000,2.94,3.01,2.51,2.53,304595,0
+CORZZ.US,D,20240312,000000,2.64,2.6799,2.43,2.43,104899,0
+CORZZ.US,D,20240313,000000,2.42,2.49,2.12,2.16,452785,0
+CORZZ.US,D,20240314,000000,2.1,2.2,1.83,2.01,383068,0
+CORZZ.US,D,20240315,000000,2.1,2.3585,1.94,2.25,249935,0
+CORZZ.US,D,20240318,000000,2.2,2.28,2.06,2.1,41707,0
+CORZZ.US,D,20240319,000000,1.92,2.0501,1.92,2,56905,0
+CORZZ.US,D,20240320,000000,2.07,2.19,1.9801,2.13,54229,0
+CORZZ.US,D,20240321,000000,2.19,2.44,2.081,2.42,134484,0
+CORZZ.US,D,20240322,000000,2.24,2.42,2.2,2.42,140852,0
+CORZZ.US,D,20240325,000000,2.33,2.52,2.21,2.39,227215,0
+CORZZ.US,D,20240326,000000,2.33,2.36,2.2301,2.285,94519,0
+CORZZ.US,D,20240327,000000,2.25,2.35,2.21,2.29,57750,0
+CORZZ.US,D,20240328,000000,2.33,2.42,2.31,2.4,163146,0
+CORZZ.US,D,20240401,000000,2.32,2.4094,2.2901,2.334,63711,0
+CORZZ.US,D,20240402,000000,2.2,2.26,2.12,2.26,64077,0
+CORZZ.US,D,20240403,000000,2.17,2.35,2.17,2.25,114015,0
+CORZZ.US,D,20240404,000000,2.3,2.39,2.19,2.24,150666,0
+CORZZ.US,D,20240405,000000,2.21,2.27,2.15,2.22,78171,0
+CORZZ.US,D,20240408,000000,2.16,2.22,1.94,2.05,272865,0
+CORZZ.US,D,20240409,000000,1.96,2.0099,1.85,1.855,136969,0
+CORZZ.US,D,20240410,000000,1.8,1.8278,1.68,1.72,154785,0
+CORZZ.US,D,20240411,000000,1.68,1.77,1.53,1.58,200215,0
+CORZZ.US,D,20240412,000000,1.62,1.6694,1.47,1.55,166005,0
+CORZZ.US,D,20240415,000000,1.51,1.6496,1.35,1.35,134828,0
+CORZZ.US,D,20240416,000000,1.32,1.3573,1.15,1.23,299795,0
+CORZZ.US,D,20240417,000000,1.19,1.289,1.19,1.2501,57597,0
+CORZZ.US,D,20240418,000000,1.23,1.46,1.23,1.4,56045,0
+CORZZ.US,D,20240419,000000,1.42,1.615,1.42,1.615,67080,0
+CORZZ.US,D,20240422,000000,1.7,1.78,1.68,1.7716,170284,0
+CORZZ.US,D,20240423,000000,1.72,1.93,1.72,1.93,132537,0
+CORZZ.US,D,20240424,000000,1.84,1.9,1.58,1.8126,125969,0
+CORZZ.US,D,20240425,000000,1.73,1.85,1.68,1.79,116442,0
+CORZZ.US,D,20240426,000000,1.76,1.9,1.76,1.88,73136,0
+CORZZ.US,D,20240429,000000,1.83,1.93,1.745,1.745,107355,0
+CORZZ.US,D,20240430,000000,1.7,1.73,1.521,1.58,153631,0
+CORZZ.US,D,20240501,000000,1.58,1.68,1.53,1.65,42958,0
+CORZZ.US,D,20240502,000000,1.67,1.8,1.61,1.77,99915,0
+CORZZ.US,D,20240503,000000,1.83,1.97,1.75,1.95,115438,0
+CORZZ.US,D,20240506,000000,1.94,2.08,1.94,2.06,52865,0
+CORZZ.US,D,20240507,000000,1.99,2.02,1.95,1.99,114250,0
+CORZZ.US,D,20240508,000000,1.91,2.1,1.9,2.1,48703,0
+CORZZ.US,D,20240509,000000,2.12,2.55,2.1,2.53,281571,0
+CORZZ.US,D,20240510,000000,2.61,2.65,2.31,2.35,244670,0
+CORZZ.US,D,20240513,000000,2.61,2.61,2.35,2.5,226001,0
+CORZZ.US,D,20240514,000000,2.45,2.505,2.35,2.43,76665,0
+CORZZ.US,D,20240515,000000,2.5,2.59,2.45,2.5899,153344,0
+CORZZ.US,D,20240516,000000,2.6,2.68,2.49,2.53,140298,0
+CORZZ.US,D,20240517,000000,2.504,2.68,2.48,2.53,121023,0
+CORZZ.US,D,20240520,000000,2.55,2.8,2.51,2.8,133392,0
+CORZZ.US,D,20240521,000000,2.9,2.93,2.7,2.93,121991,0
+CORZZ.US,D,20240522,000000,2.94,3,2.8,2.91,243146,0
+CORZZ.US,D,20240523,000000,2.91,2.9801,2.8,2.81,245175,0
+CORZZ.US,D,20240524,000000,2.87,3.44,2.8501,3.42,400948,0
+CORZZ.US,D,20240528,000000,3.42,3.74,3.41,3.7,255009,0
+CORZZ.US,D,20240529,000000,3.75,4.09,3.52,4.02,218590,0
+CORZZ.US,D,20240530,000000,4.16,4.2,3.73,3.82,300852,0
+CORZZ.US,D,20240531,000000,3.74,3.84,3.3,3.72,104289,0
+CORZZ.US,D,20240603,000000,3.77,3.97,3.62,3.65,27353,0
+CORZZ.US,D,20240604,000000,4.25,4.5,3.88,4.35,4606615,0
+CORZZ.US,D,20240605,000000,4.4,4.82,4.1,4.8,1660005,0
+CORZZ.US,D,20240606,000000,5.2,7.34,5.1,6.42,2690415,0
+CORZZ.US,D,20240607,000000,6.44,6.78,5.87,6.1,1619763,0
+CORZZ.US,D,20240610,000000,5.96,7.11,5.96,6.5,1565768,0
+CORZZ.US,D,20240611,000000,6.36,7.555,6.36,7.47,1091964,0
+CORZZ.US,D,20240612,000000,7.71,8.9,7.42,8.8,2492377,0
+CORZZ.US,D,20240613,000000,9.03,10.1,8.6,9.05,1641300,0
+CORZZ.US,D,20240614,000000,8.98,9.69,8.74,9.63,890132,0
+CORZZ.US,D,20240617,000000,9.6,9.7999,8.82,9,2086096,0
+CORZZ.US,D,20240618,000000,8.9,8.9,7.55,7.87,775233,0
+CORZZ.US,D,20240620,000000,7.92,8.45,7.57,7.94,715705,0
+CORZZ.US,D,20240621,000000,7.65,7.97,7.18,7.7,544513,0
+CORZZ.US,D,20240624,000000,7.7001,7.9599,7.2,7.5,1082060,0
+CORZZ.US,D,20240625,000000,8.25,8.64,7.98,8.29,2107480,0
+CORZZ.US,D,20240626,000000,8.45,9.48,8.43,9.42,2044979,0
+CORZZ.US,D,20240627,000000,9.2,9.515,8.63,8.99,1175910,0
+CORZZ.US,D,20240628,000000,9.06,9.07,8.3,8.69,365087,0
+CORZZ.US,D,20240701,000000,8.61,9.5,8.4,9.47,626505,0
+CORZZ.US,D,20240702,000000,9.23,10.2,9.1713,9.95,1442759,0
+CORZZ.US,D,20240703,000000,9.66,10.26,9.65,9.89,697336,0
+CORZZ.US,D,20240705,000000,9.36,10.26,9.25,10.09,1269648,0
+CORZZ.US,D,20240708,000000,9.99,10.91,9.1,10.13,1574979,0
+CORZZ.US,D,20240709,000000,10.16,10.47,9.16,9.34,1003131,0
+CORZZ.US,D,20240710,000000,9.78,10.02,9.51,9.59,1097493,0
+CORZZ.US,D,20240711,000000,9.85,10.07,9.23,9.74,1041643,0
+CORZZ.US,D,20240712,000000,9.47,10.09,9.39,10.09,467747,0
+CORZZ.US,D,20240715,000000,10.67,11.23,10.46,10.97,1660362,0
+CORZZ.US,D,20240716,000000,11.03,11.77,11.03,11.65,562361,0
+CORZZ.US,D,20240717,000000,11.52,12.23,10.79,11.21,465276,0
+CORZZ.US,D,20240718,000000,11.56,11.56,9.66,9.66,356206,0
+CORZZ.US,D,20240719,000000,10.14,10.5,9.73,10.38,256883,0
+CORZZ.US,D,20240722,000000,10.56,11.06,10,11.02,331937,0
+CORZZ.US,D,20240723,000000,10.64,11.26,10.64,10.86,249552,0
+CORZZ.US,D,20240724,000000,10.9,10.98,10.04,10.06,109036,0
+CORZZ.US,D,20240725,000000,10.18,10.18,9.38,9.4,211357,0
+CORZZ.US,D,20240726,000000,9.56,10.19,9.48,10.17,172456,0
+CORZZ.US,D,20240729,000000,10.33,10.82,9.55,9.55,85642,0
+CORZZ.US,D,20240730,000000,9.51,9.66,9.01,9.15,81177,0
+CORZZ.US,D,20240731,000000,9.63,10.12,9.46,9.71,236946,0
+CORZZ.US,D,20240801,000000,9.85,10.05,9.29,9.4,101434,0
+CORZZ.US,D,20240802,000000,9.06,9.2,8.79,8.85,188473,0
+CORZZ.US,D,20240805,000000,7,8.44,6.77,8.16,228144,0
+CORZZ.US,D,20240806,000000,9.22,9.84,8.46,9.66,403094,0
+CORZZ.US,D,20240807,000000,9.7809,10.06,9.44,9.8,170282,0
+CORZZ.US,D,20240808,000000,9.82,10.36,9.2,10.13,248995,0
+CORZZ.US,D,20240809,000000,9.92,9.92,9.4,9.74,123121,0
+CORZZ.US,D,20240812,000000,9.56,9.97,9.42,9.445,53340,0
+CORZZ.US,D,20240813,000000,8.47,8.85,8.32,8.41,61960,0
+CORZZ.US,D,20240814,000000,8.86,9.11,8.66,8.74,50540,0
+CORZZ.US,D,20240815,000000,8.73,9.4,8.73,9.24,110695,0
+CORZZ.US,D,20240816,000000,9.13,10.07,9.13,10.07,304975,0
+CORZZ.US,D,20240819,000000,10.05,10.37,9.63,10.37,249391,0
+CORZZ.US,D,20240820,000000,10.36,10.55,9.92,10.125,44475,0
+CORZZ.US,D,20240821,000000,10.12,10.54,10.01,10.46,412693,0
+CORZZ.US,D,20240822,000000,10.6,10.6,9.75,9.83,208491,0
+CORZZ.US,D,20240823,000000,10.07,10.7727,9.85,10.75,262770,0
+CORZZ.US,D,20240826,000000,10.55,10.98,10.52,10.81,342946,0
+CORZZ.US,D,20240827,000000,10.63,10.85,10.25,10.35,92286,0
+CORZZ.US,D,20240828,000000,10.34,10.55,9.57,10.1,105523,0
+CORZZ.US,D,20240829,000000,10.26,10.79,10.04,10.18,165744,0
+CORZZ.US,D,20240830,000000,10.19,10.3,9.91,10.3,48005,0
+CORZZ.US,D,20240903,000000,10,10.14,9.29,9.34,196432,0
+CORZZ.US,D,20240904,000000,9.24,10,9.24,9.83,103208,0
+CORZZ.US,D,20240905,000000,10.07,10.33,9.77,10.215,206738,0
+CORZZ.US,D,20240906,000000,10,10.15,9.2408,9.25,317012,0
+CORZZ.US,D,20240909,000000,9.3,9.95,9.1,9.93,458976,0
+CORZZ.US,D,20240910,000000,9.84,10.14,9.84,10,166994,0
+CORZZ.US,D,20240911,000000,9.88,10.3,9.42,9.96,170663,0
+CORZZ.US,D,20240912,000000,9.92,10.61,9.7,10.34,118917,0
+CORZZ.US,D,20240913,000000,10.38,11.29,10.37,11.15,309350,0
+CORZZ.US,D,20240916,000000,10.95,11.37,10.51,11.15,293865,0
+CORZZ.US,D,20240917,000000,11.33,11.76,10.93,11.54,83663,0
+CORZZ.US,D,20240918,000000,11.4,12.44,11.4,12,456266,0
+CORZZ.US,D,20240919,000000,12.5,12.55,11.51,11.58,360085,0
+CORZZ.US,D,20240920,000000,11.65,12.04,11.24,11.96,66509,0
+CORZZ.US,D,20240923,000000,12.05,12.66,12.05,12.51,313173,0
+CORZZ.US,D,20240924,000000,12.47,12.9,12.22,12.86,244813,0
+CORZZ.US,D,20240925,000000,12.84,12.84,12.3,12.36,83598,0
+CORZZ.US,D,20240926,000000,12.57,12.57,11.79,12.33,115897,0
+CORZZ.US,D,20240927,000000,12.29,12.42,11.97,12.08,87468,0
+CORZZ.US,D,20240930,000000,11.8,12.12,11.6,11.76,19418,0
+CORZZ.US,D,20241001,000000,11.74,11.85,11.03,11.74,28394,0
+CORZZ.US,D,20241002,000000,11.44,12.05,11.44,11.99,14769,0
+CORZZ.US,D,20241003,000000,11.97,12.39,11.81,12,23829,0
+CORZZ.US,D,20241004,000000,12.29,12.415,11.92,12.15,73300,0
+CORZZ.US,D,20241007,000000,11.86,12.65,11.86,12.4,101684,0
+CORZZ.US,D,20241008,000000,12.24,12.4799,11.67,12.1,46385,0
+CORZZ.US,D,20241009,000000,12.06,12.15,11.89,11.97,19834,0
+CORZZ.US,D,20241010,000000,11.83,12.23,11.83,11.98,112788,0
+CORZZ.US,D,20241011,000000,11.99,13.2374,11.99,13.17,685389,0
+CORZZ.US,D,20241014,000000,13.33,13.33,12.67,12.91,56692,0
+CORZZ.US,D,20241015,000000,12.54,13.17,12.54,12.93,211981,0
+CORZZ.US,D,20241016,000000,12.91,13.48,12.91,13.28,214853,0
+CORZZ.US,D,20241017,000000,13.07,13.51,12.96,12.96,148341,0
+CORZZ.US,D,20241018,000000,12.97,13.27,12.65,12.79,274635,0
+CORZZ.US,D,20241021,000000,12.71,12.87,11.42,12.87,86812,0
+CORZZ.US,D,20241022,000000,12.89,13.95,12.52,13.66,315103,0
+CORZZ.US,D,20241023,000000,13.56,13.77,13.04,13.47,110842,0
+CORZZ.US,D,20241024,000000,13.6,14.01,13.47,13.64,129458,0
+CORZZ.US,D,20241025,000000,13.48,13.82,13.08,13.34,93923,0
+CORZZ.US,D,20241028,000000,13.68,14.34,13.68,14.22,64240,0
+CORZZ.US,D,20241029,000000,14.22,14.6024,14.0205,14.23,170353,0
+CORZZ.US,D,20241030,000000,13.94,14.24,13.56,13.805,32418,0
+CORZZ.US,D,20241031,000000,13.67,13.72,13.13,13.26,22144,0
+CORZZ.US,D,20241101,000000,13.02,13.2101,12.6599,13.06,52001,0
+CORZZ.US,D,20241104,000000,12.58,12.85,12.54,12.6001,37437,0
+CORZZ.US,D,20241105,000000,12.63,13.2759,12.63,12.94,99227,0
+CORZZ.US,D,20241106,000000,13.97,14.36,13.74,14.36,117260,0
+CORZZ.US,D,20241107,000000,14.18,16.66,14.18,16.59,364114,0
+CORZZ.US,D,20241108,000000,16.67,16.97,16.02,16.93,54989,0
+CORZZ.US,D,20241111,000000,17.68,17.93,17.15,17.54,186307,0
+CORZZ.US,D,20241112,000000,17.05,17.3,16.58,17,97438,0
+CORZZ.US,D,20241113,000000,17.11,17.25,16,16.2,134346,0
+CORZZ.US,D,20241114,000000,16.37,16.535,15.34,15.4001,56574,0
+CORZZ.US,D,20241115,000000,15.77,15.9131,15.23,15.91,42179,0
+CORZZ.US,D,20241118,000000,15.68,16.3602,15.55,15.61,49252,0
+CORZZ.US,D,20241119,000000,15.43,16.93,15.35,16.43,72766,0
+CORZZ.US,D,20241120,000000,17.03,17.5,16.81,17.28,92615,0
+CORZZ.US,D,20241121,000000,17.59,18.29,17,17.5,176840,0
+CORZZ.US,D,20241122,000000,17.27,18.22,16.98,18.19,119377,0
+CORZZ.US,D,20241125,000000,18.06,18.47,17.71,18.05,104155,0
+CORZZ.US,D,20241126,000000,17.46,18.56,16.68,17.15,66421,0
+CORZZ.US,D,20241127,000000,17.14,17.84,17.14,17.61,49590,0
+CORZZ.US,D,20241129,000000,17.84,18.24,17.530168,17.82,110223,0
+CORZZ.US,D,20241202,000000,16.76,17.47,15.53,16.02,61348,0
+CORZZ.US,D,20241203,000000,16.12,16.72,16.06,16.15,43614,0
+CORZZ.US,D,20241204,000000,16.815,17.436,16.37,17.4,24735,0
+CORZZ.US,D,20241205,000000,17.63,17.82,16.94,16.94,41553,0
+CORZZ.US,D,20241206,000000,16.83,17.4699,16.83,16.89,47672,0
+CORZZ.US,D,20241209,000000,16.67,16.71,15.94,15.97,13531,0
+CORZZ.US,D,20241210,000000,15.99,16.4301,15.58,15.811051,25820,0
+CORZZ.US,D,20241211,000000,15.8,16.23,15.7501,15.78,21220,0
+CORZZ.US,D,20241212,000000,16.3,16.65,15.48,15.48,83967,0
+CORZZ.US,D,20241213,000000,15.48,15.91,15.48,15.55,8640,0
+CORZZ.US,D,20241216,000000,15.61,17.2,15.61,16.49,147464,0
+CORZZ.US,D,20241217,000000,16.63,16.63,15.7,15.93,30538,0
+CORZZ.US,D,20241218,000000,15.79,16.275,13.65,14.39,307025,0
+CORZZ.US,D,20241219,000000,14.53,14.81,14.12,14.39,71013,0
+CORZZ.US,D,20241220,000000,14.13,14.5931,13.99,14.1,21962,0
+CORZZ.US,D,20241223,000000,13.87,14.38,13.6,14.01,25097,0
+CORZZ.US,D,20241224,000000,14.43,14.95,14.05,14.95,73897,0
+CORZZ.US,D,20241226,000000,14.33,14.68,14.33,14.42,23473,0
+CORZZ.US,D,20241227,000000,14.07,14.1915,13.77,14.02,23982,0
+CORZZ.US,D,20241230,000000,13.68,13.93,13.3,13.9,67304,0
+CORZZ.US,D,20241231,000000,13.93,14.2706,13.82,14.02,21846,0
+CORZZ.US,D,20250102,000000,14.03,14.58,13.952,14.41,57203,0
+CORZZ.US,D,20250103,000000,14.5,15.71,14.5,15.44,38179,0
+CORZZ.US,D,20250106,000000,15.57,15.8,15.04,15.16,60148,0
+CORZZ.US,D,20250107,000000,15,15,13.95,14.135,39436,0
+CORZZ.US,D,20250108,000000,13.8452,14.21,13.64,14.19,35127,0
+CORZZ.US,D,20250110,000000,13.48,14.1,13.47,13.95,6309,0
+CORZZ.US,D,20250113,000000,13.86,13.86,13.36,13.42,45116,0
+CORZZ.US,D,20250114,000000,13.88,14.53,13.72,13.83,4752,0
+CORZZ.US,D,20250115,000000,14.35,14.74,14.28,14.74,91590,0
+CORZZ.US,D,20250116,000000,14.44,14.75,14.22,14.74,16965,0
+CORZZ.US,D,20250117,000000,14.69,15.3347,14.69,14.9201,37363,0
+CORZZ.US,D,20250121,000000,15.1,15.49,14.77,15.19,46095,0
+CORZZ.US,D,20250122,000000,15.1,15.99,15.1,15.9,56612,0
+CORZZ.US,D,20250123,000000,15.47,16.6,15.47,16.28,83979,0
+CORZZ.US,D,20250124,000000,16.05,16.49,15.9,15.9,18236,0
+CORZZ.US,D,20250127,000000,12.61,13.005,10.46,11.2,125018,0
+CORZZ.US,D,20250128,000000,11.29,11.55,10.34,11.24,57647,0
+CORZZ.US,D,20250129,000000,11.25,11.66,10.99,11.37,74700,0
+CORZZ.US,D,20250130,000000,11.93,12.4701,11.93,12.2,9322,0
+CORZZ.US,D,20250131,000000,12.77,13.04,12.23,12.23,12742,0
+CORZZ.US,D,20250203,000000,11.43,12.36,11.37,12.29,74414,0
+CORZZ.US,D,20250204,000000,12.31,12.49,11.7917,12.16,25358,0
+CORZZ.US,D,20250205,000000,12.09,12.88,12.09,12.65,19429,0
+CORZZ.US,D,20250206,000000,12.92,12.99,12.45,12.5,11350,0
+CORZZ.US,D,20250207,000000,12.61,13.02,12.13,12.51,22110,0
+CORZZ.US,D,20250210,000000,12.8,13.12,12.69,12.78,70152,0
+CORZZ.US,D,20250211,000000,12.52,12.75,12.22,12.22,10852,0
+CORZZ.US,D,20250212,000000,11.85,12.140227,11.85,12.05,15423,0
+CORZZ.US,D,20250213,000000,12.31,12.7,12.31,12.49,15917,0
+CORZZ.US,D,20250214,000000,12.46,12.53,12.4,12.44,9657,0
+CORZZ.US,D,20250218,000000,12.51,12.75,12.4308,12.4308,6202,0
+CORZZ.US,D,20250219,000000,12.32,12.45,12.03,12.09,10037,0
+CORZZ.US,D,20250220,000000,11.95,11.95,11.58,11.825,19734,0
+CORZZ.US,D,20250221,000000,11.82,12.44,10.78,10.835,110630,0
+CORZZ.US,D,20250224,000000,10.67,10.92,9.51,9.955,112775,0
+CORZZ.US,D,20250225,000000,9.47,9.7,8.9,9.66,50826,0
+CORZZ.US,D,20250226,000000,9.82,10.4,9.82,9.92,10507,0
+CORZZ.US,D,20250227,000000,11.48,11.9676,10.5,10.63,34454,0
+CORZZ.US,D,20250228,000000,10.36,11.17,10.31,11.08,21093,0
+CORZZ.US,D,20250303,000000,11.38,11.38,10.06,10.06,38928,0
+CORZZ.US,D,20250304,000000,9.83,10.24,8.85,9.5,24609,0
+CORZZ.US,D,20250305,000000,9.63,9.76,9.3,9.51,6693,0
+CORZZ.US,D,20250306,000000,8.35,8.62,7.75,7.8,109344,0
+CORZZ.US,D,20250307,000000,7.91,8.14,7.45,7.57,34009,0
+CORZZ.US,D,20250310,000000,7.5139,8.28,6.74,7.8,30604,0
+CORZZ.US,D,20250311,000000,8,8.755,8,8.52,10866,0
+CORZZ.US,D,20250312,000000,8.74,9.08,8.49,8.91,21415,0
+CORZZ.US,D,20250313,000000,8.4363,8.69,8.4363,8.62,6872,0
+CORZZ.US,D,20250314,000000,8.82,9.0208,8.65,8.75,12034,0
+CORZZ.US,D,20250317,000000,8.63,8.815,8.6276,8.71,3848,0
+CORZZ.US,D,20250318,000000,8.48,8.48,7.98,7.98,15978,0
+CORZZ.US,D,20250319,000000,8.14,8.68,8.14,8.62,28994,0
+CORZZ.US,D,20250320,000000,8.91,8.91,8.44,8.49,2895,0
+CORZZ.US,D,20250321,000000,8.29,8.49,8.22,8.45,5240,0
+CORZZ.US,D,20250324,000000,8.62,9.37,8.62,9.25,15894,0
+CORZZ.US,D,20250325,000000,8.98,9.04,8.68,8.76,11180,0
+CORZZ.US,D,20250326,000000,8.55,8.55,7.37,7.43,13821,0
+CORZZ.US,D,20250327,000000,7.39,8.25,7.1998,7.67,33241,0
+CORZZ.US,D,20250328,000000,7.61,7.96,7.23,7.42,3753,0
+CORZZ.US,D,20250331,000000,6.97,7.18,6.97,7.18,7954,0
+CORZZ.US,D,20250401,000000,7.29,7.96,7.19,7.96,5456,0
+CORZZ.US,D,20250402,000000,8,8.4,7.77,8.4,13351,0
+CORZZ.US,D,20250403,000000,7.67,7.73,6.97,6.97,5805,0
+CORZZ.US,D,20250404,000000,7.05,7.4605,6.64,6.98,21598,0
+CORZZ.US,D,20250407,000000,6.47,7.6,6.47,6.81,101861,0
+CORZZ.US,D,20250408,000000,7.1805,7.25,6.33,6.33,26066,0
+CORZZ.US,D,20250409,000000,6.55,7.57,6.3,7.56,11271,0
+CORZZ.US,D,20250410,000000,7.06,7.06,6.61,6.61,2924,0
+CORZZ.US,D,20250411,000000,6.95,7.145,6.44,6.98,57319,0
+CORZZ.US,D,20250414,000000,7.27,7.3803,7,7.01,5966,0
+CORZZ.US,D,20250415,000000,6.73,6.85,6.7,6.8,5340,0
+CORZZ.US,D,20250416,000000,6.46,6.805,6.46,6.55,6796,0
+CORZZ.US,D,20250417,000000,6.4,6.71,6.32,6.59,16582,0
+CORZZ.US,D,20250421,000000,6.36,6.61,6.33,6.33,10946,0
+CORZZ.US,D,20250422,000000,6.46,7,6.46,6.86,23869,0
+CORZZ.US,D,20250423,000000,7.31,7.48,7.07,7.07,40561,0
+CORZZ.US,D,20250424,000000,7.21,7.56,7.21,7.47,18472,0
+CORZZ.US,D,20250425,000000,7.74,8.3,7.67,8.25,23849,0
+CORZZ.US,D,20250428,000000,8.15,8.4,7.88,8.19,9423,0
+CORZZ.US,D,20250429,000000,8.05,8.24,8.05,8.24,2598,0
+CORZZ.US,D,20250430,000000,7.84,8.03,7.74,8.03,2989,0
+CORZZ.US,D,20250501,000000,8.6,8.91,8.47,8.47,28340,0
+CORZZ.US,D,20250502,000000,8.76,9.07,8.68,8.68,12628,0
+CORZZ.US,D,20250505,000000,8.44,8.95,8.44,8.7,4978,0
+CORZZ.US,D,20250506,000000,8.28,9,8.28,8.92,3847,0
+CORZZ.US,D,20250507,000000,9,9.03,8.77,8.87,4734,0
+CORZZ.US,D,20250508,000000,9.25,9.8,9.13,9.39,19254,0
+CORZZ.US,D,20250509,000000,9.64,9.69,9.28,9.28,15249,0
+CORZZ.US,D,20250512,000000,9.7701,10,9.64,9.82,29279,0
+CORZZ.US,D,20250513,000000,9.76,10.2401,9.76,10.18,3795,0
+CORZZ.US,D,20250514,000000,10.18,10.69,10.14,10.28,20626,0
+CORZZ.US,D,20250515,000000,10.04,10.57,10.01,10.45,26813,0
+CORZZ.US,D,20250516,000000,10.48,10.8,10.48,10.72,7871,0
+CORZZ.US,D,20250519,000000,10.35,10.8,10.35,10.8,5200,0
+CORZZ.US,D,20250520,000000,11.04,11.16,10.76,10.86,24541,0
+CORZZ.US,D,20250521,000000,11.1601,11.2,10.55,10.72,2779,0
+CORZZ.US,D,20250522,000000,11,11.02,10.64,10.77,21909,0
+CORZZ.US,D,20250523,000000,10.5,10.75,10.5,10.62,5406,0
+CORZZ.US,D,20250527,000000,10.93,11.31,10.85,11.23,17287,0
+CORZZ.US,D,20250528,000000,11.05,11.17,10.6,10.74,3606,0
+CORZZ.US,D,20250529,000000,10.69,10.87,10.5907,10.5907,5319,0
+CORZZ.US,D,20250530,000000,10.56,10.76,10.5,10.6,8332,0
+CORZZ.US,D,20250602,000000,10.8637,10.88,10.53,10.88,4598,0
+CORZZ.US,D,20250603,000000,11,11.8214,11,11.8214,32872,0
+CORZZ.US,D,20250604,000000,11.65,12.62,11.65,12.53,36880,0
+CORZZ.US,D,20250605,000000,12.5,12.6949,11.82,11.89,35612,0
+CORZZ.US,D,20250606,000000,12.38,12.505,12.05,12.14,10215,0
+CORZZ.US,D,20250609,000000,12.16,12.7,11.94,12.6601,16858,0
+CORZZ.US,D,20250610,000000,12.83,12.93,12.53,12.82,15460,0
+CORZZ.US,D,20250611,000000,12.66,12.72,12.22,12.35,14767,0
+CORZZ.US,D,20250612,000000,12.03,12.39,12.03,12.1701,4304,0
+CORZZ.US,D,20250613,000000,12.1,12.18,11.82,11.84,26135,0
+CORZZ.US,D,20250616,000000,11.84,12.18,11.84,12.07,25564,0
+CORZZ.US,D,20250617,000000,11.86,11.91,11.62,11.75,24341,0
+CORZZ.US,D,20250618,000000,11.6601,12,11.61,11.92,12124,0
+CORZZ.US,D,20250620,000000,11.87,11.9346,11.55,11.81,11486,0
+CORZZ.US,D,20250623,000000,11.49,11.49,10.96,11.3,14115,0
+CORZZ.US,D,20250624,000000,11.72,12.1101,11.72,12.1101,24103,0
+CORZZ.US,D,20250625,000000,12.21,12.2801,12.1246,12.25,12482,0
+CORZZ.US,D,20250626,000000,11.99,16.8481,11.99,16.35,224808,0
+CORZZ.US,D,20250627,000000,16.87,17.13,16.05,16.59,602656,0
+CORZZ.US,D,20250630,000000,16.84,17.21,16.61,17.21,360782,0
+CORZZ.US,D,20250701,000000,16.78,17.5,16.67,17.25,54081,0
+CORZZ.US,D,20250702,000000,17.25,17.54,16.8993,17.54,52262,0
+CORZZ.US,D,20250703,000000,17.44,18.01,17.09,18.01,66487,0
+CORZZ.US,D,20250707,000000,14.52,15.7,13.71,14.78,65950,0
+CORZZ.US,D,20250708,000000,14.86,15.21,13.817509,14.01,178349,0
+CORZZ.US,D,20250709,000000,14,14.11,13.18,13.42,90890,0
+CORZZ.US,D,20250710,000000,13.27,13.76,12.98,13.22,34482,0
+CORZZ.US,D,20250711,000000,12.84,13.1,12.44,12.45,21127,0
+CORZZ.US,D,20250714,000000,12.61,13.51,12.61,13.51,12190,0
+CORZZ.US,D,20250715,000000,13.93,14.22,13.56,13.72,188192,0
+CORZZ.US,D,20250716,000000,13.86,14.1104,13.68,13.87,204158,0
+CORZZ.US,D,20250717,000000,13.76,13.76,13.41,13.46,35909,0
+CORZZ.US,D,20250718,000000,13.48,13.54,13.02,13.38,24108,0
+CORZZ.US,D,20250721,000000,13.13,13.71,13.13,13.33,35641,0
+CORZZ.US,D,20250722,000000,13.33,13.41,13.23,13.33,13979,0
+CORZZ.US,D,20250723,000000,13.48,13.5025,13.31,13.5025,35233,0
+CORZZ.US,D,20250724,000000,13.31,13.79,13.31,13.745,30524,0
+CORZZ.US,D,20250725,000000,13.37,14,13.35,13.785,29433,0
+CORZZ.US,D,20250728,000000,13.7,13.72,13.46,13.72,22719,0
+CORZZ.US,D,20250729,000000,13.52,13.52,12.86,13.145,30323,0
+CORZZ.US,D,20250730,000000,13.2,13.31,12.72,12.97,73609,0
+CORZZ.US,D,20250731,000000,13.79,13.82,13.38,13.545,48262,0
+CORZZ.US,D,20250801,000000,12.81,13.02,12.6,12.65,5213,0
+CORZZ.US,D,20250804,000000,12.55,13.6,12.55,13.59,19362,0
+CORZZ.US,D,20250805,000000,13.71,14,13.53,14,164820,0
+CORZZ.US,D,20250806,000000,14.01,14.1,13.87,14.1,8488,0
+CORZZ.US,D,20250807,000000,14.45,14.46,14.07,14.27,19534,0
+CORZZ.US,D,20250808,000000,14.37,14.5,14.0701,14.35,34035,0
+CORZZ.US,D,20250811,000000,14.25,14.82,14.24,14.5,99315,0
+CORZZ.US,D,20250812,000000,14.34,15.12,14.34,15.12,89878,0
+CORZZ.US,D,20250813,000000,14.29,14.51,13.52,13.62,8243,0
+CORZZ.US,D,20250814,000000,13.3413,13.9117,13.32,13.7814,22949,0
+CORZZ.US,D,20250815,000000,13.75,14.745,13.75,14.37,24729,0
+CORZZ.US,D,20250818,000000,14.48,14.68,14.24,14.68,27596,0
+CORZZ.US,D,20250819,000000,14.275,14.43,13.95,14.43,8398,0
+CORZZ.US,D,20250820,000000,14.19,14.35,13.7,13.98,110191,0
+CORZZ.US,D,20250821,000000,14.03,14.14,13.43,13.64,7941,0
+CORZZ.US,D,20250822,000000,13.62,14.5,13.51,13.51,22891,0
+CORZZ.US,D,20250825,000000,13.38,14.01,13.38,13.75,5873,0
+CORZZ.US,D,20250826,000000,13.75,14.15,13.75,14.15,1640,0
+CORZZ.US,D,20250827,000000,14.01,14.29,14.01,14.0799,6991,0
+CORZZ.US,D,20250828,000000,14.49,14.81,14.3,14.3,3352,0
+CORZZ.US,D,20250829,000000,14.0563,14.3338,13.99,14.3338,6920,0
+CORZZ.US,D,20250902,000000,13.75,14.06,13.48,13.95,41202,0
+CORZZ.US,D,20250903,000000,13.9588,14.04,13.45,13.54,14574,0
+CORZZ.US,D,20250904,000000,13.53,13.57,13.4,13.5,11454,0
+CORZZ.US,D,20250905,000000,13.58,13.7,13.1673,13.52,8277,0
+CORZZ.US,D,20250908,000000,13.675,14.03,13.675,13.9,15872,0
+CORZZ.US,D,20250909,000000,14.37,14.8245,14.37,14.54,47527,0
+CORZZ.US,D,20250910,000000,15.06,16,15.06,15.98,237881,0
+CORZZ.US,D,20250911,000000,15.86,16.15,15.69,15.8,47962,0
+CORZZ.US,D,20250912,000000,15.58,15.76,15.26,15.76,21583,0
+CORZZ.US,D,20250915,000000,16,16.6,16,16.57,22899,0
+CORZZ.US,D,20250916,000000,16.39,16.39,16.0045,16.19,19630,0
+CORZZ.US,D,20250917,000000,15.83,16.46,15.83,16.3,15937,0
+CORZZ.US,D,20250918,000000,16.63,16.73,16.55,16.73,27188,0
+CORZZ.US,D,20250919,000000,16.85,17.18,16.75,16.77,16739,0
+CORZZ.US,D,20250922,000000,16.27,17.25,16.16,17.11,162923,0
+CORZZ.US,D,20250923,000000,17.23,17.39,16.7,16.9301,86908,0
+CORZZ.US,D,20250924,000000,17.07,17.14,16.82,16.97,17382,0
+CORZZ.US,D,20250925,000000,16.55,17.64,16.55,16.8,160079,0
+CORZZ.US,D,20250926,000000,16.6,16.83,16.6,16.83,7077,0
+CORZZ.US,D,20250929,000000,16.96,17.39,16.96,17.3,108009,0
+CORZZ.US,D,20250930,000000,17.81,18.4,17.69,17.94,183971,0
+CORZZ.US,D,20251001,000000,17.7,17.9666,17.69,17.9,9608,0
+CORZZ.US,D,20251002,000000,17.79,18.1,17.76,18.1,121264,0
+CORZZ.US,D,20251003,000000,17.91,18.4,17.76,17.85,342522,0
+CORZZ.US,D,20251006,000000,18.11,18.4,17.88,17.99,113197,0
+CORZZ.US,D,20251007,000000,17.99,18.14,16.47,17.09,23818,0
+CORZZ.US,D,20251008,000000,17.315,17.68,16.9,17.36,16273,0
+CORZZ.US,D,20251009,000000,17.38,18.13,17.28,18.04,17684,0
+CORZZ.US,D,20251010,000000,18.24,19.25,18.2,18.62,243075,0
+CORZZ.US,D,20251013,000000,18.7,19.3432,18.5102,19.14,94559,0
+CORZZ.US,D,20251014,000000,18.15,19.25,18,18.95,48969,0
+CORZZ.US,D,20251015,000000,19.5,20,19.33,19.93,184516,0
+CORZZ.US,D,20251016,000000,19.95,20.27,19.22,19.49,252589,0
+CORZZ.US,D,20251017,000000,18.98,19.2,18.32,18.98,187829,0
+CORZZ.US,D,20251020,000000,19.18,19.36,18.59,18.72,57201,0
+CORZZ.US,D,20251021,000000,18.93,19.54,18.72,19.34,50333,0
+CORZZ.US,D,20251022,000000,19.21,19.42,17.03,17.85,16661,0
+CORZZ.US,D,20251023,000000,17.96,18.12,17.06,18.11,7665,0
+CORZZ.US,D,20251024,000000,18.26,19.42,18.26,19.42,33365,0
+CORZZ.US,D,20251027,000000,19.14,19.83,19.14,19.83,41101,0
+CORZZ.US,D,20251028,000000,20,20.99,19.87,20.04,119846,0
+CORZZ.US,D,20251029,000000,20.17,20.95,20.17,20.72,101322,0
+CORZZ.US,D,20251030,000000,20.28,22.13,20.01,20.68,283767,0
+CORZZ.US,D,20251031,000000,21.61,22.25,21.03,21.59,44876,0
+CORZZ.US,D,20251103,000000,22.89,23.3395,21.87,23,68178,0
+CORZZ.US,D,20251104,000000,21.84,22.61,21.43,21.69,22301,0
+CORZZ.US,D,20251105,000000,21.76,22.25,21.33,21.76,24419,0
+CORZZ.US,D,20251106,000000,21.25,21.58,19.94,20.55,41085,0
+CORZZ.US,D,20251107,000000,19.29,20.46,19.14,20.23,28418,0
+CORZZ.US,D,20251110,000000,20.57,20.91,19.02,19.27,30256,0
+CORZZ.US,D,20251111,000000,18.7,18.7,16.74,17.05,43801,0
+CORZZ.US,D,20251112,000000,17.48,17.75,15.74,16.28,54015,0
+CORZZ.US,D,20251113,000000,15.95,15.95,14.88,15.36,61997,0
+CORZZ.US,D,20251114,000000,14.5,15.86,14.44,14.94,85599,0
+CORZZ.US,D,20251117,000000,14.87,15.23,14.35,14.75,67152,0
+CORZZ.US,D,20251118,000000,14.47,15.86,14.47,15.38,12437,0
+CORZZ.US,D,20251119,000000,16.06,16.06,15.14,15.26,3677,0
+CORZZ.US,D,20251120,000000,16.05,16.38,14.9702,15.11,4884,0
+CORZZ.US,D,20251121,000000,15.13,15.14,14.16,14.6806,17437,0
+CORZZ.US,D,20251124,000000,14.94,15.81,14.94,15.68,14401,0
+CORZZ.US,D,20251125,000000,14.66,15.35,14.65,15.35,4461,0
+CORZZ.US,D,20251126,000000,15.69,16.48,15.69,16.2949,38477,0
+CORZZ.US,D,20251128,000000,16.1,16.97,16.1,16.97,4195,0
+CORZZ.US,D,20251201,000000,16.44,16.79,16.19,16.62,27605,0
+CORZZ.US,D,20251202,000000,16.39,16.92,15.77,15.77,7019,0
+CORZZ.US,D,20251203,000000,15.6378,16.46,15.57,16.46,1466,0
+CORZZ.US,D,20251204,000000,16.72,17.08,16.72,17.08,24353,0
+CORZZ.US,D,20251205,000000,16.88,17.07,16.55,17.04,9289,0
+CORZZ.US,D,20251208,000000,17.53,17.75,17.34,17.64,26882,0
+CORZZ.US,D,20251209,000000,17.11,17.8,17.11,17.6,7818,0
+CORZZ.US,D,20251210,000000,17.51,17.57,17.34,17.38,4662,0
+CORZZ.US,D,20251211,000000,16.64,17.36,16.62,17.35,12293,0
+CORZZ.US,D,20251212,000000,16.97,17.63,16.36,16.39,31972,0
+CORZZ.US,D,20251215,000000,15.99,15.99,15.14,15.225,50630,0
+CORZZ.US,D,20251216,000000,15.15,15.1556,14.25,14.73,18967,0
+CORZZ.US,D,20251217,000000,14.73,14.73,13.53,13.71,3311,0
+CORZZ.US,D,20251218,000000,14.53,14.71,14.27,14.53,14680,0
+CORZZ.US,D,20251219,000000,15.0741,15.8399,15.0741,15.58,4161,0
+CORZZ.US,D,20251222,000000,16.2,16.24,15.76,15.76,2839,0
+CORZZ.US,D,20251223,000000,15.31,15.74,15.31,15.46,2626,0
+CORZZ.US,D,20251226,000000,15.36,15.36,15.1601,15.22,2705,0
+CORZZ.US,D,20251229,000000,15.25,15.25,14.82,15.04,4615,0
+CORZZ.US,D,20251230,000000,14.94,14.955,14.81,14.83,4716,0
+CORZZ.US,D,20251231,000000,14.625,14.625,14.45,14.54,3756,0
+CORZZ.US,D,20260102,000000,14.46,16.1025,14.46,15.93,12525,0
+CORZZ.US,D,20260105,000000,16.29,16.9,16.29,16.62,5717,0
+CORZZ.US,D,20260106,000000,16.88,17.08,16.71,16.81,31843,0
+CORZZ.US,D,20260107,000000,16.57,16.69,16.32,16.32,7073,0
+CORZZ.US,D,20260108,000000,16.15,16.751,15.98,16.69,4385,0
+CORZZ.US,D,20260109,000000,16.7,17.31,16.58,17.31,3153,0
+CORZZ.US,D,20260112,000000,16.68,17.71,16.68,17.42,12435,0
+CORZZ.US,D,20260113,000000,17.4801,17.845,17.28,17.83,2029,0
+CORZZ.US,D,20260114,000000,17.79,17.93,17.6,17.9,21012,0
+CORZZ.US,D,20260115,000000,18.09,18.41,17.68,18.21,9917,0
+CORZZ.US,D,20260116,000000,18.33,18.91,18.27,18.91,34169,0
+CORZZ.US,D,20260120,000000,17.88,18.5,17.84,18.23,25464,0
+CORZZ.US,D,20260121,000000,18.4,19,17.91,18.19,11412,0
+CORZZ.US,D,20260122,000000,18.71,18.77,17.99,18,3989,0
+CORZZ.US,D,20260123,000000,17.89,19.01,17.45,18.65,10114,0
+CORZZ.US,D,20260126,000000,18.79,19.57,18.79,18.88,5999,0
+CORZZ.US,D,20260127,000000,19.1,19.78,19.1,19.76,11718,0
+CORZZ.US,D,20260128,000000,19.81,19.81,19.47,19.47,3236,0
+CORZZ.US,D,20260129,000000,19.08,19.23,18.47,18.82,12775,0
+CORZZ.US,D,20260130,000000,18.68,18.68,17.9,18.02,12029,0
+CORZZ.US,D,20260202,000000,17.36,18.34,17.36,17.78,30588,0
+CORZZ.US,D,20260203,000000,17.9,18.64,16.92,17.61,8224,0
+CORZZ.US,D,20260204,000000,17.29,17.29,15.77,16.19,38438,0
+CORZZ.US,D,20260205,000000,15.28,16.1,14.7,14.71,17700,0
+CORZZ.US,D,20260206,000000,15.54,16.895,15.54,16.64,8997,0
+CORZZ.US,D,20260209,000000,16.75,18.7,16.75,18.54,25188,0
+CORZZ.US,D,20260210,000000,18.4,19,18.11,18.11,4416,0
+CORZZ.US,D,20260211,000000,18.23,18.2901,17.63,17.72,2517,0
+CORZZ.US,D,20260212,000000,17.98,18.25,17.26,17.56,57493,0
+CORZZ.US,D,20260213,000000,17.65,18.4,17.65,17.92,2577,0
+CORZZ.US,D,20260217,000000,17.26,17.79,16.91,17.72,5288,0
+CORZZ.US,D,20260218,000000,17.19,17.7537,17.1,17.1,5800,0
diff --git a/daily/us/nasdaq stocks/1/coya.us.txt b/daily/us/nasdaq stocks/1/coya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5c4ee68a6ff582dc6d4573437145a6e0cf11816
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coya.us.txt	
@@ -0,0 +1,786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COYA.US,D,20221230,000000,4.79,4.8499,4.6,4.7381,27058,0
+COYA.US,D,20230103,000000,4.6,4.84,4.6,4.65,18520,0
+COYA.US,D,20230104,000000,4.85,4.85,4.61,4.62,37435,0
+COYA.US,D,20230105,000000,4.65,4.7899,4.6,4.7,21811,0
+COYA.US,D,20230106,000000,4.79,4.79,4.6,4.6701,14383,0
+COYA.US,D,20230109,000000,4.68,4.68,4.6094,4.65,4058,0
+COYA.US,D,20230110,000000,4.95,4.95,4.7001,4.93,10219,0
+COYA.US,D,20230111,000000,4.91,5.67,4.76,4.9,33467,0
+COYA.US,D,20230112,000000,4.93,4.93,4.81,4.85,5370,0
+COYA.US,D,20230113,000000,4.86,5.08,4.8001,4.8001,4982,0
+COYA.US,D,20230117,000000,4.97,4.97,4.71,4.71,4822,0
+COYA.US,D,20230118,000000,4.7,4.8,4.7,4.7308,2442,0
+COYA.US,D,20230119,000000,4.793,4.8,4.65,4.65,7177,0
+COYA.US,D,20230120,000000,4.78,4.78,4.715,4.77,401,0
+COYA.US,D,20230123,000000,4.75,4.77,4.65,4.77,5063,0
+COYA.US,D,20230124,000000,4.77,4.77,4.58,4.75,11092,0
+COYA.US,D,20230125,000000,4.76,4.78,4.62,4.78,16164,0
+COYA.US,D,20230126,000000,4.6,4.7699,4.3881,4.61,53481,0
+COYA.US,D,20230127,000000,4.51,4.5936,4.26,4.54,12610,0
+COYA.US,D,20230130,000000,4.54,4.54,4.28,4.35,17522,0
+COYA.US,D,20230131,000000,4.49,4.49,4.08,4.255,9967,0
+COYA.US,D,20230201,000000,4.21,4.345,3.93,4.0931,11954,0
+COYA.US,D,20230202,000000,4.3182,4.3499,3.685,4.16,24339,0
+COYA.US,D,20230203,000000,3.99,4,3.76,3.99,12459,0
+COYA.US,D,20230206,000000,3.9864,3.9864,3.9316,3.95,2070,0
+COYA.US,D,20230207,000000,3.99,4.07,3.9,4.04,14745,0
+COYA.US,D,20230208,000000,3.91,4.27,3.91,4.0001,57895,0
+COYA.US,D,20230209,000000,4.21,4.21,4.11,4.11,676,0
+COYA.US,D,20230210,000000,4.24,4.24,4.2043,4.21,5991,0
+COYA.US,D,20230213,000000,4.011,4.3003,4.011,4.21,3823,0
+COYA.US,D,20230214,000000,4.28,4.425,4.1497,4.24,19392,0
+COYA.US,D,20230215,000000,4.425,4.45,4.33,4.4,7630,0
+COYA.US,D,20230216,000000,4.34,4.3426,4.1604,4.29,14125,0
+COYA.US,D,20230217,000000,4.4459,4.4459,4.0766,4.18,3281,0
+COYA.US,D,20230221,000000,4.17,4.18,4.03,4.18,2989,0
+COYA.US,D,20230222,000000,4.18,4.18,4,4.01,3253,0
+COYA.US,D,20230223,000000,4.0001,4.195,4.0001,4.01,591,0
+COYA.US,D,20230224,000000,4.18,4.18,4,4,4485,0
+COYA.US,D,20230227,000000,4.05,4.05,3.85,3.85,6339,0
+COYA.US,D,20230228,000000,3.98,4.0999,3.9,4.0875,2598,0
+COYA.US,D,20230301,000000,4.0841,4.1786,3.69,4.15,26759,0
+COYA.US,D,20230302,000000,3.983,4.39,3.983,4.39,9068,0
+COYA.US,D,20230303,000000,4.25,4.44,4.2,4.44,30891,0
+COYA.US,D,20230306,000000,4.49,4.67,4.2,4.6616,30510,0
+COYA.US,D,20230307,000000,4.68,4.89,4.41,4.6,94270,0
+COYA.US,D,20230308,000000,4.72,4.8696,4.545,4.6734,20233,0
+COYA.US,D,20230309,000000,4.79,4.93,4.61,4.675,48202,0
+COYA.US,D,20230310,000000,4.76,4.8599,4.565,4.6,18705,0
+COYA.US,D,20230313,000000,4.58,4.8999,4.52,4.75,25946,0
+COYA.US,D,20230314,000000,4.88,4.99,4.55,4.6,128999,0
+COYA.US,D,20230315,000000,4.61,4.86,4.61,4.72,15268,0
+COYA.US,D,20230316,000000,4.9016,4.96,4.61,4.62,42783,0
+COYA.US,D,20230317,000000,4.65,4.7324,4.24,4.24,44336,0
+COYA.US,D,20230320,000000,4.35,4.56,3.92,4.04,46083,0
+COYA.US,D,20230321,000000,4.24,4.5004,3.935,3.95,37909,0
+COYA.US,D,20230322,000000,3.92,4.165,3.92,4.03,20481,0
+COYA.US,D,20230323,000000,4.33,4.55,4.025,4.025,17926,0
+COYA.US,D,20230324,000000,4,4.199,3.9372,4.06,12006,0
+COYA.US,D,20230327,000000,4.55,4.55,3.92,3.99,22545,0
+COYA.US,D,20230328,000000,4.04,4.175,3.93,3.93,10972,0
+COYA.US,D,20230329,000000,4.1,4.1973,3.93,4.18,12507,0
+COYA.US,D,20230330,000000,4.07,4.16,3.93,3.99,8505,0
+COYA.US,D,20230331,000000,4.1,4.1,3.75,3.9735,33588,0
+COYA.US,D,20230403,000000,4.23,4.54,3.92,4.05,13220,0
+COYA.US,D,20230404,000000,4.15,4.4645,3.78,3.8999,17020,0
+COYA.US,D,20230405,000000,3.96,4.01,3.75,3.815,27733,0
+COYA.US,D,20230406,000000,3.96,4.45,3.9,4.21,34800,0
+COYA.US,D,20230410,000000,4.14,4.2,3.82,3.87,16361,0
+COYA.US,D,20230411,000000,3.8101,4.2199,3.78,4.103,14543,0
+COYA.US,D,20230412,000000,4.2287,4.2312,4,4.055,22568,0
+COYA.US,D,20230413,000000,3.76,4.1313,3.76,3.98,12107,0
+COYA.US,D,20230414,000000,4.12,4.13,3.85,3.98,9598,0
+COYA.US,D,20230417,000000,3.88,4.139,3.85,3.98,11801,0
+COYA.US,D,20230418,000000,3.8,4.0022,3.8,3.9,17636,0
+COYA.US,D,20230419,000000,3.82,4.43,3.76,4.22,32712,0
+COYA.US,D,20230420,000000,4.29,4.4813,4.14,4.35,10349,0
+COYA.US,D,20230421,000000,4.445,4.85,4.33,4.7001,56903,0
+COYA.US,D,20230424,000000,4.7,4.9,4.7,4.74,22909,0
+COYA.US,D,20230425,000000,4.76,4.77,4.5101,4.715,25485,0
+COYA.US,D,20230426,000000,4.6704,4.72,4.43,4.63,9215,0
+COYA.US,D,20230427,000000,4.4528,4.8,4.452,4.62,22119,0
+COYA.US,D,20230428,000000,4.6279,4.86,4.6279,4.8202,19887,0
+COYA.US,D,20230501,000000,4.88,4.88,4.64,4.68,8860,0
+COYA.US,D,20230502,000000,4.77,4.77,4.51,4.58,8593,0
+COYA.US,D,20230503,000000,4.88,5.1999,4.51,4.85,89872,0
+COYA.US,D,20230504,000000,4.9,5.15,4.5,4.99,137425,0
+COYA.US,D,20230505,000000,4.99,5.4815,4.85,5.2,51724,0
+COYA.US,D,20230508,000000,5.2,5.4799,5.15,5.26,86542,0
+COYA.US,D,20230509,000000,5.41,5.6,5.1,5.25,108299,0
+COYA.US,D,20230510,000000,5.375,5.6457,5.26,5.35,28229,0
+COYA.US,D,20230511,000000,5.15,5.535,5.05,5.15,36606,0
+COYA.US,D,20230512,000000,5.28,5.31,4.92,5.24,26203,0
+COYA.US,D,20230515,000000,5.2,5.49,5.13,5.3,41781,0
+COYA.US,D,20230516,000000,5.86,8,5.73,5.83,3995409,0
+COYA.US,D,20230517,000000,6.08,6.2,5.5292,5.76,522379,0
+COYA.US,D,20230518,000000,5.89,5.965,5.5105,5.62,209494,0
+COYA.US,D,20230519,000000,5.62,5.65,4.8,5,241039,0
+COYA.US,D,20230522,000000,5.02,5.14,4.24,4.78,172980,0
+COYA.US,D,20230523,000000,4.84,4.84,4.475,4.5,70417,0
+COYA.US,D,20230524,000000,4.41,4.77,4.02,4.27,75269,0
+COYA.US,D,20230525,000000,4.27,4.39,4.06,4.15,68810,0
+COYA.US,D,20230526,000000,4.1,4.44,4.1,4.37,67265,0
+COYA.US,D,20230530,000000,4.36,4.45,4.2311,4.45,19124,0
+COYA.US,D,20230531,000000,4.45,4.59,4.2,4.47,55120,0
+COYA.US,D,20230601,000000,4.38,4.7,4.38,4.58,37751,0
+COYA.US,D,20230602,000000,4.59,4.59,4.3,4.57,27358,0
+COYA.US,D,20230605,000000,4.47,4.72,4.09,4.2,52643,0
+COYA.US,D,20230606,000000,4.3,4.3683,3.92,4.34,104439,0
+COYA.US,D,20230607,000000,4.59,4.8199,4.5,4.7,421086,0
+COYA.US,D,20230608,000000,4.81,4.94,4.52,4.82,134197,0
+COYA.US,D,20230609,000000,4.8,5.18,4.62,5.15,83279,0
+COYA.US,D,20230612,000000,5.25,5.34,5.01,5.15,108084,0
+COYA.US,D,20230613,000000,5.22,5.24,4.81,5.22,74116,0
+COYA.US,D,20230614,000000,5.25,5.25,4.65,4.92,43080,0
+COYA.US,D,20230615,000000,4.87,4.87,4.7101,4.83,15834,0
+COYA.US,D,20230616,000000,4.82,5.1,4.56,5.03,85947,0
+COYA.US,D,20230620,000000,5.03,5.06,4.57,4.87,89628,0
+COYA.US,D,20230621,000000,4.75,4.9299,4.62,4.7,18029,0
+COYA.US,D,20230622,000000,4.63,4.88,4.61,4.76,7107,0
+COYA.US,D,20230623,000000,4.76,4.76,4.6217,4.69,10287,0
+COYA.US,D,20230626,000000,4.64,4.81,4.51,4.55,74090,0
+COYA.US,D,20230627,000000,4.53,4.58,4.3,4.39,32867,0
+COYA.US,D,20230628,000000,4.41,4.41,4.1,4.2,21432,0
+COYA.US,D,20230629,000000,4.2,4.25,4.14,4.2,80481,0
+COYA.US,D,20230630,000000,4.13,4.2388,4.07,4.07,25334,0
+COYA.US,D,20230703,000000,4.09,4.25,4,4.1,39879,0
+COYA.US,D,20230705,000000,4.15,4.23,4.1,4.15,18459,0
+COYA.US,D,20230706,000000,4.1,4.1399,4.06,4.1,12243,0
+COYA.US,D,20230707,000000,4.1,4.2399,4.05,4.13,6838,0
+COYA.US,D,20230710,000000,4.18,4.18,4.09,4.115,11657,0
+COYA.US,D,20230711,000000,4.115,4.12,4,4.04,22697,0
+COYA.US,D,20230712,000000,4.1,4.2,4,4.13,18774,0
+COYA.US,D,20230713,000000,4.14,4.14,3.96,4.06,19841,0
+COYA.US,D,20230714,000000,4.12,4.16,4.01,4.01,19734,0
+COYA.US,D,20230717,000000,4.41,4.75,4.02,4.25,949871,0
+COYA.US,D,20230718,000000,4.24,4.25,3.92,4.19,113611,0
+COYA.US,D,20230719,000000,4.1085,4.29,3.99,4.03,93058,0
+COYA.US,D,20230720,000000,4.05,4.1999,3.93,3.98,62490,0
+COYA.US,D,20230721,000000,3.97,4.16,3.95,3.98,77858,0
+COYA.US,D,20230724,000000,3.95,4.0899,3.95,4.07,44760,0
+COYA.US,D,20230725,000000,4,4.0637,3.9501,4.06,39078,0
+COYA.US,D,20230726,000000,3.94,4.14,3.94,4.01,105154,0
+COYA.US,D,20230727,000000,4.01,4.085,3.98,4.03,27675,0
+COYA.US,D,20230728,000000,4.075,4.075,3.92,4.03,63316,0
+COYA.US,D,20230731,000000,4.05,4.05,3.965,3.98,38341,0
+COYA.US,D,20230801,000000,3.95,4.03,3.95,3.97,21553,0
+COYA.US,D,20230802,000000,3.9828,3.99,3.9,3.94,32660,0
+COYA.US,D,20230803,000000,3.9,3.9499,3.8,3.84,25341,0
+COYA.US,D,20230804,000000,3.85,3.85,3.75,3.8,12908,0
+COYA.US,D,20230807,000000,3.8,3.9,3.781,3.85,16363,0
+COYA.US,D,20230808,000000,4.07,4.07,3.8,3.9,19593,0
+COYA.US,D,20230809,000000,3.96,3.96,3.77,3.8,42313,0
+COYA.US,D,20230810,000000,3.8913,3.97,3.7,3.7,42567,0
+COYA.US,D,20230811,000000,3.67,3.6828,3.31,3.38,81743,0
+COYA.US,D,20230814,000000,3.43,3.54,3.28,3.5325,48409,0
+COYA.US,D,20230815,000000,3.49,3.49,3.42,3.42,20720,0
+COYA.US,D,20230816,000000,3.42,3.475,3.35,3.455,8660,0
+COYA.US,D,20230817,000000,3.42,3.45,3.3,3.32,44736,0
+COYA.US,D,20230818,000000,3.24,3.43,3.21,3.43,27814,0
+COYA.US,D,20230821,000000,3.4,3.585,3.37,3.42,19833,0
+COYA.US,D,20230822,000000,3.52,3.67,3.48,3.51,35783,0
+COYA.US,D,20230823,000000,3.53,3.67,3.41,3.52,17746,0
+COYA.US,D,20230824,000000,3.46,3.55,3.4,3.53,6372,0
+COYA.US,D,20230825,000000,3.6,3.6,3.45,3.45,15550,0
+COYA.US,D,20230828,000000,3.52,3.8,3.5,3.72,55381,0
+COYA.US,D,20230829,000000,3.66,3.7,3.55,3.62,22563,0
+COYA.US,D,20230830,000000,3.53,3.605,3.48,3.51,11143,0
+COYA.US,D,20230831,000000,3.48,3.6,3.48,3.53,16493,0
+COYA.US,D,20230901,000000,3.5,3.7001,3.45,3.55,49948,0
+COYA.US,D,20230905,000000,3.73,4.1888,3.6,4.11,147532,0
+COYA.US,D,20230906,000000,4.23,4.49,4.06,4.29,117729,0
+COYA.US,D,20230907,000000,4.33,5.19,4.3,4.81,322718,0
+COYA.US,D,20230908,000000,4.83,5.0999,4.5846,4.99,122108,0
+COYA.US,D,20230911,000000,5.1,5.1539,4.75,5.08,111060,0
+COYA.US,D,20230912,000000,5.04,5.04,4.9,4.9,44206,0
+COYA.US,D,20230913,000000,4.95,4.96,4.6002,4.69,61776,0
+COYA.US,D,20230914,000000,4.66,5.08,4.6001,4.62,112774,0
+COYA.US,D,20230915,000000,4.65,4.9,4,4.42,140939,0
+COYA.US,D,20230918,000000,4.33,4.37,4.07,4.18,24242,0
+COYA.US,D,20230919,000000,4.13,4.3,4.0671,4.09,25563,0
+COYA.US,D,20230920,000000,4.07,4.2691,3.95,3.95,23608,0
+COYA.US,D,20230921,000000,3.92,4.07,3.92,4.06,9162,0
+COYA.US,D,20230922,000000,3.98,4.06,3.87,4.02,15887,0
+COYA.US,D,20230925,000000,4.1,4.1,3.9301,4.015,16905,0
+COYA.US,D,20230926,000000,4.05,4.11,3.9401,4.03,8108,0
+COYA.US,D,20230927,000000,3.98,4.34,3.98,4.2,26712,0
+COYA.US,D,20230928,000000,4.27,4.3548,4.1,4.12,17631,0
+COYA.US,D,20230929,000000,4.205,4.21,3.7,3.84,27871,0
+COYA.US,D,20231002,000000,3.88,3.9,3.82,3.9,17930,0
+COYA.US,D,20231003,000000,3.85,3.85,3.6101,3.69,39847,0
+COYA.US,D,20231004,000000,3.6,3.65,3.3,3.3,38772,0
+COYA.US,D,20231005,000000,3.3,3.745,3.3,3.38,31820,0
+COYA.US,D,20231006,000000,3.405,4.08,3.21,4.04,93207,0
+COYA.US,D,20231009,000000,4.03,4.22,4,4.16,56230,0
+COYA.US,D,20231010,000000,4.1999,4.2,3.94,4.1,28990,0
+COYA.US,D,20231011,000000,4.07,4.8499,4.045,4.65,123335,0
+COYA.US,D,20231012,000000,4.25,4.89,4.25,4.88,49432,0
+COYA.US,D,20231013,000000,4.93,5.26,4.835,5,121729,0
+COYA.US,D,20231016,000000,5,5.23,4.95,5.1,63146,0
+COYA.US,D,20231017,000000,4.97,5.19,4.95,5,60212,0
+COYA.US,D,20231018,000000,5,5.0927,4.8601,4.98,15803,0
+COYA.US,D,20231019,000000,5.05,5.16,4.7201,5.13,30372,0
+COYA.US,D,20231020,000000,5.065,5.15,4.9,4.96,18743,0
+COYA.US,D,20231023,000000,5.09,5.09,4.81,4.81,34990,0
+COYA.US,D,20231024,000000,5.0499,5.0499,4.74,4.74,23882,0
+COYA.US,D,20231025,000000,4.87,4.92,4.78,4.81,22183,0
+COYA.US,D,20231026,000000,4.5201,4.85,4.52,4.75,6280,0
+COYA.US,D,20231027,000000,4.75,4.835,4.56,4.65,17122,0
+COYA.US,D,20231030,000000,4.8799,4.92,4.589,4.84,13778,0
+COYA.US,D,20231031,000000,4.84,4.91,4.72,4.72,11671,0
+COYA.US,D,20231101,000000,4.8,4.93,4.64,4.64,8497,0
+COYA.US,D,20231102,000000,4.8045,4.8193,4.64,4.8,28151,0
+COYA.US,D,20231103,000000,4.8419,5.2499,4.81,5.07,130583,0
+COYA.US,D,20231106,000000,5.26,5.275,5,5.01,73303,0
+COYA.US,D,20231107,000000,5.12,5.12,4.95,5.095,27283,0
+COYA.US,D,20231108,000000,4.9501,5.35,4.9501,5.09,35545,0
+COYA.US,D,20231109,000000,5.09,5.1313,4.735,4.8101,36169,0
+COYA.US,D,20231110,000000,4.9768,5.145,4.4,5.05,79722,0
+COYA.US,D,20231113,000000,5.1,5.15,4.951,5.01,13438,0
+COYA.US,D,20231114,000000,4.9331,5.14,4.76,5.08,41538,0
+COYA.US,D,20231115,000000,5,5.08,4.801,5.01,37826,0
+COYA.US,D,20231116,000000,4.9001,5.09,4.9001,5,39634,0
+COYA.US,D,20231117,000000,5.1643,5.5224,4.93,5.35,53497,0
+COYA.US,D,20231120,000000,5.2998,5.53,5.2179,5.45,27788,0
+COYA.US,D,20231121,000000,5.45,5.45,4.95,4.96,19878,0
+COYA.US,D,20231122,000000,4.91,5.13,4.91,5.04,17998,0
+COYA.US,D,20231124,000000,5.126,5.25,5.125,5.25,3712,0
+COYA.US,D,20231127,000000,5.3,5.35,5.16,5.25,24593,0
+COYA.US,D,20231128,000000,5.1,5.505,5.1,5.4726,54702,0
+COYA.US,D,20231129,000000,5.47,5.55,5.2945,5.37,14377,0
+COYA.US,D,20231130,000000,5.4911,5.4911,5.22,5.33,28202,0
+COYA.US,D,20231201,000000,5.355,7.2099,5.355,6.92,159072,0
+COYA.US,D,20231204,000000,7.65,7.65,6.56,7.22,91691,0
+COYA.US,D,20231205,000000,7.34,7.34,6.68,7.28,39024,0
+COYA.US,D,20231206,000000,7.71,8,6.5,7.24,290410,0
+COYA.US,D,20231207,000000,7.39,7.64,6.91,6.94,63928,0
+COYA.US,D,20231208,000000,7.03,7.4755,6.808,6.96,50801,0
+COYA.US,D,20231211,000000,6.99,7.28,6.5,7.28,48120,0
+COYA.US,D,20231212,000000,7.05,7.215,6.75,6.92,32651,0
+COYA.US,D,20231213,000000,6.92,7.25,6.8,7.01,73067,0
+COYA.US,D,20231214,000000,7.15,7.15,6.61,6.76,35149,0
+COYA.US,D,20231215,000000,6.99,7.24,6.86,7.24,45374,0
+COYA.US,D,20231218,000000,7.4,7.6999,7.0218,7.25,32827,0
+COYA.US,D,20231219,000000,7.38,7.45,7,7.44,35759,0
+COYA.US,D,20231220,000000,7.66,7.66,6.7,6.87,56892,0
+COYA.US,D,20231221,000000,6.75,7.17,6.75,6.81,23446,0
+COYA.US,D,20231222,000000,7.0504,7.0504,6.75,6.98,41753,0
+COYA.US,D,20231226,000000,7.05,7.15,6.86,7.15,17459,0
+COYA.US,D,20231227,000000,7.25,7.65,7.14,7.5,102157,0
+COYA.US,D,20231228,000000,7.55,7.99,7.51,7.59,96027,0
+COYA.US,D,20231229,000000,7.53,7.7069,7.0001,7.41,87324,0
+COYA.US,D,20240102,000000,7.44,7.4776,6.75,6.96,39598,0
+COYA.US,D,20240103,000000,7,7,6.5501,6.89,51510,0
+COYA.US,D,20240104,000000,6.8489,6.9,6.55,6.69,29715,0
+COYA.US,D,20240105,000000,6.82,7.01,6.7,6.82,40435,0
+COYA.US,D,20240108,000000,6.93,7.4483,6.6626,6.99,76364,0
+COYA.US,D,20240109,000000,7.1,7.1,6.5805,7,41686,0
+COYA.US,D,20240110,000000,7,7,6.72,6.81,23557,0
+COYA.US,D,20240111,000000,6.92,6.92,6.6524,6.76,25398,0
+COYA.US,D,20240112,000000,6.76,6.76,6,6.23,79769,0
+COYA.US,D,20240116,000000,6.06,6.22,5.51,5.59,85502,0
+COYA.US,D,20240117,000000,5.57,5.88,5.55,5.88,61811,0
+COYA.US,D,20240118,000000,5.89,6.44,5.61,5.77,70570,0
+COYA.US,D,20240119,000000,5.77,6.26,5.77,5.97,47498,0
+COYA.US,D,20240122,000000,5.98,6.1765,5.7501,5.99,36989,0
+COYA.US,D,20240123,000000,5.93,6.08,5.85,5.85,12327,0
+COYA.US,D,20240124,000000,6.01,6.01,5.7,5.76,21697,0
+COYA.US,D,20240125,000000,5.93,6.16,5.8852,6,24214,0
+COYA.US,D,20240126,000000,6,6.24,5.88,6.15,36518,0
+COYA.US,D,20240129,000000,6.22,6.3,6.0201,6.3,22930,0
+COYA.US,D,20240130,000000,6.21,6.2116,5.9702,6,25954,0
+COYA.US,D,20240131,000000,6.1,6.195,5.9,5.9,31498,0
+COYA.US,D,20240201,000000,5.93,6.19,5.93,6.19,21379,0
+COYA.US,D,20240202,000000,6.2,6.225,6.0601,6.09,4594,0
+COYA.US,D,20240205,000000,6.29,6.736,6.12,6.3,186923,0
+COYA.US,D,20240206,000000,6.23,6.5,5.83,5.83,44706,0
+COYA.US,D,20240207,000000,5.99,6.49,5.99,6.42,61980,0
+COYA.US,D,20240208,000000,6.42,6.85,6.3906,6.81,67140,0
+COYA.US,D,20240209,000000,6.85,7.13,6.73,7.01,81539,0
+COYA.US,D,20240212,000000,7.15,7.3,6.762,6.82,40247,0
+COYA.US,D,20240213,000000,7.42,7.42,6.82,7,92949,0
+COYA.US,D,20240214,000000,7.17,7.75,7.09,7.6,134617,0
+COYA.US,D,20240215,000000,7.8,8.19,7.61,7.65,181382,0
+COYA.US,D,20240216,000000,7.6,7.9,7.5,7.52,61656,0
+COYA.US,D,20240220,000000,7.56,8.22,7.56,8.06,111409,0
+COYA.US,D,20240221,000000,8.1,9.2718,8.07,8.7,179913,0
+COYA.US,D,20240222,000000,8.88,8.99,8.56,8.62,64912,0
+COYA.US,D,20240223,000000,8.62,9.4,8.531,9.15,189943,0
+COYA.US,D,20240226,000000,9.2,9.4,8.76,8.84,57037,0
+COYA.US,D,20240227,000000,8.87,9.63,8.76,9.54,56027,0
+COYA.US,D,20240228,000000,9.54,9.9,9.47,9.55,94002,0
+COYA.US,D,20240229,000000,9.55,9.655,8.8001,8.99,85933,0
+COYA.US,D,20240301,000000,9.1,9.98,8.79,9.95,154094,0
+COYA.US,D,20240304,000000,10,10.3999,9.6182,10,177525,0
+COYA.US,D,20240305,000000,10.09,10.17,9.44,9.54,88042,0
+COYA.US,D,20240306,000000,9.73,9.97,9.32,9.67,81445,0
+COYA.US,D,20240307,000000,9.48,9.7,8.91,8.96,70011,0
+COYA.US,D,20240308,000000,9.73,9.75,9.1062,9.39,84008,0
+COYA.US,D,20240311,000000,9.5,10.115,9.48,9.76,90204,0
+COYA.US,D,20240312,000000,9.62,9.9899,8.7646,9.01,93243,0
+COYA.US,D,20240313,000000,9.01,9.79,9.01,9.79,108535,0
+COYA.US,D,20240314,000000,9.63,10,9.3401,10,285858,0
+COYA.US,D,20240315,000000,9.9,10.13,9.7,10.13,616875,0
+COYA.US,D,20240318,000000,10.44,10.6899,9.76,9.86,376683,0
+COYA.US,D,20240319,000000,9.7,10.07,9.32,10.07,126614,0
+COYA.US,D,20240320,000000,10.33,10.42,9.83,9.96,101268,0
+COYA.US,D,20240321,000000,9.92,10,9.56,9.91,50018,0
+COYA.US,D,20240322,000000,9.9,10.08,9.43,9.72,219780,0
+COYA.US,D,20240325,000000,9.64,9.82,8.79,8.86,140657,0
+COYA.US,D,20240326,000000,8.86,9,8.56,8.85,55406,0
+COYA.US,D,20240327,000000,8.91,9.65,8.8101,9.65,68351,0
+COYA.US,D,20240328,000000,9.54,10.005,9.2795,9.92,122923,0
+COYA.US,D,20240401,000000,9.97,9.98,9.4945,9.8,63024,0
+COYA.US,D,20240402,000000,9.69,9.94,9.55,9.94,40746,0
+COYA.US,D,20240403,000000,9.82,10.23,9.73,9.91,147805,0
+COYA.US,D,20240404,000000,10.08,10.08,9.1,9.16,72955,0
+COYA.US,D,20240405,000000,9.24,9.56,9.1306,9.56,30358,0
+COYA.US,D,20240408,000000,9.54,9.8,9.34,9.64,34962,0
+COYA.US,D,20240409,000000,9.78,9.79,9.14,9.35,35624,0
+COYA.US,D,20240410,000000,9.26,9.63,8.95,9.24,41835,0
+COYA.US,D,20240411,000000,9.29,9.475,9.11,9.14,55057,0
+COYA.US,D,20240412,000000,9.09,9.22,8.8,9.02,42140,0
+COYA.US,D,20240415,000000,9.05,9.05,8.2001,8.37,75045,0
+COYA.US,D,20240416,000000,8.41,8.75,7.9,8.17,68141,0
+COYA.US,D,20240417,000000,8.2,8.68,8.07,8.24,75084,0
+COYA.US,D,20240418,000000,8.22,8.575,8.07,8.44,30390,0
+COYA.US,D,20240419,000000,8.43,8.7,7.81,8,54152,0
+COYA.US,D,20240422,000000,8.14,8.38,7.82,7.99,37510,0
+COYA.US,D,20240423,000000,7.92,8.45,7.9,8.02,23663,0
+COYA.US,D,20240424,000000,8.05,9.22,8.05,8.41,123175,0
+COYA.US,D,20240425,000000,8.25,8.795,8.0785,8.43,81045,0
+COYA.US,D,20240426,000000,8.5212,8.75,8.4,8.6,25224,0
+COYA.US,D,20240429,000000,8.55,8.73,8.25,8.38,30334,0
+COYA.US,D,20240430,000000,8.38,9.06,8.25,9.05,33247,0
+COYA.US,D,20240501,000000,9,9.115,8.6101,8.67,44958,0
+COYA.US,D,20240502,000000,8.81,8.96,8.4301,8.78,34276,0
+COYA.US,D,20240503,000000,8.95,9.06,8.67,8.68,39361,0
+COYA.US,D,20240506,000000,8.79,8.8899,8.34,8.34,36178,0
+COYA.US,D,20240507,000000,8.46,8.46,8.05,8.1,31485,0
+COYA.US,D,20240508,000000,8.13,8.23,7.96,8.03,32148,0
+COYA.US,D,20240509,000000,7.87,8.88,7.87,8.46,68306,0
+COYA.US,D,20240510,000000,8.71,8.71,8.16,8.21,39254,0
+COYA.US,D,20240513,000000,8.37,8.65,8.01,8.08,34522,0
+COYA.US,D,20240514,000000,8.06,8.4799,8.06,8.25,36964,0
+COYA.US,D,20240515,000000,8.28,8.64,8.15,8.4,30019,0
+COYA.US,D,20240516,000000,8.63,8.64,8.135,8.5,36600,0
+COYA.US,D,20240517,000000,8.5,8.8,8.34,8.73,46941,0
+COYA.US,D,20240520,000000,9.1,9.72,8.5913,8.89,99831,0
+COYA.US,D,20240521,000000,9.34,9.34,8.2,8.3,45232,0
+COYA.US,D,20240522,000000,8.2,8.49,8.06,8.11,28785,0
+COYA.US,D,20240523,000000,8.12,8.5472,7.83,8.15,71575,0
+COYA.US,D,20240524,000000,8.05,8.2302,7.76,7.91,49397,0
+COYA.US,D,20240528,000000,7.97,8.09,7.5,7.77,50047,0
+COYA.US,D,20240529,000000,7.59,7.88,7.06,7.4,46183,0
+COYA.US,D,20240530,000000,7.37,7.8851,7.26,7.55,43197,0
+COYA.US,D,20240531,000000,7.53,7.7499,7.3236,7.62,32579,0
+COYA.US,D,20240603,000000,7.65,7.85,7.31,7.5,39640,0
+COYA.US,D,20240604,000000,7.54,7.6,7.31,7.45,20983,0
+COYA.US,D,20240605,000000,7.56,7.67,6.63,6.96,67083,0
+COYA.US,D,20240606,000000,7,7.3,6.81,6.98,57066,0
+COYA.US,D,20240607,000000,7.05,7.5106,7.0005,7.19,22258,0
+COYA.US,D,20240610,000000,7.16,7.28,7,7.1,60496,0
+COYA.US,D,20240611,000000,7.34,8.18,7.34,8,133861,0
+COYA.US,D,20240612,000000,8.18,8.68,7.64,8.09,127251,0
+COYA.US,D,20240613,000000,8.22,8.37,7.49,7.78,69157,0
+COYA.US,D,20240614,000000,7.55,7.8,7.1,7.2,101247,0
+COYA.US,D,20240617,000000,7.3,7.4,6.3101,6.76,114280,0
+COYA.US,D,20240618,000000,6.91,7.0399,6.48,6.485,71713,0
+COYA.US,D,20240620,000000,6.49,6.74,6.38,6.38,29925,0
+COYA.US,D,20240621,000000,6.32,6.66,5.845,6.05,51895,0
+COYA.US,D,20240624,000000,6.03,6.296,5.76,5.9,81237,0
+COYA.US,D,20240625,000000,5.91,6.46,5.8701,6.15,63879,0
+COYA.US,D,20240626,000000,6.09,6.4,5.945,5.99,25416,0
+COYA.US,D,20240627,000000,5.91,6.32,5.91,6.09,40059,0
+COYA.US,D,20240628,000000,6.1,6.3,5.815,6.06,50602,0
+COYA.US,D,20240701,000000,6.04,6.2999,5.92,6.1,26125,0
+COYA.US,D,20240702,000000,6.14,6.3658,6.05,6.05,33183,0
+COYA.US,D,20240703,000000,5.98,6.3399,5.97,5.97,9958,0
+COYA.US,D,20240705,000000,6.04,6.545,5.9501,6.5,48070,0
+COYA.US,D,20240708,000000,6.61,7.1999,6.51,6.79,37810,0
+COYA.US,D,20240709,000000,6.7,6.99,6.5301,6.61,48561,0
+COYA.US,D,20240710,000000,6.75,7,6.55,6.72,43263,0
+COYA.US,D,20240711,000000,6.96,7.35,6.72,7.17,56400,0
+COYA.US,D,20240712,000000,7.08,7.49,7.01,7.49,63644,0
+COYA.US,D,20240715,000000,7.5,7.95,7.49,7.7,79818,0
+COYA.US,D,20240716,000000,7.61,7.95,7.49,7.67,65570,0
+COYA.US,D,20240717,000000,7.51,7.65,7.12,7.17,71412,0
+COYA.US,D,20240718,000000,7.16,7.35,6.75,6.99,50488,0
+COYA.US,D,20240719,000000,6.97,7.19,6.97,7,13855,0
+COYA.US,D,20240722,000000,7.01,7.45,7,7.45,16702,0
+COYA.US,D,20240723,000000,7.0001,7.3674,7.0001,7.18,14297,0
+COYA.US,D,20240724,000000,7.2,7.24,6.9,7.09,17720,0
+COYA.US,D,20240725,000000,6.85,7.42,6.85,7.36,61072,0
+COYA.US,D,20240726,000000,7.49,7.55,7.2101,7.35,41988,0
+COYA.US,D,20240729,000000,7.45,7.572,7.0601,7.24,43802,0
+COYA.US,D,20240730,000000,7.355,7.355,6.792,6.97,73568,0
+COYA.US,D,20240731,000000,7.11,7.19,6.77,6.86,67035,0
+COYA.US,D,20240801,000000,6.86,6.95,6.52,6.74,64424,0
+COYA.US,D,20240802,000000,6.65,6.73,5.701,6.3,162240,0
+COYA.US,D,20240805,000000,5.97,6.2665,5.7006,5.85,58996,0
+COYA.US,D,20240806,000000,6.05,6.25,5.96,6.14,50900,0
+COYA.US,D,20240807,000000,6.12,6.18,5.7001,5.96,19253,0
+COYA.US,D,20240808,000000,5.97,6.38,5.75,6.28,7894,0
+COYA.US,D,20240809,000000,6.2,6.21,5.974,6.06,17801,0
+COYA.US,D,20240812,000000,6.04,6.04,5.21,5.28,72626,0
+COYA.US,D,20240813,000000,5.1,5.27,4.75,5.14,61234,0
+COYA.US,D,20240814,000000,5.11,5.14,4.75,4.815,60167,0
+COYA.US,D,20240815,000000,4.85,5.43,4.82,5.01,69948,0
+COYA.US,D,20240816,000000,5.06,5.3327,5,5.12,46886,0
+COYA.US,D,20240819,000000,5.06,6.05,5.06,5.62,106453,0
+COYA.US,D,20240820,000000,5.65,6.18,5.51,5.65,72301,0
+COYA.US,D,20240821,000000,5.74,6.03,5.74,5.95,74144,0
+COYA.US,D,20240822,000000,6.02,6.29,5.96,6.22,141756,0
+COYA.US,D,20240823,000000,6.2,6.23,6,6.14,12424,0
+COYA.US,D,20240826,000000,6.15,6.32,5.98,6.07,27791,0
+COYA.US,D,20240827,000000,6.1,6.1,5.78,5.83,34957,0
+COYA.US,D,20240828,000000,5.85,6.0699,5.85,6.02,9149,0
+COYA.US,D,20240829,000000,6.035,6.13,5.87,5.874,7588,0
+COYA.US,D,20240830,000000,5.87,6.05,5.8501,6.03,4794,0
+COYA.US,D,20240903,000000,6.22,6.22,6,6.12,28734,0
+COYA.US,D,20240904,000000,6.01,6.18,5.72,5.82,20872,0
+COYA.US,D,20240905,000000,5.88,6.14,5.88,6.06,19939,0
+COYA.US,D,20240906,000000,6.05,6.38,5.73,6.01,57614,0
+COYA.US,D,20240909,000000,6.08,6.08,5.8,5.8,28062,0
+COYA.US,D,20240910,000000,5.84,6.05,5.65,5.8,32361,0
+COYA.US,D,20240911,000000,5.97,6,5.76,5.96,18497,0
+COYA.US,D,20240912,000000,5.9835,6.09,5.96,5.96,16105,0
+COYA.US,D,20240913,000000,6,6.4,5.92,6.4,43118,0
+COYA.US,D,20240916,000000,6.4,6.59,6.12,6.28,46717,0
+COYA.US,D,20240917,000000,6.28,6.3501,6.12,6.14,30964,0
+COYA.US,D,20240918,000000,6.12,6.2932,6.0478,6.06,21388,0
+COYA.US,D,20240919,000000,6.25,6.39,6.2,6.22,15391,0
+COYA.US,D,20240920,000000,6.28,6.4,6.01,6.11,29692,0
+COYA.US,D,20240923,000000,6.0915,6.0985,5.85,5.87,23278,0
+COYA.US,D,20240924,000000,6.0936,6.0936,5.87,5.96,15006,0
+COYA.US,D,20240925,000000,6.015,6.435,5.96,6.05,29349,0
+COYA.US,D,20240926,000000,6.15,6.3445,5.9895,6.28,68755,0
+COYA.US,D,20240927,000000,6.38,6.87,6.15,6.76,75673,0
+COYA.US,D,20240930,000000,6.75,7.2,6.4,6.45,47316,0
+COYA.US,D,20241001,000000,6.575,7.05,6.4,6.68,78913,0
+COYA.US,D,20241002,000000,6.7,6.75,6.2603,6.588,69537,0
+COYA.US,D,20241003,000000,6.5766,6.89,6.44,6.835,19099,0
+COYA.US,D,20241004,000000,6.93,7.445,6.72,7.26,51392,0
+COYA.US,D,20241007,000000,7.1,7.3,6.9501,7.14,27619,0
+COYA.US,D,20241008,000000,7.19,7.45,6.825,7,33376,0
+COYA.US,D,20241009,000000,7,7.21,6.88,7.06,35097,0
+COYA.US,D,20241010,000000,7.1,7.15,6.77,6.94,27672,0
+COYA.US,D,20241011,000000,7.05,7.35,6.7622,7.05,19724,0
+COYA.US,D,20241014,000000,7.23,7.86,7.05,7.84,76024,0
+COYA.US,D,20241015,000000,7.89,8.56,7.55,7.98,142613,0
+COYA.US,D,20241016,000000,8.08,8.08,7.76,7.99,40721,0
+COYA.US,D,20241017,000000,8.08,8.31,7.9116,8.22,69219,0
+COYA.US,D,20241018,000000,8.3007,8.3007,7.87,8,37258,0
+COYA.US,D,20241021,000000,8.05,8.32,7.97,8.27,49413,0
+COYA.US,D,20241022,000000,8.28,9.93,8.062,9.63,132983,0
+COYA.US,D,20241023,000000,9.94,10.11,8.78,9.7,228865,0
+COYA.US,D,20241024,000000,9.8,10,9.2,9.91,87087,0
+COYA.US,D,20241025,000000,9.85,10.1385,8.91,8.96,179379,0
+COYA.US,D,20241028,000000,9.11,10.24,9.1,10.19,218886,0
+COYA.US,D,20241029,000000,9.64,9.64,6.82,7.37,909452,0
+COYA.US,D,20241030,000000,7.02,7.1,6.42,6.655,256742,0
+COYA.US,D,20241031,000000,6.65,7.44,6.12,7.23,307885,0
+COYA.US,D,20241101,000000,7.2,7.4,7.022,7.04,80354,0
+COYA.US,D,20241104,000000,7.09,7.12,6.6001,6.85,79536,0
+COYA.US,D,20241105,000000,6.89,6.94,6.64,6.74,46630,0
+COYA.US,D,20241106,000000,7.08,7.4,6.6,7.26,58301,0
+COYA.US,D,20241107,000000,7.36,7.52,7.01,7.22,46820,0
+COYA.US,D,20241108,000000,7.32,7.44,7.1,7.21,48778,0
+COYA.US,D,20241111,000000,7.15,7.55,7.06,7.33,89078,0
+COYA.US,D,20241112,000000,7.31,7.31,6.97,7.25,75269,0
+COYA.US,D,20241113,000000,7.45,7.5,7.1932,7.24,68653,0
+COYA.US,D,20241114,000000,7.21,7.46,6.725,6.81,90543,0
+COYA.US,D,20241115,000000,6.86,6.9109,6.15,6.32,79096,0
+COYA.US,D,20241118,000000,6.41,6.74,6.02,6.07,78599,0
+COYA.US,D,20241119,000000,6,6.295,5.9,6.07,71989,0
+COYA.US,D,20241120,000000,6,6.36,6,6.03,37329,0
+COYA.US,D,20241121,000000,6.05,6.44,6.05,6.08,47731,0
+COYA.US,D,20241122,000000,6.24,6.74,6.13,6.5,68283,0
+COYA.US,D,20241125,000000,6.49,6.73,6.4,6.5,81621,0
+COYA.US,D,20241126,000000,6.5,6.91,6.34,6.38,86984,0
+COYA.US,D,20241127,000000,6.44,6.79,6.43,6.65,71860,0
+COYA.US,D,20241129,000000,6.74,6.75,6.31,6.52,44494,0
+COYA.US,D,20241202,000000,6.47,6.62,6,6.35,188984,0
+COYA.US,D,20241203,000000,6.31,6.345,5.91,6.04,203469,0
+COYA.US,D,20241204,000000,6.19,6.1999,5.92,6.09,62691,0
+COYA.US,D,20241205,000000,6,6.1535,5.9404,5.98,38753,0
+COYA.US,D,20241206,000000,6.1,6.2095,6.02,6.12,24614,0
+COYA.US,D,20241209,000000,6.23,6.23,5.97,6.23,49251,0
+COYA.US,D,20241210,000000,6.21,6.22,5.92,6.12,43227,0
+COYA.US,D,20241211,000000,6.08,6.435,5.9879,6.21,68701,0
+COYA.US,D,20241212,000000,6.23,6.3853,5.77,5.82,69282,0
+COYA.US,D,20241213,000000,5.88,5.98,5.52,5.89,70658,0
+COYA.US,D,20241216,000000,5.71,5.88,5.59,5.66,43587,0
+COYA.US,D,20241217,000000,5.67,5.7433,5.4,5.61,43031,0
+COYA.US,D,20241218,000000,5.65,5.961,5.2,5.21,82933,0
+COYA.US,D,20241219,000000,5.07,5.38,5.07,5.16,111399,0
+COYA.US,D,20241220,000000,5.33,5.6339,5.13,5.24,106920,0
+COYA.US,D,20241223,000000,5.25,5.54,5.25,5.31,19026,0
+COYA.US,D,20241224,000000,5.31,5.49,5.29,5.415,14108,0
+COYA.US,D,20241226,000000,5.48,5.71,5.405,5.47,48917,0
+COYA.US,D,20241227,000000,5.4,6.013,5.4,5.92,64241,0
+COYA.US,D,20241230,000000,6.02,6.04,5.478,5.81,41907,0
+COYA.US,D,20241231,000000,5.85,6.0483,5.5655,5.73,39563,0
+COYA.US,D,20250102,000000,5.8357,6.001,5.5242,5.71,82344,0
+COYA.US,D,20250103,000000,5.82,6.17,5.75,6.11,54371,0
+COYA.US,D,20250106,000000,6.18,6.49,6.08,6.15,70658,0
+COYA.US,D,20250107,000000,6.25,6.4,6.1,6.17,44340,0
+COYA.US,D,20250108,000000,6.19,6.37,6.02,6.07,96129,0
+COYA.US,D,20250110,000000,6.27,6.27,5.76,5.77,27244,0
+COYA.US,D,20250113,000000,5.71,6.0299,5.7001,5.97,50060,0
+COYA.US,D,20250114,000000,6.0228,6.1399,5.63,5.65,61996,0
+COYA.US,D,20250115,000000,5.72,5.89,5.51,5.58,71997,0
+COYA.US,D,20250116,000000,5.63,5.84,5.41,5.6,88036,0
+COYA.US,D,20250117,000000,5.6,5.6937,5.32,5.38,63988,0
+COYA.US,D,20250121,000000,5.5,5.66,5.32,5.66,34524,0
+COYA.US,D,20250122,000000,5.65,5.72,5.561,5.66,7748,0
+COYA.US,D,20250123,000000,5.6,5.9134,5.555,5.84,18112,0
+COYA.US,D,20250124,000000,5.84,5.99,5.69,5.9,26479,0
+COYA.US,D,20250127,000000,5.82,5.97,5.51,5.89,41273,0
+COYA.US,D,20250128,000000,5.79,5.97,5.66,5.81,37785,0
+COYA.US,D,20250129,000000,5.86,5.94,5.6447,5.85,43102,0
+COYA.US,D,20250130,000000,5.8,5.98,5.7114,5.86,35291,0
+COYA.US,D,20250131,000000,5.8908,6.17,5.78,6.08,59604,0
+COYA.US,D,20250203,000000,5.92,6.38,5.88,6.36,106236,0
+COYA.US,D,20250204,000000,6.29,6.64,6.15,6.22,63343,0
+COYA.US,D,20250205,000000,6.29,6.58,6.215,6.53,35506,0
+COYA.US,D,20250206,000000,7.1,7.55,6.88,7,400543,0
+COYA.US,D,20250207,000000,7.09,7.09,6.63,6.83,63671,0
+COYA.US,D,20250210,000000,6.83,6.99,6.66,6.88,51906,0
+COYA.US,D,20250211,000000,6.77,7.08,6.42,6.63,48745,0
+COYA.US,D,20250212,000000,6.46,6.8,6.46,6.61,83220,0
+COYA.US,D,20250213,000000,6.62,7.0995,6.5294,6.84,39140,0
+COYA.US,D,20250214,000000,6.74,7.25,6.7,6.8,74104,0
+COYA.US,D,20250218,000000,6.84,6.8631,6.5015,6.58,71987,0
+COYA.US,D,20250219,000000,6.53,6.77,6.07,6.39,160546,0
+COYA.US,D,20250220,000000,6.29,6.3842,5.85,6.17,159973,0
+COYA.US,D,20250221,000000,6.2,6.65,5.89,6.41,265857,0
+COYA.US,D,20250224,000000,6.36,6.36,5.89,5.92,159377,0
+COYA.US,D,20250225,000000,5.89,6.1,5.82,5.97,104736,0
+COYA.US,D,20250226,000000,6.04,6.19,5.805,6,90982,0
+COYA.US,D,20250227,000000,6,6.78,5.855,6.73,273367,0
+COYA.US,D,20250228,000000,6.525,7.19,6.31,7.08,114990,0
+COYA.US,D,20250303,000000,7.13,8.29,7.028,7.4,277079,0
+COYA.US,D,20250304,000000,7.15,7.86,6.77,6.79,173013,0
+COYA.US,D,20250305,000000,6.79,6.8699,6.47,6.52,39818,0
+COYA.US,D,20250306,000000,6.52,6.72,6.2732,6.29,53092,0
+COYA.US,D,20250307,000000,6.22,7.38,6.1624,6.88,629628,0
+COYA.US,D,20250310,000000,6.92,7.1,6.41,6.54,79587,0
+COYA.US,D,20250311,000000,6.58,6.8599,6.21,6.7,39438,0
+COYA.US,D,20250312,000000,6.8,6.9579,6.4717,6.63,53464,0
+COYA.US,D,20250313,000000,6.76,6.8468,6.34,6.48,25437,0
+COYA.US,D,20250314,000000,6.46,6.7502,6.22,6.49,113969,0
+COYA.US,D,20250317,000000,6.51,7.05,6.38,6.85,48515,0
+COYA.US,D,20250318,000000,6.98,7.03,6.45,6.45,118603,0
+COYA.US,D,20250319,000000,6.58,6.58,6.18,6.45,74689,0
+COYA.US,D,20250320,000000,6.31,6.58,6.3,6.47,70763,0
+COYA.US,D,20250321,000000,6.32,6.68,6.2,6.68,49791,0
+COYA.US,D,20250324,000000,6.7,6.7873,6.505,6.65,37261,0
+COYA.US,D,20250325,000000,6.75,6.75,6.36,6.55,35664,0
+COYA.US,D,20250326,000000,6.6,6.7149,6.4016,6.51,78333,0
+COYA.US,D,20250327,000000,6.6,6.9391,6.4962,6.89,59996,0
+COYA.US,D,20250328,000000,6.94,7.06,6.52,6.56,33739,0
+COYA.US,D,20250331,000000,6.55,6.72,6.4,6.47,37946,0
+COYA.US,D,20250401,000000,6.51,6.6672,6.12,6.31,72710,0
+COYA.US,D,20250402,000000,6.22,6.565,6.22,6.54,25737,0
+COYA.US,D,20250403,000000,6.28,6.48,6.0118,6.1,49632,0
+COYA.US,D,20250404,000000,6.08,6.11,5.45,5.45,127493,0
+COYA.US,D,20250407,000000,5.22,5.565,5.03,5.39,80856,0
+COYA.US,D,20250408,000000,5.59,5.685,4.91,4.98,113086,0
+COYA.US,D,20250409,000000,4.87,5.455,4.65,5.24,146469,0
+COYA.US,D,20250410,000000,5.16,5.5499,4.7,4.93,83872,0
+COYA.US,D,20250411,000000,4.91,5.5519,4.82,5.17,68679,0
+COYA.US,D,20250414,000000,5.27,5.6,5.2,5.45,80576,0
+COYA.US,D,20250415,000000,5.48,5.5828,5.28,5.51,25646,0
+COYA.US,D,20250416,000000,5.398,5.56,5.08,5.22,55702,0
+COYA.US,D,20250417,000000,5.22,5.45,5.14,5.26,73388,0
+COYA.US,D,20250421,000000,5.19,5.92,5.0595,5.71,182050,0
+COYA.US,D,20250422,000000,5.82,6.75,5.72,6.64,163856,0
+COYA.US,D,20250423,000000,6.85,7.05,6.2,6.56,157946,0
+COYA.US,D,20250424,000000,6.83,6.9094,6.32,6.53,86603,0
+COYA.US,D,20250425,000000,6.17,6.58,6.04,6.18,43328,0
+COYA.US,D,20250428,000000,6.18,6.34,6.11,6.17,27983,0
+COYA.US,D,20250429,000000,6.21,6.215,5.99,6.1,30373,0
+COYA.US,D,20250430,000000,5.95,6.615,5.86,6.59,49746,0
+COYA.US,D,20250501,000000,6.64,6.64,6.2,6.28,40413,0
+COYA.US,D,20250502,000000,6.34,6.5518,6.26,6.37,37675,0
+COYA.US,D,20250505,000000,6.21,6.5306,6.126,6.41,20357,0
+COYA.US,D,20250506,000000,6.124,6.2764,5.8,5.81,51996,0
+COYA.US,D,20250507,000000,5.77,6.59,5.77,5.97,112209,0
+COYA.US,D,20250508,000000,6.42,6.44,6,6.21,35962,0
+COYA.US,D,20250509,000000,6.24,6.5267,6,6.05,40589,0
+COYA.US,D,20250512,000000,6.18,6.4177,6.0156,6.14,28953,0
+COYA.US,D,20250513,000000,6.12,6.2877,5.75,5.76,106571,0
+COYA.US,D,20250514,000000,5.9,6.045,5.63,5.69,53724,0
+COYA.US,D,20250515,000000,5.71,6.096,5.64,5.87,37431,0
+COYA.US,D,20250516,000000,5.97,6.15,5.9,5.93,35297,0
+COYA.US,D,20250519,000000,5.85,6.03,5.8,5.97,22000,0
+COYA.US,D,20250520,000000,5.9,6.045,5.85,5.86,23124,0
+COYA.US,D,20250521,000000,5.79,5.9373,5.65,5.67,22099,0
+COYA.US,D,20250522,000000,5.66,5.89,5.6,5.71,42232,0
+COYA.US,D,20250523,000000,5.75,5.9,5.65,5.9,12671,0
+COYA.US,D,20250527,000000,5.855,5.9874,5.53,5.69,65065,0
+COYA.US,D,20250528,000000,5.65,5.72,5.44,5.6,19080,0
+COYA.US,D,20250529,000000,5.59,5.6101,5.32,5.332,36859,0
+COYA.US,D,20250530,000000,5.35,5.4982,5.27,5.33,45700,0
+COYA.US,D,20250602,000000,5.41,5.8,5.35,5.55,55693,0
+COYA.US,D,20250603,000000,5.73,5.76,5.29,5.65,15464,0
+COYA.US,D,20250604,000000,5.65,5.8,5.575,5.71,21048,0
+COYA.US,D,20250605,000000,5.84,5.9184,5.63,5.77,23869,0
+COYA.US,D,20250606,000000,5.85,5.9974,5.74,5.88,30010,0
+COYA.US,D,20250609,000000,6.03,6.03,5.75,5.88,31960,0
+COYA.US,D,20250610,000000,5.88,5.93,5.6,5.63,25710,0
+COYA.US,D,20250611,000000,5.73,5.73,5.52,5.63,22619,0
+COYA.US,D,20250612,000000,5.65,5.9,5.235,5.37,181021,0
+COYA.US,D,20250613,000000,5.38,5.95,5.38,5.63,66802,0
+COYA.US,D,20250616,000000,5.7,5.8348,5.45,5.45,21029,0
+COYA.US,D,20250617,000000,5.5,5.87,5.3,5.32,28182,0
+COYA.US,D,20250618,000000,5.4,5.65,5.39,5.51,46605,0
+COYA.US,D,20250620,000000,5.59,5.61,5.32,5.505,38507,0
+COYA.US,D,20250623,000000,5.45,5.87,5.4164,5.795,106803,0
+COYA.US,D,20250624,000000,5.8,5.89,5.7587,5.79,20882,0
+COYA.US,D,20250625,000000,5.9158,5.95,5.61,5.92,62345,0
+COYA.US,D,20250626,000000,5.92,6.22,5.82,5.9,53396,0
+COYA.US,D,20250627,000000,6.0019,6.0132,5.6851,5.85,94805,0
+COYA.US,D,20250630,000000,6,6.34,5.58,5.75,111011,0
+COYA.US,D,20250701,000000,5.79,6.23,5.63,5.7,76614,0
+COYA.US,D,20250702,000000,5.75,5.98,5.5665,5.78,76654,0
+COYA.US,D,20250703,000000,5.85,6.01,5.76,5.96,72677,0
+COYA.US,D,20250707,000000,6,6.14,5.76,5.87,60294,0
+COYA.US,D,20250708,000000,5.95,6.06,5.94,6,66734,0
+COYA.US,D,20250709,000000,6.16,6.34,6.0509,6.22,90770,0
+COYA.US,D,20250710,000000,6.28,6.45,5.97,6.325,107545,0
+COYA.US,D,20250711,000000,6.3,6.3354,6.02,6.13,74754,0
+COYA.US,D,20250714,000000,6.14,6.29,6.01,6.16,65357,0
+COYA.US,D,20250715,000000,6.13,6.1903,5.95,6.05,66361,0
+COYA.US,D,20250716,000000,6.199,6.199,5.79,5.79,128821,0
+COYA.US,D,20250717,000000,5.79,6.015,5.7068,5.96,84346,0
+COYA.US,D,20250718,000000,5.97,6.07,5.75,5.81,99683,0
+COYA.US,D,20250721,000000,5.8818,5.905,5.76,5.78,48204,0
+COYA.US,D,20250722,000000,5.865,5.8966,5.66,5.69,65100,0
+COYA.US,D,20250723,000000,5.71,6.08,5.68,6.07,86245,0
+COYA.US,D,20250724,000000,6.08,6.7726,6.0692,6.72,210193,0
+COYA.US,D,20250725,000000,6.71,6.8,6.555,6.67,78666,0
+COYA.US,D,20250728,000000,6.71,6.84,6.2592,6.62,83872,0
+COYA.US,D,20250729,000000,6.7,6.72,6.3,6.4,76343,0
+COYA.US,D,20250730,000000,6.21,6.3999,5.7513,5.87,101358,0
+COYA.US,D,20250731,000000,5.89,6.19,5.8025,5.95,78286,0
+COYA.US,D,20250801,000000,6.21,6.21,5.8715,6.09,39841,0
+COYA.US,D,20250804,000000,6.13,6.39,6.1048,6.34,30080,0
+COYA.US,D,20250805,000000,6.3872,6.5,6.25,6.43,20305,0
+COYA.US,D,20250806,000000,6.43,6.4599,6.25,6.4,12903,0
+COYA.US,D,20250807,000000,6.46,6.5,5.95,6.1,26458,0
+COYA.US,D,20250808,000000,6.15,6.23,5.87,6.08,14985,0
+COYA.US,D,20250811,000000,6,6.28,6,6.15,13782,0
+COYA.US,D,20250812,000000,5.98,6.5,5.9,6.13,44981,0
+COYA.US,D,20250813,000000,6.14,6.25,5.95,6.2,38717,0
+COYA.US,D,20250814,000000,6.19,6.28,5.6,5.685,89796,0
+COYA.US,D,20250815,000000,5.79,6.19,5.7031,6.15,23808,0
+COYA.US,D,20250818,000000,6.1,6.14,5.875,6.01,24619,0
+COYA.US,D,20250819,000000,6.09,6.1491,5.86,5.94,90700,0
+COYA.US,D,20250820,000000,5.93,6.19,5.89,6.15,42411,0
+COYA.US,D,20250821,000000,6.15,6.68,6.05,6.59,109492,0
+COYA.US,D,20250822,000000,6.71,6.89,6.49,6.86,94939,0
+COYA.US,D,20250825,000000,7.15,7.3,6.14,6.5,416908,0
+COYA.US,D,20250826,000000,6.54,7.027,6.46,6.73,116213,0
+COYA.US,D,20250827,000000,6.8,6.8,6.41,6.56,73858,0
+COYA.US,D,20250828,000000,6.64,6.7476,6.5164,6.71,53161,0
+COYA.US,D,20250829,000000,6.76,6.88,6.53,6.56,38718,0
+COYA.US,D,20250902,000000,6.75,6.75,6.48,6.52,49484,0
+COYA.US,D,20250903,000000,6.52,6.7993,6.51,6.69,44791,0
+COYA.US,D,20250904,000000,6.8,6.8,6,6.38,73548,0
+COYA.US,D,20250905,000000,6.38,6.605,5.96,6.27,214649,0
+COYA.US,D,20250908,000000,6.32,6.49,6.108,6.37,123232,0
+COYA.US,D,20250909,000000,6.42,6.4336,6.05,6.27,103122,0
+COYA.US,D,20250910,000000,6.28,6.4311,6.16,6.31,39529,0
+COYA.US,D,20250911,000000,6.36,6.525,6.16,6.21,158275,0
+COYA.US,D,20250912,000000,6.25,6.423,5.78,6.05,190101,0
+COYA.US,D,20250915,000000,6.06,6.184,5.621,5.68,131554,0
+COYA.US,D,20250916,000000,5.64,5.82,5.37,5.67,157983,0
+COYA.US,D,20250917,000000,5.7,5.75,5.39,5.41,166508,0
+COYA.US,D,20250918,000000,5.47,5.75,5.47,5.74,50377,0
+COYA.US,D,20250919,000000,5.75,5.8622,5.5,5.5,67290,0
+COYA.US,D,20250922,000000,5.53,5.63,5.4,5.47,52276,0
+COYA.US,D,20250923,000000,5.5,5.5,5.22,5.25,67597,0
+COYA.US,D,20250924,000000,5.17,5.65,5.1019,5.56,78220,0
+COYA.US,D,20250925,000000,5.5,5.55,5.3,5.31,35530,0
+COYA.US,D,20250926,000000,5.35,5.68,5.35,5.49,39292,0
+COYA.US,D,20250929,000000,5.57,5.9292,5.49,5.66,76312,0
+COYA.US,D,20250930,000000,5.68,5.82,5.5359,5.7,40164,0
+COYA.US,D,20251001,000000,5.705,5.8883,5.7,5.85,23900,0
+COYA.US,D,20251002,000000,5.91,5.96,5.79,5.87,44380,0
+COYA.US,D,20251003,000000,5.93,6.19,5.8819,6.1002,67386,0
+COYA.US,D,20251006,000000,6.22,6.65,6.1919,6.5,87794,0
+COYA.US,D,20251007,000000,6.6,6.7,6.25,6.39,66711,0
+COYA.US,D,20251008,000000,6.44,6.5336,6.28,6.31,17477,0
+COYA.US,D,20251009,000000,6.31,6.405,6.2,6.27,41450,0
+COYA.US,D,20251010,000000,6.26,6.4399,5.99,6.07,38787,0
+COYA.US,D,20251013,000000,6.17,6.17,5.94,6.06,32249,0
+COYA.US,D,20251014,000000,5.9201,7.75,5.83,7.2,1442529,0
+COYA.US,D,20251015,000000,7.17,7.17,6.5401,6.71,209339,0
+COYA.US,D,20251016,000000,6.72,6.97,6.18,6.3,119733,0
+COYA.US,D,20251017,000000,6.2828,6.435,6.062,6.36,72328,0
+COYA.US,D,20251020,000000,6.43,6.56,6.12,6.41,150683,0
+COYA.US,D,20251021,000000,6.6841,6.6841,6.19,6.47,76485,0
+COYA.US,D,20251022,000000,6.75,7.55,6.73,7.36,844480,0
+COYA.US,D,20251023,000000,7.4,7.5,6.91,6.98,478554,0
+COYA.US,D,20251024,000000,6.6,6.8099,6.07,6.3,1122097,0
+COYA.US,D,20251027,000000,6.4,6.67,6.25,6.47,217649,0
+COYA.US,D,20251028,000000,6.5,6.7737,6.38,6.66,342818,0
+COYA.US,D,20251029,000000,6.68,6.77,6.21,6.29,315419,0
+COYA.US,D,20251030,000000,6.25,6.41,6.07,6.12,234162,0
+COYA.US,D,20251031,000000,6.17,6.5,6.17,6.32,120095,0
+COYA.US,D,20251103,000000,6.31,6.3299,5.95,6,139681,0
+COYA.US,D,20251104,000000,5.9,6.2,5.8,5.85,295130,0
+COYA.US,D,20251105,000000,5.87,6,5.7,5.77,209892,0
+COYA.US,D,20251106,000000,5.73,6.015,5.68,5.76,94150,0
+COYA.US,D,20251107,000000,5.7,5.785,5.5562,5.76,153955,0
+COYA.US,D,20251110,000000,5.81,6.1499,5.7024,5.95,103499,0
+COYA.US,D,20251111,000000,5.97,6.12,5.85,6.01,62427,0
+COYA.US,D,20251112,000000,6.04,6.12,5.81,6.09,158013,0
+COYA.US,D,20251113,000000,6.1,6.2035,5.83,5.96,211227,0
+COYA.US,D,20251114,000000,5.86,6.07,5.735,5.87,116873,0
+COYA.US,D,20251117,000000,5.85,6.01,5.68,5.85,353792,0
+COYA.US,D,20251118,000000,5.85,6.16,5.6801,6.16,150717,0
+COYA.US,D,20251119,000000,6.11,6.1794,5.7,5.79,405353,0
+COYA.US,D,20251120,000000,5.79,6.2,5.79,5.98,259853,0
+COYA.US,D,20251121,000000,6,6.11,5.92,5.98,127002,0
+COYA.US,D,20251124,000000,6.01,6.2899,5.91,6.05,176844,0
+COYA.US,D,20251125,000000,6.08,6.095,5.92,6.06,102976,0
+COYA.US,D,20251126,000000,6.19,6.3919,6.07,6.38,147278,0
+COYA.US,D,20251128,000000,6.46,6.5776,6.36,6.51,150321,0
+COYA.US,D,20251201,000000,6.51,6.62,6.16,6.24,119648,0
+COYA.US,D,20251202,000000,6.3,6.33,5.96,5.98,192175,0
+COYA.US,D,20251203,000000,5.98,6.2398,5.93,6.15,103644,0
+COYA.US,D,20251204,000000,6.1,6.125,5.93,6,97963,0
+COYA.US,D,20251205,000000,6.17,6.17,5.91,6.02,155506,0
+COYA.US,D,20251208,000000,6.09,6.2,5.95,6.07,276858,0
+COYA.US,D,20251209,000000,6.15,6.2999,6.07,6.14,190684,0
+COYA.US,D,20251210,000000,6.11,6.325,6,6.09,208146,0
+COYA.US,D,20251211,000000,6.03,6.2754,6.03,6.25,245280,0
+COYA.US,D,20251212,000000,6.29,6.44,6.12,6.18,268417,0
+COYA.US,D,20251215,000000,6.23,6.355,5.9,5.91,301124,0
+COYA.US,D,20251216,000000,5.91,5.95,5.725,5.83,205108,0
+COYA.US,D,20251217,000000,5.89,6.01,5.5667,5.6,196451,0
+COYA.US,D,20251218,000000,5.65,5.7579,5.25,5.3,327583,0
+COYA.US,D,20251219,000000,5.29,5.55,5.2701,5.49,363477,0
+COYA.US,D,20251222,000000,5.57,5.7699,5.34,5.36,194190,0
+COYA.US,D,20251223,000000,5.69,5.69,5.34,5.39,139501,0
+COYA.US,D,20251224,000000,5.42,5.6,5.3,5.55,128805,0
+COYA.US,D,20251226,000000,5.54,5.7516,5.29,5.47,89020,0
+COYA.US,D,20251229,000000,5.48,5.63,5.39,5.55,221407,0
+COYA.US,D,20251230,000000,5.53,6.03,5.4,5.54,238047,0
+COYA.US,D,20251231,000000,5.49,5.9,5.49,5.8,161091,0
+COYA.US,D,20260102,000000,5.83,5.9348,5.44,5.65,291274,0
+COYA.US,D,20260105,000000,5.75,5.96,5.31,5.36,321742,0
+COYA.US,D,20260106,000000,5.43,5.4799,5.25,5.25,166869,0
+COYA.US,D,20260107,000000,5.32,5.5,5.01,5.15,340264,0
+COYA.US,D,20260108,000000,5.15,5.4,4.99,5.12,386198,0
+COYA.US,D,20260109,000000,5.15,5.15,4.78,4.85,576966,0
+COYA.US,D,20260112,000000,4.88,4.88,4.55,4.75,364805,0
+COYA.US,D,20260113,000000,4.75,4.85,4.45,4.62,324536,0
+COYA.US,D,20260114,000000,4.69,4.9491,4.62,4.64,279123,0
+COYA.US,D,20260115,000000,4.63,4.73,3.9401,4.03,1027172,0
+COYA.US,D,20260116,000000,4.11,4.37,4.0612,4.28,385311,0
+COYA.US,D,20260120,000000,4.21,4.56,4.0117,4.48,353786,0
+COYA.US,D,20260121,000000,4.48,4.6382,4.37,4.55,302284,0
+COYA.US,D,20260122,000000,4.54,4.76,4.49,4.73,212574,0
+COYA.US,D,20260123,000000,4.73,4.815,4.5601,4.72,304890,0
+COYA.US,D,20260126,000000,4.66,4.77,4.51,4.68,221524,0
+COYA.US,D,20260127,000000,4.69,4.86,4.662,4.84,83603,0
+COYA.US,D,20260128,000000,4.86,4.8637,4.5,4.6,315599,0
+COYA.US,D,20260129,000000,4.57,4.76,4.45,4.6,190997,0
+COYA.US,D,20260130,000000,4.68,4.8464,4.5,4.65,292996,0
+COYA.US,D,20260202,000000,4.62,4.865,4.62,4.74,206864,0
+COYA.US,D,20260203,000000,4.71,4.94,4.69,4.86,165364,0
+COYA.US,D,20260204,000000,4.84,4.9659,4.67,4.76,168332,0
+COYA.US,D,20260205,000000,4.71,4.795,4.41,4.42,208254,0
+COYA.US,D,20260206,000000,4.43,4.8781,4.43,4.84,110275,0
+COYA.US,D,20260209,000000,4.83,4.95,4.72,4.9,136924,0
+COYA.US,D,20260210,000000,4.89,5.32,4.775,4.96,189018,0
+COYA.US,D,20260211,000000,5,5.01,4.765,4.93,106027,0
+COYA.US,D,20260212,000000,4.92,4.92,4.69,4.74,65297,0
+COYA.US,D,20260213,000000,4.68,4.85,4.675,4.71,76480,0
+COYA.US,D,20260217,000000,4.72,4.75,4.51,4.65,123201,0
+COYA.US,D,20260218,000000,4.61,4.87,4.61,4.86,83158,0
diff --git a/daily/us/nasdaq stocks/1/crbu.us.txt b/daily/us/nasdaq stocks/1/crbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcfa77c04a49bf4621b43f36f02001fdc528b7e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crbu.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBU.US,D,20210723,000000,17.65,19.68,16.32,16.32,6816090,0
+CRBU.US,D,20210726,000000,18,18.78,16.75,16.75,1791824,0
+CRBU.US,D,20210727,000000,17.3212,17.77,15,15.96,1502165,0
+CRBU.US,D,20210728,000000,16.1,16.3,15.45,15.75,909214,0
+CRBU.US,D,20210729,000000,15.85,16.36,15.02,15.8,830265,0
+CRBU.US,D,20210730,000000,15.6,16.25,15.36,16.2,383890,0
+CRBU.US,D,20210802,000000,16.34,17.9,16.21,17.51,693190,0
+CRBU.US,D,20210803,000000,18.43,19.03,17.1201,17.2,656753,0
+CRBU.US,D,20210804,000000,17.17,18.325,17.0033,18.05,527770,0
+CRBU.US,D,20210805,000000,18.22,22.59,18.22,21.7,1992899,0
+CRBU.US,D,20210806,000000,22.75,25.99,21.92,22.39,1247265,0
+CRBU.US,D,20210809,000000,23.38,26.45,23.38,26.13,1187975,0
+CRBU.US,D,20210810,000000,26.33,29,26.33,27.59,1421816,0
+CRBU.US,D,20210811,000000,28.2,28.4887,24.87,25.37,1073901,0
+CRBU.US,D,20210812,000000,25.45,27,22.8,23.23,918244,0
+CRBU.US,D,20210813,000000,23.05,24.84,23.05,24.23,580237,0
+CRBU.US,D,20210816,000000,24.35,27.16,23.34,26.48,589562,0
+CRBU.US,D,20210817,000000,26.19,28.47,23.8,24.3,761836,0
+CRBU.US,D,20210818,000000,25.14,27.75,24.5,27.04,734979,0
+CRBU.US,D,20210819,000000,26.34,27.37,25.36,25.42,518239,0
+CRBU.US,D,20210820,000000,26.02,26.8,25.61,26.09,845824,0
+CRBU.US,D,20210823,000000,27,29.95,26.32,29.24,1357309,0
+CRBU.US,D,20210824,000000,29.35,29.61,26.75,27.87,853414,0
+CRBU.US,D,20210825,000000,28.06,29,27.09,28.49,590518,0
+CRBU.US,D,20210826,000000,28.5,28.75,26.7,27.03,553491,0
+CRBU.US,D,20210827,000000,26.77,27.64,25.4,26.98,797229,0
+CRBU.US,D,20210830,000000,26.97,27.195,24.47,24.58,953209,0
+CRBU.US,D,20210831,000000,24.76,27.3,24.76,27.2,648957,0
+CRBU.US,D,20210901,000000,26.75,28.32,26.7,26.98,714001,0
+CRBU.US,D,20210902,000000,26.68,29.14,26.68,28.49,668614,0
+CRBU.US,D,20210903,000000,28.79,30.06,27.9601,29.98,801590,0
+CRBU.US,D,20210907,000000,31.83,32.645,29.52,30.29,1690751,0
+CRBU.US,D,20210908,000000,30.89,30.9965,27.8001,28.32,1016389,0
+CRBU.US,D,20210909,000000,28.32,29.53,28.28,28.84,669872,0
+CRBU.US,D,20210910,000000,29,29.95,28.3,28.85,538610,0
+CRBU.US,D,20210913,000000,29,29.14,27.08,27.62,654974,0
+CRBU.US,D,20210914,000000,27.66,29.9396,27.62,29.13,746916,0
+CRBU.US,D,20210915,000000,28.75,29.38,27.25,27.55,874041,0
+CRBU.US,D,20210916,000000,27.5,27.97,27.1,27.67,553473,0
+CRBU.US,D,20210917,000000,27.5,27.95,24.2,24.57,4022852,0
+CRBU.US,D,20210920,000000,23.8921,24.22,22.5,23.52,938203,0
+CRBU.US,D,20210921,000000,23.9,25.6,23.05,24.34,1156309,0
+CRBU.US,D,20210922,000000,24.37,24.83,22.6728,24.29,571584,0
+CRBU.US,D,20210923,000000,24.5,26.6294,24.04,26.49,445450,0
+CRBU.US,D,20210924,000000,26.04,26.13,24.13,24.24,655945,0
+CRBU.US,D,20210927,000000,24,24.495,23.04,24.03,379040,0
+CRBU.US,D,20210928,000000,23.57,24.43,22.88,24.06,659072,0
+CRBU.US,D,20210929,000000,23.96,25.46,23,23.8,655174,0
+CRBU.US,D,20210930,000000,23.62,24.15,23.055,23.87,387614,0
+CRBU.US,D,20211001,000000,23.26,23.42,21.4,22.31,694774,0
+CRBU.US,D,20211004,000000,22,22.66,21.7701,22.18,444652,0
+CRBU.US,D,20211005,000000,22.25,22.69,21.73,22.45,423103,0
+CRBU.US,D,20211006,000000,22.23,23.5,21.88,23.11,485551,0
+CRBU.US,D,20211007,000000,23.11,23.95,22.3,22.6,450923,0
+CRBU.US,D,20211008,000000,22.18,22.79,18.91,19.16,1208267,0
+CRBU.US,D,20211011,000000,19.21,19.5,18.1813,19.33,495498,0
+CRBU.US,D,20211012,000000,19.61,20.64,19.52,20.53,525966,0
+CRBU.US,D,20211013,000000,20.58,21.3,20.24,20.78,463904,0
+CRBU.US,D,20211014,000000,21.75,23.17,21.005,22.59,415150,0
+CRBU.US,D,20211015,000000,22.94,22.94,20.8,20.84,409825,0
+CRBU.US,D,20211018,000000,21,21.06,19.89,20.03,404441,0
+CRBU.US,D,20211019,000000,20.46,20.91,19.585,19.97,425426,0
+CRBU.US,D,20211020,000000,20.02,20.45,19.4,19.78,374585,0
+CRBU.US,D,20211021,000000,19.91,20.38,19.6,20.18,349728,0
+CRBU.US,D,20211022,000000,20.38,20.81,19.6,20.7,260743,0
+CRBU.US,D,20211025,000000,20.7,22,20.315,21.94,215602,0
+CRBU.US,D,20211026,000000,21.92,24,21.5623,23.15,404384,0
+CRBU.US,D,20211027,000000,23.2,23.47,21.95,22.79,216092,0
+CRBU.US,D,20211028,000000,22.58,23.3379,21.97,22.11,221969,0
+CRBU.US,D,20211029,000000,21.93,22.65,21.29,22.11,290898,0
+CRBU.US,D,20211101,000000,22.01,23.192,22.01,22.19,334849,0
+CRBU.US,D,20211102,000000,22.27,22.43,21.65,22.3,302275,0
+CRBU.US,D,20211103,000000,22.46,23.79,22.39,22.89,303556,0
+CRBU.US,D,20211104,000000,22.6,23.52,22.5598,23.26,312160,0
+CRBU.US,D,20211105,000000,23.2,23.4,22.08,22.44,212203,0
+CRBU.US,D,20211108,000000,22.4,22.77,20.9,21.81,336058,0
+CRBU.US,D,20211109,000000,21.81,22.35,20.78,21.16,330700,0
+CRBU.US,D,20211110,000000,21.25,21.87,20.5326,20.75,229403,0
+CRBU.US,D,20211111,000000,20.88,21.17,20.41,20.52,298276,0
+CRBU.US,D,20211112,000000,20.66,21.82,20.5,21.7,412585,0
+CRBU.US,D,20211115,000000,22.45,23.44,21.15,21.73,295707,0
+CRBU.US,D,20211116,000000,21.61,21.93,20.72,21.53,278420,0
+CRBU.US,D,20211117,000000,21.38,22.6499,21.18,22.25,254487,0
+CRBU.US,D,20211118,000000,22.18,22.8,20.26,20.66,423624,0
+CRBU.US,D,20211119,000000,20.56,21.9,20.56,21.28,258396,0
+CRBU.US,D,20211122,000000,21.9,21.9,18.81,18.86,498740,0
+CRBU.US,D,20211123,000000,18.62,18.85,17.13,17.6,570898,0
+CRBU.US,D,20211124,000000,17.5,17.94,16.99,17.68,377908,0
+CRBU.US,D,20211126,000000,17.5,18.5975,17.2,17.68,200834,0
+CRBU.US,D,20211129,000000,18.1,18.9,16.93,17.05,318222,0
+CRBU.US,D,20211130,000000,18.05,18.91,16.98,18.59,974845,0
+CRBU.US,D,20211201,000000,19.61,19.61,16.93,16.93,503257,0
+CRBU.US,D,20211202,000000,16.94,18.17,16.16,18.01,458767,0
+CRBU.US,D,20211203,000000,17.91,18.04,16.72,17.07,370776,0
+CRBU.US,D,20211206,000000,16.74,17.14,16.27,16.92,473917,0
+CRBU.US,D,20211207,000000,17.05,19.26,16.9501,18.78,270205,0
+CRBU.US,D,20211208,000000,19.04,19.315,17.92,18.76,197898,0
+CRBU.US,D,20211209,000000,18.9,19.14,17.75,17.84,150996,0
+CRBU.US,D,20211210,000000,17.97,18.48,17.4,17.44,175666,0
+CRBU.US,D,20211213,000000,17.5,18.265,16.58,17.06,313988,0
+CRBU.US,D,20211214,000000,16.64,17.03,15.9,16.51,456033,0
+CRBU.US,D,20211215,000000,16.47,16.91,15.7,16.89,336922,0
+CRBU.US,D,20211216,000000,17.3,17.3,15.5,15.84,389009,0
+CRBU.US,D,20211217,000000,15.64,16.44,15.09,15.8,1177590,0
+CRBU.US,D,20211220,000000,15.68,15.68,14.55,15.16,457502,0
+CRBU.US,D,20211221,000000,15.34,15.91,15.15,15.81,474113,0
+CRBU.US,D,20211222,000000,16,16.25,15.26,15.64,240106,0
+CRBU.US,D,20211223,000000,15.46,16.79,15.25,16.17,527656,0
+CRBU.US,D,20211227,000000,16.25,16.77,15.35,15.61,408491,0
+CRBU.US,D,20211228,000000,15.51,16.34,15.11,15.3,398887,0
+CRBU.US,D,20211229,000000,15.13,15.19,14.17,14.59,473586,0
+CRBU.US,D,20211230,000000,14.53,15.526,14.53,14.89,280646,0
+CRBU.US,D,20211231,000000,14.99,15.63,14.89,15.09,299467,0
+CRBU.US,D,20220103,000000,15.14,15.66,14.75,15.32,241282,0
+CRBU.US,D,20220104,000000,15.43,15.85,14.29,14.49,365151,0
+CRBU.US,D,20220105,000000,14.52,14.56,13.3683,13.4,419811,0
+CRBU.US,D,20220106,000000,13.1654,13.84,12.57,12.82,553050,0
+CRBU.US,D,20220107,000000,12.93,13.26,12.61,13.01,465843,0
+CRBU.US,D,20220110,000000,12.87,12.89,12.2,12.64,537100,0
+CRBU.US,D,20220111,000000,12.66,13,12.4001,12.95,685732,0
+CRBU.US,D,20220112,000000,13.26,13.48,12.68,12.85,371151,0
+CRBU.US,D,20220113,000000,13.13,13.13,11.56,11.63,637698,0
+CRBU.US,D,20220114,000000,11.49,11.7499,10.82,11.61,614839,0
+CRBU.US,D,20220118,000000,11.21,11.8,10.8,10.87,575083,0
+CRBU.US,D,20220119,000000,10.52,11.72,10.52,11.33,958908,0
+CRBU.US,D,20220120,000000,11.48,11.75,10.58,10.74,1322122,0
+CRBU.US,D,20220121,000000,10.64,11.15,10.13,10.26,567721,0
+CRBU.US,D,20220124,000000,9.3371,10.82,9.3371,10.68,607183,0
+CRBU.US,D,20220125,000000,10.44,11.03,10.33,10.64,327697,0
+CRBU.US,D,20220126,000000,10.83,11.03,10.16,10.27,421503,0
+CRBU.US,D,20220127,000000,10.38,10.6874,9.92,10.07,443781,0
+CRBU.US,D,20220128,000000,10.04,10.3989,9.7,10.31,428436,0
+CRBU.US,D,20220131,000000,10.63,11,10.22,10.73,943195,0
+CRBU.US,D,20220201,000000,10.91,11.21,10.52,11.11,544716,0
+CRBU.US,D,20220202,000000,11.19,11.48,10.35,10.47,510920,0
+CRBU.US,D,20220203,000000,10.18,10.67,10.1364,10.47,710261,0
+CRBU.US,D,20220204,000000,10.42,11.19,10.33,10.6,425472,0
+CRBU.US,D,20220207,000000,10.69,11.38,10.6,11.09,409106,0
+CRBU.US,D,20220208,000000,11.01,11.85,10.75,11.69,413269,0
+CRBU.US,D,20220209,000000,11.85,13.06,11.85,12.71,633123,0
+CRBU.US,D,20220210,000000,12.46,12.85,11.55,11.99,681408,0
+CRBU.US,D,20220211,000000,11.76,12.56,10.5801,10.71,1131935,0
+CRBU.US,D,20220214,000000,10.8,11.2395,10.66,11.01,343164,0
+CRBU.US,D,20220215,000000,11.25,11.83,11.12,11.59,494222,0
+CRBU.US,D,20220216,000000,11.45,11.53,10.95,11.37,365139,0
+CRBU.US,D,20220217,000000,11.15,11.2,10.15,10.22,393305,0
+CRBU.US,D,20220218,000000,10.4,10.44,9.75,10,552725,0
+CRBU.US,D,20220222,000000,9.84,10.16,9.66,9.75,525221,0
+CRBU.US,D,20220223,000000,9.9,10.0809,9.17,9.22,654573,0
+CRBU.US,D,20220224,000000,8.87,9.88,8.7,9.84,703048,0
+CRBU.US,D,20220225,000000,9.94,10.03,9.32,9.87,419494,0
+CRBU.US,D,20220228,000000,9.76,10.19,9.76,9.98,561090,0
+CRBU.US,D,20220301,000000,9.6,10.11,9.29,9.35,610913,0
+CRBU.US,D,20220302,000000,9.4,9.76,9.2,9.29,399293,0
+CRBU.US,D,20220303,000000,9.43,9.495,8.64,8.78,430584,0
+CRBU.US,D,20220304,000000,8.68,8.98,8.55,8.93,444173,0
+CRBU.US,D,20220307,000000,8.99,9.66,8.9,9.05,553617,0
+CRBU.US,D,20220308,000000,9.07,9.87,8.83,9.24,508092,0
+CRBU.US,D,20220309,000000,9.5,9.98,9.46,9.76,616757,0
+CRBU.US,D,20220310,000000,9.63,9.65,9.35,9.52,509809,0
+CRBU.US,D,20220311,000000,9.795,9.795,9.14,9.19,363382,0
+CRBU.US,D,20220314,000000,9.22,9.28,8.41,8.42,601098,0
+CRBU.US,D,20220315,000000,8.43,8.68,8.37,8.57,610751,0
+CRBU.US,D,20220316,000000,8.79,9.03,8.55,8.85,806474,0
+CRBU.US,D,20220317,000000,8.79,9.49,8.6,9.49,811544,0
+CRBU.US,D,20220318,000000,9.44,10.78,9.44,9.77,4457384,0
+CRBU.US,D,20220321,000000,9.77,9.97,9.06,9.15,787652,0
+CRBU.US,D,20220322,000000,9.34,10.2,9.2,10.02,858686,0
+CRBU.US,D,20220323,000000,9.95,10.19,9.595,9.6,342342,0
+CRBU.US,D,20220324,000000,9.75,9.84,9.22,9.51,398898,0
+CRBU.US,D,20220325,000000,9.55,9.81,9.05,9.22,345357,0
+CRBU.US,D,20220328,000000,9.21,9.5983,9.12,9.34,452715,0
+CRBU.US,D,20220329,000000,9.47,9.72,9.39,9.45,365634,0
+CRBU.US,D,20220330,000000,9.48,9.84,9.195,9.25,418222,0
+CRBU.US,D,20220331,000000,9.28,9.41,9.12,9.18,417016,0
+CRBU.US,D,20220401,000000,9.2,9.37,9.0198,9.22,438432,0
+CRBU.US,D,20220404,000000,9.49,9.69,9.31,9.58,309494,0
+CRBU.US,D,20220405,000000,9.57,9.65,9.08,9.16,339272,0
+CRBU.US,D,20220406,000000,9.01,9.05,8.51,8.71,376636,0
+CRBU.US,D,20220407,000000,8.72,8.84,8.25,8.32,315774,0
+CRBU.US,D,20220408,000000,8.32,8.55,8.08,8.26,527002,0
+CRBU.US,D,20220411,000000,8.33,8.35,7.89,7.94,400514,0
+CRBU.US,D,20220412,000000,8.09,8.38,7.79,7.8,251294,0
+CRBU.US,D,20220413,000000,7.84,8.32,7.66,8.2,519711,0
+CRBU.US,D,20220414,000000,8.21,8.3,8.07,8.14,201638,0
+CRBU.US,D,20220418,000000,8.08,8.15,7.68,7.75,343116,0
+CRBU.US,D,20220419,000000,7.8,8.23,7.64,8.18,316064,0
+CRBU.US,D,20220420,000000,8.24,8.39,7.97,8.2,328813,0
+CRBU.US,D,20220421,000000,8.32,8.465,7.86,7.98,259468,0
+CRBU.US,D,20220422,000000,7.93,8.16,7.65,7.79,324694,0
+CRBU.US,D,20220425,000000,7.73,7.98,7.65,7.93,268265,0
+CRBU.US,D,20220426,000000,7.93,8.03,7.51,7.54,321833,0
+CRBU.US,D,20220427,000000,7.6,7.6499,7.15,7.32,340513,0
+CRBU.US,D,20220428,000000,7.715,7.715,7.04,7.48,299808,0
+CRBU.US,D,20220429,000000,7.42,7.8251,7.36,7.4,199245,0
+CRBU.US,D,20220502,000000,7.4,7.94,7.325,7.93,313219,0
+CRBU.US,D,20220503,000000,7.96,8.03,7.61,7.8,184511,0
+CRBU.US,D,20220504,000000,7.85,8.4591,7.55,8.34,315983,0
+CRBU.US,D,20220505,000000,8.13,8.13,7.541,7.78,559299,0
+CRBU.US,D,20220506,000000,7.68,7.78,7.2,7.33,721297,0
+CRBU.US,D,20220509,000000,7.26,7.26,6.54,6.67,515038,0
+CRBU.US,D,20220510,000000,7,7.64,6.87,7.29,513076,0
+CRBU.US,D,20220511,000000,7.31,7.42,6.565,6.63,746560,0
+CRBU.US,D,20220512,000000,6.52,9.02,6.41,8.1,5526446,0
+CRBU.US,D,20220513,000000,8.42,10.05,8.42,8.97,2758681,0
+CRBU.US,D,20220516,000000,9.16,10.24,9.16,9.74,1363959,0
+CRBU.US,D,20220517,000000,10.05,10.34,9.53,9.67,1281641,0
+CRBU.US,D,20220518,000000,9.4,9.58,8.95,9.12,885686,0
+CRBU.US,D,20220519,000000,9.02,9.39,8.55,8.64,681100,0
+CRBU.US,D,20220520,000000,8.76,9.0554,7.96,8.28,1254635,0
+CRBU.US,D,20220523,000000,8.3,8.48,7.95,8.31,570449,0
+CRBU.US,D,20220524,000000,8.1,8.16,7.74,8,911289,0
+CRBU.US,D,20220525,000000,7.86,8.13,7.8,8.03,683282,0
+CRBU.US,D,20220526,000000,8.09,8.32,7.89,8.22,962194,0
+CRBU.US,D,20220527,000000,8.22,8.58,7.91,8.55,898961,0
+CRBU.US,D,20220531,000000,8.62,8.76,8.08,8.33,1132797,0
+CRBU.US,D,20220601,000000,8.35,8.51,8.07,8.33,821827,0
+CRBU.US,D,20220602,000000,8.31,8.77,8.18,8.61,744477,0
+CRBU.US,D,20220603,000000,8.59,9.21,8.58,8.74,944453,0
+CRBU.US,D,20220606,000000,8.9,9.24,8.22,8.28,957858,0
+CRBU.US,D,20220607,000000,8.36,9,8.2,8.92,550329,0
+CRBU.US,D,20220608,000000,8.9,9.325,8.83,9.07,445565,0
+CRBU.US,D,20220609,000000,8.94,9.12,8.67,8.72,371218,0
+CRBU.US,D,20220610,000000,6.9,7.2,5.5901,6.94,4857067,0
+CRBU.US,D,20220613,000000,6.52,6.64,5.02,5.1,2049734,0
+CRBU.US,D,20220614,000000,5.12,5.35,4.9,5.13,789214,0
+CRBU.US,D,20220615,000000,5.18,5.36,5.01,5.3,676913,0
+CRBU.US,D,20220616,000000,4.91,5.27,4.89,5.17,601488,0
+CRBU.US,D,20220617,000000,5.23,5.67,5.17,5.55,937116,0
+CRBU.US,D,20220621,000000,5.67,5.925,5.52,5.52,886014,0
+CRBU.US,D,20220622,000000,5.4,5.93,5.24,5.71,873636,0
+CRBU.US,D,20220623,000000,5.73,5.939,5.66,5.89,790056,0
+CRBU.US,D,20220624,000000,6,6.18,5.66,5.86,1720206,0
+CRBU.US,D,20220627,000000,5.9,5.93,5.62,5.81,650461,0
+CRBU.US,D,20220628,000000,5.84,5.89,5.51,5.68,615573,0
+CRBU.US,D,20220629,000000,5.64,5.64,5.39,5.56,584145,0
+CRBU.US,D,20220630,000000,5.49,5.59,5.38,5.43,316195,0
+CRBU.US,D,20220701,000000,5.47,5.515,5.25,5.34,404302,0
+CRBU.US,D,20220705,000000,5.26,5.66,5.09,5.66,638057,0
+CRBU.US,D,20220706,000000,5.66,5.86,5.51,5.8,318867,0
+CRBU.US,D,20220707,000000,5.86,6.58,5.84,6.54,939078,0
+CRBU.US,D,20220708,000000,6.41,6.81,6.1112,6.79,565999,0
+CRBU.US,D,20220711,000000,6.78,6.84,6.45,6.69,493611,0
+CRBU.US,D,20220712,000000,6.68,6.74,6.16,6.73,420361,0
+CRBU.US,D,20220713,000000,6.6,7.31,6.52,7.24,789457,0
+CRBU.US,D,20220714,000000,7.22,7.48,6.97,7.38,364690,0
+CRBU.US,D,20220715,000000,7.53,7.54,6.82,7.16,450957,0
+CRBU.US,D,20220718,000000,7.25,7.48,6.72,6.73,406073,0
+CRBU.US,D,20220719,000000,6.83,7.31,6.72,7.28,262087,0
+CRBU.US,D,20220720,000000,7.35,7.92,7.28,7.83,391187,0
+CRBU.US,D,20220721,000000,7.87,7.98,7.665,7.94,381267,0
+CRBU.US,D,20220722,000000,7.99,7.99,7.442,7.55,359841,0
+CRBU.US,D,20220725,000000,7.47,7.56,7.17,7.51,227132,0
+CRBU.US,D,20220726,000000,7.51,7.9,7.265,7.74,259747,0
+CRBU.US,D,20220727,000000,7.87,8.19,7.55,8.13,276544,0
+CRBU.US,D,20220728,000000,8.2,8.31,7.745,8.24,1134412,0
+CRBU.US,D,20220729,000000,8.14,8.31,7.72,8.12,618691,0
+CRBU.US,D,20220801,000000,8.07,8.36,8,8.02,391398,0
+CRBU.US,D,20220802,000000,7.97,8.23,7.87,8.01,333005,0
+CRBU.US,D,20220803,000000,8.2,9.1,8.13,8.56,747251,0
+CRBU.US,D,20220804,000000,8.74,8.74,8.22,8.56,583191,0
+CRBU.US,D,20220805,000000,8.32,8.61,8.18,8.55,345645,0
+CRBU.US,D,20220808,000000,8.6,8.82,8.245,8.45,475329,0
+CRBU.US,D,20220809,000000,8.28,8.405,7.98,8.14,299311,0
+CRBU.US,D,20220810,000000,8.11,9.365,7.85,9.3,851892,0
+CRBU.US,D,20220811,000000,9.42,9.73,9.2705,9.39,611847,0
+CRBU.US,D,20220812,000000,9.5,10,9.425,9.91,415908,0
+CRBU.US,D,20220815,000000,9.81,10.12,9.68,10.02,571547,0
+CRBU.US,D,20220816,000000,10,12.16,9.83,10.75,3381058,0
+CRBU.US,D,20220817,000000,10.42,10.88,9.69,10.41,1685378,0
+CRBU.US,D,20220818,000000,10.36,10.48,9.675,10.33,750378,0
+CRBU.US,D,20220819,000000,10.09,10.29,9.73,10.06,580928,0
+CRBU.US,D,20220822,000000,9.58,10.09,9.56,9.9,560661,0
+CRBU.US,D,20220823,000000,9.92,10.63,9.9,10.46,770564,0
+CRBU.US,D,20220824,000000,10.48,11.47,10.3,11.13,1116246,0
+CRBU.US,D,20220825,000000,11.3,11.41,10.9101,11.27,508480,0
+CRBU.US,D,20220826,000000,11.34,11.44,10.11,10.23,512731,0
+CRBU.US,D,20220829,000000,9.94,10.685,9.87,9.96,452969,0
+CRBU.US,D,20220830,000000,10.1,10.2623,9.4,9.53,420568,0
+CRBU.US,D,20220831,000000,9.82,10.1,9.35,9.87,651294,0
+CRBU.US,D,20220901,000000,9.8,10.56,9.5487,10.52,446346,0
+CRBU.US,D,20220902,000000,10.61,10.645,9.76,9.845,478290,0
+CRBU.US,D,20220906,000000,9.89,10.695,9.85,10.29,679447,0
+CRBU.US,D,20220907,000000,10.34,11.38,10.34,11.29,669577,0
+CRBU.US,D,20220908,000000,11.2,12.18,11.0716,11.89,952073,0
+CRBU.US,D,20220909,000000,11.98,12.1387,11.37,11.47,546297,0
+CRBU.US,D,20220912,000000,11.49,12.7842,11.32,12.76,1396491,0
+CRBU.US,D,20220913,000000,12.15,12.67,11.97,12.3,1015793,0
+CRBU.US,D,20220914,000000,12.3,12.975,11.99,12.52,961761,0
+CRBU.US,D,20220915,000000,12.41,13.19,12.4,12.79,1074293,0
+CRBU.US,D,20220916,000000,12.36,12.4,10.545,11.37,5198629,0
+CRBU.US,D,20220919,000000,11.02,11.5499,10.7601,11.34,879914,0
+CRBU.US,D,20220920,000000,11.06,11.77,11.06,11.6,500874,0
+CRBU.US,D,20220921,000000,11.64,11.71,10.9373,10.97,597388,0
+CRBU.US,D,20220922,000000,10.88,11,10.02,10.22,857056,0
+CRBU.US,D,20220923,000000,9.98,10.23,9.66,9.94,839118,0
+CRBU.US,D,20220926,000000,9.89,10.3799,9.77,9.84,337818,0
+CRBU.US,D,20220927,000000,10.17,10.5,10.03,10.21,454137,0
+CRBU.US,D,20220928,000000,10.36,11.1,10.36,11,562359,0
+CRBU.US,D,20220929,000000,10.92,10.92,10.13,10.42,485757,0
+CRBU.US,D,20220930,000000,10.42,11.12,10.38,10.55,1257800,0
+CRBU.US,D,20221003,000000,10.76,10.79,10.15,10.6,641596,0
+CRBU.US,D,20221004,000000,11.05,11.52,10.8,11.01,698717,0
+CRBU.US,D,20221005,000000,10.73,10.84,10.31,10.7,355612,0
+CRBU.US,D,20221006,000000,10.69,11.12,10.555,10.92,429567,0
+CRBU.US,D,20221007,000000,10.76,10.77,10.14,10.16,385858,0
+CRBU.US,D,20221010,000000,10.05,10.135,9.26,9.42,821647,0
+CRBU.US,D,20221011,000000,9.39,9.6268,9.02,9.32,586228,0
+CRBU.US,D,20221012,000000,9.39,9.645,9.01,9.54,510555,0
+CRBU.US,D,20221013,000000,9.2,9.81,9.16,9.73,485667,0
+CRBU.US,D,20221014,000000,9.92,10.13,9.31,9.35,334990,0
+CRBU.US,D,20221017,000000,9.58,9.75,9.27,9.39,486452,0
+CRBU.US,D,20221018,000000,9.67,9.78,8.83,9.11,568613,0
+CRBU.US,D,20221019,000000,8.97,9.02,8.71,8.85,621611,0
+CRBU.US,D,20221020,000000,8.92,9.36,8.7977,8.99,344300,0
+CRBU.US,D,20221021,000000,9.06,9.65,8.84,9.64,2293450,0
+CRBU.US,D,20221024,000000,9.7,9.7898,9,9.46,481658,0
+CRBU.US,D,20221025,000000,9.52,9.96,9.5,9.77,406391,0
+CRBU.US,D,20221026,000000,9.78,10.37,9.5375,9.6,458263,0
+CRBU.US,D,20221027,000000,9.77,9.77,9.11,9.28,379144,0
+CRBU.US,D,20221028,000000,9.32,9.8401,9.295,9.77,455138,0
+CRBU.US,D,20221031,000000,9.8,10.03,9.69,9.74,416799,0
+CRBU.US,D,20221101,000000,9.89,9.995,9.62,9.68,263352,0
+CRBU.US,D,20221102,000000,9.62,10.06,9.28,9.45,669953,0
+CRBU.US,D,20221103,000000,9.34,9.83,9.3,9.43,275011,0
+CRBU.US,D,20221104,000000,9.68,9.68,9.1,9.34,419158,0
+CRBU.US,D,20221107,000000,9.42,9.55,9,9.03,317555,0
+CRBU.US,D,20221108,000000,9.09,9.53,8.97,9.31,377933,0
+CRBU.US,D,20221109,000000,9.49,10.3,9.35,9.38,590495,0
+CRBU.US,D,20221110,000000,9.9,10.35,9.84,10.07,715277,0
+CRBU.US,D,20221111,000000,10.1,10.66,10.06,10.38,505017,0
+CRBU.US,D,20221114,000000,10.39,10.67,10.19,10.27,372774,0
+CRBU.US,D,20221115,000000,10.62,10.63,9.7,10.1,783485,0
+CRBU.US,D,20221116,000000,10.05,10.12,9.11,9.18,457504,0
+CRBU.US,D,20221117,000000,9.05,9.38,8.9,9.08,409149,0
+CRBU.US,D,20221118,000000,9.35,9.4499,9,9.08,242462,0
+CRBU.US,D,20221121,000000,9.11,9.23,8.8,8.91,274223,0
+CRBU.US,D,20221122,000000,8.98,9.05,8.53,8.76,386725,0
+CRBU.US,D,20221123,000000,8.8,8.92,8.61,8.79,254837,0
+CRBU.US,D,20221125,000000,8.71,8.88,8.63,8.75,261384,0
+CRBU.US,D,20221128,000000,8.73,8.91,8.42,8.54,429200,0
+CRBU.US,D,20221129,000000,8.95,8.95,8.32,8.34,454239,0
+CRBU.US,D,20221130,000000,8.34,9.33,8.32,9.31,1043865,0
+CRBU.US,D,20221201,000000,9.54,9.54,8.9,9.16,399607,0
+CRBU.US,D,20221202,000000,9,9.64,8.94,9.61,434562,0
+CRBU.US,D,20221205,000000,9.5,9.54,9.01,9.14,428737,0
+CRBU.US,D,20221206,000000,9.2,9.515,9,9.35,493207,0
+CRBU.US,D,20221207,000000,9.38,9.48,9.12,9.36,525181,0
+CRBU.US,D,20221208,000000,9.44,9.66,9.07,9.25,699496,0
+CRBU.US,D,20221209,000000,9.19,9.335,8.87,8.97,342792,0
+CRBU.US,D,20221212,000000,7.87,8.35,7.715,8.16,1160302,0
+CRBU.US,D,20221213,000000,8.59,8.65,8,8.2,675799,0
+CRBU.US,D,20221214,000000,8.25,8.34,7.89,8.16,669224,0
+CRBU.US,D,20221215,000000,8.08,8.18,7.68,7.73,534018,0
+CRBU.US,D,20221216,000000,7.7,7.95,7.43,7.76,1803467,0
+CRBU.US,D,20221219,000000,7.7,7.74,6.675,6.78,585271,0
+CRBU.US,D,20221220,000000,6.72,6.81,6.54,6.64,551560,0
+CRBU.US,D,20221221,000000,6.6,6.79,6.45,6.51,526906,0
+CRBU.US,D,20221222,000000,6.45,6.54,6.31,6.54,701921,0
+CRBU.US,D,20221223,000000,6.5,6.6,6.105,6.16,697466,0
+CRBU.US,D,20221227,000000,6.13,6.145,5.51,5.66,855278,0
+CRBU.US,D,20221228,000000,5.68,6.18,5.4,5.57,1121687,0
+CRBU.US,D,20221229,000000,5.65,6.15,5.63,6.05,780294,0
+CRBU.US,D,20221230,000000,5.95,6.35,5.95,6.28,969422,0
+CRBU.US,D,20230103,000000,6.45,6.69,6.41,6.61,587295,0
+CRBU.US,D,20230104,000000,6.66,7.14,6.59,7.12,506803,0
+CRBU.US,D,20230105,000000,7.09,7.09,6.8,6.97,459651,0
+CRBU.US,D,20230106,000000,7.03,7.03,6.51,6.88,516831,0
+CRBU.US,D,20230109,000000,6.98,7.14,6.79,6.9,605287,0
+CRBU.US,D,20230110,000000,6.85,7.11,6.805,6.93,475959,0
+CRBU.US,D,20230111,000000,6.93,7.03,6.774,6.94,343036,0
+CRBU.US,D,20230112,000000,6.99,7.49,6.8,7.46,487066,0
+CRBU.US,D,20230113,000000,7.46,7.5595,7.02,7.22,466582,0
+CRBU.US,D,20230117,000000,7.25,7.38,7.155,7.22,464212,0
+CRBU.US,D,20230118,000000,7.3,7.34,6.37,6.42,598685,0
+CRBU.US,D,20230119,000000,6.398,6.46,6.2262,6.29,341159,0
+CRBU.US,D,20230120,000000,6.39,6.43,6.2,6.39,466853,0
+CRBU.US,D,20230123,000000,6.34,6.48,6.22,6.45,543130,0
+CRBU.US,D,20230124,000000,6.44,6.81,6.37,6.73,589359,0
+CRBU.US,D,20230125,000000,6.68,6.85,6.382,6.805,546736,0
+CRBU.US,D,20230126,000000,6.93,6.99,6.6,6.94,380588,0
+CRBU.US,D,20230127,000000,6.94,7.39,6.89,7.29,364813,0
+CRBU.US,D,20230130,000000,7.2,7.29,7.01,7.13,436608,0
+CRBU.US,D,20230131,000000,7.17,7.54,7.05,7.21,576463,0
+CRBU.US,D,20230201,000000,7.22,7.56,6.9234,7.43,449885,0
+CRBU.US,D,20230202,000000,7.64,7.94,7.52,7.78,451388,0
+CRBU.US,D,20230203,000000,7.58,7.89,7.56,7.6,355515,0
+CRBU.US,D,20230206,000000,7.6,7.62,7.21,7.44,462809,0
+CRBU.US,D,20230207,000000,7.42,7.5,7.15,7.35,522164,0
+CRBU.US,D,20230208,000000,7.26,7.38,7.02,7.03,308951,0
+CRBU.US,D,20230209,000000,7.14,7.2,6.76,6.79,512392,0
+CRBU.US,D,20230210,000000,6.79,6.84,6.645,6.78,303240,0
+CRBU.US,D,20230213,000000,6.77,7,6.575,6.73,238772,0
+CRBU.US,D,20230214,000000,6.69,6.84,6.5,6.76,488658,0
+CRBU.US,D,20230215,000000,6.7,6.83,6.54,6.76,526086,0
+CRBU.US,D,20230216,000000,6.6,6.79,6.42,6.66,390404,0
+CRBU.US,D,20230217,000000,6.64,6.865,6.39,6.85,422692,0
+CRBU.US,D,20230221,000000,6.71,6.81,6.1,6.12,518949,0
+CRBU.US,D,20230222,000000,6.12,6.28,6.01,6.21,486843,0
+CRBU.US,D,20230223,000000,6.25,6.285,5.96,6.1,299389,0
+CRBU.US,D,20230224,000000,5.95,5.98,5.72,5.8,407827,0
+CRBU.US,D,20230227,000000,5.89,6.13,5.84,5.99,287113,0
+CRBU.US,D,20230228,000000,6.01,6.19,5.975,6.09,374503,0
+CRBU.US,D,20230301,000000,6.08,6.17,5.92,6.03,355466,0
+CRBU.US,D,20230302,000000,5.95,6.005,5.87,5.92,292374,0
+CRBU.US,D,20230303,000000,5.99,6.13,5.88,6.11,380878,0
+CRBU.US,D,20230306,000000,6.14,6.155,5.56,5.8,390051,0
+CRBU.US,D,20230307,000000,5.87,6.06,5.78,5.88,221760,0
+CRBU.US,D,20230308,000000,5.89,5.9595,5.795,5.87,198715,0
+CRBU.US,D,20230309,000000,5.89,5.91,5.36,5.51,556454,0
+CRBU.US,D,20230310,000000,5.54,5.57,4.9501,5.18,929750,0
+CRBU.US,D,20230313,000000,5.07,5.365,5.04,5.33,438686,0
+CRBU.US,D,20230314,000000,5.54,5.545,5.12,5.2,612394,0
+CRBU.US,D,20230315,000000,5.09,5.28,5.05,5.16,610653,0
+CRBU.US,D,20230316,000000,5.07,5.18,4.93,5.04,474922,0
+CRBU.US,D,20230317,000000,4.98,5.05,4.83,4.96,1525846,0
+CRBU.US,D,20230320,000000,4.95,4.95,4.725,4.88,445544,0
+CRBU.US,D,20230321,000000,4.99,4.99,4.77,4.81,373275,0
+CRBU.US,D,20230322,000000,4.79,4.81,4.33,4.34,485867,0
+CRBU.US,D,20230323,000000,4.41,4.4799,4.12,4.3,619987,0
+CRBU.US,D,20230324,000000,4.27,4.715,4.25,4.63,579498,0
+CRBU.US,D,20230327,000000,4.68,4.82,4.55,4.69,417396,0
+CRBU.US,D,20230328,000000,4.67,4.9,4.64,4.73,384189,0
+CRBU.US,D,20230329,000000,4.79,5.21,4.72,5.17,536065,0
+CRBU.US,D,20230330,000000,5.21,5.3,4.94,5.14,779598,0
+CRBU.US,D,20230331,000000,5.13,5.33,5.01,5.31,530952,0
+CRBU.US,D,20230403,000000,5.3,5.56,5.25,5.47,529943,0
+CRBU.US,D,20230404,000000,5.5,5.555,5.08,5.21,512388,0
+CRBU.US,D,20230405,000000,5.27,5.4625,5.2101,5.33,355046,0
+CRBU.US,D,20230406,000000,5.31,5.39,5.09,5.29,339568,0
+CRBU.US,D,20230410,000000,5.26,5.26,4.83,4.84,380071,0
+CRBU.US,D,20230411,000000,4.82,4.84,4.42,4.57,901269,0
+CRBU.US,D,20230412,000000,4.6,4.7,4.3,4.33,548410,0
+CRBU.US,D,20230413,000000,4.34,4.9,4.33,4.85,1468776,0
+CRBU.US,D,20230414,000000,4.85,4.87,4.555,4.58,548829,0
+CRBU.US,D,20230417,000000,4.63,4.91,4.59,4.75,775543,0
+CRBU.US,D,20230418,000000,4.77,4.8,4.355,4.38,648640,0
+CRBU.US,D,20230419,000000,4.35,4.505,4.34,4.45,372300,0
+CRBU.US,D,20230420,000000,4.47,4.5,4.31,4.32,462730,0
+CRBU.US,D,20230421,000000,4.33,4.5,4.33,4.47,461127,0
+CRBU.US,D,20230424,000000,4.45,4.465,4.27,4.44,669910,0
+CRBU.US,D,20230425,000000,4.41,4.5,4.27,4.3,445566,0
+CRBU.US,D,20230426,000000,4.29,4.34,4.19,4.24,298785,0
+CRBU.US,D,20230427,000000,4.25,4.335,4.16,4.17,367560,0
+CRBU.US,D,20230428,000000,4.17,4.49,4.05,4.3,407982,0
+CRBU.US,D,20230501,000000,4.3,4.5,4.2928,4.41,407092,0
+CRBU.US,D,20230502,000000,4.5,4.5,4.13,4.17,538646,0
+CRBU.US,D,20230503,000000,4.23,4.43,4.18,4.33,501050,0
+CRBU.US,D,20230504,000000,4.32,4.46,4.23,4.4,430072,0
+CRBU.US,D,20230505,000000,4.47,4.58,4.38,4.44,460906,0
+CRBU.US,D,20230508,000000,4.59,4.59,4.28,4.3,417004,0
+CRBU.US,D,20230509,000000,4.3,4.48,4.2,4.4,364208,0
+CRBU.US,D,20230510,000000,4.5,4.79,4.39,4.7,1160020,0
+CRBU.US,D,20230511,000000,4.7,4.7,4.34,4.38,784843,0
+CRBU.US,D,20230512,000000,4.38,4.41,4.11,4.21,626713,0
+CRBU.US,D,20230515,000000,4.26,4.585,4.145,4.5,867874,0
+CRBU.US,D,20230516,000000,4.43,4.4499,4.22,4.25,376926,0
+CRBU.US,D,20230517,000000,4.29,4.39,4.12,4.39,563386,0
+CRBU.US,D,20230518,000000,4.35,4.35,4.16,4.26,476162,0
+CRBU.US,D,20230519,000000,4.36,4.42,4.2,4.34,521184,0
+CRBU.US,D,20230522,000000,4.34,4.825,4.31,4.78,796199,0
+CRBU.US,D,20230523,000000,4.8,5.26,4.79,4.93,701560,0
+CRBU.US,D,20230524,000000,4.9,4.9,4.38,4.55,573392,0
+CRBU.US,D,20230525,000000,4.55,4.6392,4.29,4.345,396450,0
+CRBU.US,D,20230526,000000,4.34,4.42,4.21,4.405,575655,0
+CRBU.US,D,20230530,000000,4.44,4.54,4.17,4.34,799984,0
+CRBU.US,D,20230531,000000,4.36,4.55,4.1785,4.41,2280312,0
+CRBU.US,D,20230601,000000,4.43,4.75,4.36,4.58,679342,0
+CRBU.US,D,20230602,000000,4.7,4.81,4.65,4.79,596977,0
+CRBU.US,D,20230605,000000,4.76,4.84,4.7101,4.77,405494,0
+CRBU.US,D,20230606,000000,4.76,4.875,4.635,4.82,504676,0
+CRBU.US,D,20230607,000000,4.82,4.97,4.69,4.78,471725,0
+CRBU.US,D,20230608,000000,4.74,4.78,4.4,4.47,537347,0
+CRBU.US,D,20230609,000000,4.5,4.56,4.27,4.29,543275,0
+CRBU.US,D,20230612,000000,4.35,4.64,4.18,4.64,954909,0
+CRBU.US,D,20230613,000000,4.63,4.95,4.56,4.89,763675,0
+CRBU.US,D,20230614,000000,4.9,4.93,4.51,4.63,667912,0
+CRBU.US,D,20230615,000000,4.58,4.66,4.41,4.6,785190,0
+CRBU.US,D,20230616,000000,4.65,4.65,4.3,4.34,6656760,0
+CRBU.US,D,20230620,000000,4.35,4.35,4.09,4.1,1664551,0
+CRBU.US,D,20230621,000000,4.1,4.2,3.99,4.17,1156015,0
+CRBU.US,D,20230622,000000,4.19,4.27,4.05,4.26,1016493,0
+CRBU.US,D,20230623,000000,4.21,4.44,4.05,4.33,1918893,0
+CRBU.US,D,20230626,000000,4.195,4.33,4.07,4.08,588662,0
+CRBU.US,D,20230627,000000,4.09,4.145,3.96,4.09,752279,0
+CRBU.US,D,20230628,000000,4.06,4.11,3.98,4.04,670833,0
+CRBU.US,D,20230629,000000,4.03,4.09,3.9793,4.08,576216,0
+CRBU.US,D,20230630,000000,4.13,4.3,4.04,4.25,867430,0
+CRBU.US,D,20230703,000000,4.23,4.23,4.0109,4.08,515936,0
+CRBU.US,D,20230705,000000,4.08,4.18,4.04,4.08,594774,0
+CRBU.US,D,20230706,000000,5.6,6.88,5.44,5.94,83432594,0
+CRBU.US,D,20230707,000000,5.959,7.49,5.8,7.26,13057964,0
+CRBU.US,D,20230710,000000,7.46,7.78,6.57,6.64,5447953,0
+CRBU.US,D,20230711,000000,6.62,7.75,6.41,7.69,3869450,0
+CRBU.US,D,20230712,000000,8.02,8.5899,7.67,7.76,3214245,0
+CRBU.US,D,20230713,000000,7.87,8.39,7.85,8.14,2867833,0
+CRBU.US,D,20230714,000000,6.81,7,6.1,6.3,11781173,0
+CRBU.US,D,20230717,000000,6.4,6.56,6.08,6.29,3926029,0
+CRBU.US,D,20230718,000000,6.33,6.9488,6.2862,6.91,4327307,0
+CRBU.US,D,20230719,000000,6.9,6.93,6.54,6.71,3959390,0
+CRBU.US,D,20230720,000000,6.79,6.79,6.31,6.62,2748144,0
+CRBU.US,D,20230721,000000,6.69,6.85,6.37,6.62,2399306,0
+CRBU.US,D,20230724,000000,6.71,6.805,6.465,6.65,1595395,0
+CRBU.US,D,20230725,000000,6.66,6.71,6.52,6.57,1246066,0
+CRBU.US,D,20230726,000000,6.53,6.84,6.47,6.65,1496667,0
+CRBU.US,D,20230727,000000,6.68,6.68,6.31,6.38,1832251,0
+CRBU.US,D,20230728,000000,6.44,6.845,6.43,6.83,1503151,0
+CRBU.US,D,20230731,000000,6.85,7.53,6.85,7.19,2070757,0
+CRBU.US,D,20230801,000000,7.21,7.355,7.015,7.31,1322789,0
+CRBU.US,D,20230802,000000,7.13,7.2199,6.72,7.06,1555319,0
+CRBU.US,D,20230803,000000,7.01,7.08,6.72,6.84,957317,0
+CRBU.US,D,20230804,000000,6.86,6.968,6.65,6.72,1035528,0
+CRBU.US,D,20230807,000000,6.6,6.64,6.33,6.58,1165225,0
+CRBU.US,D,20230808,000000,6.51,6.63,6.375,6.54,1437042,0
+CRBU.US,D,20230809,000000,6.69,7.32,6.585,6.92,2187351,0
+CRBU.US,D,20230810,000000,7.02,7.415,6.9,7.21,1185524,0
+CRBU.US,D,20230811,000000,7.21,7.2899,6.77,6.96,1243984,0
+CRBU.US,D,20230814,000000,6.86,6.86,6.5212,6.71,1361973,0
+CRBU.US,D,20230815,000000,6.65,6.6799,6.5215,6.58,938908,0
+CRBU.US,D,20230816,000000,6.6,6.625,6.35,6.43,818798,0
+CRBU.US,D,20230817,000000,6.43,6.43,6.11,6.12,1388642,0
+CRBU.US,D,20230818,000000,6.04,6.3,6.02,6.09,954186,0
+CRBU.US,D,20230821,000000,6.11,6.3,5.9413,6.21,1704873,0
+CRBU.US,D,20230822,000000,6.22,6.335,6.1,6.31,639198,0
+CRBU.US,D,20230823,000000,6.32,6.51,6.21,6.4,851531,0
+CRBU.US,D,20230824,000000,6.38,6.42,6.16,6.31,681945,0
+CRBU.US,D,20230825,000000,6.36,6.5,6.195,6.26,1065691,0
+CRBU.US,D,20230828,000000,6.25,6.301,6.17,6.25,807498,0
+CRBU.US,D,20230829,000000,6.25,6.355,6.03,6.08,2655090,0
+CRBU.US,D,20230830,000000,6.06,6.141,5.97,6,1727653,0
+CRBU.US,D,20230831,000000,6.02,6.05,5.88,5.89,2725765,0
+CRBU.US,D,20230901,000000,6,6.0593,5.8401,5.88,825403,0
+CRBU.US,D,20230905,000000,5.86,6.3097,5.86,6.22,3075680,0
+CRBU.US,D,20230906,000000,6.155,6.24,5.95,6.11,1357151,0
+CRBU.US,D,20230907,000000,6.03,6.139,5.745,5.79,1199489,0
+CRBU.US,D,20230908,000000,5.8,5.889,5.68,5.76,1716240,0
+CRBU.US,D,20230911,000000,5.84,6.48,5.8,6.39,2364922,0
+CRBU.US,D,20230912,000000,6.35,6.49,6.09,6.1,1725152,0
+CRBU.US,D,20230913,000000,6.15,6.15,5.57,5.6,2128982,0
+CRBU.US,D,20230914,000000,5.65,5.855,5.59,5.65,1671362,0
+CRBU.US,D,20230915,000000,5.66,5.955,5.6,5.86,11824514,0
+CRBU.US,D,20230918,000000,5.79,5.79,5.25,5.255,2064985,0
+CRBU.US,D,20230919,000000,5.23,5.54,5.13,5.45,1220442,0
+CRBU.US,D,20230920,000000,5.36,5.5,5.26,5.27,1200520,0
+CRBU.US,D,20230921,000000,5.2,5.32,5.12,5.26,950569,0
+CRBU.US,D,20230922,000000,5.29,5.29,5.06,5.09,1056728,0
+CRBU.US,D,20230925,000000,5.04,5.04,4.8275,4.96,1616548,0
+CRBU.US,D,20230926,000000,4.97,5.13,4.89,4.91,908955,0
+CRBU.US,D,20230927,000000,4.87,4.87,4.67,4.69,1244268,0
+CRBU.US,D,20230928,000000,4.69,4.77,4.53,4.73,886182,0
+CRBU.US,D,20230929,000000,4.81,4.955,4.76,4.78,897740,0
+CRBU.US,D,20231002,000000,4.8,4.845,4.49,4.53,1101292,0
+CRBU.US,D,20231003,000000,4.48,4.675,4.415,4.63,743648,0
+CRBU.US,D,20231004,000000,4.6,4.61,4.47,4.52,1406790,0
+CRBU.US,D,20231005,000000,4.51,4.64,4.375,4.59,992124,0
+CRBU.US,D,20231006,000000,4.54,4.55,4.3201,4.54,1034028,0
+CRBU.US,D,20231009,000000,4.52,4.57,4.3299,4.4,690589,0
+CRBU.US,D,20231010,000000,4.41,4.59,4.345,4.53,796236,0
+CRBU.US,D,20231011,000000,4.54,4.635,4.3723,4.42,582551,0
+CRBU.US,D,20231012,000000,4.43,4.43,4.07,4.13,1210822,0
+CRBU.US,D,20231013,000000,4.13,4.225,4.05,4.19,1187068,0
+CRBU.US,D,20231016,000000,4.23,4.35,4.11,4.27,855755,0
+CRBU.US,D,20231017,000000,4.24,4.39,4.2342,4.33,786313,0
+CRBU.US,D,20231018,000000,4.3,4.3,4.05,4.07,978718,0
+CRBU.US,D,20231019,000000,4.08,4.08,3.9,3.93,982062,0
+CRBU.US,D,20231020,000000,3.95,4,3.78,3.91,986974,0
+CRBU.US,D,20231023,000000,3.87,3.945,3.78,3.81,1456499,0
+CRBU.US,D,20231024,000000,3.88,4.05,3.82,4.03,1348937,0
+CRBU.US,D,20231025,000000,4.03,4.03,3.81,3.83,830656,0
+CRBU.US,D,20231026,000000,3.85,3.95,3.785,3.82,1001431,0
+CRBU.US,D,20231027,000000,3.87,3.92,3.6299,3.66,1471800,0
+CRBU.US,D,20231030,000000,3.69,3.84,3.565,3.62,1963963,0
+CRBU.US,D,20231031,000000,3.71,3.83,3.48,3.63,3139544,0
+CRBU.US,D,20231101,000000,3.63,3.63,3.44,3.58,2534128,0
+CRBU.US,D,20231102,000000,3.65,3.74,3.475,3.7,2551359,0
+CRBU.US,D,20231103,000000,3.76,4.26,3.76,4.18,3643612,0
+CRBU.US,D,20231106,000000,4.275,4.85,4.24,4.77,3527702,0
+CRBU.US,D,20231107,000000,4.72,4.89,4.63,4.77,2466911,0
+CRBU.US,D,20231108,000000,4.98,4.98,4.48,4.53,2069028,0
+CRBU.US,D,20231109,000000,4.62,4.63,3.94,3.945,1424860,0
+CRBU.US,D,20231110,000000,3.96,3.96,3.7,3.85,1348584,0
+CRBU.US,D,20231113,000000,3.8,3.87,3.705,3.79,1095411,0
+CRBU.US,D,20231114,000000,4.02,4.23,3.945,4.22,1565220,0
+CRBU.US,D,20231115,000000,4.28,4.86,4.23,4.67,1852000,0
+CRBU.US,D,20231116,000000,4.66,4.9,4.52,4.73,1779165,0
+CRBU.US,D,20231117,000000,4.79,5.3769,4.7651,5.22,2268550,0
+CRBU.US,D,20231120,000000,5.31,5.93,5.21,5.56,2791967,0
+CRBU.US,D,20231121,000000,5.51,5.51,5.245,5.3,1086586,0
+CRBU.US,D,20231122,000000,5.37,5.725,5.29,5.69,1024633,0
+CRBU.US,D,20231124,000000,5.65,5.94,5.54,5.66,1109676,0
+CRBU.US,D,20231127,000000,5.62,5.83,5.42,5.75,1567737,0
+CRBU.US,D,20231128,000000,5.71,5.85,5.57,5.83,1088199,0
+CRBU.US,D,20231129,000000,5.89,6.2,5.84,5.96,1745317,0
+CRBU.US,D,20231130,000000,6.06,6.34,5.86,5.87,1995517,0
+CRBU.US,D,20231201,000000,5.82,5.82,5.4701,5.69,1922487,0
+CRBU.US,D,20231204,000000,5.7,6.02,5.52,5.81,1495382,0
+CRBU.US,D,20231205,000000,5.73,5.845,5.61,5.71,1017191,0
+CRBU.US,D,20231206,000000,5.8,6.185,5.72,5.94,1353607,0
+CRBU.US,D,20231207,000000,5.99,6.12,5.76,5.95,945825,0
+CRBU.US,D,20231208,000000,5.95,6.165,5.76,5.81,1300648,0
+CRBU.US,D,20231211,000000,5.77,5.79,5.535,5.76,923548,0
+CRBU.US,D,20231212,000000,5.77,5.78,5.56,5.65,1477959,0
+CRBU.US,D,20231213,000000,5.61,5.81,4.9,5.67,2895897,0
+CRBU.US,D,20231214,000000,5.89,6.5,5.89,6.17,2614463,0
+CRBU.US,D,20231215,000000,6.27,6.3399,5.89,6.09,3398891,0
+CRBU.US,D,20231218,000000,6.15,6.22,5.91,6.07,957316,0
+CRBU.US,D,20231219,000000,6.09,6.3,6.02,6.25,1495179,0
+CRBU.US,D,20231220,000000,6.34,6.34,5.855,5.88,1380193,0
+CRBU.US,D,20231221,000000,6.01,6.26,5.91,6.17,1198303,0
+CRBU.US,D,20231222,000000,6.2,6.5,6.06,6.17,1796537,0
+CRBU.US,D,20231226,000000,6.22,6.325,6.09,6.16,1371286,0
+CRBU.US,D,20231227,000000,6.16,6.21,5.805,5.91,2074044,0
+CRBU.US,D,20231228,000000,5.87,5.9701,5.63,5.88,3004233,0
+CRBU.US,D,20231229,000000,5.89,5.92,5.68,5.73,1572348,0
+CRBU.US,D,20240102,000000,5.71,6.115,5.5,5.57,1729102,0
+CRBU.US,D,20240103,000000,5.52,5.52,5.085,5.2,1568782,0
+CRBU.US,D,20240104,000000,5.24,5.25,5.03,5.16,1679151,0
+CRBU.US,D,20240105,000000,5.14,5.2,4.69,4.82,1458318,0
+CRBU.US,D,20240108,000000,4.9,5.75,4.82,5.74,3141885,0
+CRBU.US,D,20240109,000000,5.61,5.87,5.4535,5.74,1239847,0
+CRBU.US,D,20240110,000000,5.71,6.03,5.4,5.96,3446202,0
+CRBU.US,D,20240111,000000,5.9,5.9,5.28,5.3,2907912,0
+CRBU.US,D,20240112,000000,5.34,5.75,5.34,5.435,1285458,0
+CRBU.US,D,20240116,000000,5.36,5.405,5.165,5.24,1691645,0
+CRBU.US,D,20240117,000000,5.11,5.2,5.005,5.2,979681,0
+CRBU.US,D,20240118,000000,5.33,5.515,5.16,5.38,2055784,0
+CRBU.US,D,20240119,000000,5.35,5.35,4.99,5.12,941494,0
+CRBU.US,D,20240122,000000,5.12,5.39,5.06,5.36,961878,0
+CRBU.US,D,20240123,000000,5.47,5.505,5.2,5.3,852009,0
+CRBU.US,D,20240124,000000,5.38,5.42,5.17,5.21,769282,0
+CRBU.US,D,20240125,000000,5.29,5.44,5.24,5.37,873730,0
+CRBU.US,D,20240126,000000,5.45,5.5906,5.39,5.46,1159044,0
+CRBU.US,D,20240129,000000,5.46,6,5.3,5.99,1520289,0
+CRBU.US,D,20240130,000000,5.94,6.1,5.795,6.07,1624565,0
+CRBU.US,D,20240131,000000,6,6.46,5.9,6.13,1517536,0
+CRBU.US,D,20240201,000000,6.21,6.705,6.01,6.69,1979065,0
+CRBU.US,D,20240202,000000,6.55,6.8107,6.35,6.73,3877427,0
+CRBU.US,D,20240205,000000,6.59,6.815,6.5,6.76,1170209,0
+CRBU.US,D,20240206,000000,6.73,7.1,6.69,6.88,1124265,0
+CRBU.US,D,20240207,000000,6.89,6.9,6.51,6.52,1226478,0
+CRBU.US,D,20240208,000000,6.49,6.9,6.485,6.79,970976,0
+CRBU.US,D,20240209,000000,6.86,7.015,6.79,6.93,1078855,0
+CRBU.US,D,20240212,000000,6.95,7.19,6.91,7.13,1681602,0
+CRBU.US,D,20240213,000000,6.88,6.9,6.37,6.47,2141146,0
+CRBU.US,D,20240214,000000,6.64,6.9593,6.51,6.8,1663294,0
+CRBU.US,D,20240215,000000,6.91,7.1711,6.865,7,1317249,0
+CRBU.US,D,20240216,000000,6.89,7.02,6.8,6.91,931068,0
+CRBU.US,D,20240220,000000,6.8,6.98,6.66,6.81,760435,0
+CRBU.US,D,20240221,000000,6.69,6.9,6.56,6.84,713709,0
+CRBU.US,D,20240222,000000,6.84,7.019,6.78,6.92,914218,0
+CRBU.US,D,20240223,000000,6.91,6.98,6.8,6.94,724576,0
+CRBU.US,D,20240226,000000,7.04,7.53,7.01,7.42,1408604,0
+CRBU.US,D,20240227,000000,7.515,8.285,7.5001,8.26,2464081,0
+CRBU.US,D,20240228,000000,8.23,8.33,7.98,8.04,1191614,0
+CRBU.US,D,20240229,000000,8.12,8.18,7.82,7.91,1292949,0
+CRBU.US,D,20240301,000000,8,8.22,7.75,7.79,1774481,0
+CRBU.US,D,20240304,000000,7.92,7.93,7.45,7.5,1029596,0
+CRBU.US,D,20240305,000000,7.45,7.57,7.237,7.34,1127594,0
+CRBU.US,D,20240306,000000,7.46,7.5,7.21,7.41,1036667,0
+CRBU.US,D,20240307,000000,7.45,7.74,7.32,7.4,1149205,0
+CRBU.US,D,20240308,000000,7.53,7.73,7.28,7.42,838229,0
+CRBU.US,D,20240311,000000,7.38,7.61,7.185,7.22,992196,0
+CRBU.US,D,20240312,000000,7.16,7.24,4.99,5.02,6645072,0
+CRBU.US,D,20240313,000000,5.24,5.62,5.07,5.6,3936647,0
+CRBU.US,D,20240314,000000,5.58,5.94,5.28,5.36,2606349,0
+CRBU.US,D,20240315,000000,5.28,5.47,5.25,5.37,2687909,0
+CRBU.US,D,20240318,000000,5.56,5.56,5.185,5.225,1826699,0
+CRBU.US,D,20240319,000000,5.39,5.675,5.33,5.39,1285181,0
+CRBU.US,D,20240320,000000,5.38,5.51,5.22,5.48,1267691,0
+CRBU.US,D,20240321,000000,5.58,5.77,5.245,5.25,1978135,0
+CRBU.US,D,20240322,000000,5.26,5.3,5.12,5.23,1215227,0
+CRBU.US,D,20240325,000000,5.25,5.615,5.2,5.29,1666614,0
+CRBU.US,D,20240326,000000,5.35,5.5,5.06,5.06,1147209,0
+CRBU.US,D,20240327,000000,5.14,5.175,5.05,5.12,1003325,0
+CRBU.US,D,20240328,000000,5.15,5.228,5.065,5.14,1347717,0
+CRBU.US,D,20240401,000000,5.14,5.15,4.9701,5.05,1101942,0
+CRBU.US,D,20240402,000000,4.922,4.97,4.72,4.78,3108868,0
+CRBU.US,D,20240403,000000,4.78,4.915,4.665,4.68,1976169,0
+CRBU.US,D,20240404,000000,4.77,4.85,4.515,4.54,1898713,0
+CRBU.US,D,20240405,000000,4.61,4.665,4.39,4.5,2339258,0
+CRBU.US,D,20240408,000000,4.55,4.58,4.32,4.36,1484410,0
+CRBU.US,D,20240409,000000,4.4,4.59,4.33,4.46,1482109,0
+CRBU.US,D,20240410,000000,4.39,4.44,4.205,4.35,2135306,0
+CRBU.US,D,20240411,000000,4.42,4.42,4.275,4.33,950236,0
+CRBU.US,D,20240412,000000,4.37,4.37,4.12,4.2,1962628,0
+CRBU.US,D,20240415,000000,4.17,4.3899,4.03,4.07,1609088,0
+CRBU.US,D,20240416,000000,4.08,4.12,3.965,4.01,1272522,0
+CRBU.US,D,20240417,000000,4.05,4.09,3.85,3.91,1998823,0
+CRBU.US,D,20240418,000000,3.88,4.015,3.875,3.91,1415632,0
+CRBU.US,D,20240419,000000,3.9,4.03,3.78,3.85,1713540,0
+CRBU.US,D,20240422,000000,3.89,4.075,3.8,3.99,1384845,0
+CRBU.US,D,20240423,000000,4,4.21,3.98,3.98,930742,0
+CRBU.US,D,20240424,000000,4,4.04,3.8,3.85,1079741,0
+CRBU.US,D,20240425,000000,3.8,3.84,3.71,3.76,1632852,0
+CRBU.US,D,20240426,000000,3.9,3.9,3.69,3.71,1044964,0
+CRBU.US,D,20240429,000000,3.74,3.895,3.71,3.78,1476646,0
+CRBU.US,D,20240430,000000,3.76,3.76,3.61,3.63,1473220,0
+CRBU.US,D,20240501,000000,3.65,3.85,3.61,3.69,1739934,0
+CRBU.US,D,20240502,000000,3.75,3.82,3.56,3.64,2348641,0
+CRBU.US,D,20240503,000000,3.77,3.9,3.69,3.77,1817389,0
+CRBU.US,D,20240506,000000,3.85,3.93,3.76,3.83,1572197,0
+CRBU.US,D,20240507,000000,3.88,3.89,3.685,3.73,1237410,0
+CRBU.US,D,20240508,000000,3.64,3.7,3.44,3.5,2405968,0
+CRBU.US,D,20240509,000000,3.5,3.695,3.5,3.65,1507685,0
+CRBU.US,D,20240510,000000,3.67,3.8,3.5213,3.54,1000856,0
+CRBU.US,D,20240513,000000,3.6,3.915,3.6,3.71,2382321,0
+CRBU.US,D,20240514,000000,3.82,3.91,3.625,3.64,1460756,0
+CRBU.US,D,20240515,000000,3.75,3.835,3.62,3.64,2469187,0
+CRBU.US,D,20240516,000000,3.66,3.72,3.52,3.59,1765841,0
+CRBU.US,D,20240517,000000,3.6,3.6398,3.365,3.39,2515195,0
+CRBU.US,D,20240520,000000,3.41,3.45,3.01,3.13,7586093,0
+CRBU.US,D,20240521,000000,3.13,3.14,2.98,3.09,3668605,0
+CRBU.US,D,20240522,000000,3.1,3.19,2.98,3.11,2673258,0
+CRBU.US,D,20240523,000000,3.11,3.12,2.975,3.01,2725195,0
+CRBU.US,D,20240524,000000,3.03,3.05,2.95,2.97,1532925,0
+CRBU.US,D,20240528,000000,3,3.06,2.94,2.99,1474451,0
+CRBU.US,D,20240529,000000,2.92,2.95,2.775,2.88,2086046,0
+CRBU.US,D,20240530,000000,2.91,2.94,2.795,2.85,1551688,0
+CRBU.US,D,20240531,000000,2.91,2.98,2.86,2.88,1468953,0
+CRBU.US,D,20240603,000000,1.92,2.3,1.75,2.145,9304021,0
+CRBU.US,D,20240604,000000,2.09,2.39,2.081,2.165,3725036,0
+CRBU.US,D,20240605,000000,2.16,2.19,2.06,2.12,3698354,0
+CRBU.US,D,20240606,000000,2.12,2.15,2.035,2.09,2157783,0
+CRBU.US,D,20240607,000000,2.09,2.09,1.95,1.95,2014016,0
+CRBU.US,D,20240610,000000,1.95,1.95,1.83,1.88,3463068,0
+CRBU.US,D,20240611,000000,1.88,1.95,1.83,1.94,5255419,0
+CRBU.US,D,20240612,000000,2.01,2.12,1.91,1.97,2524909,0
+CRBU.US,D,20240613,000000,1.93,2.01,1.88,1.93,1572697,0
+CRBU.US,D,20240614,000000,1.93,1.93,1.78,1.79,3220151,0
+CRBU.US,D,20240617,000000,1.8,1.82,1.685,1.75,4102455,0
+CRBU.US,D,20240618,000000,1.79,1.79,1.64,1.64,2840671,0
+CRBU.US,D,20240620,000000,1.66,1.735,1.6,1.72,2343033,0
+CRBU.US,D,20240621,000000,1.73,1.79,1.67,1.72,8386140,0
+CRBU.US,D,20240624,000000,1.72,1.895,1.715,1.87,2750139,0
+CRBU.US,D,20240625,000000,1.86,1.865,1.73,1.76,1502803,0
+CRBU.US,D,20240626,000000,1.76,1.79,1.615,1.62,1801863,0
+CRBU.US,D,20240627,000000,1.62,1.725,1.57,1.68,2062816,0
+CRBU.US,D,20240628,000000,1.65,1.68,1.57,1.64,3147118,0
+CRBU.US,D,20240701,000000,1.66,1.71,1.58,1.59,1275223,0
+CRBU.US,D,20240702,000000,1.6,1.64,1.535,1.6,1670026,0
+CRBU.US,D,20240703,000000,1.6,1.645,1.55,1.6,944341,0
+CRBU.US,D,20240705,000000,1.6,1.605,1.5,1.6,2075677,0
+CRBU.US,D,20240708,000000,1.6,1.66,1.54,1.56,1799095,0
+CRBU.US,D,20240709,000000,1.53,1.62,1.5,1.62,1667932,0
+CRBU.US,D,20240710,000000,1.6,1.75,1.6,1.7,1933395,0
+CRBU.US,D,20240711,000000,1.74,1.88,1.74,1.88,2108087,0
+CRBU.US,D,20240712,000000,1.94,2.065,1.92,2.02,2600664,0
+CRBU.US,D,20240715,000000,2.05,2.145,1.97,2.13,2476234,0
+CRBU.US,D,20240716,000000,2.17,2.745,2.08,2.73,10206998,0
+CRBU.US,D,20240717,000000,2.64,2.69,2.41,2.64,3640153,0
+CRBU.US,D,20240718,000000,2.67,2.71,2.32,2.4,2647601,0
+CRBU.US,D,20240719,000000,2.37,2.41,2.24,2.295,1163359,0
+CRBU.US,D,20240722,000000,2.3,2.325,2.184,2.32,2345091,0
+CRBU.US,D,20240723,000000,2.31,2.44,2.2206,2.4,1595024,0
+CRBU.US,D,20240724,000000,2.38,2.49,2.25,2.26,1566706,0
+CRBU.US,D,20240725,000000,2.28,2.47,2.23,2.44,1070392,0
+CRBU.US,D,20240726,000000,2.5,2.575,2.44,2.49,1143884,0
+CRBU.US,D,20240729,000000,2.55,2.55,2.33,2.36,1097016,0
+CRBU.US,D,20240730,000000,2.4,2.4582,2.28,2.3,748694,0
+CRBU.US,D,20240731,000000,2.33,2.455,2.23,2.32,1542039,0
+CRBU.US,D,20240801,000000,2.32,2.36,2.06,2.24,1188569,0
+CRBU.US,D,20240802,000000,2.11,2.185,2.0709,2.13,927079,0
+CRBU.US,D,20240805,000000,1.91,2.005,1.91,1.955,1269172,0
+CRBU.US,D,20240806,000000,2.03,2.05,1.905,1.955,964522,0
+CRBU.US,D,20240807,000000,2.03,2.245,1.87,1.9,1611167,0
+CRBU.US,D,20240808,000000,1.97,2.04,1.901,2.02,917995,0
+CRBU.US,D,20240809,000000,2.02,2.07,1.92,1.94,843997,0
+CRBU.US,D,20240812,000000,1.94,1.9599,1.85,1.85,823210,0
+CRBU.US,D,20240813,000000,1.85,1.895,1.81,1.86,974219,0
+CRBU.US,D,20240814,000000,1.85,1.91,1.8,1.9,1495170,0
+CRBU.US,D,20240815,000000,1.96,2.11,1.9239,2.08,941388,0
+CRBU.US,D,20240816,000000,2.07,2.14,2.016,2.09,633331,0
+CRBU.US,D,20240819,000000,2.06,2.19,2.05,2.18,560739,0
+CRBU.US,D,20240820,000000,2.2,2.2,2.075,2.13,746098,0
+CRBU.US,D,20240821,000000,2.18,2.265,2.15,2.23,894818,0
+CRBU.US,D,20240822,000000,2.24,2.24,2.08,2.09,406099,0
+CRBU.US,D,20240823,000000,2.1,2.31,2.1,2.21,1070091,0
+CRBU.US,D,20240826,000000,2.23,2.255,2.175,2.21,838164,0
+CRBU.US,D,20240827,000000,2.2,2.22,2.11,2.16,559432,0
+CRBU.US,D,20240828,000000,2.13,2.16,2.05,2.09,437760,0
+CRBU.US,D,20240829,000000,2.12,2.19,2.095,2.11,822929,0
+CRBU.US,D,20240830,000000,2.12,2.17,2.065,2.16,570725,0
+CRBU.US,D,20240903,000000,2.17,2.24,1.94,1.98,1246116,0
+CRBU.US,D,20240904,000000,1.97,2.04,1.89,1.9,1033954,0
+CRBU.US,D,20240905,000000,1.92,1.96,1.83,1.83,1891778,0
+CRBU.US,D,20240906,000000,1.83,1.8611,1.63,1.72,2625882,0
+CRBU.US,D,20240909,000000,1.72,1.88,1.705,1.765,1024637,0
+CRBU.US,D,20240910,000000,1.81,1.98,1.75,1.96,1229130,0
+CRBU.US,D,20240911,000000,1.97,2.06,1.905,2.04,819407,0
+CRBU.US,D,20240912,000000,2.05,2.095,2,2.03,557331,0
+CRBU.US,D,20240913,000000,2.09,2.135,2.064,2.12,718625,0
+CRBU.US,D,20240916,000000,2.1,2.12,1.955,2.03,756305,0
+CRBU.US,D,20240917,000000,2.04,2.19,2.03,2.1,718590,0
+CRBU.US,D,20240918,000000,2.1,2.225,2.065,2.08,1213828,0
+CRBU.US,D,20240919,000000,2.18,2.22,2.065,2.07,732713,0
+CRBU.US,D,20240920,000000,2.05,2.1,1.985,2.07,1224477,0
+CRBU.US,D,20240923,000000,2.1,2.1,1.89,1.9,1121900,0
+CRBU.US,D,20240924,000000,1.94,1.965,1.89,1.92,460975,0
+CRBU.US,D,20240925,000000,1.92,1.99,1.88,1.89,500612,0
+CRBU.US,D,20240926,000000,1.96,1.97,1.88,1.94,457316,0
+CRBU.US,D,20240927,000000,1.98,2.01,1.89,1.98,1259090,0
+CRBU.US,D,20240930,000000,1.95,2.07,1.92,1.96,526986,0
+CRBU.US,D,20241001,000000,1.95,1.955,1.82,1.83,781722,0
+CRBU.US,D,20241002,000000,1.82,1.865,1.755,1.78,1542785,0
+CRBU.US,D,20241003,000000,1.79,1.81,1.74,1.79,830240,0
+CRBU.US,D,20241004,000000,1.85,1.91,1.815,1.87,701010,0
+CRBU.US,D,20241007,000000,1.87,1.87,1.78,1.82,566810,0
+CRBU.US,D,20241008,000000,1.82,1.945,1.8,1.89,1205523,0
+CRBU.US,D,20241009,000000,1.91,1.92,1.835,1.85,504381,0
+CRBU.US,D,20241010,000000,1.85,1.86,1.78,1.8,686727,0
+CRBU.US,D,20241011,000000,1.8,1.9,1.77,1.9,953101,0
+CRBU.US,D,20241014,000000,1.9,1.925,1.85,1.9,537943,0
+CRBU.US,D,20241015,000000,1.9,2,1.88,1.95,744740,0
+CRBU.US,D,20241016,000000,1.97,2.07,1.96,2.06,985146,0
+CRBU.US,D,20241017,000000,2.07,2.07,1.925,1.94,579445,0
+CRBU.US,D,20241018,000000,1.95,2.02,1.95,2,484597,0
+CRBU.US,D,20241021,000000,2,2.01,1.95,1.97,391017,0
+CRBU.US,D,20241022,000000,1.97,2.01,1.92,1.98,326006,0
+CRBU.US,D,20241023,000000,2,2.025,1.89,1.92,490811,0
+CRBU.US,D,20241024,000000,1.92,1.92,1.81,1.82,956421,0
+CRBU.US,D,20241025,000000,1.86,1.87,1.77,1.77,1016705,0
+CRBU.US,D,20241028,000000,1.79,1.97,1.773,1.88,1722306,0
+CRBU.US,D,20241029,000000,1.88,2.065,1.86,1.93,1981168,0
+CRBU.US,D,20241030,000000,1.91,2.12,1.9,1.97,1654312,0
+CRBU.US,D,20241031,000000,1.97,2,1.865,1.96,1454474,0
+CRBU.US,D,20241101,000000,1.97,2.24,1.97,2.21,1906902,0
+CRBU.US,D,20241104,000000,2.21,2.4,2.06,2.34,2432555,0
+CRBU.US,D,20241105,000000,2.3,2.58,2.295,2.56,2957097,0
+CRBU.US,D,20241106,000000,2.69,2.78,2.535,2.75,2896025,0
+CRBU.US,D,20241107,000000,2.65,2.9995,2.37,2.78,3595391,0
+CRBU.US,D,20241108,000000,2.82,2.95,2.63,2.68,2467955,0
+CRBU.US,D,20241111,000000,2.71,2.85,2.545,2.79,1454599,0
+CRBU.US,D,20241112,000000,2.71,2.71,2.3,2.345,1935763,0
+CRBU.US,D,20241113,000000,2.38,2.46,2.2,2.2,1598451,0
+CRBU.US,D,20241114,000000,2.2,2.21,2.03,2.09,1471452,0
+CRBU.US,D,20241115,000000,2.12,2.12,1.97,1.99,1725808,0
+CRBU.US,D,20241118,000000,1.99,2.0892,1.93,1.98,1397236,0
+CRBU.US,D,20241119,000000,1.97,2.02,1.91,1.99,1254330,0
+CRBU.US,D,20241120,000000,2,2.08,1.91,1.96,2230105,0
+CRBU.US,D,20241121,000000,2,2.0389,1.91,1.98,1143830,0
+CRBU.US,D,20241122,000000,1.98,2.05,1.9315,2.02,989411,0
+CRBU.US,D,20241125,000000,2.07,2.12,2.01,2.02,1328810,0
+CRBU.US,D,20241126,000000,2.51,2.515,1.99,2.02,2793321,0
+CRBU.US,D,20241127,000000,2.04,2.2,2,2.2,2105101,0
+CRBU.US,D,20241129,000000,2.21,2.28,2.16,2.19,788240,0
+CRBU.US,D,20241202,000000,2.21,2.38,2.17,2.37,2355984,0
+CRBU.US,D,20241203,000000,2.37,2.38,2.13,2.17,1408651,0
+CRBU.US,D,20241204,000000,2.17,2.17,2.02,2.035,1135241,0
+CRBU.US,D,20241205,000000,2,2.06,1.94,1.97,1564604,0
+CRBU.US,D,20241206,000000,2.01,2.13,1.98,2.13,1138935,0
+CRBU.US,D,20241209,000000,2.13,2.26,2.1,2.14,2090796,0
+CRBU.US,D,20241210,000000,2.11,2.125,1.97,2.03,1324238,0
+CRBU.US,D,20241211,000000,2.08,2.08,1.95,2.02,979372,0
+CRBU.US,D,20241212,000000,2.03,2.03,1.91,1.94,1234047,0
+CRBU.US,D,20241213,000000,1.94,1.95,1.82,1.91,1283208,0
+CRBU.US,D,20241216,000000,1.89,1.97,1.85,1.91,1297436,0
+CRBU.US,D,20241217,000000,1.88,1.95,1.85,1.94,1201262,0
+CRBU.US,D,20241218,000000,1.95,1.95,1.74,1.78,1823775,0
+CRBU.US,D,20241219,000000,1.83,1.83,1.72,1.81,1189933,0
+CRBU.US,D,20241220,000000,1.78,1.86,1.755,1.8,1994368,0
+CRBU.US,D,20241223,000000,1.84,1.84,1.76,1.79,1211354,0
+CRBU.US,D,20241224,000000,1.79,1.805,1.65,1.69,1102798,0
+CRBU.US,D,20241226,000000,1.69,1.7,1.58,1.7,1473211,0
+CRBU.US,D,20241227,000000,1.69,1.75,1.61,1.67,1237097,0
+CRBU.US,D,20241230,000000,1.65,1.66,1.55,1.61,1875918,0
+CRBU.US,D,20241231,000000,1.61,1.615,1.54,1.59,1714271,0
+CRBU.US,D,20250102,000000,1.64,1.775,1.61,1.68,1361209,0
+CRBU.US,D,20250103,000000,1.68,1.73,1.65,1.72,782282,0
+CRBU.US,D,20250106,000000,1.78,1.9399,1.75,1.88,2007241,0
+CRBU.US,D,20250107,000000,1.92,2.04,1.83,1.87,1747056,0
+CRBU.US,D,20250108,000000,1.85,1.85,1.685,1.72,1457060,0
+CRBU.US,D,20250110,000000,1.74,1.74,1.57,1.64,2086636,0
+CRBU.US,D,20250113,000000,1.7,1.7,1.5,1.55,2773525,0
+CRBU.US,D,20250114,000000,1.58,1.63,1.54,1.56,1832908,0
+CRBU.US,D,20250115,000000,1.61,1.69,1.535,1.57,1812992,0
+CRBU.US,D,20250116,000000,1.57,1.57,1.5,1.54,877996,0
+CRBU.US,D,20250117,000000,1.58,1.58,1.52,1.53,1027668,0
+CRBU.US,D,20250121,000000,1.56,1.585,1.51,1.52,1371541,0
+CRBU.US,D,20250122,000000,1.52,1.545,1.51,1.52,1122517,0
+CRBU.US,D,20250123,000000,1.51,1.535,1.47,1.52,1225321,0
+CRBU.US,D,20250124,000000,1.54,1.55,1.5,1.51,1049509,0
+CRBU.US,D,20250127,000000,1.48,1.5395,1.43,1.48,1196048,0
+CRBU.US,D,20250128,000000,1.5,1.5,1.4,1.4,1296477,0
+CRBU.US,D,20250129,000000,1.42,1.42,1.33,1.34,2692625,0
+CRBU.US,D,20250130,000000,1.37,1.37,1.3,1.31,1677466,0
+CRBU.US,D,20250131,000000,1.38,1.57,1.32,1.43,3668537,0
+CRBU.US,D,20250203,000000,1.38,1.41,1.34,1.37,1505778,0
+CRBU.US,D,20250204,000000,1.4,1.42,1.35,1.4,1156172,0
+CRBU.US,D,20250205,000000,1.4,1.48,1.3808,1.46,999830,0
+CRBU.US,D,20250206,000000,1.47,1.49,1.42,1.42,920496,0
+CRBU.US,D,20250207,000000,1.41,1.42,1.35,1.35,682803,0
+CRBU.US,D,20250210,000000,1.37,1.385,1.32,1.32,845258,0
+CRBU.US,D,20250211,000000,1.34,1.34,1.22,1.26,1745216,0
+CRBU.US,D,20250212,000000,1.26,1.3,1.22,1.29,633970,0
+CRBU.US,D,20250213,000000,1.3,1.32,1.26,1.31,560225,0
+CRBU.US,D,20250214,000000,1.35,1.4195,1.32,1.35,1184810,0
+CRBU.US,D,20250218,000000,1.34,1.46,1.33,1.42,1655740,0
+CRBU.US,D,20250219,000000,1.4,1.455,1.37,1.43,993439,0
+CRBU.US,D,20250220,000000,1.42,1.42,1.36,1.41,547820,0
+CRBU.US,D,20250221,000000,1.42,1.43,1.3,1.31,784268,0
+CRBU.US,D,20250224,000000,1.3,1.36,1.28,1.28,1007232,0
+CRBU.US,D,20250225,000000,1.28,1.28,1.2,1.24,1130044,0
+CRBU.US,D,20250226,000000,1.25,1.25,1.1745,1.2,1727910,0
+CRBU.US,D,20250227,000000,1.2,1.24,1.16,1.16,970378,0
+CRBU.US,D,20250228,000000,1.17,1.19,1.11,1.17,1305054,0
+CRBU.US,D,20250303,000000,1.15,1.17,1.07,1.07,1393180,0
+CRBU.US,D,20250304,000000,1.05,1.135,1.012,1.1,1190348,0
+CRBU.US,D,20250305,000000,1.12,1.16,1.08,1.15,1059846,0
+CRBU.US,D,20250306,000000,1.15,1.16,1.1,1.16,694001,0
+CRBU.US,D,20250307,000000,1.16,1.17,1.11,1.16,555647,0
+CRBU.US,D,20250310,000000,1.15,1.16,1.07,1.105,859878,0
+CRBU.US,D,20250311,000000,1.12,1.13,1.02,1.07,1023232,0
+CRBU.US,D,20250312,000000,1.085,1.11,1.03,1.06,637859,0
+CRBU.US,D,20250313,000000,1.05,1.075,0.9801,0.9855,1323090,0
+CRBU.US,D,20250314,000000,1.02,1.03,1,1.01,739456,0
+CRBU.US,D,20250317,000000,1.05,1.05,0.99,1.02,986674,0
+CRBU.US,D,20250318,000000,1.03,1.05,0.95,0.9503,1389978,0
+CRBU.US,D,20250319,000000,0.9611,0.9874,0.95,0.9509,738325,0
+CRBU.US,D,20250320,000000,0.96,1.02,0.9501,0.9999,592118,0
+CRBU.US,D,20250321,000000,0.9998,1.05,0.95,1.04,1140790,0
+CRBU.US,D,20250324,000000,1.02,1.06,1.01,1.02,601312,0
+CRBU.US,D,20250325,000000,1.04,1.04,0.9193,0.9604,1907488,0
+CRBU.US,D,20250326,000000,0.9553,0.97,0.8801,0.8811,1248303,0
+CRBU.US,D,20250327,000000,0.8887,1.01,0.885,0.9887,1332388,0
+CRBU.US,D,20250328,000000,0.9928,1,0.9252,0.9391,644457,0
+CRBU.US,D,20250331,000000,0.9067,0.9431,0.889,0.9131,1156500,0
+CRBU.US,D,20250401,000000,0.9377,0.9377,0.8363,0.8411,808256,0
+CRBU.US,D,20250402,000000,0.82,0.8992,0.7155,0.861,1316966,0
+CRBU.US,D,20250403,000000,0.8235,0.85005,0.781101,0.785,953795,0
+CRBU.US,D,20250404,000000,0.7411,0.784,0.7008,0.7675,1010863,0
+CRBU.US,D,20250407,000000,0.7,0.78,0.66,0.7574,1787325,0
+CRBU.US,D,20250408,000000,0.7941,0.8488,0.7678,0.79,978763,0
+CRBU.US,D,20250409,000000,0.8,0.9799,0.765,0.8955,1527266,0
+CRBU.US,D,20250410,000000,0.89,0.8995,0.8233,0.8595,835523,0
+CRBU.US,D,20250411,000000,0.906,0.9378,0.8112,0.8743,653298,0
+CRBU.US,D,20250414,000000,0.9,0.9199,0.8,0.8002,958856,0
+CRBU.US,D,20250415,000000,0.8003,0.8218,0.7607,0.7791,1061343,0
+CRBU.US,D,20250416,000000,0.7644,0.78,0.71,0.7331,915759,0
+CRBU.US,D,20250417,000000,0.72,0.781,0.72,0.735,997951,0
+CRBU.US,D,20250421,000000,0.76,0.8656,0.75,0.7953,1252046,0
+CRBU.US,D,20250422,000000,0.816,0.8398,0.8,0.8357,917699,0
+CRBU.US,D,20250423,000000,0.85,0.899,0.8337,0.8423,949902,0
+CRBU.US,D,20250424,000000,0.85,0.8748,0.83,0.8726,624270,0
+CRBU.US,D,20250425,000000,0.8726,0.8979,0.77,0.774,1431240,0
+CRBU.US,D,20250428,000000,0.77,0.7982,0.7301,0.7717,3856047,0
+CRBU.US,D,20250429,000000,0.8152,0.86035,0.751,0.8523,1194973,0
+CRBU.US,D,20250430,000000,0.8261,0.8596,0.8021,0.8509,786498,0
+CRBU.US,D,20250501,000000,0.86,0.86,0.7743,0.8018,772102,0
+CRBU.US,D,20250502,000000,0.8,0.9124,0.7932,0.88,1023621,0
+CRBU.US,D,20250505,000000,0.88,0.9061,0.8402,0.8587,470598,0
+CRBU.US,D,20250506,000000,0.84,0.846451,0.75,0.7543,919157,0
+CRBU.US,D,20250507,000000,0.7581,0.7678,0.74,0.76,453643,0
+CRBU.US,D,20250508,000000,0.785,0.8078,0.7301,0.79,554614,0
+CRBU.US,D,20250509,000000,0.79,0.8662,0.7521,0.7743,932752,0
+CRBU.US,D,20250512,000000,0.8,0.8487,0.7901,0.8181,856433,0
+CRBU.US,D,20250513,000000,0.8223,0.8223,0.7801,0.7828,797470,0
+CRBU.US,D,20250514,000000,0.8,0.84,0.77,0.8189,1178325,0
+CRBU.US,D,20250515,000000,0.8,0.8399,0.7691,0.8399,701976,0
+CRBU.US,D,20250516,000000,0.83,0.9387,0.82,0.9384,1195140,0
+CRBU.US,D,20250519,000000,0.939,1.05,0.9179,1.05,1099123,0
+CRBU.US,D,20250520,000000,1.06,1.12,1.01,1.1,1382297,0
+CRBU.US,D,20250521,000000,1.08,1.08,0.9835,1.015,817942,0
+CRBU.US,D,20250522,000000,1.03,1.1,1,1.095,567364,0
+CRBU.US,D,20250523,000000,1.05,1.09,1.02,1.02,458277,0
+CRBU.US,D,20250527,000000,1.05,1.11,1.025,1.09,1235680,0
+CRBU.US,D,20250528,000000,1.07,1.21,1.04,1.12,1566584,0
+CRBU.US,D,20250529,000000,1.16,1.2,1.09,1.16,1391008,0
+CRBU.US,D,20250530,000000,1.14,1.155,1.03,1.06,1260729,0
+CRBU.US,D,20250602,000000,1.06,1.075,0.960701,0.9749,2428205,0
+CRBU.US,D,20250603,000000,1.02,1.09,0.9573,1.05,1255201,0
+CRBU.US,D,20250604,000000,1.04,1.14,1.02,1.13,912873,0
+CRBU.US,D,20250605,000000,1.14,1.14,1.075,1.09,446545,0
+CRBU.US,D,20250606,000000,1.11,1.325,1.11,1.26,2030331,0
+CRBU.US,D,20250609,000000,1.27,1.31,1.24,1.27,1117651,0
+CRBU.US,D,20250610,000000,1.3,1.305,1.205,1.22,1891577,0
+CRBU.US,D,20250611,000000,1.24,1.265,1.175,1.18,1032452,0
+CRBU.US,D,20250612,000000,1.2,1.2,1.13,1.16,886848,0
+CRBU.US,D,20250613,000000,1.13,1.16,1.09,1.11,1163462,0
+CRBU.US,D,20250616,000000,1.08,1.1399,1.04,1.12,1076392,0
+CRBU.US,D,20250617,000000,1.17,1.22,1.135,1.16,1206806,0
+CRBU.US,D,20250618,000000,1.16,1.31,1.12,1.28,1255656,0
+CRBU.US,D,20250620,000000,1.33,1.365,1.2499,1.34,2077343,0
+CRBU.US,D,20250623,000000,1.34,1.355,1.2011,1.32,1319964,0
+CRBU.US,D,20250624,000000,1.36,1.44,1.325,1.41,1086749,0
+CRBU.US,D,20250625,000000,1.43,1.43,1.3446,1.42,930515,0
+CRBU.US,D,20250626,000000,1.42,1.42,1.295,1.35,1368014,0
+CRBU.US,D,20250627,000000,1.38,1.38,1.26,1.26,12140690,0
+CRBU.US,D,20250630,000000,1.28,1.3199,1.25,1.26,853484,0
+CRBU.US,D,20250701,000000,1.26,1.32,1.22,1.25,922954,0
+CRBU.US,D,20250702,000000,1.26,1.38,1.24,1.37,1515763,0
+CRBU.US,D,20250703,000000,1.38,1.425,1.34,1.37,746493,0
+CRBU.US,D,20250707,000000,1.36,1.41,1.335,1.39,1642950,0
+CRBU.US,D,20250708,000000,1.44,1.64,1.425,1.6,2573065,0
+CRBU.US,D,20250709,000000,1.63,1.78,1.6,1.75,2285616,0
+CRBU.US,D,20250710,000000,1.79,1.79,1.67,1.74,1621029,0
+CRBU.US,D,20250711,000000,1.71,1.715,1.62,1.63,1157167,0
+CRBU.US,D,20250714,000000,1.63,1.77,1.622,1.7,1626246,0
+CRBU.US,D,20250715,000000,1.72,1.77,1.605,1.61,1157996,0
+CRBU.US,D,20250716,000000,1.665,1.85,1.64,1.83,1733980,0
+CRBU.US,D,20250717,000000,1.85,1.925,1.7935,1.83,1640096,0
+CRBU.US,D,20250718,000000,1.87,2.13,1.835,2.05,2979827,0
+CRBU.US,D,20250721,000000,2.1,2.34,2.05,2.07,2558683,0
+CRBU.US,D,20250722,000000,2.07,2.39,2.03,2.37,2480729,0
+CRBU.US,D,20250723,000000,2.38,2.66,2.28,2.48,3027500,0
+CRBU.US,D,20250724,000000,2.54,2.55,2.32,2.37,2090013,0
+CRBU.US,D,20250725,000000,2.2,2.34,2.1705,2.28,1755381,0
+CRBU.US,D,20250728,000000,2.31,2.31,2.16,2.29,1804854,0
+CRBU.US,D,20250729,000000,2.25,2.27,1.9,1.96,3556846,0
+CRBU.US,D,20250730,000000,2.03,2.14,1.995,2.05,1664011,0
+CRBU.US,D,20250731,000000,2.02,2.1692,1.9922,2.03,1449221,0
+CRBU.US,D,20250801,000000,1.95,1.99,1.86,1.95,1252301,0
+CRBU.US,D,20250804,000000,2.045,2.13,1.9406,2.1,992278,0
+CRBU.US,D,20250805,000000,2.11,2.11,1.995,2.04,1176490,0
+CRBU.US,D,20250806,000000,2.05,2.05,1.85,1.88,1426409,0
+CRBU.US,D,20250807,000000,1.89,1.92,1.79,1.81,1143020,0
+CRBU.US,D,20250808,000000,1.86,1.87,1.715,1.73,658698,0
+CRBU.US,D,20250811,000000,1.7,1.77,1.68,1.71,644516,0
+CRBU.US,D,20250812,000000,1.71,1.79,1.705,1.79,714535,0
+CRBU.US,D,20250813,000000,1.72,1.95,1.6203,1.95,1490409,0
+CRBU.US,D,20250814,000000,1.92,2.02,1.83,2,1277781,0
+CRBU.US,D,20250815,000000,2,2.09,1.95,1.98,1109039,0
+CRBU.US,D,20250818,000000,1.98,2,1.865,1.87,1375798,0
+CRBU.US,D,20250819,000000,1.89,1.905,1.73,1.77,890168,0
+CRBU.US,D,20250820,000000,1.79,1.815,1.735,1.8,474275,0
+CRBU.US,D,20250821,000000,1.78,1.84,1.74,1.84,564185,0
+CRBU.US,D,20250822,000000,1.84,1.965,1.82,1.85,1397905,0
+CRBU.US,D,20250825,000000,1.82,1.89,1.8001,1.88,542431,0
+CRBU.US,D,20250826,000000,1.9,2.02,1.88,2,891748,0
+CRBU.US,D,20250827,000000,2.02,2.1594,1.945,1.98,1304651,0
+CRBU.US,D,20250828,000000,2.02,2.09,1.91,1.94,958888,0
+CRBU.US,D,20250829,000000,1.93,1.95,1.835,1.87,486554,0
+CRBU.US,D,20250902,000000,1.86,1.96,1.835,1.88,499954,0
+CRBU.US,D,20250903,000000,1.88,1.9405,1.85,1.89,383210,0
+CRBU.US,D,20250904,000000,1.91,1.91,1.78,1.85,543905,0
+CRBU.US,D,20250905,000000,1.85,1.8993,1.805,1.87,482112,0
+CRBU.US,D,20250908,000000,1.86,1.8793,1.8,1.81,456779,0
+CRBU.US,D,20250909,000000,1.82,1.85,1.77,1.84,444453,0
+CRBU.US,D,20250910,000000,1.84,1.86,1.78,1.78,397108,0
+CRBU.US,D,20250911,000000,1.8,1.92,1.8,1.91,580429,0
+CRBU.US,D,20250912,000000,1.9,1.91,1.79,1.8,578342,0
+CRBU.US,D,20250915,000000,1.84,1.85,1.78,1.83,419584,0
+CRBU.US,D,20250916,000000,1.82,1.94,1.7902,1.8,1063078,0
+CRBU.US,D,20250917,000000,1.81,1.85,1.715,1.72,1009807,0
+CRBU.US,D,20250918,000000,1.74,1.84,1.74,1.78,1976141,0
+CRBU.US,D,20250919,000000,1.81,1.81,1.68,1.69,1102436,0
+CRBU.US,D,20250922,000000,1.75,1.965,1.69,1.93,1359291,0
+CRBU.US,D,20250923,000000,1.97,1.97,1.85,1.86,902512,0
+CRBU.US,D,20250924,000000,1.86,2.18,1.86,2.13,2177105,0
+CRBU.US,D,20250925,000000,2.1,2.11,1.9,1.93,1263039,0
+CRBU.US,D,20250926,000000,1.93,2.16,1.845,2.13,1585066,0
+CRBU.US,D,20250929,000000,2.18,2.31,2.1008,2.3,1582270,0
+CRBU.US,D,20250930,000000,2.31,2.37,2.19,2.33,1162477,0
+CRBU.US,D,20251001,000000,2.32,2.39,2.235,2.26,1631681,0
+CRBU.US,D,20251002,000000,2.28,2.36,2.17,2.23,1386388,0
+CRBU.US,D,20251003,000000,2.26,2.34,2.18,2.27,1344327,0
+CRBU.US,D,20251006,000000,2.3,2.37,2.25,2.34,817513,0
+CRBU.US,D,20251007,000000,2.36,2.44,2.24,2.43,1434078,0
+CRBU.US,D,20251008,000000,2.44,2.745,2.4,2.68,2722814,0
+CRBU.US,D,20251009,000000,2.76,2.87,2.7,2.75,1482161,0
+CRBU.US,D,20251010,000000,2.76,2.77,2.43,2.49,1711723,0
+CRBU.US,D,20251013,000000,2.55,2.6,2.37,2.38,767312,0
+CRBU.US,D,20251014,000000,2.33,2.51,2.27,2.44,1030934,0
+CRBU.US,D,20251015,000000,2.465,2.84,2.4301,2.84,1963099,0
+CRBU.US,D,20251016,000000,2.83,2.94,2.64,2.67,951226,0
+CRBU.US,D,20251017,000000,2.63,2.7,2.58,2.63,668897,0
+CRBU.US,D,20251020,000000,2.7,2.925,2.68,2.82,1174375,0
+CRBU.US,D,20251021,000000,2.83,2.97,2.75,2.84,1132052,0
+CRBU.US,D,20251022,000000,2.83,2.85,2.44,2.53,1421485,0
+CRBU.US,D,20251023,000000,2.52,2.59,2.47,2.5,377059,0
+CRBU.US,D,20251024,000000,2.57,2.6,2.45,2.49,656754,0
+CRBU.US,D,20251027,000000,2.51,2.515,2.345,2.45,838525,0
+CRBU.US,D,20251028,000000,2.46,2.59,2.4,2.47,615686,0
+CRBU.US,D,20251029,000000,2.48,2.49,2.355,2.37,532748,0
+CRBU.US,D,20251030,000000,2.35,2.4388,2.32,2.32,474772,0
+CRBU.US,D,20251031,000000,2.31,2.47,2.275,2.42,564415,0
+CRBU.US,D,20251103,000000,3.4,3.535,2.38,2.43,68354934,0
+CRBU.US,D,20251104,000000,2.4,2.47,2.13,2.17,5149911,0
+CRBU.US,D,20251105,000000,2.28,2.29,2.09,2.19,2121621,0
+CRBU.US,D,20251106,000000,2.25,2.26,2.08,2.14,1851647,0
+CRBU.US,D,20251107,000000,2.02,2.12,1.93,2.09,2962004,0
+CRBU.US,D,20251110,000000,2.14,2.26,2.01,2.07,1993741,0
+CRBU.US,D,20251111,000000,2.05,2.255,2.04,2.24,1493318,0
+CRBU.US,D,20251112,000000,2.24,2.27,2.11,2.26,1492682,0
+CRBU.US,D,20251113,000000,2.3,2.3,1.96,1.985,1922058,0
+CRBU.US,D,20251114,000000,1.94,2.07,1.9201,1.99,1379425,0
+CRBU.US,D,20251117,000000,1.98,2.007,1.85,1.89,1353149,0
+CRBU.US,D,20251118,000000,1.87,1.915,1.83,1.87,1196656,0
+CRBU.US,D,20251119,000000,1.85,1.89,1.805,1.82,924084,0
+CRBU.US,D,20251120,000000,1.84,1.92,1.72,1.75,1533213,0
+CRBU.US,D,20251121,000000,1.74,1.86,1.7301,1.75,1186531,0
+CRBU.US,D,20251124,000000,1.76,1.87,1.75,1.87,1004442,0
+CRBU.US,D,20251125,000000,1.87,1.89,1.76,1.87,1074645,0
+CRBU.US,D,20251126,000000,1.86,1.895,1.8,1.88,797583,0
+CRBU.US,D,20251128,000000,1.8999,1.9699,1.8701,1.94,407372,0
+CRBU.US,D,20251201,000000,1.89,1.89,1.76,1.77,1161480,0
+CRBU.US,D,20251202,000000,1.78,1.8248,1.745,1.76,942376,0
+CRBU.US,D,20251203,000000,1.76,1.87,1.76,1.86,808232,0
+CRBU.US,D,20251204,000000,1.87,1.965,1.84,1.94,954209,0
+CRBU.US,D,20251205,000000,1.93,1.95,1.8545,1.9,726780,0
+CRBU.US,D,20251208,000000,1.92,1.955,1.86,1.89,1022230,0
+CRBU.US,D,20251209,000000,1.9,1.9,1.835,1.87,719547,0
+CRBU.US,D,20251210,000000,1.87,1.91,1.815,1.9,929729,0
+CRBU.US,D,20251211,000000,1.88,1.9,1.82,1.86,1055625,0
+CRBU.US,D,20251212,000000,1.86,1.875,1.79,1.79,1136142,0
+CRBU.US,D,20251215,000000,1.84,1.85,1.71,1.71,1182143,0
+CRBU.US,D,20251216,000000,1.72,1.74,1.65,1.69,1029651,0
+CRBU.US,D,20251217,000000,1.69,1.73,1.62,1.62,956193,0
+CRBU.US,D,20251218,000000,1.63,1.745,1.62,1.63,1098123,0
+CRBU.US,D,20251219,000000,1.64,1.7,1.62,1.68,1865716,0
+CRBU.US,D,20251222,000000,1.7,1.735,1.67,1.72,689825,0
+CRBU.US,D,20251223,000000,1.72,1.72,1.63,1.66,891813,0
+CRBU.US,D,20251224,000000,1.65,1.73,1.6401,1.72,332998,0
+CRBU.US,D,20251226,000000,1.7,1.7199,1.645,1.7,780169,0
+CRBU.US,D,20251229,000000,1.69,1.71,1.64,1.65,1107832,0
+CRBU.US,D,20251230,000000,1.64,1.65,1.58,1.59,1117508,0
+CRBU.US,D,20251231,000000,1.57,1.605,1.555,1.59,1249660,0
+CRBU.US,D,20260102,000000,1.59,1.6,1.54,1.59,881870,0
+CRBU.US,D,20260105,000000,1.59,1.615,1.54,1.61,726822,0
+CRBU.US,D,20260106,000000,1.62,1.72,1.61,1.72,858109,0
+CRBU.US,D,20260107,000000,1.72,1.8,1.695,1.77,1006520,0
+CRBU.US,D,20260108,000000,1.76,1.765,1.68,1.69,493349,0
+CRBU.US,D,20260109,000000,1.72,1.7299,1.64,1.66,711558,0
+CRBU.US,D,20260112,000000,1.64,1.65,1.52,1.58,2562351,0
+CRBU.US,D,20260113,000000,1.6,1.64,1.5613,1.59,1035757,0
+CRBU.US,D,20260114,000000,1.6,1.62,1.58,1.61,724268,0
+CRBU.US,D,20260115,000000,1.62,1.63,1.55,1.56,1049545,0
+CRBU.US,D,20260116,000000,1.55,1.565,1.45,1.46,2637107,0
+CRBU.US,D,20260120,000000,1.44,1.45,1.39,1.39,1543524,0
+CRBU.US,D,20260121,000000,1.4,1.5,1.4,1.49,1394864,0
+CRBU.US,D,20260122,000000,1.495,1.65,1.48,1.62,1079420,0
+CRBU.US,D,20260123,000000,1.61,1.63,1.53,1.53,957275,0
+CRBU.US,D,20260126,000000,1.52,1.53,1.47,1.53,784122,0
+CRBU.US,D,20260127,000000,1.53,1.58,1.515,1.55,488139,0
+CRBU.US,D,20260128,000000,1.56,1.56,1.4908,1.52,633600,0
+CRBU.US,D,20260129,000000,1.53,1.53,1.465,1.48,665952,0
+CRBU.US,D,20260130,000000,1.46,1.47,1.39,1.41,790200,0
+CRBU.US,D,20260202,000000,1.4,1.48,1.38,1.46,1157479,0
+CRBU.US,D,20260203,000000,1.555,1.74,1.48,1.56,2391289,0
+CRBU.US,D,20260204,000000,1.59,1.64,1.49,1.62,2184501,0
+CRBU.US,D,20260205,000000,1.6,1.645,1.45,1.48,1268066,0
+CRBU.US,D,20260206,000000,1.52,1.58,1.495,1.57,1015727,0
+CRBU.US,D,20260209,000000,1.58,1.65,1.53,1.63,760849,0
+CRBU.US,D,20260210,000000,1.63,1.63,1.57,1.57,1357746,0
+CRBU.US,D,20260211,000000,1.58,1.6,1.475,1.59,1121088,0
+CRBU.US,D,20260212,000000,1.59,1.59,1.47,1.52,800485,0
+CRBU.US,D,20260213,000000,1.52,1.64,1.52,1.58,1515789,0
+CRBU.US,D,20260217,000000,1.57,1.58,1.51,1.55,629055,0
+CRBU.US,D,20260218,000000,1.55,1.62,1.53,1.62,680432,0
diff --git a/daily/us/nasdaq stocks/1/crex.us.txt b/daily/us/nasdaq stocks/1/crex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37c47540f5eba6c7aaad2b76e69ccc2b5b6ecebc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crex.us.txt	
@@ -0,0 +1,1812 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CREX.US,D,20181119,000000,9.39009,9.39009,8.58009,8.97009,15153.1818,0
+CREX.US,D,20181120,000000,8.88009,10.2901,8.88009,9.36009,37485.29181,0
+CREX.US,D,20181121,000000,9.9001,10.1101,9.45009,9.9001,3300.96699,0
+CREX.US,D,20181123,000000,10.1701,10.1701,9.8023,10.0501,280.99719,0
+CREX.US,D,20181126,000000,10.1701,10.1704,9.15009,9.39009,10362.56304,0
+CREX.US,D,20181127,000000,9.42009,9.7198,9.30039,9.36009,7673.92326,0
+CREX.US,D,20181128,000000,9.15009,9.8401,9.15009,9.5101,14287.19046,0
+CREX.US,D,20181129,000000,9.43209,9.7201,9.09009,9.6001,9526.90473,0
+CREX.US,D,20181130,000000,9.48009,9.8401,9.45009,9.8401,2513.64153,0
+CREX.US,D,20181203,000000,9.9301,9.9301,9.45249,9.5971,3426.96573,0
+CREX.US,D,20181204,000000,9.6685,10.0309,9.5404,9.5701,3682.62984,0
+CREX.US,D,20181206,000000,9.12009,9.6601,8.13038,9.00009,7162.26171,0
+CREX.US,D,20181207,000000,9.30009,9.6001,9.00009,9.6001,3648.63018,0
+CREX.US,D,20181210,000000,9.30009,9.6901,9.30009,9.33009,2043.3129,0
+CREX.US,D,20181211,000000,9.33009,9.6001,8.85039,9.5401,4630.62036,0
+CREX.US,D,20181212,000000,9.48009,9.6001,9.18009,9.39009,8443.58223,0
+CREX.US,D,20181213,000000,9.21009,9.33009,9.12009,9.30009,5000.28333,0
+CREX.US,D,20181214,000000,8.61009,9.16569,8.55009,9.16569,900.65766,0
+CREX.US,D,20181217,000000,9.18009,9.18009,8.91009,9.18009,4535.95464,0
+CREX.US,D,20181218,000000,9.15579,9.33009,9.00009,9.30009,12317.87682,0
+CREX.US,D,20181219,000000,9.30009,9.30009,9.17139,9.30009,645.66021,0
+CREX.US,D,20181220,000000,8.77659,9.00009,7.50008,8.14508,8076.5859,0
+CREX.US,D,20181221,000000,7.80008,7.83908,6.00006,6.00006,5524.27809,0
+CREX.US,D,20181224,000000,6.66007,7.14007,6.30006,6.66007,10212.89787,0
+CREX.US,D,20181226,000000,6.61687,6.83977,6.12006,6.72007,3320.96679,0
+CREX.US,D,20181227,000000,6.69007,6.90007,6.15006,6.48006,2812.97187,0
+CREX.US,D,20181228,000000,6.43206,6.63007,6.12006,6.42186,10450.56216,0
+CREX.US,D,20181231,000000,6.28686,7.04977,6.27006,6.84007,6412.26921,0
+CREX.US,D,20190102,000000,7.22947,7.26007,7.17007,7.26007,797.99202,0
+CREX.US,D,20190103,000000,7.44007,7.44007,6.84037,6.84037,848.99151,0
+CREX.US,D,20190104,000000,7.20007,7.26007,6.45006,6.45006,954.65712,0
+CREX.US,D,20190107,000000,6.18906,6.84727,6.18906,6.84727,134.99865,0
+CREX.US,D,20190108,000000,7.01407,7.08007,6.75007,7.08007,1152.65514,0
+CREX.US,D,20190109,000000,6.39006,7.95008,6.30006,7.95008,12875.20458,0
+CREX.US,D,20190110,000000,6.90007,7.95008,6.90007,7.95008,3860.62806,0
+CREX.US,D,20190111,000000,6.99037,7.47007,6.93367,6.99007,1944.31389,0
+CREX.US,D,20190114,000000,6.93007,7.50008,6.93007,7.47007,784.65882,0
+CREX.US,D,20190115,000000,7.53008,7.56008,6.96607,7.56008,1396.31937,0
+CREX.US,D,20190116,000000,7.71008,8.16008,7.62818,8.02958,4228.62438,0
+CREX.US,D,20190117,000000,7.31707,9.6001,7.26007,7.38007,21051.78948,0
+CREX.US,D,20190118,000000,7.38007,7.74578,7.35007,7.38007,2409.64257,0
+CREX.US,D,20190122,000000,7.53008,8.03798,7.21117,8.01008,3470.29863,0
+CREX.US,D,20190123,000000,7.17007,7.45507,7.14007,7.43797,2478.64188,0
+CREX.US,D,20190124,000000,7.44007,7.77218,7.14007,7.23007,4466.28867,0
+CREX.US,D,20190125,000000,7.60748,7.60748,7.23007,7.23007,325.99674,0
+CREX.US,D,20190128,000000,7.23007,7.23007,7.23007,7.23007,214.66452,0
+CREX.US,D,20190129,000000,7.80008,7.80008,7.29007,7.29007,227.33106,0
+CREX.US,D,20190130,000000,7.74008,7.74398,7.08007,7.42507,4343.62323,0
+CREX.US,D,20190131,000000,7.26007,7.35007,7.08007,7.35007,2511.64155,0
+CREX.US,D,20190201,000000,7.02007,7.11007,6.96007,7.11007,3357.96642,0
+CREX.US,D,20190205,000000,6.96007,6.96007,6.96007,6.96007,113.66553,0
+CREX.US,D,20190206,000000,6.96007,6.96007,6.75007,6.78007,358.66308,0
+CREX.US,D,20190207,000000,6.99607,7.23247,6.78007,6.78007,387.99612,0
+CREX.US,D,20190208,000000,7.17457,7.62008,6.87007,6.93007,3630.96369,0
+CREX.US,D,20190211,000000,7.52558,9.00009,7.26007,8.73009,28346.71653,0
+CREX.US,D,20190212,000000,9.21009,9.5998,8.55009,8.55009,13133.53533,0
+CREX.US,D,20190213,000000,8.58039,10.5001,8.55009,8.58009,66528.66804,0
+CREX.US,D,20190214,000000,8.91009,8.91009,8.28008,8.28008,8007.91992,0
+CREX.US,D,20190215,000000,8.59299,8.61009,7.62308,7.92008,7373.92626,0
+CREX.US,D,20190219,000000,7.95458,7.95458,7.95458,7.95458,390.32943,0
+CREX.US,D,20190220,000000,7.84028,8.23898,7.65878,8.10008,3155.30178,0
+CREX.US,D,20190221,000000,7.91228,8.06408,6.96007,7.59008,3044.30289,0
+CREX.US,D,20190222,000000,7.50008,8.49008,7.50008,8.05388,189.66477,0
+CREX.US,D,20190225,000000,8.38688,8.38688,8.07008,8.07008,852.32481,0
+CREX.US,D,20190226,000000,7.95008,7.95008,6.96487,7.14007,3374.63292,0
+CREX.US,D,20190227,000000,7.50008,7.56608,7.14007,7.14007,3728.96271,0
+CREX.US,D,20190228,000000,7.18207,7.28377,7.18207,7.26007,1129.32204,0
+CREX.US,D,20190301,000000,7.29637,7.80008,7.29637,7.80008,1302.65364,0
+CREX.US,D,20190304,000000,7.80008,8.25008,7.44007,7.44007,1040.65626,0
+CREX.US,D,20190305,000000,7.78988,7.89008,7.39777,7.80008,1032.98967,0
+CREX.US,D,20190306,000000,7.86008,7.86008,7.05007,7.05007,5213.2812,0
+CREX.US,D,20190307,000000,7.43707,7.62008,7.11007,7.11007,700.99299,0
+CREX.US,D,20190308,000000,7.17007,7.62008,7.08007,7.08007,1966.98033,0
+CREX.US,D,20190311,000000,7.23007,7.86008,7.17007,7.80008,1073.65593,0
+CREX.US,D,20190312,000000,7.39087,7.71008,7.17097,7.68008,1227.65439,0
+CREX.US,D,20190313,000000,7.65008,7.76348,7.14007,7.14007,3621.96378,0
+CREX.US,D,20190314,000000,7.50008,7.50008,6.96007,6.96007,3089.9691,0
+CREX.US,D,20190315,000000,6.96007,7.20547,6.75007,6.75007,1503.65163,0
+CREX.US,D,20190318,000000,7.11007,7.11007,6.99007,6.99007,846.32487,0
+CREX.US,D,20190319,000000,6.90037,7.03627,6.75007,6.75007,924.99075,0
+CREX.US,D,20190320,000000,6.99007,6.99007,6.75007,6.76987,1821.31512,0
+CREX.US,D,20190321,000000,6.81037,8.25008,6.81037,7.50008,14094.19239,0
+CREX.US,D,20190322,000000,7.35007,7.65308,7.20007,7.20007,1089.32244,0
+CREX.US,D,20190326,000000,7.09717,7.09717,7.09717,7.09717,65.33268,0
+CREX.US,D,20190327,000000,7.35007,11.1301,7.26007,7.83248,341352.25311,0
+CREX.US,D,20190328,000000,7.83008,9.24009,7.83008,8.40008,128442.38223,0
+CREX.US,D,20190329,000000,8.70009,9.00009,7.11007,8.13008,77769.55563,0
+CREX.US,D,20190401,000000,7.89008,8.03228,6.33006,7.11007,68637.64695,0
+CREX.US,D,20190402,000000,6.87007,7.00867,6.45006,6.87007,13509.8649,0
+CREX.US,D,20190403,000000,6.69007,6.73327,6.38316,6.69007,18546.81453,0
+CREX.US,D,20190404,000000,6.45006,6.51007,6.35346,6.45006,18863.1447,0
+CREX.US,D,20190405,000000,6.33366,6.45006,6.12006,6.36006,7372.92627,0
+CREX.US,D,20190408,000000,6.54007,6.86977,6.54007,6.82507,9626.23707,0
+CREX.US,D,20190409,000000,6.81007,6.81007,6.45006,6.45006,4279.29054,0
+CREX.US,D,20190410,000000,6.36486,6.68827,6.14526,6.21006,4051.29282,0
+CREX.US,D,20190411,000000,6.15006,7.14007,6.12036,6.66007,30901.02432,0
+CREX.US,D,20190412,000000,6.87007,7.50008,6.66397,6.84007,26385.40281,0
+CREX.US,D,20190415,000000,6.63007,6.63007,6.36006,6.36186,6111.27222,0
+CREX.US,D,20190416,000000,6.24306,6.56797,6.24306,6.36006,1012.65654,0
+CREX.US,D,20190417,000000,6.33006,6.43896,5.35505,6.18006,11373.2196,0
+CREX.US,D,20190418,000000,6.18006,6.24006,6.03096,6.12006,1763.3157,0
+CREX.US,D,20190422,000000,6.00006,6.30006,5.43005,6.30006,4737.61929,0
+CREX.US,D,20190423,000000,6.23766,6.23766,6.03246,6.06006,1627.98372,0
+CREX.US,D,20190424,000000,6.31506,6.37686,6.18006,6.18006,1381.98618,0
+CREX.US,D,20190425,000000,6.23646,6.23646,6.09006,6.23646,1515.31818,0
+CREX.US,D,20190426,000000,6.24006,6.29826,5.85006,6.19986,10849.8915,0
+CREX.US,D,20190429,000000,6.15006,6.86617,6.14166,6.14166,4129.62537,0
+CREX.US,D,20190430,000000,6.86917,6.86917,6.59497,6.63007,3055.63611,0
+CREX.US,D,20190501,000000,6.66337,6.72487,6.63037,6.72487,2780.63886,0
+CREX.US,D,20190502,000000,6.88807,7.05007,6.78007,6.78397,3341.96658,0
+CREX.US,D,20190503,000000,6.97777,8.04008,6.81007,7.22197,20688.45978,0
+CREX.US,D,20190506,000000,7.49977,7.49977,6.79627,6.90007,6442.26891,0
+CREX.US,D,20190507,000000,7.43647,7.47007,6.99007,7.47007,2088.31245,0
+CREX.US,D,20190508,000000,7.50008,7.50008,7.01557,7.14007,4690.28643,0
+CREX.US,D,20190509,000000,7.50008,7.50008,6.36126,7.32007,10348.22985,0
+CREX.US,D,20190510,000000,8.58009,10.9501,7.65008,8.58009,907783.92207,0
+CREX.US,D,20190513,000000,7.95008,8.43008,7.23007,8.25008,41505.25161,0
+CREX.US,D,20190514,000000,8.31008,9.5101,7.83008,8.76729,67409.99256,0
+CREX.US,D,20190515,000000,9.06009,9.06009,8.13008,8.31008,15437.51229,0
+CREX.US,D,20190516,000000,8.01008,8.19008,7.83008,8.16008,21031.12302,0
+CREX.US,D,20190517,000000,8.10008,8.16008,7.32007,7.38007,14850.18483,0
+CREX.US,D,20190520,000000,7.50008,7.57208,7.32007,7.41007,4149.62517,0
+CREX.US,D,20190521,000000,7.35007,7.59008,7.20007,7.38007,4540.95459,0
+CREX.US,D,20190522,000000,7.32007,7.59008,7.26007,7.26007,2497.30836,0
+CREX.US,D,20190523,000000,7.30657,7.46407,6.23286,6.42006,10481.56185,0
+CREX.US,D,20190524,000000,6.63007,6.96007,6.33246,6.83887,6623.60043,0
+CREX.US,D,20190528,000000,6.76507,6.76507,5.58006,6.42006,53513.46486,0
+CREX.US,D,20190529,000000,5.70036,6.59257,5.70036,6.57007,16205.50461,0
+CREX.US,D,20190530,000000,6.45006,6.57007,5.76966,6.45006,5548.94451,0
+CREX.US,D,20190531,000000,6.33366,6.33366,6.21006,6.29976,1590.31743,0
+CREX.US,D,20190603,000000,6.40986,6.40986,6.06006,6.09006,10407.56259,0
+CREX.US,D,20190604,000000,6.06006,6.54127,5.85006,6.09006,8193.58473,0
+CREX.US,D,20190605,000000,6.27306,6.35976,6.09006,6.12006,6823.93176,0
+CREX.US,D,20190606,000000,6.15306,6.18006,5.91006,5.91006,6740.26593,0
+CREX.US,D,20190607,000000,5.94006,5.95506,5.94006,5.95506,482.32851,0
+CREX.US,D,20190610,000000,6.12006,6.54007,6.12006,6.54007,7252.92747,0
+CREX.US,D,20190611,000000,6.49326,6.49326,6.15006,6.42006,2842.63824,0
+CREX.US,D,20190612,000000,6.45006,6.51007,6.30006,6.30006,7207.26126,0
+CREX.US,D,20190613,000000,6.42216,6.42216,6.18006,6.18006,2317.64349,0
+CREX.US,D,20190614,000000,6.35496,6.45006,6.24156,6.45006,1244.32089,0
+CREX.US,D,20190617,000000,6.60007,6.69007,6.27006,6.30006,2283.64383,0
+CREX.US,D,20190618,000000,6.30006,6.93007,6.30006,6.39006,3138.96861,0
+CREX.US,D,20190619,000000,6.78007,6.95737,6.42006,6.84007,2578.64088,0
+CREX.US,D,20190620,000000,6.84007,7.20007,6.81007,7.11007,4222.95777,0
+CREX.US,D,20190621,000000,7.08007,7.35007,6.69007,7.35007,4316.95683,0
+CREX.US,D,20190624,000000,6.60157,7.26007,6.60157,7.26007,650.99349,0
+CREX.US,D,20190625,000000,6.79597,7.11007,6.79597,7.11007,1509.9849,0
+CREX.US,D,20190626,000000,7.05007,7.05007,6.66067,6.89977,5701.60965,0
+CREX.US,D,20190627,000000,6.94057,6.99007,6.75907,6.75907,663.66003,0
+CREX.US,D,20190628,000000,7.29247,7.50008,6.90007,6.90007,2107.64559,0
+CREX.US,D,20190701,000000,7.07977,7.07977,6.60007,6.69007,633.99366,0
+CREX.US,D,20190702,000000,6.69007,6.81007,6.60007,6.72007,1362.98637,0
+CREX.US,D,20190703,000000,6.63007,6.63007,6.48006,6.48006,1809.64857,0
+CREX.US,D,20190705,000000,6.42006,6.72007,6.42006,6.56617,1432.31901,0
+CREX.US,D,20190708,000000,6.63007,6.69007,6.33006,6.33006,1242.98757,0
+CREX.US,D,20190709,000000,6.56917,6.56917,6.56917,6.56917,108.66558,0
+CREX.US,D,20190710,000000,6.51007,6.57007,6.39006,6.57007,880.32453,0
+CREX.US,D,20190711,000000,6.33606,6.60007,6.33606,6.60007,567.66099,0
+CREX.US,D,20190712,000000,6.60007,7.05007,6.48006,6.54007,1711.98288,0
+CREX.US,D,20190715,000000,6.56527,7.16977,6.56527,7.14007,6498.26835,0
+CREX.US,D,20190716,000000,6.99007,7.19977,6.90007,7.06507,4078.29255,0
+CREX.US,D,20190717,000000,6.92137,7.35007,6.78007,6.81007,11734.88265,0
+CREX.US,D,20190718,000000,6.72007,7.00507,6.45006,6.90007,1689.64977,0
+CREX.US,D,20190719,000000,6.84427,7.20007,6.81007,6.81007,3164.30169,0
+CREX.US,D,20190722,000000,7.11007,7.14007,6.78007,6.78007,3868.62798,0
+CREX.US,D,20190723,000000,7.05007,7.05007,6.75007,6.87007,27858.38808,0
+CREX.US,D,20190724,000000,7.11007,7.11007,6.72007,6.99007,1537.65129,0
+CREX.US,D,20190725,000000,7.32007,7.32007,6.90007,6.90007,2554.30779,0
+CREX.US,D,20190726,000000,6.84667,7.20007,6.84667,7.11007,8654.24679,0
+CREX.US,D,20190729,000000,7.11547,7.20007,6.78007,6.78007,2006.6466,0
+CREX.US,D,20190730,000000,6.90307,7.11007,6.60007,6.60007,5041.28292,0
+CREX.US,D,20190731,000000,6.75007,7.11007,6.75007,6.90007,2193.3114,0
+CREX.US,D,20190801,000000,6.90907,7.02007,6.60037,6.63007,3526.96473,0
+CREX.US,D,20190802,000000,6.75037,6.75037,6.60007,6.60007,3017.96982,0
+CREX.US,D,20190805,000000,6.60007,6.60007,6.30006,6.42006,2329.64337,0
+CREX.US,D,20190806,000000,6.56887,6.57007,6.30006,6.57007,1095.32238,0
+CREX.US,D,20190807,000000,6.21036,6.96007,6.21036,6.93007,3642.96357,0
+CREX.US,D,20190808,000000,6.48006,7.20007,6.48006,6.99007,10560.56106,0
+CREX.US,D,20190809,000000,6.84007,7.02007,5.91006,5.97846,26276.4039,0
+CREX.US,D,20190812,000000,6.00006,6.00696,5.55006,5.61006,5116.6155,0
+CREX.US,D,20190813,000000,5.85006,6.00006,5.66826,6.00006,1473.3186,0
+CREX.US,D,20190814,000000,5.85006,5.85006,5.01005,5.58006,1346.6532,0
+CREX.US,D,20190815,000000,5.70006,5.97006,5.67006,5.70006,3245.96754,0
+CREX.US,D,20190816,000000,5.70006,5.73216,5.40005,5.40005,2462.97537,0
+CREX.US,D,20190819,000000,6.12006,6.12006,5.37005,5.37005,5315.94684,0
+CREX.US,D,20190820,000000,5.37005,5.43005,5.01005,5.01005,1929.31404,0
+CREX.US,D,20190821,000000,5.22005,5.22005,4.98005,4.98005,820.65846,0
+CREX.US,D,20190822,000000,4.95005,5.25005,4.95005,5.25005,777.32556,0
+CREX.US,D,20190823,000000,5.22455,5.25005,4.98545,5.25005,1804.31529,0
+CREX.US,D,20190826,000000,5.01005,5.07005,4.98005,5.06345,328.33005,0
+CREX.US,D,20190827,000000,5.01515,5.10005,4.88435,4.89005,690.65976,0
+CREX.US,D,20190828,000000,5.10005,5.10005,4.92575,4.92575,498.66168,0
+CREX.US,D,20190829,000000,5.04005,6.68767,5.04005,6.14916,17961.82038,0
+CREX.US,D,20190830,000000,6.12006,6.12006,4.63505,5.64006,11690.54976,0
+CREX.US,D,20190903,000000,6.12006,6.12006,5.93166,5.94006,478.32855,0
+CREX.US,D,20190904,000000,6.21006,6.21006,5.49395,5.67006,845.65821,0
+CREX.US,D,20190905,000000,5.25005,5.25005,5.25005,5.25005,65.33268,0
+CREX.US,D,20190906,000000,5.41895,5.67006,5.25005,5.28005,4346.6232,0
+CREX.US,D,20190909,000000,5.37005,5.85006,5.34005,5.85006,2904.30429,0
+CREX.US,D,20190910,000000,5.54886,5.85036,5.53776,5.82006,980.32353,0
+CREX.US,D,20190911,000000,5.82366,5.82366,5.62776,5.62776,1740.98259,0
+CREX.US,D,20190912,000000,5.67006,6.15006,5.67006,6.15006,992.32341,0
+CREX.US,D,20190913,000000,6.15006,6.15006,5.31005,5.40005,6176.6049,0
+CREX.US,D,20190916,000000,5.95506,5.95506,5.37005,5.70006,3863.96136,0
+CREX.US,D,20190917,000000,5.99976,5.99976,5.40005,5.40005,1699.64967,0
+CREX.US,D,20190918,000000,5.43005,5.71506,5.43005,5.43005,2476.6419,0
+CREX.US,D,20190919,000000,6.00006,6.00006,5.46005,5.46005,3220.96779,0
+CREX.US,D,20190920,000000,5.46005,5.68506,5.25005,5.52006,8701.91298,0
+CREX.US,D,20190923,000000,5.49005,5.73006,5.31005,5.70006,517.99482,0
+CREX.US,D,20190924,000000,5.25005,5.67006,5.25005,5.58006,2359.64307,0
+CREX.US,D,20190925,000000,5.49065,5.55006,5.28005,5.34005,997.99002,0
+CREX.US,D,20190926,000000,5.52306,5.55006,5.25005,5.37005,1862.64804,0
+CREX.US,D,20190927,000000,5.37005,5.41085,5.16005,5.16005,2380.64286,0
+CREX.US,D,20190930,000000,5.22005,5.22035,4.86005,5.16005,1574.65092,0
+CREX.US,D,20191001,000000,5.09225,5.09225,5.09225,5.09225,177.99822,0
+CREX.US,D,20191002,000000,4.94465,5.67006,4.94465,5.07005,2666.30667,0
+CREX.US,D,20191003,000000,4.90115,5.25005,4.35004,5.25005,1869.31464,0
+CREX.US,D,20191004,000000,4.79345,4.86755,4.47004,4.74005,3075.30258,0
+CREX.US,D,20191009,000000,4.80005,4.80005,4.44004,4.44004,1130.65536,0
+CREX.US,D,20191010,000000,4.50005,4.50005,4.29004,4.47004,3926.6274,0
+CREX.US,D,20191011,000000,4.54745,4.56005,4.26004,4.32304,2342.97657,0
+CREX.US,D,20191014,000000,4.26124,4.26124,4.18984,4.18984,874.65792,0
+CREX.US,D,20191015,000000,4.41004,4.50005,4.20004,4.50005,2812.30521,0
+CREX.US,D,20191016,000000,4.49974,4.52975,4.49974,4.52975,2073.64593,0
+CREX.US,D,20191017,000000,3.78004,3.78004,3.78004,3.78004,64.66602,0
+CREX.US,D,20191018,000000,3.98974,4.43614,3.98974,4.32004,3067.30266,0
+CREX.US,D,20191021,000000,3.96004,4.17004,3.96004,4.05004,414.99585,0
+CREX.US,D,20191022,000000,4.09504,4.18774,4.08004,4.17424,598.99401,0
+CREX.US,D,20191023,000000,4.16164,4.17004,4.14004,4.16494,772.32561,0
+CREX.US,D,20191024,000000,4.02304,4.47004,4.02304,4.27114,2299.31034,0
+CREX.US,D,20191025,000000,4.48564,4.78085,4.48564,4.78085,1528.31805,0
+CREX.US,D,20191028,000000,4.78205,4.78205,4.78205,4.78205,141.99858,0
+CREX.US,D,20191029,000000,4.71155,5.10005,4.71155,5.01005,1191.98808,0
+CREX.US,D,20191030,000000,5.08505,5.40005,4.89005,5.39975,2797.30536,0
+CREX.US,D,20191031,000000,5.40005,6.15006,5.40005,6.06606,10027.23306,0
+CREX.US,D,20191101,000000,6.00006,6.00006,5.61006,5.97006,1240.65426,0
+CREX.US,D,20191104,000000,5.85006,5.88006,4.89005,5.85006,3249.9675,0
+CREX.US,D,20191105,000000,5.76126,5.81256,5.70006,5.74806,586.32747,0
+CREX.US,D,20191106,000000,5.61006,5.94006,5.46005,5.63976,2646.6402,0
+CREX.US,D,20191107,000000,5.37005,5.94006,5.37005,5.91006,2174.31159,0
+CREX.US,D,20191108,000000,4.83005,5.59686,3.90004,4.83005,6511.93488,0
+CREX.US,D,20191111,000000,4.80035,5.08505,4.80035,4.94015,727.32606,0
+CREX.US,D,20191112,000000,5.37005,5.37005,5.01005,5.01305,1474.65192,0
+CREX.US,D,20191113,000000,5.01005,5.12285,4.80005,4.86275,743.99256,0
+CREX.US,D,20191114,000000,4.90115,4.90115,4.80005,4.80005,710.65956,0
+CREX.US,D,20191115,000000,4.80455,4.86005,4.80455,4.85105,263.3307,0
+CREX.US,D,20191118,000000,5.04815,5.10005,5.04005,5.05295,1061.98938,0
+CREX.US,D,20191119,000000,4.72805,5.04005,4.72805,5.01005,263.99736,0
+CREX.US,D,20191121,000000,4.69205,4.69205,4.69205,4.69205,66.33267,0
+CREX.US,D,20191122,000000,4.74005,4.83005,4.68005,4.68005,809.65857,0
+CREX.US,D,20191125,000000,4.77035,4.77035,4.65005,4.65005,1901.98098,0
+CREX.US,D,20191126,000000,5.13005,5.22005,3.99004,4.23784,2994.30339,0
+CREX.US,D,20191127,000000,4.98005,5.07005,4.17004,4.35004,2734.30599,0
+CREX.US,D,20191129,000000,4.50005,5.07005,4.29664,4.35004,2949.9705,0
+CREX.US,D,20191202,000000,5.01005,5.13005,4.36804,4.80005,1511.65155,0
+CREX.US,D,20191203,000000,5.04005,5.10005,4.61465,4.70915,879.32454,0
+CREX.US,D,20191204,000000,4.71005,5.25005,4.71005,4.98005,1322.65344,0
+CREX.US,D,20191205,000000,4.72265,5.31005,4.71005,5.04035,12674.53992,0
+CREX.US,D,20191206,000000,5.31005,5.37005,4.89425,5.04005,13078.53588,0
+CREX.US,D,20191209,000000,5.31005,5.40005,5.07005,5.10005,3750.29583,0
+CREX.US,D,20191210,000000,5.13545,5.13545,4.86005,4.86005,934.65732,0
+CREX.US,D,20191211,000000,5.02505,5.02505,4.95005,5.00645,347.66319,0
+CREX.US,D,20191212,000000,5.04005,5.19335,4.98005,5.04755,397.99602,0
+CREX.US,D,20191213,000000,5.07005,5.18555,4.98005,5.18555,309.9969,0
+CREX.US,D,20191216,000000,5.04005,5.26145,4.95005,5.10005,997.65669,0
+CREX.US,D,20191217,000000,4.71005,4.95005,4.71005,4.95005,2464.64202,0
+CREX.US,D,20191218,000000,4.80005,4.80005,4.71005,4.71005,1983.64683,0
+CREX.US,D,20191219,000000,4.29004,4.41004,4.05004,4.11154,8857.24476,0
+CREX.US,D,20191220,000000,4.11004,4.31884,3.90004,3.90004,6060.27273,0
+CREX.US,D,20191223,000000,4.02004,4.23004,3.81004,4.02004,14010.19323,0
+CREX.US,D,20191224,000000,4.17004,4.17004,4.05004,4.09864,350.32983,0
+CREX.US,D,20191226,000000,4.14004,4.16104,4.03804,4.09504,2062.64604,0
+CREX.US,D,20191227,000000,3.99004,4.77005,3.96454,4.20004,2216.31117,0
+CREX.US,D,20191230,000000,4.35004,4.35004,4.01224,4.28134,2621.64045,0
+CREX.US,D,20191231,000000,4.50005,4.78505,4.50005,4.59005,5780.60886,0
+CREX.US,D,20200102,000000,4.56005,4.96955,4.36984,4.80785,925.32408,0
+CREX.US,D,20200103,000000,4.65005,4.78145,4.65005,4.65005,491.66175,0
+CREX.US,D,20200106,000000,4.85375,4.85375,4.85375,4.85375,90.33243,0
+CREX.US,D,20200107,000000,4.83005,5.30405,4.83005,4.96865,4007.29326,0
+CREX.US,D,20200108,000000,5.16005,5.25005,4.63295,5.21945,936.99063,0
+CREX.US,D,20200109,000000,5.02325,5.22515,5.02325,5.22515,204.99795,0
+CREX.US,D,20200110,000000,5.13005,5.13005,4.50335,4.50335,1594.65072,0
+CREX.US,D,20200113,000000,4.74005,4.74005,4.50185,4.68725,1016.6565,0
+CREX.US,D,20200114,000000,4.68395,4.68395,4.68395,4.68395,208.33125,0
+CREX.US,D,20200115,000000,4.53005,4.55885,4.53005,4.55885,383.3295,0
+CREX.US,D,20200116,000000,4.53185,4.53185,4.53185,4.53185,162.99837,0
+CREX.US,D,20200117,000000,4.68005,4.71005,4.68005,4.71005,370.32963,0
+CREX.US,D,20200121,000000,4.89005,4.89005,4.65005,4.76795,717.65949,0
+CREX.US,D,20200122,000000,4.78985,4.80005,4.74005,4.79975,1658.98341,0
+CREX.US,D,20200123,000000,4.71005,4.80005,4.53005,4.80005,2114.31219,0
+CREX.US,D,20200124,000000,4.89005,4.89005,4.71005,4.89005,453.3288,0
+CREX.US,D,20200127,000000,4.89005,4.89005,4.83005,4.83005,243.66423,0
+CREX.US,D,20200128,000000,4.59005,4.81115,4.59005,4.81115,224.33109,0
+CREX.US,D,20200129,000000,4.79405,4.79405,4.79405,4.79405,116.6655,0
+CREX.US,D,20200130,000000,4.86005,4.86005,4.86005,4.86005,143.66523,0
+CREX.US,D,20200131,000000,4.65395,4.65395,4.65395,4.65395,250.99749,0
+CREX.US,D,20200203,000000,4.74845,4.74845,4.62005,4.70615,570.99429,0
+CREX.US,D,20200204,000000,4.56335,4.74005,4.56005,4.74005,804.32529,0
+CREX.US,D,20200205,000000,4.62005,4.77005,4.56005,4.77005,238.66428,0
+CREX.US,D,20200206,000000,4.65365,4.82195,4.62005,4.82195,458.66208,0
+CREX.US,D,20200207,000000,4.86005,5.07005,4.85945,5.07005,2239.9776,0
+CREX.US,D,20200212,000000,4.65365,4.65365,4.65005,4.65005,626.6604,0
+CREX.US,D,20200213,000000,4.68665,5.04005,4.68665,4.88585,1520.98479,0
+CREX.US,D,20200214,000000,4.60715,4.87205,4.60715,4.81505,1825.64841,0
+CREX.US,D,20200218,000000,4.62005,4.95005,4.53005,4.94975,2122.31211,0
+CREX.US,D,20200219,000000,4.76495,4.76495,4.53005,4.53005,851.99148,0
+CREX.US,D,20200220,000000,4.61105,4.61105,4.50005,4.57835,920.65746,0
+CREX.US,D,20200224,000000,4.80005,4.80005,4.44004,4.47004,1414.98585,0
+CREX.US,D,20200225,000000,4.41004,4.80005,4.41004,4.77005,1261.32072,0
+CREX.US,D,20200226,000000,4.77005,4.77005,4.65005,4.73375,449.9955,0
+CREX.US,D,20200227,000000,4.50215,4.50215,3.81034,4.11004,6644.60022,0
+CREX.US,D,20200228,000000,4.06054,4.38004,3.90004,4.38004,4038.62628,0
+CREX.US,D,20200302,000000,4.35004,4.35004,4.28404,4.28404,1324.98675,0
+CREX.US,D,20200304,000000,4.00054,4.21504,4.00054,4.21504,393.3294,0
+CREX.US,D,20200305,000000,4.20004,4.20004,3.96004,4.00174,1333.65333,0
+CREX.US,D,20200306,000000,3.99004,4.05004,3.99004,4.05004,272.99727,0
+CREX.US,D,20200309,000000,4.02544,4.02544,4.02544,4.02544,336.6633,0
+CREX.US,D,20200310,000000,4.06504,4.06504,3.60004,4.02004,3993.62673,0
+CREX.US,D,20200311,000000,4.20004,4.20004,4.20004,4.20004,64.33269,0
+CREX.US,D,20200312,000000,3.78904,3.84004,3.57004,3.57544,3291.96708,0
+CREX.US,D,20200313,000000,3.45003,4.80005,3.00003,3.57004,42447.57552,0
+CREX.US,D,20200316,000000,2.88003,3.45003,2.70003,3.30003,7257.59409,0
+CREX.US,D,20200317,000000,3.36003,3.36003,2.61033,3.02973,7421.92578,0
+CREX.US,D,20200318,000000,2.25032,3.00003,2.10002,3.00003,8933.244,0
+CREX.US,D,20200319,000000,1.56002,2.55003,1.56002,2.45942,15217.18116,0
+CREX.US,D,20200320,000000,2.25002,2.53473,2.02082,2.53473,2657.97342,0
+CREX.US,D,20200323,000000,2.01002,2.49632,1.77002,2.13572,1622.98377,0
+CREX.US,D,20200324,000000,1.81532,2.69853,1.80002,2.25002,4613.62053,0
+CREX.US,D,20200325,000000,2.16002,2.16002,2.16002,2.16002,257.66409,0
+CREX.US,D,20200326,000000,2.49002,2.49002,2.25002,2.26112,1831.98168,0
+CREX.US,D,20200327,000000,2.27702,2.27702,2.18642,2.19002,948.99051,0
+CREX.US,D,20200330,000000,1.89002,3.00003,1.89002,2.49002,3653.63013,0
+CREX.US,D,20200331,000000,2.52003,2.53173,2.34002,2.35172,357.32976,0
+CREX.US,D,20200401,000000,2.25002,2.26082,2.25002,2.26082,1812.64854,0
+CREX.US,D,20200402,000000,2.11502,2.94003,2.11502,2.34002,582.99417,0
+CREX.US,D,20200403,000000,2.91003,2.91003,2.29052,2.29052,292.66374,0
+CREX.US,D,20200406,000000,2.55003,2.55003,2.32172,2.54703,1026.6564,0
+CREX.US,D,20200407,000000,2.40002,3.30003,2.34002,3.30003,379.32954,0
+CREX.US,D,20200408,000000,2.73003,3.00003,2.55003,2.98503,3057.63609,0
+CREX.US,D,20200409,000000,2.90973,2.90973,2.13002,2.55003,4901.61765,0
+CREX.US,D,20200413,000000,2.25002,2.58003,2.22002,2.58003,1221.32112,0
+CREX.US,D,20200414,000000,2.43002,2.56503,2.40002,2.40002,1504.65162,0
+CREX.US,D,20200415,000000,2.43002,2.43002,2.28002,2.35862,2166.31167,0
+CREX.US,D,20200416,000000,2.33132,2.34002,2.18852,2.22002,5493.61173,0
+CREX.US,D,20200417,000000,2.40212,2.49002,2.10032,2.36672,11267.88732,0
+CREX.US,D,20200420,000000,2.36672,2.36672,2.13752,2.28002,3116.6355,0
+CREX.US,D,20200421,000000,2.39402,2.40002,2.26187,2.26187,527.99472,0
+CREX.US,D,20200422,000000,2.28002,2.39432,2.25002,2.25002,2460.30873,0
+CREX.US,D,20200423,000000,2.25002,2.52963,2.22367,2.52963,4590.95409,0
+CREX.US,D,20200424,000000,2.46002,2.52003,2.40005,2.46002,662.99337,0
+CREX.US,D,20200427,000000,2.52003,3.00003,2.52003,3.00003,13664.53002,0
+CREX.US,D,20200428,000000,3.00003,13.0801,2.85003,12.2401,22085251.14528,0
+CREX.US,D,20200429,000000,10.5001,10.7701,7.68008,7.95008,4109248.9071,0
+CREX.US,D,20200430,000000,7.53008,10.3501,7.20007,9.29589,2417060.82915,0
+CREX.US,D,20200501,000000,9.09009,10.7701,8.13008,9.00009,1358477.74842,0
+CREX.US,D,20200504,000000,8.34008,9.36009,7.95008,8.40008,349485.83844,0
+CREX.US,D,20200505,000000,8.25008,8.61009,7.38007,7.38007,186638.1336,0
+CREX.US,D,20200506,000000,7.47007,8.37008,6.63007,7.35007,287776.78887,0
+CREX.US,D,20200507,000000,7.35007,8.25008,7.08037,8.04008,222394.10937,0
+CREX.US,D,20200508,000000,8.16008,8.82009,7.57898,8.34008,261456.05208,0
+CREX.US,D,20200511,000000,8.73009,12.0301,8.40008,10.3501,1610160.23157,0
+CREX.US,D,20200512,000000,10.8301,12.6001,8.85009,9.6901,1564887.35097,0
+CREX.US,D,20200513,000000,9.48009,17.9402,9.27009,13.7401,9813048.5352,0
+CREX.US,D,20200514,000000,12.8101,14.0401,12.0301,12.9001,1034673.65316,0
+CREX.US,D,20200515,000000,9.48009,9.9001,8.19008,8.67009,810795.2253,0
+CREX.US,D,20200518,000000,8.28008,9.00009,7.86008,8.31008,372755.27241,0
+CREX.US,D,20200519,000000,8.28008,8.60979,7.86008,7.95008,270903.62427,0
+CREX.US,D,20200520,000000,8.10008,8.25008,7.35007,7.59008,298395.34935,0
+CREX.US,D,20200521,000000,7.59008,7.83008,6.75007,6.96007,235957.6404,0
+CREX.US,D,20200522,000000,7.20007,8.55009,7.20007,7.53008,538079.95248,0
+CREX.US,D,20200526,000000,7.80008,8.07008,7.26007,7.50008,193928.72736,0
+CREX.US,D,20200527,000000,7.38007,8.79009,6.31506,8.61009,1297157.36163,0
+CREX.US,D,20200528,000000,8.88009,9.00009,7.41007,7.65008,1112540.54115,0
+CREX.US,D,20200529,000000,7.56008,8.10008,7.26007,7.56008,284847.48483,0
+CREX.US,D,20200601,000000,7.38007,7.83008,6.78007,7.29007,183227.16771,0
+CREX.US,D,20200602,000000,7.20007,8.25008,6.93007,7.77008,642344.24316,0
+CREX.US,D,20200603,000000,7.68008,9.7201,7.50008,8.31008,1606620.26697,0
+CREX.US,D,20200604,000000,8.25008,10.4701,8.10008,9.48009,1522840.10478,0
+CREX.US,D,20200605,000000,9.6601,10.0501,8.43008,8.82009,448441.84887,0
+CREX.US,D,20200608,000000,9.39009,10.5001,8.79009,9.9601,933867.66123,0
+CREX.US,D,20200609,000000,9.6301,9.7453,8.94009,9.30009,266640.33357,0
+CREX.US,D,20200610,000000,9.18009,9.21009,8.70009,8.97009,153441.46557,0
+CREX.US,D,20200611,000000,8.76009,8.85009,7.50008,7.65008,361744.04919,0
+CREX.US,D,20200612,000000,7.74008,8.07398,7.29007,7.59008,169955.63376,0
+CREX.US,D,20200615,000000,7.59008,8.28008,7.35007,7.95008,163231.36767,0
+CREX.US,D,20200616,000000,8.04008,10.8901,7.53008,9.48009,1977785.55528,0
+CREX.US,D,20200617,000000,9.6901,10.4401,8.19008,8.40008,930543.36114,0
+CREX.US,D,20200618,000000,8.25008,8.97009,7.95008,8.28008,218157.8184,0
+CREX.US,D,20200619,000000,8.25008,8.51979,7.95008,8.25008,165717.34281,0
+CREX.US,D,20200622,000000,8.04008,8.85009,7.95008,8.40008,250043.49954,0
+CREX.US,D,20200623,000000,8.91009,8.91009,8.10008,8.49008,310620.2271,0
+CREX.US,D,20200624,000000,8.46008,8.46008,7.80008,8.19008,150615.49383,0
+CREX.US,D,20200625,000000,8.13008,8.37008,7.68008,8.37008,169603.63728,0
+CREX.US,D,20200626,000000,8.25008,8.25008,7.84508,8.19008,65571.34428,0
+CREX.US,D,20200629,000000,8.13008,8.19008,7.65008,7.80008,127527.72471,0
+CREX.US,D,20200630,000000,7.74008,7.80008,7.35007,7.47007,113894.19438,0
+CREX.US,D,20200701,000000,7.50008,7.59578,6.78007,7.17007,132966.67032,0
+CREX.US,D,20200702,000000,7.11007,7.20757,6.54007,6.84007,123684.42981,0
+CREX.US,D,20200706,000000,6.87007,7.10977,6.66007,6.93007,97763.68902,0
+CREX.US,D,20200707,000000,6.93007,6.99007,6.54007,6.75007,83097.50235,0
+CREX.US,D,20200708,000000,6.66007,6.90007,6.36006,6.75007,133039.33626,0
+CREX.US,D,20200709,000000,6.75007,6.84007,6.45006,6.75007,66939.3306,0
+CREX.US,D,20200710,000000,6.99007,7.47007,6.87007,7.38007,338163.61833,0
+CREX.US,D,20200713,000000,7.47007,7.50008,6.06306,6.33006,204977.28354,0
+CREX.US,D,20200714,000000,6.66007,7.29007,6.18006,7.08007,276651.56679,0
+CREX.US,D,20200715,000000,7.14007,7.29607,6.45006,6.75007,265180.6815,0
+CREX.US,D,20200716,000000,6.66007,7.11007,6.48006,6.63007,159258.07407,0
+CREX.US,D,20200717,000000,6.81007,6.88507,6.51007,6.66007,73220.26779,0
+CREX.US,D,20200720,000000,6.75007,6.96007,6.48006,6.78007,94485.38847,0
+CREX.US,D,20200721,000000,6.81007,6.88507,6.54577,6.78007,79975.8669,0
+CREX.US,D,20200722,000000,7.20007,7.35037,6.72007,6.93007,444965.21697,0
+CREX.US,D,20200723,000000,6.96007,7.29007,6.83707,6.90007,127340.72658,0
+CREX.US,D,20200724,000000,6.78007,6.97507,6.57007,6.75007,94176.39156,0
+CREX.US,D,20200727,000000,6.69007,6.99007,6.63007,6.81007,45938.20728,0
+CREX.US,D,20200728,000000,6.78007,7.01977,6.72007,6.81007,70162.29837,0
+CREX.US,D,20200729,000000,6.81007,6.93007,6.66007,6.81007,76538.56794,0
+CREX.US,D,20200730,000000,6.81007,7.24027,6.66007,7.14007,137859.62139,0
+CREX.US,D,20200731,000000,7.02007,7.14007,6.48006,6.72007,169968.3003,0
+CREX.US,D,20200803,000000,6.78007,6.88507,6.55507,6.84007,74469.58863,0
+CREX.US,D,20200804,000000,6.78007,6.93007,6.66007,6.69007,51236.82096,0
+CREX.US,D,20200805,000000,7.05007,7.06507,6.69007,6.84007,196899.69765,0
+CREX.US,D,20200806,000000,7.08007,7.14007,6.72007,6.90007,277868.22129,0
+CREX.US,D,20200807,000000,6.90007,6.93007,6.53017,6.81007,134477.98854,0
+CREX.US,D,20200810,000000,7.05007,7.92038,6.78007,7.26007,435059.31603,0
+CREX.US,D,20200811,000000,7.23007,7.31977,6.84007,6.84007,89759.76906,0
+CREX.US,D,20200812,000000,6.84007,6.96007,6.63007,6.87007,108080.91918,0
+CREX.US,D,20200813,000000,6.87007,7.30507,6.74017,6.81007,259628.73702,0
+CREX.US,D,20200814,000000,6.09006,6.12006,5.25005,5.31005,312330.21,0
+CREX.US,D,20200817,000000,5.25005,5.49005,4.89005,5.40005,128411.04921,0
+CREX.US,D,20200818,000000,5.40005,5.40005,5.10005,5.13005,48124.18542,0
+CREX.US,D,20200819,000000,5.01005,5.34005,4.89005,5.07005,73252.6008,0
+CREX.US,D,20200820,000000,4.92005,5.22005,4.83245,4.95005,65270.68062,0
+CREX.US,D,20200821,000000,4.92005,5.03975,4.50005,4.53005,134670.98661,0
+CREX.US,D,20200824,000000,4.53005,4.61975,4.20004,4.23004,249549.50448,0
+CREX.US,D,20200825,000000,4.23004,4.29004,4.11004,4.29004,28826.71173,0
+CREX.US,D,20200826,000000,4.17004,4.41004,4.17004,4.20004,37158.96174,0
+CREX.US,D,20200827,000000,4.17004,4.59005,4.11004,4.26004,63278.03388,0
+CREX.US,D,20200828,000000,4.26004,4.45504,4.14004,4.14004,37842.28824,0
+CREX.US,D,20200831,000000,4.14004,4.23004,4.08004,4.14004,34107.65892,0
+CREX.US,D,20200901,000000,4.14004,4.20004,4.07464,4.08004,44348.88984,0
+CREX.US,D,20200902,000000,4.08004,4.11004,3.45003,3.45003,123458.7654,0
+CREX.US,D,20200903,000000,3.42003,3.69004,3.42003,3.51004,56321.10345,0
+CREX.US,D,20200904,000000,3.45003,3.54004,3.09003,3.18003,79418.20581,0
+CREX.US,D,20200908,000000,3.18003,3.36003,3.06333,3.24003,31732.01601,0
+CREX.US,D,20200909,000000,3.36003,3.51004,3.24003,3.48003,44091.22575,0
+CREX.US,D,20200910,000000,3.54004,3.54004,3.24003,3.27003,32056.01277,0
+CREX.US,D,20200911,000000,3.27003,3.30003,3.15003,3.24003,15611.51055,0
+CREX.US,D,20200914,000000,3.21003,3.36003,3.21003,3.36003,12040.54626,0
+CREX.US,D,20200915,000000,3.36003,3.48003,3.33003,3.36003,29543.70456,0
+CREX.US,D,20200916,000000,3.33003,3.38973,3.30003,3.33003,9297.90702,0
+CREX.US,D,20200917,000000,3.33003,3.60004,3.24033,3.39003,60655.39344,0
+CREX.US,D,20200918,000000,3.45003,3.45003,3.24003,3.33003,53928.12738,0
+CREX.US,D,20200921,000000,3.45003,3.48003,3.21003,3.39003,63759.3624,0
+CREX.US,D,20200922,000000,3.39003,3.48003,3.30003,3.30003,12627.87372,0
+CREX.US,D,20200923,000000,3.33003,3.45003,3.18003,3.30003,65927.34072,0
+CREX.US,D,20200924,000000,3.27003,3.72004,3.00003,3.18003,68196.65136,0
+CREX.US,D,20200925,000000,3.09003,3.18003,3.00003,3.15003,37383.29283,0
+CREX.US,D,20200928,000000,3.12003,3.19443,3.00003,3.09003,53029.4697,0
+CREX.US,D,20200929,000000,3.09003,3.09003,2.86503,2.94003,77293.22706,0
+CREX.US,D,20200930,000000,2.95863,3.06003,2.91903,2.93553,27321.39345,0
+CREX.US,D,20201001,000000,3.00003,3.42003,2.85303,3.27003,141302.25363,0
+CREX.US,D,20201002,000000,3.18003,3.30003,3.09003,3.24003,31084.02249,0
+CREX.US,D,20201005,000000,3.27003,3.27003,3.09003,3.12003,25510.74489,0
+CREX.US,D,20201006,000000,3.12003,3.23043,3.03003,3.03003,35826.64173,0
+CREX.US,D,20201007,000000,3.06003,3.18003,3.06003,3.18003,24019.7598,0
+CREX.US,D,20201008,000000,3.27003,3.27003,3.09003,3.15003,31090.35576,0
+CREX.US,D,20201009,000000,3.21003,3.24003,3.15003,3.18003,21030.45636,0
+CREX.US,D,20201012,000000,3.27003,4.02004,3.09003,3.51004,529351.3731,0
+CREX.US,D,20201013,000000,3.51004,3.54004,3.21003,3.39003,138475.94856,0
+CREX.US,D,20201014,000000,3.30003,3.45003,3.24003,3.30003,81708.18291,0
+CREX.US,D,20201015,000000,3.45003,3.45003,3.18003,3.39003,55339.77993,0
+CREX.US,D,20201016,000000,3.36003,3.39003,3.24003,3.27003,40332.59667,0
+CREX.US,D,20201019,000000,3.27003,3.36003,3.09003,3.30003,90849.42483,0
+CREX.US,D,20201020,000000,3.27003,3.33003,3.15003,3.27003,57188.76144,0
+CREX.US,D,20201021,000000,3.36003,3.36003,3.15003,3.15003,53596.1307,0
+CREX.US,D,20201022,000000,3.18003,3.21003,3.12003,3.18003,20767.79232,0
+CREX.US,D,20201023,000000,3.18003,3.66004,3.12003,3.54004,363901.02762,0
+CREX.US,D,20201026,000000,3.51004,3.51004,3.09003,3.36003,183195.16803,0
+CREX.US,D,20201027,000000,3.24003,3.30003,3.12003,3.24003,57002.7633,0
+CREX.US,D,20201028,000000,3.21003,3.33003,3.03003,3.09003,68970.64362,0
+CREX.US,D,20201029,000000,3.15003,3.15003,3.03003,3.12003,27853.0548,0
+CREX.US,D,20201030,000000,3.09003,3.10503,2.74563,2.90973,89939.43393,0
+CREX.US,D,20201102,000000,2.91693,2.95323,2.77923,2.81043,32217.67782,0
+CREX.US,D,20201103,000000,2.82003,3.12003,2.79003,3.07143,50642.49357,0
+CREX.US,D,20201104,000000,3.12003,3.12003,3.00003,3.03003,9628.90371,0
+CREX.US,D,20201105,000000,3.10503,3.15003,3.03003,3.06003,23863.76136,0
+CREX.US,D,20201106,000000,2.97003,3.15003,2.97003,3.06003,22899.10434,0
+CREX.US,D,20201109,000000,3.12003,3.15003,2.94003,3.00003,43620.56379,0
+CREX.US,D,20201110,000000,3.06003,3.06003,2.82903,2.87043,43356.56643,0
+CREX.US,D,20201111,000000,3.03003,3.09003,2.97123,2.97123,43113.23553,0
+CREX.US,D,20201112,000000,3.03003,3.16503,2.88003,3.09003,124373.08959,0
+CREX.US,D,20201113,000000,2.70603,3.12003,2.67903,2.82903,136691.29974,0
+CREX.US,D,20201116,000000,2.85003,2.85003,2.70183,2.74503,77835.22164,0
+CREX.US,D,20201117,000000,2.74773,2.75403,2.64033,2.68863,38281.95051,0
+CREX.US,D,20201118,000000,2.78283,2.78283,2.64003,2.68923,29534.03799,0
+CREX.US,D,20201119,000000,2.65683,2.74443,2.64543,2.71353,24808.41858,0
+CREX.US,D,20201120,000000,2.64003,2.77533,2.58303,2.72763,65164.68168,0
+CREX.US,D,20201123,000000,2.69763,2.91003,2.67033,2.90703,100073.66592,0
+CREX.US,D,20201124,000000,2.99103,3.03003,2.85003,2.94003,52026.47973,0
+CREX.US,D,20201125,000000,3.00003,3.00003,2.88453,2.97003,24877.75122,0
+CREX.US,D,20201127,000000,3.06003,3.15003,2.97003,3.09003,65114.34885,0
+CREX.US,D,20201130,000000,3.09003,3.99004,3.03003,3.72004,642849.90477,0
+CREX.US,D,20201201,000000,3.51004,3.57004,3.15003,3.36003,234974.65023,0
+CREX.US,D,20201202,000000,3.15003,3.27003,3.00003,3.18003,101828.64837,0
+CREX.US,D,20201203,000000,3.24003,3.30003,3.03003,3.24003,53382.46617,0
+CREX.US,D,20201204,000000,3.24003,3.33003,3.12003,3.18003,57935.75397,0
+CREX.US,D,20201207,000000,3.15003,3.60004,3.12003,3.27003,209863.90134,0
+CREX.US,D,20201208,000000,3.30003,3.42003,3.21003,3.36003,75441.57891,0
+CREX.US,D,20201209,000000,3.36003,3.36003,3.21003,3.27003,34838.31828,0
+CREX.US,D,20201210,000000,3.21003,3.27003,3.15003,3.15003,40011.93321,0
+CREX.US,D,20201211,000000,3.18003,3.60004,3.14973,3.45003,303270.3006,0
+CREX.US,D,20201214,000000,3.63004,4.50005,3.57004,4.02004,1532262.34389,0
+CREX.US,D,20201215,000000,3.90004,3.90814,3.51004,3.63004,189949.10049,0
+CREX.US,D,20201216,000000,3.51004,3.60004,3.42003,3.48003,59567.07099,0
+CREX.US,D,20201217,000000,3.48003,3.52504,3.30003,3.30003,79947.53385,0
+CREX.US,D,20201218,000000,3.33003,3.48003,3.33003,3.33003,60875.72457,0
+CREX.US,D,20201221,000000,3.30003,3.39003,3.18003,3.27003,113422.53243,0
+CREX.US,D,20201222,000000,3.24003,3.45003,3.21003,3.33003,66179.00487,0
+CREX.US,D,20201223,000000,3.39003,3.69004,3.36003,3.66004,229659.70338,0
+CREX.US,D,20201224,000000,4.02004,4.05004,3.63184,3.90004,288678.11319,0
+CREX.US,D,20201228,000000,3.63004,5.01005,3.60004,4.44004,590935.09059,0
+CREX.US,D,20201229,000000,4.41004,4.41004,3.75004,3.96004,204333.28998,0
+CREX.US,D,20201230,000000,4.05004,4.29004,4.05004,4.17004,118827.47838,0
+CREX.US,D,20201231,000000,4.35004,4.50005,3.84004,3.87004,120325.13007,0
+CREX.US,D,20210104,000000,3.99004,5.85006,3.90004,4.65005,2502878.63763,0
+CREX.US,D,20210105,000000,4.65005,4.65005,4.07974,4.65005,275145.24852,0
+CREX.US,D,20210106,000000,4.35004,4.77005,4.29004,4.32004,106919.59746,0
+CREX.US,D,20210107,000000,4.47004,4.62005,4.35094,4.50005,116759.16573,0
+CREX.US,D,20210108,000000,4.50005,4.53005,4.29004,4.41004,67641.65691,0
+CREX.US,D,20210111,000000,4.41004,4.50005,4.23004,4.26004,65728.34271,0
+CREX.US,D,20210112,000000,4.23004,4.41004,4.14004,4.32004,60521.39478,0
+CREX.US,D,20210113,000000,4.32004,4.41004,4.26004,4.38094,36532.63467,0
+CREX.US,D,20210114,000000,4.38004,4.62005,4.35004,4.62005,86878.46454,0
+CREX.US,D,20210115,000000,4.62005,4.77005,4.47004,4.74005,95275.38057,0
+CREX.US,D,20210119,000000,4.86005,5.04005,4.62005,4.92005,101308.65357,0
+CREX.US,D,20210120,000000,5.07005,5.10005,4.65005,4.83005,102183.97815,0
+CREX.US,D,20210121,000000,5.10005,5.88006,4.83005,5.28005,569281.30713,0
+CREX.US,D,20210122,000000,5.52006,5.70006,5.13005,5.55006,217141.1619,0
+CREX.US,D,20210125,000000,5.61006,5.61306,4.89005,5.28005,209709.23622,0
+CREX.US,D,20210126,000000,5.34005,5.49005,5.13005,5.16005,135249.31416,0
+CREX.US,D,20210127,000000,5.16005,5.16005,4.68035,4.95005,123702.0963,0
+CREX.US,D,20210128,000000,4.80005,5.10005,4.80005,4.92005,71617.28382,0
+CREX.US,D,20210129,000000,4.92005,5.25005,4.71005,4.71005,87992.12007,0
+CREX.US,D,20210201,000000,4.89005,5.55006,4.38034,5.04005,251219.82111,0
+CREX.US,D,20210202,000000,5.25005,5.25005,4.86005,5.10005,54650.45349,0
+CREX.US,D,20210203,000000,5.22005,5.34005,5.01005,5.22005,80177.53155,0
+CREX.US,D,20210204,000000,5.61006,6.49086,5.55006,6.12006,467268.32727,0
+CREX.US,D,20210205,000000,6.00006,6.11916,5.55006,5.73006,170364.963,0
+CREX.US,D,20210208,000000,5.73006,6.24756,5.64006,6.21006,149425.1724,0
+CREX.US,D,20210209,000000,6.24006,6.39006,5.88006,6.33006,117935.4873,0
+CREX.US,D,20210210,000000,6.75007,7.59008,6.15006,7.23007,464502.0216,0
+CREX.US,D,20210211,000000,7.17007,7.26007,6.39006,6.60007,192457.40874,0
+CREX.US,D,20210212,000000,6.60007,7.02007,6.48006,6.75007,90635.09364,0
+CREX.US,D,20210216,000000,7.38007,7.98008,6.90007,7.68008,303316.30014,0
+CREX.US,D,20210217,000000,9.00009,9.39009,8.25008,8.94009,568162.31832,0
+CREX.US,D,20210218,000000,8.67009,9.09009,7.65008,7.77008,259077.07587,0
+CREX.US,D,20210219,000000,8.01008,8.40008,7.95008,8.16008,106129.60536,0
+CREX.US,D,20210222,000000,8.70009,9.5701,8.13008,8.37008,343284.23379,0
+CREX.US,D,20210223,000000,8.04008,8.19398,5.85006,7.47007,347936.85393,0
+CREX.US,D,20210224,000000,7.47007,7.98008,7.29307,7.77008,94024.05975,0
+CREX.US,D,20210225,000000,7.50008,8.82009,6.99007,8.40008,971735.94921,0
+CREX.US,D,20210226,000000,8.40008,8.82009,7.44007,8.22008,423005.43657,0
+CREX.US,D,20210301,000000,8.61009,8.70009,7.86008,8.13008,183972.16026,0
+CREX.US,D,20210302,000000,8.16008,8.34008,7.86008,8.07008,135835.97496,0
+CREX.US,D,20210303,000000,8.19008,9.7798,8.10008,8.55009,949314.17343,0
+CREX.US,D,20210304,000000,8.43008,8.76009,7.29007,7.95008,389482.10514,0
+CREX.US,D,20210305,000000,7.80008,7.86008,6.12006,7.50008,273258.60072,0
+CREX.US,D,20210308,000000,7.35007,7.59008,6.49266,6.54007,166687.99977,0
+CREX.US,D,20210309,000000,6.57007,6.91147,5.91006,6.48006,310835.89161,0
+CREX.US,D,20210310,000000,6.54007,6.60007,5.58006,5.67006,440463.26199,0
+CREX.US,D,20210311,000000,5.73006,7.14007,5.67006,6.33006,420065.7993,0
+CREX.US,D,20210312,000000,6.33006,6.54007,6.00006,6.12006,163828.3617,0
+CREX.US,D,20210315,000000,6.12006,6.75007,5.88006,6.72007,175054.58277,0
+CREX.US,D,20210316,000000,6.57007,6.71407,6.18006,6.30006,144812.21853,0
+CREX.US,D,20210317,000000,6.21006,6.85507,6.09006,6.78007,188443.44888,0
+CREX.US,D,20210318,000000,6.54007,6.90007,6.39006,6.69007,132770.33895,0
+CREX.US,D,20210319,000000,6.57007,6.75007,6.27006,6.27006,167950.98714,0
+CREX.US,D,20210322,000000,6.54007,6.60007,6.18006,6.42006,66386.66946,0
+CREX.US,D,20210323,000000,6.75007,6.75007,6.30006,6.42006,113794.19538,0
+CREX.US,D,20210324,000000,6.57007,6.66007,6.09006,6.21006,86633.13366,0
+CREX.US,D,20210325,000000,5.94006,6.46206,5.64006,6.06006,252673.13991,0
+CREX.US,D,20210326,000000,6.12006,6.22476,5.79006,6.00006,74242.25757,0
+CREX.US,D,20210329,000000,6.33006,6.35676,5.52006,5.52006,100012.99986,0
+CREX.US,D,20210330,000000,5.43005,5.49005,4.80005,5.13005,177773.22225,0
+CREX.US,D,20210331,000000,5.52006,6.09006,5.37035,5.49005,419599.1373,0
+CREX.US,D,20210401,000000,5.49005,5.55006,5.16005,5.31005,101075.98923,0
+CREX.US,D,20210405,000000,5.31005,5.43005,5.10005,5.22005,56371.43628,0
+CREX.US,D,20210406,000000,5.04815,5.55006,5.04815,5.37005,51602.15064,0
+CREX.US,D,20210407,000000,5.31005,5.37005,5.16005,5.20505,25387.07946,0
+CREX.US,D,20210408,000000,5.25005,5.70006,4.89005,5.13005,89135.10864,0
+CREX.US,D,20210409,000000,5.22005,5.52006,5.13005,5.49005,87814.12185,0
+CREX.US,D,20210412,000000,5.55006,5.55006,4.89005,5.07005,64491.68841,0
+CREX.US,D,20210413,000000,5.25005,5.25005,4.92005,5.04005,69975.30024,0
+CREX.US,D,20210414,000000,5.01005,5.04005,4.62005,4.65005,118298.48367,0
+CREX.US,D,20210415,000000,4.71005,4.80005,3.90004,4.05004,194427.05571,0
+CREX.US,D,20210416,000000,4.05604,4.05604,3.60004,3.63004,139323.60675,0
+CREX.US,D,20210419,000000,3.75004,3.75004,3.60004,3.69004,54932.45067,0
+CREX.US,D,20210420,000000,3.75004,3.75004,3.48213,3.63004,71091.95574,0
+CREX.US,D,20210421,000000,3.57004,3.81004,3.51004,3.72004,96393.36939,0
+CREX.US,D,20210422,000000,3.69004,4.14004,3.66004,3.84004,95194.38138,0
+CREX.US,D,20210423,000000,3.96004,4.41004,3.87004,4.38004,72391.94274,0
+CREX.US,D,20210426,000000,4.20004,4.44004,4.20004,4.20004,53930.12736,0
+CREX.US,D,20210427,000000,4.35004,4.47004,4.17004,4.20004,66346.66986,0
+CREX.US,D,20210428,000000,4.29004,4.46764,4.29004,4.41004,48184.85148,0
+CREX.US,D,20210429,000000,4.53005,4.71005,4.32004,4.38004,132266.34399,0
+CREX.US,D,20210430,000000,4.26004,4.50005,4.20004,4.20004,33730.66269,0
+CREX.US,D,20210503,000000,4.20004,4.27624,4.05004,4.14004,38070.95262,0
+CREX.US,D,20210504,000000,4.11004,4.11004,3.78004,3.87004,51458.81874,0
+CREX.US,D,20210505,000000,3.84004,3.99004,3.66004,3.66004,43325.23341,0
+CREX.US,D,20210506,000000,3.66004,3.66004,3.48003,3.48003,41137.58862,0
+CREX.US,D,20210507,000000,3.54004,3.69004,3.54004,3.69004,32766.339,0
+CREX.US,D,20210510,000000,3.81004,3.89464,3.51004,3.60004,42942.23724,0
+CREX.US,D,20210511,000000,3.48663,3.75004,3.36003,3.66004,35797.97535,0
+CREX.US,D,20210512,000000,3.63004,3.72004,3.54004,3.54004,21480.11853,0
+CREX.US,D,20210513,000000,3.54004,3.69004,3.33003,3.42003,27802.72197,0
+CREX.US,D,20210514,000000,3.45003,3.75004,3.42003,3.72004,43160.90172,0
+CREX.US,D,20210517,000000,3.63004,3.68704,3.51514,3.60004,48221.51778,0
+CREX.US,D,20210518,000000,3.63004,3.93004,3.54004,3.57004,101801.64864,0
+CREX.US,D,20210519,000000,3.63004,3.75004,3.54574,3.72004,23583.43083,0
+CREX.US,D,20210520,000000,3.78004,3.90004,3.62704,3.81004,74168.25831,0
+CREX.US,D,20210521,000000,3.84004,4.02004,3.84004,3.93004,481277.85384,0
+CREX.US,D,20210524,000000,5.73006,6.45006,4.98005,5.79006,10425835.7406,0
+CREX.US,D,20210525,000000,5.34005,5.40005,4.80005,5.34005,617260.16067,0
+CREX.US,D,20210526,000000,5.49005,5.79006,5.34005,5.43005,291036.75627,0
+CREX.US,D,20210527,000000,5.55006,7.26007,5.55006,6.72007,992160.41163,0
+CREX.US,D,20210528,000000,6.69007,6.93007,6.36006,6.39006,255232.78098,0
+CREX.US,D,20210601,000000,6.39006,6.84007,5.70006,6.75007,230594.02737,0
+CREX.US,D,20210602,000000,6.69007,6.72007,6.12006,6.15006,155127.11538,0
+CREX.US,D,20210603,000000,6.00006,6.15006,5.70006,6.12006,111593.88405,0
+CREX.US,D,20210604,000000,6.18006,6.18006,5.73006,5.88006,90476.09523,0
+CREX.US,D,20210607,000000,6.00006,6.17976,5.82006,5.91006,51882.14784,0
+CREX.US,D,20210608,000000,5.85006,6.24006,5.76006,6.12006,106014.27318,0
+CREX.US,D,20210609,000000,6.15006,6.16116,5.88006,6.06006,67853.98812,0
+CREX.US,D,20210610,000000,5.94006,6.66007,5.85006,6.51007,97509.69156,0
+CREX.US,D,20210611,000000,6.54007,6.54007,6.24006,6.45006,43419.89913,0
+CREX.US,D,20210614,000000,6.54007,7.02007,6.53197,6.72007,108929.91069,0
+CREX.US,D,20210615,000000,6.75007,6.81007,6.36006,6.48006,62577.70755,0
+CREX.US,D,20210616,000000,6.39006,8.22008,6.08886,7.47007,1179267.87387,0
+CREX.US,D,20210617,000000,7.26007,7.41247,6.75007,6.87007,231148.02183,0
+CREX.US,D,20210618,000000,6.69007,6.84007,6.06006,6.15006,130964.69034,0
+CREX.US,D,20210621,000000,6.00006,6.00006,5.70006,5.70006,92354.07645,0
+CREX.US,D,20210622,000000,5.82006,6.60007,5.73006,6.27006,130653.36012,0
+CREX.US,D,20210623,000000,6.18006,6.60007,6.18006,6.39006,64110.69222,0
+CREX.US,D,20210624,000000,6.45006,7.05007,6.33006,6.96007,73851.92814,0
+CREX.US,D,20210625,000000,6.90007,6.90007,6.54007,6.54007,41608.58391,0
+CREX.US,D,20210628,000000,6.63007,6.78007,6.54007,6.57007,21215.45451,0
+CREX.US,D,20210629,000000,6.51007,6.79297,6.06006,6.39006,170048.96616,0
+CREX.US,D,20210630,000000,6.51007,6.87007,6.24006,6.51007,87749.1225,0
+CREX.US,D,20210701,000000,6.69007,7.05007,6.45006,6.87007,160198.398,0
+CREX.US,D,20210702,000000,6.90007,7.20007,6.54007,6.84007,116492.1684,0
+CREX.US,D,20210706,000000,6.90007,7.77008,6.75007,7.53008,263277.3672,0
+CREX.US,D,20210707,000000,7.53008,7.80008,7.08007,7.23007,144712.88619,0
+CREX.US,D,20210708,000000,6.69007,7.17007,6.45006,6.78007,81782.84883,0
+CREX.US,D,20210709,000000,6.90007,7.05007,6.48006,6.63007,189256.44075,0
+CREX.US,D,20210712,000000,6.60007,6.63007,5.91006,5.91006,157204.76127,0
+CREX.US,D,20210713,000000,6.24006,6.60007,5.79006,5.85006,89665.77,0
+CREX.US,D,20210714,000000,5.85006,6.12006,5.61306,5.73006,94937.05062,0
+CREX.US,D,20210715,000000,5.70006,6.00006,5.25005,5.37005,105093.94905,0
+CREX.US,D,20210716,000000,5.25005,5.70006,5.10005,5.13005,114824.51841,0
+CREX.US,D,20210719,000000,5.13005,5.37005,4.98005,5.22005,81313.18686,0
+CREX.US,D,20210720,000000,5.34005,5.37005,5.16005,5.28005,19308.14025,0
+CREX.US,D,20210721,000000,5.46005,5.70006,5.34005,5.40005,33930.99402,0
+CREX.US,D,20210722,000000,5.31005,5.43005,5.07005,5.16005,22802.77197,0
+CREX.US,D,20210723,000000,5.16005,5.16005,4.83005,5.01005,35998.64001,0
+CREX.US,D,20210726,000000,5.04005,5.07005,4.83005,4.89005,19121.14212,0
+CREX.US,D,20210727,000000,4.86005,5.04245,4.74005,4.83005,28725.37941,0
+CREX.US,D,20210728,000000,4.92005,5.11205,4.86005,5.01005,19771.80228,0
+CREX.US,D,20210729,000000,5.13005,5.13005,4.83005,4.89005,18215.81784,0
+CREX.US,D,20210730,000000,4.89005,5.11475,4.82405,5.01005,18803.1453,0
+CREX.US,D,20210802,000000,4.92305,5.16005,4.83005,5.01005,20652.79347,0
+CREX.US,D,20210803,000000,5.07005,5.10005,4.86005,4.98005,16526.83473,0
+CREX.US,D,20210804,000000,4.86005,5.07005,4.83485,4.86005,14747.18586,0
+CREX.US,D,20210805,000000,4.83005,5.40005,4.80005,5.22005,27240.39426,0
+CREX.US,D,20210806,000000,5.31005,5.33495,5.13005,5.25005,12438.20895,0
+CREX.US,D,20210809,000000,5.28005,5.37005,5.10005,5.19005,17672.15661,0
+CREX.US,D,20210810,000000,5.19005,5.34005,4.95005,5.34005,12158.54508,0
+CREX.US,D,20210811,000000,5.25005,5.64006,5.25005,5.61006,24101.09232,0
+CREX.US,D,20210812,000000,5.61006,5.85006,5.34335,5.79006,65541.67791,0
+CREX.US,D,20210813,000000,5.61006,5.70006,4.62005,4.62005,81461.51871,0
+CREX.US,D,20210816,000000,4.80005,5.25005,4.80005,4.84505,85714.47618,0
+CREX.US,D,20210817,000000,4.59005,4.86005,3.63004,3.75004,178771.5456,0
+CREX.US,D,20210818,000000,3.81004,4.05004,3.75004,3.82504,56921.76411,0
+CREX.US,D,20210819,000000,3.90004,3.90004,3.42003,3.48003,53923.79409,0
+CREX.US,D,20210820,000000,3.75004,4.05004,3.57004,4.02004,102094.64571,0
+CREX.US,D,20210823,000000,3.99004,4.23004,3.84004,4.20004,38735.27931,0
+CREX.US,D,20210824,000000,4.20004,4.38004,4.08004,4.17004,16972.83027,0
+CREX.US,D,20210825,000000,4.11004,4.38004,4.11004,4.17004,38242.61757,0
+CREX.US,D,20210826,000000,4.29004,4.44004,3.96004,4.17004,42098.24568,0
+CREX.US,D,20210827,000000,4.08004,4.35004,4.02004,4.08004,29339.03994,0
+CREX.US,D,20210830,000000,4.20004,4.27384,4.01794,4.23004,27397.39269,0
+CREX.US,D,20210831,000000,4.20004,4.35004,4.20004,4.32004,11335.55331,0
+CREX.US,D,20210901,000000,4.26004,4.38004,4.17004,4.29004,17074.82925,0
+CREX.US,D,20210902,000000,4.35004,4.65005,4.29004,4.62005,86907.79758,0
+CREX.US,D,20210903,000000,4.56005,4.74005,4.20004,4.32004,106456.93542,0
+CREX.US,D,20210907,000000,4.47004,4.50005,4.11004,4.23004,46954.53045,0
+CREX.US,D,20210908,000000,4.11004,4.17004,3.93004,3.99004,21726.11607,0
+CREX.US,D,20210909,000000,4.08004,4.26004,3.99004,4.23004,87933.12066,0
+CREX.US,D,20210910,000000,3.96004,4.20004,3.81004,4.02004,49879.16787,0
+CREX.US,D,20210913,000000,3.90004,4.02004,3.75004,3.90004,37701.62298,0
+CREX.US,D,20210914,000000,3.90004,3.99004,3.81004,3.96004,30703.35963,0
+CREX.US,D,20210915,000000,3.96004,3.99004,3.78004,3.90004,13817.52849,0
+CREX.US,D,20210916,000000,3.93004,3.96004,3.78004,3.90004,14081.19252,0
+CREX.US,D,20210917,000000,3.90004,3.99004,3.84004,3.99004,19456.4721,0
+CREX.US,D,20210920,000000,3.90004,3.96004,3.63004,3.81004,41750.24916,0
+CREX.US,D,20210921,000000,3.81004,4.05004,3.75004,3.99004,17798.15535,0
+CREX.US,D,20210922,000000,4.02004,4.02004,3.90004,3.90004,14758.85241,0
+CREX.US,D,20210923,000000,3.99004,4.20004,3.93004,4.17004,34040.32626,0
+CREX.US,D,20210924,000000,4.14004,4.14004,3.96004,4.05004,18953.81046,0
+CREX.US,D,20210927,000000,3.99004,4.17004,3.90304,4.11004,24267.75732,0
+CREX.US,D,20210928,000000,4.05004,4.15204,3.90004,4.02004,13477.86522,0
+CREX.US,D,20210929,000000,4.02004,4.56005,3.87004,3.99004,92052.74613,0
+CREX.US,D,20210930,000000,3.90004,4.14004,3.89404,4.05004,10151.89848,0
+CREX.US,D,20211001,000000,3.99004,4.38004,3.96004,4.29004,17748.48918,0
+CREX.US,D,20211004,000000,4.23004,4.26004,4.02004,4.02004,15300.84699,0
+CREX.US,D,20211005,000000,4.02004,4.20004,3.96004,4.08004,9562.23771,0
+CREX.US,D,20211006,000000,3.96004,4.08004,3.96004,4.05004,9721.23612,0
+CREX.US,D,20211007,000000,4.11004,4.23004,4.02004,4.17004,14546.85453,0
+CREX.US,D,20211008,000000,4.17004,4.32004,4.14004,4.20004,17386.4928,0
+CREX.US,D,20211011,000000,4.29004,4.32004,4.14004,4.17004,14651.52015,0
+CREX.US,D,20211012,000000,4.20004,4.29004,4.17004,4.26004,12862.53804,0
+CREX.US,D,20211013,000000,4.23004,4.32004,4.17004,4.32004,5902.94097,0
+CREX.US,D,20211014,000000,4.32004,4.41004,4.23004,4.23004,10762.89237,0
+CREX.US,D,20211015,000000,4.41004,4.41004,4.18414,4.35004,13346.5332,0
+CREX.US,D,20211018,000000,4.26004,4.56005,4.14004,4.45504,100080.99918,0
+CREX.US,D,20211019,000000,4.44004,4.56005,4.35034,4.53005,22719.10614,0
+CREX.US,D,20211020,000000,4.50005,4.62005,4.44004,4.53005,18372.81627,0
+CREX.US,D,20211021,000000,4.53005,4.53005,4.41004,4.47004,14798.51868,0
+CREX.US,D,20211022,000000,4.38004,4.92005,4.17004,4.17004,234795.31869,0
+CREX.US,D,20211025,000000,4.35004,4.47004,4.05004,4.14004,55328.78004,0
+CREX.US,D,20211026,000000,4.23004,5.07005,4.05004,4.53005,273105.60225,0
+CREX.US,D,20211027,000000,4.32004,5.34005,4.26004,4.77005,507035.59626,0
+CREX.US,D,20211028,000000,4.65005,5.52006,4.29004,5.07005,469081.30914,0
+CREX.US,D,20211029,000000,4.95005,5.07005,4.50005,4.59005,161702.38296,0
+CREX.US,D,20211101,000000,4.65005,5.01005,4.56005,4.71005,157245.76086,0
+CREX.US,D,20211102,000000,4.77005,4.89005,4.59005,4.77005,120510.79488,0
+CREX.US,D,20211103,000000,4.74005,4.80005,4.62005,4.71005,60583.72749,0
+CREX.US,D,20211104,000000,4.74005,4.95005,4.50005,4.62005,40511.26155,0
+CREX.US,D,20211105,000000,4.71005,4.83005,4.62005,4.71005,48052.18614,0
+CREX.US,D,20211108,000000,4.83005,4.89005,4.74005,4.80005,56857.09809,0
+CREX.US,D,20211109,000000,4.83005,4.83005,4.65005,4.77005,20923.45743,0
+CREX.US,D,20211110,000000,4.74005,4.77005,4.53005,4.59005,22472.10861,0
+CREX.US,D,20211111,000000,4.74005,4.74005,4.35004,4.47004,44827.55172,0
+CREX.US,D,20211112,000000,4.44004,4.44604,4.29004,4.38004,241134.92196,0
+CREX.US,D,20211115,000000,7.65008,10.7701,7.14007,7.86008,44756038.76847,0
+CREX.US,D,20211116,000000,6.81007,7.41007,6.24006,7.35007,1621396.78587,0
+CREX.US,D,20211117,000000,7.38007,7.42147,6.09396,6.63007,607573.59087,0
+CREX.US,D,20211118,000000,6.36456,6.56197,5.22005,5.49005,511370.55291,0
+CREX.US,D,20211119,000000,5.70006,6.54007,5.61006,6.06006,451960.48035,0
+CREX.US,D,20211122,000000,5.91006,6.03006,5.38505,5.55006,201055.65609,0
+CREX.US,D,20211123,000000,5.34005,6.33006,5.28005,5.67006,354937.45059,0
+CREX.US,D,20211124,000000,5.61006,5.81976,5.43005,5.76006,52871.80461,0
+CREX.US,D,20211126,000000,5.55006,5.69706,5.40005,5.40005,47720.18946,0
+CREX.US,D,20211129,000000,5.46005,5.52006,5.10365,5.25005,93820.06179,0
+CREX.US,D,20211130,000000,5.19005,5.49005,5.01005,5.07005,202866.97131,0
+CREX.US,D,20211201,000000,5.13005,5.37005,4.71005,4.83005,128060.05272,0
+CREX.US,D,20211202,000000,4.92005,5.16005,4.68005,4.86005,511075.88919,0
+CREX.US,D,20211203,000000,4.80005,4.86005,4.38004,4.38004,306198.27132,0
+CREX.US,D,20211206,000000,4.41004,4.62005,4.29004,4.53005,41232.25434,0
+CREX.US,D,20211207,000000,4.68005,4.98005,4.53605,4.77005,63660.69672,0
+CREX.US,D,20211208,000000,4.68005,5.16005,4.68005,4.98005,249301.17363,0
+CREX.US,D,20211209,000000,4.86005,5.13005,4.80485,4.89005,85943.14056,0
+CREX.US,D,20211210,000000,4.90085,4.95005,4.66775,4.74005,16079.17254,0
+CREX.US,D,20211213,000000,4.71005,4.75145,4.50005,4.65005,36995.96337,0
+CREX.US,D,20211214,000000,4.59005,4.74005,4.50005,4.50545,19502.47164,0
+CREX.US,D,20211215,000000,4.50005,4.50305,4.35004,4.38004,15824.50842,0
+CREX.US,D,20211216,000000,4.50005,4.62005,4.29004,4.29004,27424.05909,0
+CREX.US,D,20211217,000000,4.20004,4.44004,4.06024,4.23004,34720.98612,0
+CREX.US,D,20211220,000000,4.08004,4.50005,4.08004,4.35004,26131.07202,0
+CREX.US,D,20211221,000000,4.41004,4.59005,4.38004,4.53005,26024.73975,0
+CREX.US,D,20211222,000000,4.47004,4.58855,4.36114,4.38004,24218.42448,0
+CREX.US,D,20211223,000000,4.41004,4.51505,4.35004,4.38004,17913.82086,0
+CREX.US,D,20211227,000000,4.32004,4.46974,4.29004,4.29004,18260.15073,0
+CREX.US,D,20211228,000000,4.29004,4.42954,4.20004,4.26004,18225.48441,0
+CREX.US,D,20211229,000000,4.20004,4.26004,3.96004,4.11004,50802.15864,0
+CREX.US,D,20211230,000000,4.17004,4.35004,4.11004,4.14004,16550.83449,0
+CREX.US,D,20211231,000000,4.20004,4.32004,4.11034,4.20004,13893.1944,0
+CREX.US,D,20220103,000000,4.35004,4.50005,4.31854,4.35004,28282.71717,0
+CREX.US,D,20220104,000000,4.35004,4.41004,4.23004,4.26004,11839.21494,0
+CREX.US,D,20220105,000000,4.41004,4.50005,4.26004,4.38004,10783.89216,0
+CREX.US,D,20220106,000000,4.20004,4.35004,4.12504,4.20004,13843.1949,0
+CREX.US,D,20220107,000000,4.38004,4.44004,4.20004,4.23004,14210.85789,0
+CREX.US,D,20220110,000000,4.26004,4.26004,3.93004,3.96004,43770.89562,0
+CREX.US,D,20220111,000000,3.96004,4.35004,3.96004,4.29004,18790.14543,0
+CREX.US,D,20220112,000000,4.26004,4.29004,4.05004,4.17004,19245.47421,0
+CREX.US,D,20220113,000000,4.11004,4.18714,3.99004,3.99004,22640.10693,0
+CREX.US,D,20220114,000000,3.99004,3.99004,3.79684,3.82504,31342.68657,0
+CREX.US,D,20220118,000000,3.81004,4.20004,3.69004,4.14004,61869.04797,0
+CREX.US,D,20220119,000000,4.11004,4.56005,3.98854,4.53005,44120.22546,0
+CREX.US,D,20220120,000000,4.53005,4.71005,4.35004,4.41004,47943.85389,0
+CREX.US,D,20220121,000000,4.44004,4.44004,4.08004,4.29004,41958.24708,0
+CREX.US,D,20220124,000000,4.23004,4.29004,3.57904,3.93004,82165.845,0
+CREX.US,D,20220125,000000,3.90004,4.05004,3.87004,3.99004,12678.20655,0
+CREX.US,D,20220126,000000,4.05004,4.29004,3.93004,4.11004,30683.69316,0
+CREX.US,D,20220127,000000,4.11004,4.14004,3.90004,4.02004,23891.42775,0
+CREX.US,D,20220128,000000,4.02004,4.23004,3.90004,4.11004,17732.82267,0
+CREX.US,D,20220131,000000,4.02004,4.17004,3.93004,4.05004,18514.14819,0
+CREX.US,D,20220201,000000,5.07005,5.73006,4.44004,4.50005,17684769.8172,0
+CREX.US,D,20220202,000000,4.14004,4.44004,4.08004,4.41004,871004.28987,0
+CREX.US,D,20220203,000000,3.87004,4.32004,3.69004,4.26004,314467.52196,0
+CREX.US,D,20220204,000000,4.14004,4.56005,4.11034,4.50005,320168.46495,0
+CREX.US,D,20220207,000000,4.44004,4.62005,4.38004,4.44004,200997.32334,0
+CREX.US,D,20220208,000000,4.35004,4.59005,4.26004,4.53005,91611.41721,0
+CREX.US,D,20220209,000000,4.41004,4.74005,4.41004,4.56005,70045.9662,0
+CREX.US,D,20220210,000000,4.59005,4.74005,4.41004,4.44004,89405.7726,0
+CREX.US,D,20220211,000000,4.41004,4.44004,4.20004,4.26004,64925.68407,0
+CREX.US,D,20220214,000000,4.26004,4.32004,3.99004,4.05004,92664.07335,0
+CREX.US,D,20220215,000000,4.14004,4.26004,3.99004,4.08004,68209.3179,0
+CREX.US,D,20220216,000000,4.02004,4.02004,3.63004,3.63004,183517.49814,0
+CREX.US,D,20220217,000000,3.69004,3.75004,3.42003,3.48003,106454.26878,0
+CREX.US,D,20220218,000000,3.54004,3.57004,3.42003,3.48003,62018.04648,0
+CREX.US,D,20220222,000000,3.27003,3.35973,3.15003,3.18003,90183.43149,0
+CREX.US,D,20220223,000000,3.15003,3.30003,3.03003,3.07773,55454.11212,0
+CREX.US,D,20220224,000000,2.85003,3.30003,2.70003,3.30003,122054.77944,0
+CREX.US,D,20220225,000000,3.24003,3.36003,3.12003,3.36003,53099.469,0
+CREX.US,D,20220228,000000,3.36003,3.45003,3.21303,3.30003,16757.83242,0
+CREX.US,D,20220301,000000,3.33003,3.34503,3.15003,3.18003,37257.29409,0
+CREX.US,D,20220302,000000,3.18003,3.21003,3.00003,3.03003,49552.8378,0
+CREX.US,D,20220303,000000,3.06003,3.06603,2.87943,2.94093,46503.53496,0
+CREX.US,D,20220304,000000,2.85243,2.92503,2.75223,2.76003,46538.86794,0
+CREX.US,D,20220307,000000,2.70003,2.76003,2.61003,2.61033,45960.87372,0
+CREX.US,D,20220308,000000,2.61003,2.77083,2.47802,2.70003,58509.08157,0
+CREX.US,D,20220309,000000,2.73003,2.92503,2.64003,2.74563,70268.29731,0
+CREX.US,D,20220310,000000,2.76813,2.90703,2.65503,2.72943,26417.06916,0
+CREX.US,D,20220311,000000,2.73003,2.83863,2.52693,2.60973,21370.45296,0
+CREX.US,D,20220314,000000,2.74023,2.74023,2.47232,2.52813,44898.55101,0
+CREX.US,D,20220315,000000,2.55063,2.58003,2.41532,2.44652,21066.12267,0
+CREX.US,D,20220316,000000,2.54103,2.60403,2.39702,2.55003,69606.97059,0
+CREX.US,D,20220317,000000,2.55003,2.70003,2.43602,2.61903,89361.10638,0
+CREX.US,D,20220318,000000,2.64003,2.70003,2.52003,2.52003,109462.57203,0
+CREX.US,D,20220321,000000,2.67003,2.67003,2.40002,2.43002,109931.56734,0
+CREX.US,D,20220322,000000,2.45132,2.57913,2.40002,2.57403,2939824.60146,0
+CREX.US,D,20220323,000000,3.39003,3.57004,2.64003,2.78703,8815228.18017,0
+CREX.US,D,20220324,000000,2.76003,2.76003,2.52003,2.57643,1008010.58646,0
+CREX.US,D,20220325,000000,2.55003,2.64843,2.44502,2.56683,527825.72169,0
+CREX.US,D,20220328,000000,2.52003,2.55003,2.43602,2.50923,449411.83917,0
+CREX.US,D,20220329,000000,2.46002,2.52003,2.43661,2.46002,526776.06552,0
+CREX.US,D,20220330,000000,2.61003,2.66223,2.52003,2.55903,562613.70714,0
+CREX.US,D,20220331,000000,2.44952,2.52003,2.43002,2.46512,338264.61732,0
+CREX.US,D,20220401,000000,2.55003,2.61003,2.43632,2.49602,373100.26896,0
+CREX.US,D,20220404,000000,2.56353,2.65803,2.52003,2.64603,245896.87434,0
+CREX.US,D,20220405,000000,2.64603,2.70003,2.52033,2.57943,192134.41197,0
+CREX.US,D,20220406,000000,2.60013,2.62443,2.43752,2.49002,194960.05038,0
+CREX.US,D,20220407,000000,2.46002,2.51913,2.28002,2.38232,286018.47312,0
+CREX.US,D,20220408,000000,2.38232,2.38232,2.22002,2.27012,166630.66701,0
+CREX.US,D,20220411,000000,2.23682,2.25002,2.10092,2.21102,108471.24861,0
+CREX.US,D,20220412,000000,2.20952,2.22602,2.03762,2.10752,113898.19434,0
+CREX.US,D,20220413,000000,2.08502,2.23802,2.08502,2.23802,103284.96714,0
+CREX.US,D,20220414,000000,2.22002,2.26772,2.10002,2.16002,73483.93182,0
+CREX.US,D,20220418,000000,2.22002,2.22002,2.01002,2.08532,95065.38267,0
+CREX.US,D,20220419,000000,2.07062,2.14562,2.04752,2.13902,76354.23645,0
+CREX.US,D,20220420,000000,2.10092,2.19002,2.07002,2.18702,41425.91907,0
+CREX.US,D,20220421,000000,2.18462,2.21852,2.07002,2.07182,43669.89663,0
+CREX.US,D,20220422,000000,2.07002,2.08472,2.00012,2.02682,63300.03366,0
+CREX.US,D,20220425,000000,2.01002,2.13002,1.98002,2.13002,34768.65231,0
+CREX.US,D,20220426,000000,2.07782,2.11472,2.00972,2.01062,54453.45546,0
+CREX.US,D,20220427,000000,2.01002,2.16002,2.01002,2.08337,73166.60166,0
+CREX.US,D,20220428,000000,2.13302,2.15942,2.01002,2.0494,70709.95956,0
+CREX.US,D,20220429,000000,2.05262,2.13002,1.95002,1.97342,66452.33547,0
+CREX.US,D,20220502,000000,2.10002,2.10002,1.92212,2.04002,48204.51795,0
+CREX.US,D,20220503,000000,2.07002,2.23322,2.01002,2.16842,91610.08389,0
+CREX.US,D,20220504,000000,2.19002,2.40124,2.13572,2.40122,64629.68703,0
+CREX.US,D,20220505,000000,2.40002,2.40002,2.13752,2.21702,40166.59833,0
+CREX.US,D,20220506,000000,2.15042,2.27402,2.05892,2.11562,34863.98469,0
+CREX.US,D,20220509,000000,2.11562,2.11562,1.95002,1.95572,64198.69134,0
+CREX.US,D,20220510,000000,1.97132,2.16002,1.68902,2.02412,129335.03997,0
+CREX.US,D,20220511,000000,2.01062,2.01989,1.83032,1.88972,40871.92461,0
+CREX.US,D,20220512,000000,2.01212,2.01212,1.86002,1.95002,29756.03577,0
+CREX.US,D,20220513,000000,1.95002,2.13002,1.87982,2.13002,79865.868,0
+CREX.US,D,20220516,000000,2.22002,2.61003,2.13032,2.55003,333025.66971,0
+CREX.US,D,20220517,000000,2.22182,2.28002,2.04632,2.16002,171340.61991,0
+CREX.US,D,20220518,000000,2.25002,2.25002,1.95902,2.06972,45170.54829,0
+CREX.US,D,20220519,000000,2.07002,2.16002,1.98002,2.10002,52444.14222,0
+CREX.US,D,20220520,000000,2.10002,2.10002,1.86032,1.97702,34595.32071,0
+CREX.US,D,20220523,000000,1.93532,2.08022,1.89902,1.97162,30968.69031,0
+CREX.US,D,20220524,000000,1.98002,2.01002,1.89002,1.89002,28491.38175,0
+CREX.US,D,20220525,000000,1.95002,2.07002,1.83902,1.89932,28478.71521,0
+CREX.US,D,20220526,000000,1.91402,1.99502,1.77992,1.85762,65559.01107,0
+CREX.US,D,20220527,000000,1.92452,2.13002,1.83062,1.98002,176214.9045,0
+CREX.US,D,20220531,000000,1.98002,1.98602,1.92002,1.97372,17325.82674,0
+CREX.US,D,20220601,000000,1.92002,2.00702,1.88942,1.93802,28413.38253,0
+CREX.US,D,20220602,000000,2.07002,2.13002,2.01032,2.07482,56051.10615,0
+CREX.US,D,20220603,000000,2.04002,2.10002,1.95692,2.08652,41410.58589,0
+CREX.US,D,20220606,000000,2.13002,2.13106,2.04032,2.11172,40133.93199,0
+CREX.US,D,20220607,000000,2.05922,2.34002,2.05922,2.16572,34638.32028,0
+CREX.US,D,20220608,000000,2.25002,2.25002,2.16002,2.21942,64911.68421,0
+CREX.US,D,20220609,000000,2.20472,2.20562,2.10902,2.16002,17923.48743,0
+CREX.US,D,20220610,000000,2.16002,2.21942,2.06402,2.21942,19450.80549,0
+CREX.US,D,20220613,000000,2.03402,2.10002,1.98902,2.08292,31981.01352,0
+CREX.US,D,20220614,000000,2.09492,2.13002,1.95332,2.08532,27093.72906,0
+CREX.US,D,20220615,000000,2.02532,2.16002,1.98512,2.11232,33708.66291,0
+CREX.US,D,20220616,000000,2.07002,2.11502,1.86002,1.86272,101744.31588,0
+CREX.US,D,20220617,000000,2.03462,2.03462,1.86002,1.86002,43485.23181,0
+CREX.US,D,20220621,000000,1.89332,2.04002,1.89332,1.90712,31786.01547,0
+CREX.US,D,20220622,000000,1.95422,2.07002,1.93232,1.95062,22714.10619,0
+CREX.US,D,20220623,000000,2.10002,2.10002,1.97402,1.98002,21216.12117,0
+CREX.US,D,20220624,000000,2.03402,2.10002,1.99502,1.99502,39425.93907,0
+CREX.US,D,20220627,000000,1.99502,2.09402,1.99502,1.99502,31380.01953,0
+CREX.US,D,20220628,000000,2.04602,2.04602,1.86002,1.86002,49086.84246,0
+CREX.US,D,20220629,000000,1.86692,1.93952,1.78442,1.86002,45936.54063,0
+CREX.US,D,20220630,000000,1.89002,2.00042,1.81262,1.83452,14310.52356,0
+CREX.US,D,20220701,000000,1.88852,1.89002,1.80212,1.84532,16140.83859,0
+CREX.US,D,20220705,000000,1.89002,1.89002,1.80002,1.81202,46519.20147,0
+CREX.US,D,20220706,000000,1.94132,1.94132,1.80002,1.83332,11742.54924,0
+CREX.US,D,20220707,000000,1.83332,1.92482,1.83332,1.84502,15067.84932,0
+CREX.US,D,20220708,000000,1.89002,1.89002,1.76522,1.84502,24384.42282,0
+CREX.US,D,20220711,000000,1.82102,1.87502,1.77062,1.78502,35257.31409,0
+CREX.US,D,20220712,000000,1.78502,1.87202,1.76402,1.78172,10441.56225,0
+CREX.US,D,20220713,000000,1.83872,1.86002,1.75532,1.77722,21779.7822,0
+CREX.US,D,20220714,000000,1.76822,1.79972,1.65002,1.70971,29979.7002,0
+CREX.US,D,20220715,000000,1.79402,1.79402,1.70972,1.72622,17157.82842,0
+CREX.US,D,20220718,000000,1.83002,1.83002,1.73072,1.77002,15278.18055,0
+CREX.US,D,20220719,000000,1.77002,1.82732,1.75532,1.82732,40365.26301,0
+CREX.US,D,20220720,000000,1.82762,1.86002,1.78892,1.80782,20130.13203,0
+CREX.US,D,20220721,000000,1.80752,1.82852,1.80182,1.81922,16681.49985,0
+CREX.US,D,20220722,000000,1.81802,1.84142,1.77002,1.80302,27197.39469,0
+CREX.US,D,20220725,000000,1.84502,1.94222,1.75262,1.87562,30751.69248,0
+CREX.US,D,20220726,000000,2.02202,2.02202,1.80002,1.80002,19065.14268,0
+CREX.US,D,20220727,000000,2.02502,2.02502,1.80002,1.86002,18403.81596,0
+CREX.US,D,20220728,000000,1.89032,1.89572,1.80002,1.83332,10132.23201,0
+CREX.US,D,20220729,000000,1.86167,1.92002,1.83362,1.83602,9648.90351,0
+CREX.US,D,20220801,000000,1.83002,1.90772,1.80002,1.80092,16328.50338,0
+CREX.US,D,20220802,000000,1.80002,1.87742,1.80002,1.81652,21592.11741,0
+CREX.US,D,20220803,000000,1.83002,1.87802,1.74212,1.80002,43501.56498,0
+CREX.US,D,20220804,000000,1.87802,1.92002,1.80032,1.91942,20559.46107,0
+CREX.US,D,20220805,000000,1.89002,2.00612,1.88972,1.97402,44723.55276,0
+CREX.US,D,20220808,000000,2.01002,2.05442,1.89002,2.02622,15880.84119,0
+CREX.US,D,20220809,000000,2.01482,2.06672,1.95002,1.97522,23377.09956,0
+CREX.US,D,20220810,000000,1.93532,2.01002,1.93532,2.01002,16049.17284,0
+CREX.US,D,20220811,000000,2.01302,2.10002,1.85252,2.04632,37386.62613,0
+CREX.US,D,20220812,000000,1.99502,2.04002,1.95002,1.96652,41520.91812,0
+CREX.US,D,20220815,000000,1.97072,2.25002,1.95122,2.17877,176526.90138,0
+CREX.US,D,20220816,000000,2.09642,2.13902,1.86002,1.96922,188183.45148,0
+CREX.US,D,20220817,000000,1.93841,1.98002,1.89032,1.90622,31766.68233,0
+CREX.US,D,20220818,000000,1.89002,2.00372,1.80002,1.94282,53899.12767,0
+CREX.US,D,20220819,000000,1.93202,1.95002,1.83032,1.90892,58001.08665,0
+CREX.US,D,20220822,000000,1.86002,1.90592,1.80002,1.86842,27811.38855,0
+CREX.US,D,20220823,000000,1.81502,1.94732,1.81502,1.94492,36131.30535,0
+CREX.US,D,20220824,000000,1.91402,2.14202,1.91402,2.04746,115801.17531,0
+CREX.US,D,20220825,000000,2.10002,2.10002,1.98632,2.05742,42714.57285,0
+CREX.US,D,20220826,000000,1.98002,2.05472,1.95212,2.02502,15644.84355,0
+CREX.US,D,20220829,000000,1.98002,1.98209,1.89002,1.96802,33140.00193,0
+CREX.US,D,20220830,000000,1.95002,2.00999,1.92061,1.98062,27765.05568,0
+CREX.US,D,20220831,000000,2.00372,2.07992,1.96502,2.01002,12566.541,0
+CREX.US,D,20220901,000000,2.05412,2.12642,2.01002,2.07302,44572.22094,0
+CREX.US,D,20220902,000000,2.01092,2.10002,1.98902,2.07002,24351.42315,0
+CREX.US,D,20220906,000000,2.03102,2.14502,1.98002,2.08502,40837.92495,0
+CREX.US,D,20220907,000000,2.08472,2.13002,2.01902,2.09331,10969.55697,0
+CREX.US,D,20220908,000000,2.10002,2.31752,2.08862,2.25452,69121.64211,0
+CREX.US,D,20220909,000000,2.18702,2.40002,2.16002,2.38412,73940.92725,0
+CREX.US,D,20220912,000000,2.31272,2.37002,2.25002,2.26712,40003.93329,0
+CREX.US,D,20220913,000000,2.26502,2.26502,2.13002,2.16062,19314.80685,0
+CREX.US,D,20220914,000000,2.16002,2.25002,2.13602,2.14982,18485.81514,0
+CREX.US,D,20220915,000000,2.13002,2.19002,2.13002,2.14682,14118.19215,0
+CREX.US,D,20220916,000000,2.13062,2.13542,1.98002,2.01002,41212.25454,0
+CREX.US,D,20220919,000000,2.00042,2.08802,1.98002,1.98002,30792.35874,0
+CREX.US,D,20220920,000000,1.98002,2.00972,1.86002,1.86002,41848.24818,0
+CREX.US,D,20220921,000000,1.8764,2.08502,1.80092,1.84208,40221.26445,0
+CREX.US,D,20220922,000000,1.86002,2.00972,1.80002,1.91522,34961.31705,0
+CREX.US,D,20220923,000000,1.83002,1.98002,1.71002,1.71032,37737.28929,0
+CREX.US,D,20220926,000000,1.71002,1.77032,1.71002,1.73402,11190.22143,0
+CREX.US,D,20220927,000000,1.72502,1.89002,1.72502,1.78502,24023.42643,0
+CREX.US,D,20220928,000000,1.81487,1.82942,1.74002,1.74002,7065.59601,0
+CREX.US,D,20220929,000000,1.78517,1.92002,1.74032,1.83062,12905.53761,0
+CREX.US,D,20220930,000000,1.88072,1.88072,1.80002,1.80002,6579.9342,0
+CREX.US,D,20221003,000000,1.80002,1.88372,1.80002,1.83002,13423.86576,0
+CREX.US,D,20221004,000000,1.83002,1.97942,1.80005,1.86392,57232.42767,0
+CREX.US,D,20221005,000000,1.89002,1.95002,1.80002,1.86032,51613.48386,0
+CREX.US,D,20221006,000000,1.92002,2.03972,1.92002,2.00882,50632.49367,0
+CREX.US,D,20221007,000000,2.00882,2.00882,1.80512,1.86752,34331.65668,0
+CREX.US,D,20221010,000000,1.92002,2.00702,1.87502,1.96172,15809.50857,0
+CREX.US,D,20221011,000000,1.92002,1.92032,1.81502,1.82372,24294.09039,0
+CREX.US,D,20221012,000000,1.92002,1.93922,1.84502,1.87352,13895.19438,0
+CREX.US,D,20221013,000000,1.89002,1.89932,1.81532,1.86722,10351.56315,0
+CREX.US,D,20221014,000000,1.86002,1.90202,1.81502,1.84142,17513.49153,0
+CREX.US,D,20221017,000000,1.81502,1.97522,1.74032,1.80002,20610.12723,0
+CREX.US,D,20221018,000000,1.85702,1.87502,1.77002,1.77062,18403.81596,0
+CREX.US,D,20221019,000000,1.81442,1.81442,1.78502,1.79252,6391.26942,0
+CREX.US,D,20221020,000000,1.80002,1.85402,1.72502,1.75112,20122.79877,0
+CREX.US,D,20221021,000000,1.75772,1.82702,1.75532,1.77122,8916.24417,0
+CREX.US,D,20221024,000000,1.80002,1.80002,1.72502,1.72502,12839.8716,0
+CREX.US,D,20221025,000000,1.74002,1.86002,1.74002,1.83002,12975.87024,0
+CREX.US,D,20221026,000000,1.71002,1.90892,1.71002,1.82042,53237.46762,0
+CREX.US,D,20221027,000000,1.83302,1.86002,1.77032,1.86002,14888.85111,0
+CREX.US,D,20221028,000000,1.86002,1.95002,1.83002,1.89002,29991.70008,0
+CREX.US,D,20221031,000000,1.83002,1.94942,1.83002,1.89902,10931.89068,0
+CREX.US,D,20221101,000000,1.86002,1.95002,1.86002,1.89002,4355.62311,0
+CREX.US,D,20221102,000000,1.92002,1.94972,1.86002,1.90862,12440.87559,0
+CREX.US,D,20221103,000000,1.92002,1.92002,1.86002,1.89032,10550.22783,0
+CREX.US,D,20221104,000000,1.89002,1.89032,1.74092,1.79822,14795.51871,0
+CREX.US,D,20221107,000000,1.77182,1.87802,1.77182,1.80002,3283.63383,0
+CREX.US,D,20221108,000000,1.83002,1.86302,1.77002,1.80002,7861.25472,0
+CREX.US,D,20221109,000000,1.86002,1.86002,1.68002,1.74002,29005.37661,0
+CREX.US,D,20221110,000000,1.69232,1.77002,1.69232,1.75502,16613.1672,0
+CREX.US,D,20221111,000000,1.74002,1.76972,1.67102,1.74212,28338.71661,0
+CREX.US,D,20221114,000000,1.75502,1.92332,1.74857,1.87412,44794.55205,0
+CREX.US,D,20221115,000000,1.92002,1.92002,1.80272,1.83002,14886.85113,0
+CREX.US,D,20221116,000000,1.82702,1.91222,1.78412,1.83002,25192.08141,0
+CREX.US,D,20221117,000000,1.83002,1.89002,1.80032,1.85402,28387.04946,0
+CREX.US,D,20221118,000000,1.83602,1.91822,1.78202,1.83002,30561.02772,0
+CREX.US,D,20221121,000000,1.88402,1.88402,1.78922,1.78922,3145.63521,0
+CREX.US,D,20221122,000000,1.88882,1.88882,1.78202,1.78232,8841.91158,0
+CREX.US,D,20221123,000000,1.82282,1.82972,1.71302,1.75442,13882.19451,0
+CREX.US,D,20221125,000000,1.83002,1.83002,1.74002,1.75622,10240.23093,0
+CREX.US,D,20221128,000000,1.74902,1.79672,1.71002,1.73972,12117.87882,0
+CREX.US,D,20221129,000000,1.73881,1.73882,1.68002,1.70012,5223.61443,0
+CREX.US,D,20221130,000000,1.70402,1.95002,1.70402,1.95002,51335.15331,0
+CREX.US,D,20221201,000000,1.86002,1.91942,1.68002,1.83002,25140.74859,0
+CREX.US,D,20221202,000000,1.80002,1.80392,1.72502,1.79132,20523.1281,0
+CREX.US,D,20221205,000000,1.85642,1.85972,1.77002,1.83002,14384.52282,0
+CREX.US,D,20221206,000000,1.83032,1.87292,1.76612,1.87292,15830.50836,0
+CREX.US,D,20221207,000000,1.77002,1.89002,1.77002,1.86002,14838.51828,0
+CREX.US,D,20221208,000000,1.95002,1.95002,1.76612,1.86002,9628.90371,0
+CREX.US,D,20221209,000000,1.83602,1.88102,1.78262,1.88102,5812.60854,0
+CREX.US,D,20221212,000000,1.87772,2.02502,1.86062,1.94852,40125.59874,0
+CREX.US,D,20221213,000000,2.00972,2.00972,1.87202,1.92002,7540.25793,0
+CREX.US,D,20221214,000000,1.92002,1.94972,1.85702,1.92032,9106.5756,0
+CREX.US,D,20221215,000000,1.83002,1.92332,1.83002,1.89002,6521.26812,0
+CREX.US,D,20221216,000000,1.83032,1.94102,1.82972,1.94102,13186.86813,0
+CREX.US,D,20221219,000000,1.95002,1.96262,1.86002,1.92752,15852.17481,0
+CREX.US,D,20221220,000000,1.86002,1.92752,1.86002,1.86002,7987.92012,0
+CREX.US,D,20221221,000000,1.80002,1.88702,1.77002,1.77002,29942.36724,0
+CREX.US,D,20221222,000000,1.77002,1.80032,1.71002,1.76972,17905.15428,0
+CREX.US,D,20221223,000000,1.81502,1.81502,1.71632,1.71722,10676.5599,0
+CREX.US,D,20221227,000000,1.71602,1.80002,1.71602,1.74692,7500.92499,0
+CREX.US,D,20221228,000000,1.74002,1.78172,1.74002,1.74002,16078.50588,0
+CREX.US,D,20221229,000000,1.74002,1.74002,1.72202,1.72202,16783.1655,0
+CREX.US,D,20221230,000000,1.72502,1.75802,1.72502,1.74002,15753.50913,0
+CREX.US,D,20230103,000000,1.72502,1.75502,1.68602,1.75502,22987.43679,0
+CREX.US,D,20230104,000000,1.76822,1.80002,1.71302,1.80002,16893.49773,0
+CREX.US,D,20230105,000000,1.80002,1.80002,1.74332,1.78802,4550.62116,0
+CREX.US,D,20230106,000000,1.76702,1.84502,1.74152,1.80032,4723.95276,0
+CREX.US,D,20230109,000000,1.86002,1.86002,1.69202,1.71002,9908.56758,0
+CREX.US,D,20230110,000000,1.75472,1.79972,1.75472,1.77032,12373.87626,0
+CREX.US,D,20230111,000000,1.71602,1.86002,1.71602,1.81802,19644.80355,0
+CREX.US,D,20230112,000000,1.80002,1.95002,1.80002,1.92122,26097.40569,0
+CREX.US,D,20230113,000000,1.94942,2.07002,1.91912,2.01002,30874.02459,0
+CREX.US,D,20230117,000000,1.98002,2.07002,1.98002,2.01002,28828.04505,0
+CREX.US,D,20230118,000000,2.11052,2.11052,1.78502,1.86062,30885.69114,0
+CREX.US,D,20230119,000000,1.86002,1.92932,1.86002,1.91282,4107.29226,0
+CREX.US,D,20230120,000000,2.06972,2.06972,1.89062,2,11094.88905,0
+CREX.US,D,20230123,000000,2.01602,2.01602,1.89032,1.89152,9738.23595,0
+CREX.US,D,20230124,000000,1.90502,2.04062,1.83032,1.98002,22704.10629,0
+CREX.US,D,20230125,000000,2.04002,2.04002,1.83212,1.92677,29047.70952,0
+CREX.US,D,20230126,000000,1.89002,1.96052,1.86002,1.92887,64085.35914,0
+CREX.US,D,20230127,000000,1.92032,2.01002,1.89032,1.97972,60752.39247,0
+CREX.US,D,20230130,000000,1.98002,2.10002,1.89002,1.99502,73860.26139,0
+CREX.US,D,20230131,000000,1.95002,2.07002,1.81352,2.01002,94983.38349,0
+CREX.US,D,20230201,000000,2.05172,2.07002,1.95002,2.00402,20782.79217,0
+CREX.US,D,20230202,000000,2.07002,2.16902,2.00402,2.10602,60120.73212,0
+CREX.US,D,20230203,000000,2.19002,2.22002,2.09672,2.13002,64858.01808,0
+CREX.US,D,20230206,000000,2.16002,2.16107,2.05202,2.05772,50054.49945,0
+CREX.US,D,20230207,000000,2.26832,2.28992,2.19002,2.27342,137355.62643,0
+CREX.US,D,20230208,000000,2.30972,2.30972,2.22062,2.24552,21394.78605,0
+CREX.US,D,20230209,000000,2.27552,2.27552,2.21702,2.23532,15978.84021,0
+CREX.US,D,20230210,000000,2.19002,2.30972,2.19002,2.29592,8871.91128,0
+CREX.US,D,20230213,000000,2.30102,2.30102,2.20832,2.25002,13322.53344,0
+CREX.US,D,20230214,000000,2.25002,2.28002,2.20952,2.24897,2594.97405,0
+CREX.US,D,20230215,000000,2.28002,2.28002,2.17532,2.19002,10237.23096,0
+CREX.US,D,20230216,000000,2.25002,2.25002,2.13002,2.16002,15612.51054,0
+CREX.US,D,20230217,000000,2.21102,2.21102,2.14502,2.14502,11169.22164,0
+CREX.US,D,20230221,000000,2.22002,2.28002,2.16002,2.19002,24777.75222,0
+CREX.US,D,20230222,000000,2.31002,2.31002,2.19002,2.19812,16289.50377,0
+CREX.US,D,20230223,000000,2.25002,2.25002,2.20502,2.22924,11006.88993,0
+CREX.US,D,20230224,000000,2.22002,2.22923,2.16062,2.19002,12606.20727,0
+CREX.US,D,20230227,000000,2.24672,2.24672,2.16002,2.20472,4416.6225,0
+CREX.US,D,20230228,000000,2.22002,2.24672,2.19002,2.19302,10109.8989,0
+CREX.US,D,20230301,000000,2.16602,2.20802,1.96112,2.07002,48531.51468,0
+CREX.US,D,20230302,000000,2.10002,2.11502,2.04002,2.10002,9077.90922,0
+CREX.US,D,20230303,000000,2.16002,2.25602,2.16002,2.25002,47778.85554,0
+CREX.US,D,20230306,000000,2.19002,2.25002,2.17502,2.22002,6573.2676,0
+CREX.US,D,20230307,000000,2.25002,2.25002,2.16002,2.20502,5945.60721,0
+CREX.US,D,20230308,000000,2.23472,2.28002,2.17802,2.27702,9154.90845,0
+CREX.US,D,20230309,000000,2.25002,2.30402,2.10302,2.16002,11561.55105,0
+CREX.US,D,20230310,000000,2.16002,2.16002,1.98002,1.99802,9394.57272,0
+CREX.US,D,20230313,000000,1.95002,2.10602,1.81502,1.91402,20232.13101,0
+CREX.US,D,20230314,000000,1.95002,1.97702,1.83002,1.86302,13122.20211,0
+CREX.US,D,20230315,000000,1.77002,2.10002,1.77002,1.92632,37496.2917,0
+CREX.US,D,20230316,000000,1.99502,2.12972,1.86002,2.07002,20684.79315,0
+CREX.US,D,20230317,000000,1.96802,2.09972,1.96802,2.04002,6643.2669,0
+CREX.US,D,20230320,000000,1.95002,2.12912,1.95002,1.97882,7268.92731,0
+CREX.US,D,20230321,000000,1.92002,2.04002,1.92002,1.98002,10609.8939,0
+CREX.US,D,20230322,000000,2.01002,2.01002,1.81502,1.81502,12725.53941,0
+CREX.US,D,20230323,000000,1.83002,1.89002,1.81502,1.83032,6252.27081,0
+CREX.US,D,20230324,000000,1.86002,2.15102,1.71362,1.92002,116107.17225,0
+CREX.US,D,20230327,000000,1.85,2.07,1.8201,2.0106,52567,0
+CREX.US,D,20230328,000000,2.02,2.02,1.95,1.99,32077,0
+CREX.US,D,20230329,000000,1.99,2.2,1.99,2.14,38746,0
+CREX.US,D,20230330,000000,2.29,2.3,2.1801,2.2666,35328,0
+CREX.US,D,20230331,000000,2.28,2.28,2.17,2.22,35152,0
+CREX.US,D,20230403,000000,2.22,2.23,2.1501,2.215,6072,0
+CREX.US,D,20230404,000000,2.18,2.21,2.16,2.2,12861,0
+CREX.US,D,20230405,000000,2.19,2.79,2.1,2.16,559446,0
+CREX.US,D,20230406,000000,2.11,2.21,2.01,2.11,35995,0
+CREX.US,D,20230410,000000,2.16,2.449,2.15,2.215,82648,0
+CREX.US,D,20230411,000000,2.28,2.28,2.163,2.21,18795,0
+CREX.US,D,20230412,000000,2.2,2.3099,2.11,2.19,19328,0
+CREX.US,D,20230413,000000,2.24,2.45,2.23,2.41,120260,0
+CREX.US,D,20230414,000000,2.48,2.55,2.4,2.4498,75544,0
+CREX.US,D,20230417,000000,2.49,2.49,2.202,2.41,74565,0
+CREX.US,D,20230418,000000,2.44,2.4499,2.37,2.4,23366,0
+CREX.US,D,20230419,000000,2.37,2.43,2.3264,2.4,14243,0
+CREX.US,D,20230420,000000,2.39,2.409,2.31,2.39,6492,0
+CREX.US,D,20230421,000000,2.42,2.42,2.29,2.33,11634,0
+CREX.US,D,20230424,000000,2.36,2.55,2.36,2.49,102825,0
+CREX.US,D,20230425,000000,2.53,2.53,2.41,2.48,24929,0
+CREX.US,D,20230426,000000,2.55,2.55,2.46,2.5,11901,0
+CREX.US,D,20230427,000000,2.4701,2.5,2.43,2.48,22779,0
+CREX.US,D,20230428,000000,2.49,2.58,2.455,2.57,32249,0
+CREX.US,D,20230501,000000,2.37,2.55,2.35,2.48,102936,0
+CREX.US,D,20230502,000000,2.45,2.58,2.45,2.48,41059,0
+CREX.US,D,20230503,000000,2.49,2.58,2.49,2.51,10382,0
+CREX.US,D,20230504,000000,2.47,2.6565,2.47,2.6,22161,0
+CREX.US,D,20230505,000000,2.61,2.6949,2.61,2.68,19354,0
+CREX.US,D,20230508,000000,2.67,2.72,2.55,2.64,20238,0
+CREX.US,D,20230509,000000,2.59,2.65,2.5501,2.65,21652,0
+CREX.US,D,20230510,000000,2.5801,2.685,2.5801,2.6588,8002,0
+CREX.US,D,20230511,000000,2.69,2.73,2.66,2.71,19795,0
+CREX.US,D,20230512,000000,2.705,2.7299,2.65,2.65,41096,0
+CREX.US,D,20230515,000000,2.54,2.59,2.41,2.41,52122,0
+CREX.US,D,20230516,000000,2.41,2.49,2.41,2.45,15139,0
+CREX.US,D,20230517,000000,2.43,2.5,2.42,2.5,17121,0
+CREX.US,D,20230518,000000,2.545,2.5557,2.45,2.45,10366,0
+CREX.US,D,20230519,000000,2.44,2.71,2.34,2.42,117361,0
+CREX.US,D,20230522,000000,2.4,2.59,2.4,2.52,47050,0
+CREX.US,D,20230523,000000,2.48,2.59,2.48,2.56,7636,0
+CREX.US,D,20230524,000000,2.54,2.6,2.53,2.6,6087,0
+CREX.US,D,20230525,000000,2.6,2.61,2.4936,2.53,12277,0
+CREX.US,D,20230526,000000,2.54,2.64,2.53,2.54,38851,0
+CREX.US,D,20230530,000000,2.565,2.59,2.51,2.54,14184,0
+CREX.US,D,20230531,000000,2.54,2.63,2.54,2.595,14737,0
+CREX.US,D,20230601,000000,2.57,2.68,2.57,2.68,11959,0
+CREX.US,D,20230602,000000,2.62,2.7599,2.62,2.68,43301,0
+CREX.US,D,20230605,000000,2.65,2.65,2.54,2.6,7231,0
+CREX.US,D,20230606,000000,2.59,2.79,2.59,2.79,23970,0
+CREX.US,D,20230607,000000,2.77,2.85,2.75,2.81,43165,0
+CREX.US,D,20230608,000000,2.84,2.89,2.75,2.89,17283,0
+CREX.US,D,20230609,000000,2.82,2.87,2.66,2.73,29033,0
+CREX.US,D,20230612,000000,2.7,2.8499,2.69,2.83,8051,0
+CREX.US,D,20230613,000000,2.72,2.88,2.72,2.8,19043,0
+CREX.US,D,20230614,000000,2.77,2.86,2.77,2.8,9623,0
+CREX.US,D,20230615,000000,2.8,2.8686,2.78,2.8,19726,0
+CREX.US,D,20230616,000000,2.81,3.02,2.81,3.02,93378,0
+CREX.US,D,20230620,000000,3.08,3.09,2.91,2.97,58251,0
+CREX.US,D,20230621,000000,3.02,3.09,2.96,3.05,20879,0
+CREX.US,D,20230622,000000,3.07,3.09,2.969,3.08,36054,0
+CREX.US,D,20230623,000000,3.05,3.15,3.04,3.15,35416,0
+CREX.US,D,20230626,000000,3.1601,3.2187,2.9952,3.04,70814,0
+CREX.US,D,20230627,000000,3.0305,3.0305,2.95,2.98,18686,0
+CREX.US,D,20230628,000000,2.98,3.07,2.98,3.02,6374,0
+CREX.US,D,20230629,000000,2.96,3.08,2.96,3.07,40810,0
+CREX.US,D,20230630,000000,3.06,3.06,2.9701,3.05,4938,0
+CREX.US,D,20230703,000000,3.01,3.12,3.01,3.1,26806,0
+CREX.US,D,20230705,000000,3.11,3.14,3.1,3.1,13093,0
+CREX.US,D,20230706,000000,3.1295,3.1295,2.96,2.97,20390,0
+CREX.US,D,20230707,000000,2.93,3.0431,2.93,3.02,12866,0
+CREX.US,D,20230710,000000,3,3.1027,2.9901,3.03,40749,0
+CREX.US,D,20230711,000000,3.02,3.0622,2.85,2.85,46133,0
+CREX.US,D,20230712,000000,2.92,2.9407,2.77,2.7874,33048,0
+CREX.US,D,20230713,000000,2.75,2.87,2.75,2.8,15788,0
+CREX.US,D,20230714,000000,2.85,2.89,2.7709,2.82,25528,0
+CREX.US,D,20230717,000000,2.85,2.91,2.77,2.8,20568,0
+CREX.US,D,20230718,000000,2.7955,3.22,2.7839,3.18,136902,0
+CREX.US,D,20230719,000000,3.19,3.33,3.1152,3.29,95677,0
+CREX.US,D,20230720,000000,3.3,3.8,3.297,3.794,111497,0
+CREX.US,D,20230721,000000,3.8,3.96,3.7,3.82,142525,0
+CREX.US,D,20230724,000000,3.96,4,3.66,3.92,83088,0
+CREX.US,D,20230725,000000,3.92,3.92,3.6,3.65,53518,0
+CREX.US,D,20230726,000000,3.65,3.78,3.65,3.72,38263,0
+CREX.US,D,20230727,000000,3.75,3.9037,3.64,3.71,39137,0
+CREX.US,D,20230728,000000,3.83,3.92,3.71,3.9,46431,0
+CREX.US,D,20230731,000000,3.79,3.86,3.7,3.71,45539,0
+CREX.US,D,20230801,000000,3.7,3.81,3.63,3.78,36968,0
+CREX.US,D,20230802,000000,3.78,3.8113,3.61,3.69,34381,0
+CREX.US,D,20230803,000000,3.57,3.68,3.55,3.59,32391,0
+CREX.US,D,20230804,000000,3.13,3.405,3.0601,3.13,103467,0
+CREX.US,D,20230807,000000,2.75,3.3499,2.7,3.28,89555,0
+CREX.US,D,20230808,000000,3.19,3.28,2.94,2.94,63752,0
+CREX.US,D,20230809,000000,2.85,3.05,2.83,2.84,28070,0
+CREX.US,D,20230810,000000,2.89,2.96,2.8,2.8,24052,0
+CREX.US,D,20230811,000000,2.76,2.9848,2.76,2.77,26697,0
+CREX.US,D,20230814,000000,2.75,2.8552,2.75,2.84,11589,0
+CREX.US,D,20230815,000000,2.83,2.9975,2.7981,2.99,23011,0
+CREX.US,D,20230816,000000,2.88,3.24,2.88,2.99,78373,0
+CREX.US,D,20230817,000000,2.01,2.0537,1.79,1.9,677582,0
+CREX.US,D,20230818,000000,1.89,2.11,1.8201,2.07,304994,0
+CREX.US,D,20230821,000000,2.03,2.15,2.0201,2.06,72105,0
+CREX.US,D,20230822,000000,2.09,2.1799,1.98,1.99,146518,0
+CREX.US,D,20230823,000000,2,2.07,1.81,1.81,105855,0
+CREX.US,D,20230824,000000,1.91,1.9938,1.87,1.87,68055,0
+CREX.US,D,20230825,000000,1.88,1.95,1.87,1.87,42945,0
+CREX.US,D,20230828,000000,1.87,1.96,1.87,1.9,19957,0
+CREX.US,D,20230829,000000,2,2.105,1.88,2.08,75230,0
+CREX.US,D,20230830,000000,2.1,2.1,2.015,2.06,36904,0
+CREX.US,D,20230831,000000,1.99,2.1499,1.98,2,21017,0
+CREX.US,D,20230901,000000,1.94,2.01,1.94,1.95,12284,0
+CREX.US,D,20230905,000000,1.9797,1.9797,1.88,1.88,19296,0
+CREX.US,D,20230906,000000,1.92,1.92,1.8,1.88,45764,0
+CREX.US,D,20230907,000000,1.85,1.87,1.68,1.74,177988,0
+CREX.US,D,20230908,000000,1.7,1.82,1.7,1.75,26428,0
+CREX.US,D,20230911,000000,1.73,1.81,1.65,1.68,66167,0
+CREX.US,D,20230912,000000,1.63,1.8599,1.61,1.65,35021,0
+CREX.US,D,20230913,000000,1.62,1.7,1.61,1.64,26607,0
+CREX.US,D,20230914,000000,1.71,1.72,1.65,1.65,13723,0
+CREX.US,D,20230915,000000,1.65,1.6793,1.5,1.5,92841,0
+CREX.US,D,20230918,000000,1.55,1.65,1.46,1.5,36622,0
+CREX.US,D,20230919,000000,1.56,1.59,1.5,1.5,24590,0
+CREX.US,D,20230920,000000,1.48,1.612,1.48,1.54,48519,0
+CREX.US,D,20230921,000000,1.53,1.78,1.52,1.74,63486,0
+CREX.US,D,20230922,000000,1.67,1.79,1.67,1.78,25499,0
+CREX.US,D,20230925,000000,1.78,1.7899,1.66,1.68,54095,0
+CREX.US,D,20230926,000000,1.66,1.7489,1.63,1.67,31166,0
+CREX.US,D,20230927,000000,1.7,1.7599,1.635,1.68,12729,0
+CREX.US,D,20230928,000000,1.6761,1.7399,1.58,1.58,11326,0
+CREX.US,D,20230929,000000,1.585,1.59,1.54,1.55,19948,0
+CREX.US,D,20231002,000000,1.51,1.58,1.5,1.5,13842,0
+CREX.US,D,20231003,000000,1.5,1.55,1.41,1.51,102858,0
+CREX.US,D,20231004,000000,1.48,1.55,1.42,1.5,75535,0
+CREX.US,D,20231005,000000,1.47,1.5999,1.47,1.5,4996,0
+CREX.US,D,20231006,000000,1.45,1.69,1.4137,1.67,36226,0
+CREX.US,D,20231009,000000,1.65,1.772,1.57,1.72,15652,0
+CREX.US,D,20231010,000000,1.69,1.77,1.66,1.66,19978,0
+CREX.US,D,20231011,000000,1.63,1.7982,1.63,1.66,12542,0
+CREX.US,D,20231012,000000,1.65,1.7598,1.65,1.66,12217,0
+CREX.US,D,20231013,000000,1.62,1.7,1.57,1.61,24290,0
+CREX.US,D,20231016,000000,1.57,1.68,1.57,1.57,5760,0
+CREX.US,D,20231017,000000,1.56,1.62,1.48,1.48,37835,0
+CREX.US,D,20231018,000000,1.48,1.55,1.37,1.4,56348,0
+CREX.US,D,20231019,000000,1.4,1.4,1.2207,1.37,64881,0
+CREX.US,D,20231020,000000,1.34,1.73,1.3266,1.705,93919,0
+CREX.US,D,20231023,000000,1.76,1.8999,1.62,1.71,104246,0
+CREX.US,D,20231024,000000,1.69,1.9,1.64,1.88,60147,0
+CREX.US,D,20231025,000000,1.82,1.8699,1.64,1.7,33634,0
+CREX.US,D,20231026,000000,1.67,1.8099,1.67,1.76,9067,0
+CREX.US,D,20231027,000000,1.75,1.84,1.75,1.77,14162,0
+CREX.US,D,20231030,000000,1.76,1.85,1.7501,1.84,13552,0
+CREX.US,D,20231031,000000,1.84,1.9099,1.78,1.88,52971,0
+CREX.US,D,20231101,000000,1.87,1.88,1.7,1.7001,23803,0
+CREX.US,D,20231102,000000,1.68,1.84,1.67,1.79,21712,0
+CREX.US,D,20231103,000000,1.77,1.96,1.77,1.93,40518,0
+CREX.US,D,20231106,000000,1.91,1.96,1.91,1.93,12149,0
+CREX.US,D,20231107,000000,1.92,1.96,1.8001,1.89,18498,0
+CREX.US,D,20231108,000000,1.91,1.95,1.8556,1.91,14626,0
+CREX.US,D,20231109,000000,1.9,1.97,1.9,1.92,56358,0
+CREX.US,D,20231110,000000,2.06,2.0892,1.95,2.06,77176,0
+CREX.US,D,20231113,000000,2.03,2.08,1.9,1.95,53833,0
+CREX.US,D,20231114,000000,1.92,1.99,1.92,1.98,27579,0
+CREX.US,D,20231115,000000,2.09,2.09,1.92,2.01,129687,0
+CREX.US,D,20231116,000000,2.01,2.02,1.97,1.99,15942,0
+CREX.US,D,20231117,000000,1.96,2.01,1.96,1.96,57026,0
+CREX.US,D,20231120,000000,1.95,1.96,1.92,1.96,8820,0
+CREX.US,D,20231121,000000,1.96,1.98,1.9243,1.95,4852,0
+CREX.US,D,20231122,000000,1.94,1.94,1.88,1.9,8470,0
+CREX.US,D,20231124,000000,1.88,1.92,1.82,1.92,10712,0
+CREX.US,D,20231127,000000,1.9099,1.94,1.8403,1.88,25749,0
+CREX.US,D,20231128,000000,1.88,2.03,1.87,1.975,39807,0
+CREX.US,D,20231129,000000,1.93,2.0199,1.92,1.93,25269,0
+CREX.US,D,20231130,000000,1.96,1.98,1.91,1.92,35876,0
+CREX.US,D,20231201,000000,1.935,1.94,1.9122,1.94,11734,0
+CREX.US,D,20231204,000000,1.95,1.99,1.92,1.939,31881,0
+CREX.US,D,20231205,000000,1.97,2.0399,1.93,1.93,12928,0
+CREX.US,D,20231206,000000,1.95,1.98,1.8601,1.95,100766,0
+CREX.US,D,20231207,000000,1.97,2.01,1.93,1.95,39566,0
+CREX.US,D,20231208,000000,1.95,1.97,1.92,1.92,14087,0
+CREX.US,D,20231211,000000,1.93,1.96,1.9101,1.92,27844,0
+CREX.US,D,20231212,000000,1.9276,1.9276,1.89,1.89,26672,0
+CREX.US,D,20231213,000000,1.91,1.95,1.89,1.95,26683,0
+CREX.US,D,20231214,000000,1.93,2.01,1.93,1.98,60035,0
+CREX.US,D,20231215,000000,1.98,2.29,1.98,2.27,242189,0
+CREX.US,D,20231218,000000,2.3,2.3199,2.05,2.2,92046,0
+CREX.US,D,20231219,000000,2.2,2.52,2.2,2.44,122930,0
+CREX.US,D,20231220,000000,2.47,2.5289,2.26,2.26,73487,0
+CREX.US,D,20231221,000000,2.31,2.48,2.26,2.47,50970,0
+CREX.US,D,20231222,000000,2.41,2.565,2.3971,2.5,79911,0
+CREX.US,D,20231226,000000,2.58,2.58,2.44,2.515,64206,0
+CREX.US,D,20231227,000000,2.51,2.5499,2.39,2.4876,46545,0
+CREX.US,D,20231228,000000,2.49,2.49,2.35,2.4,39307,0
+CREX.US,D,20231229,000000,2.38,2.4,2.22,2.36,30079,0
+CREX.US,D,20240102,000000,2.28,2.33,2.09,2.27,46492,0
+CREX.US,D,20240103,000000,2.28,2.355,2.23,2.32,36714,0
+CREX.US,D,20240104,000000,2.26,2.73,2.26,2.71,167529,0
+CREX.US,D,20240105,000000,2.61,2.655,2.545,2.55,31408,0
+CREX.US,D,20240108,000000,2.55,2.73,2.5017,2.715,54612,0
+CREX.US,D,20240109,000000,2.69,2.89,2.59,2.83,72420,0
+CREX.US,D,20240110,000000,2.87,2.87,2.67,2.85,64076,0
+CREX.US,D,20240111,000000,2.8,2.86,2.56,2.75,86751,0
+CREX.US,D,20240112,000000,2.83,2.86,2.6801,2.85,59282,0
+CREX.US,D,20240116,000000,2.82,2.93,2.75,2.85,26240,0
+CREX.US,D,20240117,000000,2.88,2.88,2.6342,2.695,35037,0
+CREX.US,D,20240118,000000,2.58,2.74,2.3,2.49,115136,0
+CREX.US,D,20240119,000000,2.4,2.63,2.39,2.5,89701,0
+CREX.US,D,20240122,000000,2.63,2.74,2.6,2.725,41952,0
+CREX.US,D,20240123,000000,2.745,2.84,2.745,2.8,26238,0
+CREX.US,D,20240124,000000,2.89,2.8917,2.77,2.81,43424,0
+CREX.US,D,20240125,000000,2.83,2.85,2.82,2.84,57189,0
+CREX.US,D,20240126,000000,2.87,2.87,2.77,2.79,32881,0
+CREX.US,D,20240129,000000,2.79,2.97,2.76,2.92,119135,0
+CREX.US,D,20240130,000000,2.85,3,2.85,2.99,50492,0
+CREX.US,D,20240131,000000,2.99,3.0452,2.9,2.9,59953,0
+CREX.US,D,20240201,000000,3.07,3.07,2.9599,2.97,65060,0
+CREX.US,D,20240202,000000,3,3.08,2.91,3.08,30443,0
+CREX.US,D,20240205,000000,3.08,3.09,2.97,3.07,33231,0
+CREX.US,D,20240206,000000,3.06,3.1902,3.06,3.12,33393,0
+CREX.US,D,20240207,000000,3.13,3.225,3.12,3.22,67990,0
+CREX.US,D,20240208,000000,3.35,3.35,3.165,3.18,34250,0
+CREX.US,D,20240209,000000,3.21,3.26,3.1401,3.26,33499,0
+CREX.US,D,20240212,000000,3.22,3.47,3.21,3.4,30629,0
+CREX.US,D,20240213,000000,3.35,3.43,3.17,3.22,37106,0
+CREX.US,D,20240214,000000,3.35,3.49,3.2209,3.49,34060,0
+CREX.US,D,20240215,000000,3.5,3.55,3.3547,3.53,62983,0
+CREX.US,D,20240216,000000,3.54,3.575,3.4649,3.56,32141,0
+CREX.US,D,20240220,000000,3.72,3.85,3.6536,3.85,106292,0
+CREX.US,D,20240221,000000,3.89,4,3.72,3.8,109992,0
+CREX.US,D,20240222,000000,3.92,3.9541,3.6,3.71,75823,0
+CREX.US,D,20240223,000000,3.81,3.84,3.5821,3.79,49836,0
+CREX.US,D,20240226,000000,3.88,3.95,3.79,3.94,39983,0
+CREX.US,D,20240227,000000,3.98,4.23,3.81,4.22,100302,0
+CREX.US,D,20240228,000000,4.18,4.35,4.03,4.1,123577,0
+CREX.US,D,20240229,000000,4.2,4.2,4.1,4.13,42305,0
+CREX.US,D,20240301,000000,4.16,4.19,4.1,4.16,31611,0
+CREX.US,D,20240304,000000,4.12,4.1884,3.85,3.955,85024,0
+CREX.US,D,20240305,000000,3.82,3.9622,3.57,3.87,63883,0
+CREX.US,D,20240306,000000,3.91,3.9191,3.65,3.72,55572,0
+CREX.US,D,20240307,000000,3.76,3.8,3.685,3.8,35257,0
+CREX.US,D,20240308,000000,3.75,3.75,3.42,3.42,96964,0
+CREX.US,D,20240311,000000,3.41,3.53,3.1301,3.4,73065,0
+CREX.US,D,20240312,000000,3.4081,3.63,3.4081,3.63,29713,0
+CREX.US,D,20240313,000000,3.62,3.77,3.46,3.6,31614,0
+CREX.US,D,20240314,000000,3.62,3.649,3.51,3.62,28076,0
+CREX.US,D,20240315,000000,3.57,3.995,3.57,3.97,41196,0
+CREX.US,D,20240318,000000,4.1,4.35,4.0789,4.28,105231,0
+CREX.US,D,20240319,000000,4.28,4.35,4.12,4.2,48138,0
+CREX.US,D,20240320,000000,4.24,4.32,4.0112,4.19,76621,0
+CREX.US,D,20240321,000000,4.32,4.32,3.59,3.9,244514,0
+CREX.US,D,20240322,000000,4.16,4.16,3.9,3.99,74950,0
+CREX.US,D,20240325,000000,3.99,4.04,3.95,4.02,152713,0
+CREX.US,D,20240326,000000,3.96,4.04,3.8963,3.92,47106,0
+CREX.US,D,20240327,000000,3.87,3.925,3.66,3.75,78021,0
+CREX.US,D,20240328,000000,3.77,3.8187,3.7101,3.77,30127,0
+CREX.US,D,20240401,000000,3.75,3.79,3.545,3.73,48016,0
+CREX.US,D,20240402,000000,3.75,3.75,3.63,3.69,27315,0
+CREX.US,D,20240403,000000,3.52,3.75,3.51,3.61,45733,0
+CREX.US,D,20240404,000000,3.53,3.665,3.5,3.5,77553,0
+CREX.US,D,20240405,000000,3.55,3.55,3.45,3.48,37081,0
+CREX.US,D,20240408,000000,3.53,3.53,3.02,3.16,236601,0
+CREX.US,D,20240409,000000,3.27,3.5,3.27,3.47,98807,0
+CREX.US,D,20240410,000000,3.36,3.5799,3.27,3.27,64726,0
+CREX.US,D,20240411,000000,3.38,3.4261,3.22,3.36,48697,0
+CREX.US,D,20240412,000000,3.3,3.55,3.11,3.11,54510,0
+CREX.US,D,20240415,000000,3.09,3.2598,3.09,3.21,57547,0
+CREX.US,D,20240416,000000,3.19,3.2506,3.13,3.167,40614,0
+CREX.US,D,20240417,000000,3.26,3.5099,3.06,3.115,61406,0
+CREX.US,D,20240418,000000,3.16,3.19,3.0397,3.11,94923,0
+CREX.US,D,20240419,000000,3.06,3.166,2.95,3.04,84568,0
+CREX.US,D,20240422,000000,3.08,3.24,2.95,3.16,69038,0
+CREX.US,D,20240423,000000,3.14,3.41,3.14,3.4,55973,0
+CREX.US,D,20240424,000000,3.38,3.65,3.29,3.4,101099,0
+CREX.US,D,20240425,000000,3.36,3.6145,3.2589,3.49,40374,0
+CREX.US,D,20240426,000000,3.54,3.6,3.43,3.49,18891,0
+CREX.US,D,20240429,000000,3.44,3.74,3.41,3.44,47744,0
+CREX.US,D,20240430,000000,3.41,3.49,3.3,3.32,15557,0
+CREX.US,D,20240501,000000,3.31,3.36,3.26,3.26,17999,0
+CREX.US,D,20240502,000000,3.34,3.34,2.8,3.14,132718,0
+CREX.US,D,20240503,000000,3.16,3.4161,3.16,3.35,45406,0
+CREX.US,D,20240506,000000,3.38,3.8601,3.38,3.8,62515,0
+CREX.US,D,20240507,000000,3.83,3.9,3.68,3.72,35489,0
+CREX.US,D,20240508,000000,3.72,4,3.69,3.9,63259,0
+CREX.US,D,20240509,000000,3.93,4.2399,3.9,4.05,88340,0
+CREX.US,D,20240510,000000,4.11,4.11,3.77,3.92,109879,0
+CREX.US,D,20240513,000000,3.93,3.93,3.64,3.79,93928,0
+CREX.US,D,20240514,000000,3.81,3.81,3.515,3.52,50165,0
+CREX.US,D,20240515,000000,3.58,3.7,3.33,3.7,27167,0
+CREX.US,D,20240516,000000,3.7,3.764,3.6001,3.7,22981,0
+CREX.US,D,20240517,000000,3.72,3.8101,3.62,3.69,20458,0
+CREX.US,D,20240520,000000,3.58,3.65,3.51,3.56,27354,0
+CREX.US,D,20240521,000000,3.56,3.69,3.4126,3.69,26292,0
+CREX.US,D,20240522,000000,3.66,3.7299,3.35,3.36,46848,0
+CREX.US,D,20240523,000000,3.48,3.59,3.33,3.51,14349,0
+CREX.US,D,20240524,000000,3.58,3.7038,3.37,3.62,28445,0
+CREX.US,D,20240528,000000,3.6,3.75,3.4577,3.6,41347,0
+CREX.US,D,20240529,000000,3.52,3.6,3.34,3.48,36967,0
+CREX.US,D,20240530,000000,3.55,3.55,3.32,3.32,15791,0
+CREX.US,D,20240531,000000,3.35,3.5,3.26,3.26,15118,0
+CREX.US,D,20240603,000000,3.25,3.4488,3.24,3.27,27059,0
+CREX.US,D,20240604,000000,3.25,3.54,3.25,3.5,29172,0
+CREX.US,D,20240605,000000,3.53,3.63,3.41,3.43,40212,0
+CREX.US,D,20240606,000000,3.6,4.2,3.5406,3.98,255738,0
+CREX.US,D,20240607,000000,3.98,3.98,3.4901,3.825,107828,0
+CREX.US,D,20240610,000000,3.9,4.47,3.85,4.18,227849,0
+CREX.US,D,20240611,000000,4.19,4.55,4.1,4.49,154653,0
+CREX.US,D,20240612,000000,4.71,4.85,4.53,4.72,100252,0
+CREX.US,D,20240613,000000,4.75,4.86,4.57,4.8,87046,0
+CREX.US,D,20240614,000000,4.7,4.7,4.35,4.47,99782,0
+CREX.US,D,20240617,000000,4.45,4.85,4.429,4.76,110640,0
+CREX.US,D,20240618,000000,4.78,4.98,4.6601,4.87,93237,0
+CREX.US,D,20240620,000000,4.8,4.87,4.46,4.46,69297,0
+CREX.US,D,20240621,000000,4.47,4.59,4.18,4.35,59938,0
+CREX.US,D,20240624,000000,4.36,4.43,4.2,4.27,57760,0
+CREX.US,D,20240625,000000,4.18,4.29,3.96,4.18,96029,0
+CREX.US,D,20240626,000000,4.21,4.5199,4.21,4.39,24665,0
+CREX.US,D,20240627,000000,4.453,4.453,4.35,4.4,14299,0
+CREX.US,D,20240628,000000,4.42,4.75,4.2912,4.69,36545,0
+CREX.US,D,20240701,000000,4.64,4.8499,4.6,4.66,67707,0
+CREX.US,D,20240702,000000,4.69,4.7488,4.28,4.31,52717,0
+CREX.US,D,20240703,000000,4.34,4.6,4.3,4.49,89866,0
+CREX.US,D,20240705,000000,4.51,4.55,4.272,4.38,28426,0
+CREX.US,D,20240708,000000,4.44,4.48,4.32,4.33,30992,0
+CREX.US,D,20240709,000000,4.33,4.45,4.25,4.44,38965,0
+CREX.US,D,20240710,000000,4.37,4.6792,4.3601,4.65,16342,0
+CREX.US,D,20240711,000000,4.73,4.75,4.41,4.5,39430,0
+CREX.US,D,20240712,000000,4.51,4.74,4.5001,4.73,25852,0
+CREX.US,D,20240715,000000,4.72,5.175,4.67,4.99,115634,0
+CREX.US,D,20240716,000000,5.01,5.2,4.8,5.01,59809,0
+CREX.US,D,20240717,000000,5.01,5.1,4.7824,5,53508,0
+CREX.US,D,20240718,000000,5.04,5.04,4.5101,4.69,55889,0
+CREX.US,D,20240719,000000,4.68,4.9,4.6,4.81,51640,0
+CREX.US,D,20240722,000000,4.89,4.89,4.6729,4.8,12784,0
+CREX.US,D,20240723,000000,4.842,5,4.785,4.95,28743,0
+CREX.US,D,20240724,000000,4.87,4.935,4.8,4.88,11794,0
+CREX.US,D,20240725,000000,4.96,4.99,4.83,4.97,15445,0
+CREX.US,D,20240726,000000,4.99,5.08,4.95,4.97,42224,0
+CREX.US,D,20240729,000000,5.02,5.15,4.9286,4.98,47314,0
+CREX.US,D,20240730,000000,4.76,5.008,4.6041,4.7,62157,0
+CREX.US,D,20240731,000000,4.7,4.8399,4.7,4.81,26299,0
+CREX.US,D,20240801,000000,4.81,4.82,4.55,4.55,31024,0
+CREX.US,D,20240802,000000,4.55,4.74,4.25,4.45,40397,0
+CREX.US,D,20240805,000000,4.11,4.5357,4.0207,4.33,50936,0
+CREX.US,D,20240806,000000,4.56,4.7627,4.2,4.24,34006,0
+CREX.US,D,20240807,000000,4.29,4.7,4.21,4.44,17530,0
+CREX.US,D,20240808,000000,4.45,4.753,4.3101,4.73,8163,0
+CREX.US,D,20240809,000000,4.73,4.73,4.37,4.37,14532,0
+CREX.US,D,20240812,000000,4.56,4.56,3.84,4.23,144409,0
+CREX.US,D,20240813,000000,4.24,4.47,4.16,4.21,78872,0
+CREX.US,D,20240814,000000,4.28,4.3359,3.8472,4.12,85285,0
+CREX.US,D,20240815,000000,4.06,4.3999,4.06,4.25,45671,0
+CREX.US,D,20240816,000000,4.26,4.3,4.2018,4.29,13743,0
+CREX.US,D,20240819,000000,4.33,4.34,4.09,4.25,97193,0
+CREX.US,D,20240820,000000,4.24,4.3199,4.1075,4.15,31640,0
+CREX.US,D,20240821,000000,4.2,4.29,4.1,4.25,40927,0
+CREX.US,D,20240822,000000,4.181,4.3,4.1,4.21,37144,0
+CREX.US,D,20240823,000000,4.23,4.39,4.15,4.35,53987,0
+CREX.US,D,20240826,000000,4.41,4.49,4.26,4.45,27856,0
+CREX.US,D,20240827,000000,4.47,4.58,4.32,4.52,26090,0
+CREX.US,D,20240828,000000,4.52,4.6,4.29,4.4,63932,0
+CREX.US,D,20240829,000000,4.42,4.52,4.31,4.41,10807,0
+CREX.US,D,20240830,000000,4.47,4.61,4.44,4.61,14282,0
+CREX.US,D,20240903,000000,4.6,4.6088,4.41,4.49,49416,0
+CREX.US,D,20240904,000000,4.436,4.56,4.436,4.5,5633,0
+CREX.US,D,20240905,000000,4.5,4.5,4.3001,4.49,44578,0
+CREX.US,D,20240906,000000,4.44,4.44,4.28,4.36,32865,0
+CREX.US,D,20240909,000000,4.31,4.39,4.3,4.39,20257,0
+CREX.US,D,20240910,000000,4.36,4.675,4.22,4.67,34029,0
+CREX.US,D,20240911,000000,4.63,4.63,4.43,4.59,13839,0
+CREX.US,D,20240912,000000,4.53,4.56,4.39,4.45,32325,0
+CREX.US,D,20240913,000000,4.46,4.5,4.31,4.5,19425,0
+CREX.US,D,20240916,000000,4.46,4.5,4.24,4.5,40577,0
+CREX.US,D,20240917,000000,4.5,4.57,4.35,4.37,17910,0
+CREX.US,D,20240918,000000,4.38,4.6212,4.34,4.34,41571,0
+CREX.US,D,20240919,000000,4.44,4.51,4.31,4.45,21026,0
+CREX.US,D,20240920,000000,4.44,4.53,4.25,4.4,36984,0
+CREX.US,D,20240923,000000,4.4,4.43,4.3,4.42,30206,0
+CREX.US,D,20240924,000000,4.43,4.5,4.3501,4.47,20048,0
+CREX.US,D,20240925,000000,4.46,4.59,4.3765,4.45,23410,0
+CREX.US,D,20240926,000000,4.54,4.75,4.52,4.75,71325,0
+CREX.US,D,20240927,000000,4.75,4.85,4.65,4.7,73536,0
+CREX.US,D,20240930,000000,4.7,4.7,4.48,4.59,48040,0
+CREX.US,D,20241001,000000,4.4713,4.6,4.34,4.54,28358,0
+CREX.US,D,20241002,000000,4.54,4.54,4.348,4.48,21253,0
+CREX.US,D,20241003,000000,4.455,4.46,4.35,4.4,11572,0
+CREX.US,D,20241004,000000,4.42,4.42,4.25,4.305,22930,0
+CREX.US,D,20241007,000000,4.38,4.5,4.08,4.35,99967,0
+CREX.US,D,20241008,000000,4.35,4.54,4.1701,4.49,61591,0
+CREX.US,D,20241009,000000,4.47,4.5,4.2944,4.44,29418,0
+CREX.US,D,20241010,000000,4.44,4.45,4.3492,4.45,27643,0
+CREX.US,D,20241011,000000,4.425,4.65,4.3978,4.52,28707,0
+CREX.US,D,20241014,000000,4.56,4.675,4.48,4.65,17015,0
+CREX.US,D,20241015,000000,4.67,4.7,4.5254,4.61,17294,0
+CREX.US,D,20241016,000000,4.51,4.62,4.51,4.61,14244,0
+CREX.US,D,20241017,000000,4.61,4.6599,4.42,4.568916,11765,0
+CREX.US,D,20241018,000000,4.56,4.56,4.38,4.53,36446,0
+CREX.US,D,20241021,000000,4.52,4.75,4.5,4.75,52994,0
+CREX.US,D,20241022,000000,4.74,4.74,4.65,4.675,21556,0
+CREX.US,D,20241023,000000,4.62,4.65,4.51,4.51,8781,0
+CREX.US,D,20241024,000000,4.54,4.596,4.43,4.43,25514,0
+CREX.US,D,20241025,000000,4.4,4.676,4.1895,4.2,23366,0
+CREX.US,D,20241028,000000,4.2393,4.35,3.8401,4.25,106678,0
+CREX.US,D,20241029,000000,4.25,4.25,4.0617,4.13,53972,0
+CREX.US,D,20241030,000000,4.17,4.3148,4.1,4.14,61728,0
+CREX.US,D,20241031,000000,4.14,4.28,4.14,4.14,11238,0
+CREX.US,D,20241101,000000,4.1,4.2798,4.1,4.18,26526,0
+CREX.US,D,20241104,000000,4.11,4.25,3.9201,3.97,56094,0
+CREX.US,D,20241105,000000,3.995,4.15,3.99,4.08,18384,0
+CREX.US,D,20241106,000000,4.16,4.2447,4.02,4.132,47579,0
+CREX.US,D,20241107,000000,4.16,4.33,4.0812,4.19,19823,0
+CREX.US,D,20241108,000000,4.19,4.375,4.16,4.29,21397,0
+CREX.US,D,20241111,000000,4.32,4.7233,4.26,4.45,82354,0
+CREX.US,D,20241112,000000,4.5,4.65,4.4,4.43,74030,0
+CREX.US,D,20241113,000000,4.2,4.2,3.2,3.71,513313,0
+CREX.US,D,20241114,000000,3.8,3.97,3.2,3.3,262550,0
+CREX.US,D,20241115,000000,3.35,3.66,3.3,3.53,83779,0
+CREX.US,D,20241118,000000,3.5,3.5,3.3109,3.39,70785,0
+CREX.US,D,20241119,000000,3.39,3.39,3.08,3.16,136775,0
+CREX.US,D,20241120,000000,3.11,3.4234,3.08,3.28,68525,0
+CREX.US,D,20241121,000000,3.26,3.4,3.14,3.37,70283,0
+CREX.US,D,20241122,000000,3.32,3.4899,3.2388,3.45,28329,0
+CREX.US,D,20241125,000000,3.41,3.68,3.38,3.66,53066,0
+CREX.US,D,20241126,000000,3.67,3.7198,3.21,3.26,89999,0
+CREX.US,D,20241127,000000,3.2,3.2998,3.05,3.18,188623,0
+CREX.US,D,20241129,000000,3.17,3.2,3.05,3.145,28103,0
+CREX.US,D,20241202,000000,3.15,3.2,3.07,3.11,62697,0
+CREX.US,D,20241203,000000,3.07,3.115,2.88,2.97,93003,0
+CREX.US,D,20241204,000000,2.96,3.0425,2.79,2.89,87632,0
+CREX.US,D,20241205,000000,2.85,2.99,2.7,2.72,66667,0
+CREX.US,D,20241206,000000,2.7,2.8,2.7,2.79,58835,0
+CREX.US,D,20241209,000000,2.8,2.8,2.5401,2.74,52840,0
+CREX.US,D,20241210,000000,2.78,3.0731,2.78,3.07,69586,0
+CREX.US,D,20241211,000000,3.1,3.1599,2.89,3.02,59790,0
+CREX.US,D,20241212,000000,3.01,3.01,2.8593,2.95,21006,0
+CREX.US,D,20241213,000000,2.87,2.93,2.7592,2.84,40959,0
+CREX.US,D,20241216,000000,2.79,3.05,2.79,3.01,72386,0
+CREX.US,D,20241217,000000,2.97,3.1016,2.89,2.97,36974,0
+CREX.US,D,20241218,000000,2.89,2.9197,2.75,2.775,47381,0
+CREX.US,D,20241219,000000,2.78,2.9545,2.735,2.85,60164,0
+CREX.US,D,20241220,000000,2.84,3,2.645,2.95,94394,0
+CREX.US,D,20241223,000000,2.84,2.95,2.7306,2.83,64243,0
+CREX.US,D,20241224,000000,2.83,2.8513,2.76,2.78,19000,0
+CREX.US,D,20241226,000000,2.76,2.83,2.6616,2.72,85150,0
+CREX.US,D,20241227,000000,2.7,2.77,2.6,2.69,44115,0
+CREX.US,D,20241230,000000,2.68,2.6899,2.5206,2.625,44662,0
+CREX.US,D,20241231,000000,2.63,2.69,2.4,2.45,112460,0
+CREX.US,D,20250102,000000,2.45,2.58,2.45,2.5,71341,0
+CREX.US,D,20250103,000000,2.51,2.72,2.49,2.68,40567,0
+CREX.US,D,20250106,000000,2.65,2.85,2.65,2.81,70077,0
+CREX.US,D,20250107,000000,2.82,3.005,2.81,2.93,98375,0
+CREX.US,D,20250108,000000,2.94,2.94,2.7576,2.79,16433,0
+CREX.US,D,20250110,000000,2.75,2.7504,2.65,2.68,23316,0
+CREX.US,D,20250113,000000,2.7334,2.7334,2.48,2.52,47246,0
+CREX.US,D,20250114,000000,2.4601,2.615,2.4601,2.53,29289,0
+CREX.US,D,20250115,000000,2.5321,2.6417,2.51,2.56,23892,0
+CREX.US,D,20250116,000000,2.59,2.65,2.44,2.49,31980,0
+CREX.US,D,20250117,000000,2.49,2.605,2.43,2.53,25068,0
+CREX.US,D,20250121,000000,2.55,2.708,2.53,2.6,19378,0
+CREX.US,D,20250122,000000,2.56,2.665,2.5321,2.55,71841,0
+CREX.US,D,20250123,000000,2.5131,2.585,2.51,2.51,20613,0
+CREX.US,D,20250124,000000,2.54,2.6612,2.5219,2.54,39187,0
+CREX.US,D,20250127,000000,2.5499,2.55,2.255,2.31,76328,0
+CREX.US,D,20250128,000000,2.28,2.51,2.255,2.51,43301,0
+CREX.US,D,20250129,000000,2.54,2.55,2.31,2.51,33816,0
+CREX.US,D,20250130,000000,2.51,2.56,2.49,2.49,32346,0
+CREX.US,D,20250131,000000,2.45,2.55,2.43,2.505,27993,0
+CREX.US,D,20250203,000000,2.45,2.53,2.4,2.49,33628,0
+CREX.US,D,20250204,000000,2.5,2.5559,2.4205,2.46,18097,0
+CREX.US,D,20250205,000000,2.46,2.56,2.4066,2.425,23477,0
+CREX.US,D,20250206,000000,2.4368,2.68,2.4368,2.62,59345,0
+CREX.US,D,20250207,000000,2.65,2.66,2.55,2.58,14460,0
+CREX.US,D,20250210,000000,2.61,2.66,2.47,2.48,53349,0
+CREX.US,D,20250211,000000,2.46,2.6232,2.4,2.4,40260,0
+CREX.US,D,20250212,000000,2.45,2.71,2.28,2.64,85889,0
+CREX.US,D,20250213,000000,2.55,2.6281,2.4701,2.51,54258,0
+CREX.US,D,20250214,000000,2.48,2.65,2.452,2.61,78726,0
+CREX.US,D,20250218,000000,2.73,2.92,2.62,2.83,96305,0
+CREX.US,D,20250219,000000,2.83,2.92,2.6,2.65,49391,0
+CREX.US,D,20250220,000000,2.6501,2.69,2.5117,2.55,36330,0
+CREX.US,D,20250221,000000,2.55,2.55,2.42,2.42,51098,0
+CREX.US,D,20250224,000000,2.45,2.6,2.41,2.42,47255,0
+CREX.US,D,20250225,000000,2.38,2.445,2.16,2.22,107259,0
+CREX.US,D,20250226,000000,2.24,2.4,2.22,2.3,31560,0
+CREX.US,D,20250227,000000,2.3,2.3,2.09,2.1,40245,0
+CREX.US,D,20250228,000000,2.05,2.18,2.05,2.12,46272,0
+CREX.US,D,20250303,000000,2.15,2.21,1.88,1.91,114037,0
+CREX.US,D,20250304,000000,1.93,1.98,1.92,1.94,67028,0
+CREX.US,D,20250305,000000,1.98,1.98,1.9,1.94,70625,0
+CREX.US,D,20250306,000000,1.89,1.9399,1.85,1.9,55927,0
+CREX.US,D,20250307,000000,1.91,1.91,1.7001,1.87,33580,0
+CREX.US,D,20250310,000000,1.83,1.8665,1.71,1.77,46945,0
+CREX.US,D,20250311,000000,1.76,1.77,1.6701,1.7,31778,0
+CREX.US,D,20250312,000000,1.78,1.8799,1.78,1.79,57088,0
+CREX.US,D,20250313,000000,1.8,1.84,1.75,1.82,38587,0
+CREX.US,D,20250314,000000,1.84,1.9699,1.7601,1.88,98196,0
+CREX.US,D,20250317,000000,1.7,1.9399,1.7,1.9,158127,0
+CREX.US,D,20250318,000000,1.86,1.94,1.845,1.9,76783,0
+CREX.US,D,20250319,000000,1.9,2,1.9,1.95,74974,0
+CREX.US,D,20250320,000000,1.95,2.16,1.9,2.1,52475,0
+CREX.US,D,20250321,000000,2.13,2.1346,1.95,2.04,26743,0
+CREX.US,D,20250324,000000,2.09,2.14,2.01,2.05,35575,0
+CREX.US,D,20250325,000000,2.01,2.06,1.9901,2.01,19695,0
+CREX.US,D,20250326,000000,2.0273,2.03,1.95,1.96,37838,0
+CREX.US,D,20250327,000000,1.98,2.0509,1.95,1.95,19543,0
+CREX.US,D,20250328,000000,1.95,2.0377,1.93,1.96,30293,0
+CREX.US,D,20250331,000000,1.91,1.97,1.91,1.95,41875,0
+CREX.US,D,20250401,000000,1.97,2.02,1.92,1.95,36742,0
+CREX.US,D,20250402,000000,1.95,2.0499,1.95,2.04,22917,0
+CREX.US,D,20250403,000000,1.9402,1.95,1.85,1.85,151138,0
+CREX.US,D,20250404,000000,1.8,1.95,1.64,1.69,101715,0
+CREX.US,D,20250407,000000,1.64,1.78,1.595,1.68,59936,0
+CREX.US,D,20250408,000000,1.74,1.74,1.38,1.49,133615,0
+CREX.US,D,20250409,000000,1.48,1.655,1.4601,1.55,49292,0
+CREX.US,D,20250410,000000,1.55,1.55,1.45,1.45,37259,0
+CREX.US,D,20250411,000000,1.44,1.45,1.41,1.42,39920,0
+CREX.US,D,20250414,000000,1.41,1.44,1.38,1.405,50582,0
+CREX.US,D,20250415,000000,1.4,1.4493,1.36,1.39,32628,0
+CREX.US,D,20250416,000000,1.36,1.37,1.33,1.35,18455,0
+CREX.US,D,20250417,000000,1.36,1.37,1.33,1.36,19299,0
+CREX.US,D,20250421,000000,1.37,1.405,1.28,1.28,25412,0
+CREX.US,D,20250422,000000,1.3,1.3299,1.28,1.28,53814,0
+CREX.US,D,20250423,000000,1.32,1.38,1.315,1.34,54753,0
+CREX.US,D,20250424,000000,1.34,1.56,1.34,1.56,100266,0
+CREX.US,D,20250425,000000,1.58,1.95,1.5701,1.94,153202,0
+CREX.US,D,20250428,000000,1.99,2,1.857,1.86,40330,0
+CREX.US,D,20250429,000000,1.87,1.91,1.78,1.87,32764,0
+CREX.US,D,20250430,000000,1.83,1.865,1.81,1.82,10202,0
+CREX.US,D,20250501,000000,1.83,1.89,1.83,1.85,25057,0
+CREX.US,D,20250502,000000,1.85,1.88,1.85,1.86,12654,0
+CREX.US,D,20250505,000000,1.83,1.92,1.83,1.9001,21302,0
+CREX.US,D,20250506,000000,1.86,1.86,1.73,1.73,24421,0
+CREX.US,D,20250507,000000,1.7,1.71,1.6,1.61,38398,0
+CREX.US,D,20250508,000000,1.6665,1.755,1.62,1.69,9295,0
+CREX.US,D,20250509,000000,1.7,1.78,1.67,1.68,8616,0
+CREX.US,D,20250512,000000,1.72,1.76,1.62,1.66,23027,0
+CREX.US,D,20250513,000000,1.67,1.81,1.66,1.78,63368,0
+CREX.US,D,20250514,000000,1.87,2.23,1.8,1.91,167045,0
+CREX.US,D,20250515,000000,1.95,2.0899,1.8525,2.01,42536,0
+CREX.US,D,20250516,000000,2,2.12,1.94,2.11,80408,0
+CREX.US,D,20250519,000000,2.07,2.1099,1.9701,2,49436,0
+CREX.US,D,20250520,000000,2,2.07,1.99,2.03,36147,0
+CREX.US,D,20250521,000000,2.05,2.43,2.05,2.43,201135,0
+CREX.US,D,20250522,000000,2.52,3,2.46,2.89,499658,0
+CREX.US,D,20250523,000000,2.955,3.68,2.94,3.18,527003,0
+CREX.US,D,20250527,000000,3.47,3.7,3.18,3.52,511002,0
+CREX.US,D,20250528,000000,3.49,3.89,3.36,3.41,324162,0
+CREX.US,D,20250529,000000,3.49,3.67,3.1,3.19,243927,0
+CREX.US,D,20250530,000000,3.11,3.44,2.7502,3.13,197712,0
+CREX.US,D,20250602,000000,3.13,3.4599,2.9217,3.05,193858,0
+CREX.US,D,20250603,000000,3.1,3.26,2.8,3.16,111468,0
+CREX.US,D,20250604,000000,3.3,3.37,3.1,3.13,123523,0
+CREX.US,D,20250605,000000,3.21,3.644,3.1,3.5,254293,0
+CREX.US,D,20250606,000000,3.6,3.6,3.2,3.36,151255,0
+CREX.US,D,20250609,000000,3.5,4,3.5,3.86,372565,0
+CREX.US,D,20250610,000000,3.88,3.9507,3.58,3.75,183927,0
+CREX.US,D,20250611,000000,3.82,3.822,3.37,3.47,138152,0
+CREX.US,D,20250612,000000,3.42,3.67,3.4101,3.52,75524,0
+CREX.US,D,20250613,000000,3.47,3.4899,3.3,3.43,130210,0
+CREX.US,D,20250616,000000,3.46,3.5599,3.31,3.37,102110,0
+CREX.US,D,20250617,000000,3.4,3.859,3.38,3.67,143520,0
+CREX.US,D,20250618,000000,3.61,3.89,3.54,3.56,119642,0
+CREX.US,D,20250620,000000,3.56,3.68,3.3,3.42,148807,0
+CREX.US,D,20250623,000000,3.3,3.3,3,3.21,196966,0
+CREX.US,D,20250624,000000,3.21,3.4499,3.1084,3.25,152349,0
+CREX.US,D,20250625,000000,3.24,3.4594,3.1908,3.27,62851,0
+CREX.US,D,20250626,000000,3.28,3.37,3.16,3.35,39505,0
+CREX.US,D,20250627,000000,3.33,3.3428,3.15,3.2,94740,0
+CREX.US,D,20250630,000000,3.16,3.42,3.16,3.37,138503,0
+CREX.US,D,20250701,000000,3.35,3.415,3.16,3.38,146183,0
+CREX.US,D,20250702,000000,3.37,3.47,3.27,3.39,98050,0
+CREX.US,D,20250703,000000,3.38,3.47,3.2918,3.3,56688,0
+CREX.US,D,20250707,000000,3.28,3.43,3.21,3.32,97082,0
+CREX.US,D,20250708,000000,3.33,3.44,3.23,3.32,30616,0
+CREX.US,D,20250709,000000,3.33,3.4367,3.279,3.39,36782,0
+CREX.US,D,20250710,000000,3.39,3.47,3.3001,3.38,69676,0
+CREX.US,D,20250711,000000,3.33,3.37,3.21,3.33,88549,0
+CREX.US,D,20250714,000000,3.33,3.33,3.15,3.27,98336,0
+CREX.US,D,20250715,000000,3.25,3.25,3.03,3.08,80623,0
+CREX.US,D,20250716,000000,3.06,3.1894,3.01,3.05,71411,0
+CREX.US,D,20250717,000000,3.15,3.1999,3.01,3.08,160542,0
+CREX.US,D,20250718,000000,3.07,3.2,3.022,3.08,22383,0
+CREX.US,D,20250721,000000,3.1,3.1202,2.8,2.87,168180,0
+CREX.US,D,20250722,000000,2.89,2.9332,2.68,2.85,88122,0
+CREX.US,D,20250723,000000,2.85,3.05,2.85,3.03,67677,0
+CREX.US,D,20250724,000000,3.05,3.06,2.92,2.95,22487,0
+CREX.US,D,20250725,000000,2.97,3.0581,2.8801,2.92,39862,0
+CREX.US,D,20250728,000000,2.92,3.02,2.75,2.92,76922,0
+CREX.US,D,20250729,000000,2.94,3.01,2.71,2.79,53331,0
+CREX.US,D,20250730,000000,2.85,2.8799,2.71,2.75,25154,0
+CREX.US,D,20250731,000000,2.74,2.74,2.56,2.72,67363,0
+CREX.US,D,20250801,000000,2.62,2.67,2.59,2.6,26704,0
+CREX.US,D,20250804,000000,2.57,2.66,2.515,2.64,59757,0
+CREX.US,D,20250805,000000,2.64,2.65,2.58,2.61,48323,0
+CREX.US,D,20250806,000000,2.62,2.665,2.51,2.51,18304,0
+CREX.US,D,20250807,000000,2.58,2.6,2.25,2.33,124209,0
+CREX.US,D,20250808,000000,2.4,2.57,2.3575,2.39,36275,0
+CREX.US,D,20250811,000000,2.4,2.65,2.38,2.51,119157,0
+CREX.US,D,20250812,000000,2.47,2.53,2.35,2.39,91396,0
+CREX.US,D,20250813,000000,2.4,2.75,2.4,2.73,169951,0
+CREX.US,D,20250814,000000,2.65,2.7683,2.51,2.54,72155,0
+CREX.US,D,20250815,000000,2.55,2.65,2.4,2.435,44724,0
+CREX.US,D,20250818,000000,2.48,2.5096,2.4,2.46,63655,0
+CREX.US,D,20250819,000000,2.45,2.45,2.3,2.31,70700,0
+CREX.US,D,20250820,000000,2.3,2.3,2.1868,2.27,45854,0
+CREX.US,D,20250821,000000,2.26,2.37,2.26,2.37,14854,0
+CREX.US,D,20250822,000000,2.262,2.59,2.262,2.59,74312,0
+CREX.US,D,20250825,000000,2.55,2.62,2.5,2.6,26432,0
+CREX.US,D,20250826,000000,2.58,2.69,2.47,2.56,64936,0
+CREX.US,D,20250827,000000,2.56,2.56,2.44,2.51,20531,0
+CREX.US,D,20250828,000000,2.52,2.7199,2.46,2.51,45518,0
+CREX.US,D,20250829,000000,2.5,2.52,2.38,2.4,140249,0
+CREX.US,D,20250902,000000,2.36,2.42,2.28,2.3,52094,0
+CREX.US,D,20250903,000000,2.29,2.51,2.29,2.51,82557,0
+CREX.US,D,20250904,000000,2.51,2.51,2.3,2.33,56186,0
+CREX.US,D,20250905,000000,2.4199,2.4199,2.3,2.34,15227,0
+CREX.US,D,20250908,000000,2.3067,2.35,2.3001,2.31,29760,0
+CREX.US,D,20250909,000000,2.32,2.4558,2.27,2.27,35553,0
+CREX.US,D,20250910,000000,2.29,2.365,2.26,2.285,16589,0
+CREX.US,D,20250911,000000,2.21,2.3816,2.21,2.28,20538,0
+CREX.US,D,20250912,000000,2.32,2.32,2.26,2.265,26985,0
+CREX.US,D,20250915,000000,2.32,2.38,2.2729,2.31,37728,0
+CREX.US,D,20250916,000000,2.3392,2.36,2.222,2.32,21009,0
+CREX.US,D,20250917,000000,2.35,2.37,2.25,2.31,22661,0
+CREX.US,D,20250918,000000,2.33,2.34,2.24,2.32,27434,0
+CREX.US,D,20250919,000000,2.32,2.36,2.27,2.34,33072,0
+CREX.US,D,20250922,000000,2.32,2.54,2.32,2.48,75157,0
+CREX.US,D,20250923,000000,2.52,2.6246,2.45,2.48,51673,0
+CREX.US,D,20250924,000000,2.52,2.56,2.44,2.47,8995,0
+CREX.US,D,20250925,000000,2.46,2.49,2.3,2.31,27069,0
+CREX.US,D,20250926,000000,2.31,2.33,2.24,2.3,49709,0
+CREX.US,D,20250929,000000,2.27,2.33,2.23,2.28,29665,0
+CREX.US,D,20250930,000000,2.2877,2.3,2.25,2.29,8893,0
+CREX.US,D,20251001,000000,2.27,2.3393,2.22,2.31,31635,0
+CREX.US,D,20251002,000000,2.27,2.32,2.23,2.28,23584,0
+CREX.US,D,20251003,000000,2.32,2.46,2.27,2.44,68249,0
+CREX.US,D,20251006,000000,2.42,2.67,2.39,2.5,67718,0
+CREX.US,D,20251007,000000,2.54,2.58,2.3714,2.45,32727,0
+CREX.US,D,20251008,000000,2.455,2.57,2.4013,2.52,28839,0
+CREX.US,D,20251009,000000,2.56,2.77,2.4272,2.75,75956,0
+CREX.US,D,20251010,000000,2.75,2.75,2.51,2.74,58650,0
+CREX.US,D,20251013,000000,2.75,2.7617,2.5794,2.59,33045,0
+CREX.US,D,20251014,000000,2.51,2.6,2.43,2.6,22663,0
+CREX.US,D,20251015,000000,2.64,2.7003,2.5169,2.66,62647,0
+CREX.US,D,20251016,000000,2.96,3.2,2.5065,2.66,737546,0
+CREX.US,D,20251017,000000,2.76,2.85,2.6,2.8,132191,0
+CREX.US,D,20251020,000000,2.86,2.9818,2.69,2.87,174752,0
+CREX.US,D,20251021,000000,2.9,3,2.8,2.9,177765,0
+CREX.US,D,20251022,000000,2.9,2.9,2.7,2.81,113436,0
+CREX.US,D,20251023,000000,2.85,3.3391,2.82,3.31,221906,0
+CREX.US,D,20251024,000000,3.31,3.3506,2.73,3.16,131692,0
+CREX.US,D,20251027,000000,3.2,3.2,3.08,3.17,56344,0
+CREX.US,D,20251028,000000,3.19,3.19,3.07,3.08,27540,0
+CREX.US,D,20251029,000000,3.0105,3.08,3.01,3.04,32158,0
+CREX.US,D,20251030,000000,3,3.0189,2.85,2.93,25771,0
+CREX.US,D,20251031,000000,2.93,3.0514,2.7541,2.93,14369,0
+CREX.US,D,20251103,000000,2.91,2.9563,2.85,2.87,19590,0
+CREX.US,D,20251104,000000,2.8,2.81,2.63,2.73,33470,0
+CREX.US,D,20251105,000000,2.76,3,2.6123,3,45706,0
+CREX.US,D,20251106,000000,3.06,3.06,2.79,2.82,28772,0
+CREX.US,D,20251107,000000,2.85,2.865,2.7201,2.8,37734,0
+CREX.US,D,20251110,000000,2.87,2.95,2.7899,2.8,58091,0
+CREX.US,D,20251111,000000,2.9001,2.96,2.78,2.79,43533,0
+CREX.US,D,20251112,000000,2.56,2.75,2.45,2.68,301056,0
+CREX.US,D,20251113,000000,2.65,2.7109,2.6302,2.66,35710,0
+CREX.US,D,20251114,000000,2.65,2.7499,2.6,2.64,38355,0
+CREX.US,D,20251117,000000,2.58,2.715,2.56,2.7,14409,0
+CREX.US,D,20251118,000000,2.67,2.74,2.55,2.59,147314,0
+CREX.US,D,20251119,000000,2.64,3.0344,2.6,2.91,120480,0
+CREX.US,D,20251120,000000,2.87,3,2.69,2.73,75241,0
+CREX.US,D,20251121,000000,2.69,2.88,2.69,2.81,25652,0
+CREX.US,D,20251124,000000,2.86,3.1,2.8027,2.97,89594,0
+CREX.US,D,20251125,000000,3.1237,3.1237,3,3.03,30534,0
+CREX.US,D,20251126,000000,2.98,3.0226,2.87,2.87,71916,0
+CREX.US,D,20251128,000000,2.89,2.9399,2.89,2.89,22481,0
+CREX.US,D,20251201,000000,2.9,2.93,2.67,2.85,32771,0
+CREX.US,D,20251202,000000,2.84,2.87,2.7038,2.81,35197,0
+CREX.US,D,20251203,000000,2.82,2.96,2.8,2.9,73782,0
+CREX.US,D,20251204,000000,2.87,2.9402,2.87,2.88,22829,0
+CREX.US,D,20251205,000000,2.87,2.9,2.8003,2.9,28883,0
+CREX.US,D,20251208,000000,2.86,2.91,2.81,2.9,5648,0
+CREX.US,D,20251209,000000,2.85,2.91,2.83,2.83,26694,0
+CREX.US,D,20251210,000000,2.8,2.95,2.8,2.8,26827,0
+CREX.US,D,20251211,000000,2.8,2.88,2.8,2.84,12218,0
+CREX.US,D,20251212,000000,2.85,2.9281,2.83,2.83,8584,0
+CREX.US,D,20251215,000000,2.84,2.87,2.8,2.8,14123,0
+CREX.US,D,20251216,000000,2.79,2.8405,2.66,2.74,41025,0
+CREX.US,D,20251217,000000,2.74,2.8297,2.68,2.7,17322,0
+CREX.US,D,20251218,000000,2.72,2.89,2.72,2.76,19686,0
+CREX.US,D,20251219,000000,2.7,2.89,2.65,2.75,16344,0
+CREX.US,D,20251222,000000,2.7654,2.7752,2.7,2.7,4907,0
+CREX.US,D,20251223,000000,2.7,2.76,2.6111,2.66,8939,0
+CREX.US,D,20251224,000000,2.66,2.7,2.65,2.655,3434,0
+CREX.US,D,20251226,000000,2.61,2.665,2.5,2.66,39786,0
+CREX.US,D,20251229,000000,2.58,2.66,2.51,2.64,40311,0
+CREX.US,D,20251230,000000,2.608248,2.72,2.5,2.56,37717,0
+CREX.US,D,20251231,000000,2.57,2.67,2.54,2.61,35303,0
+CREX.US,D,20260102,000000,2.6,2.8,2.6,2.79,24571,0
+CREX.US,D,20260105,000000,2.84,2.9,2.71,2.8,81391,0
+CREX.US,D,20260106,000000,2.75,2.92,2.7499,2.79,1518778,0
+CREX.US,D,20260107,000000,2.84,3.14,2.8243,3.12,317945,0
+CREX.US,D,20260108,000000,3.11,3.35,3.09,3.25,110419,0
+CREX.US,D,20260109,000000,3.23,3.2998,3.08,3.135,89703,0
+CREX.US,D,20260112,000000,3.05,3.105,2.9,3.04,126791,0
+CREX.US,D,20260113,000000,3.06,3.16,2.94,3.05,83321,0
+CREX.US,D,20260114,000000,3.02,3.19,3.02,3.13,90426,0
+CREX.US,D,20260115,000000,3.15,3.405,3.15,3.38,69529,0
+CREX.US,D,20260116,000000,3.36,3.7,3.29,3.66,122167,0
+CREX.US,D,20260120,000000,3.69,3.69,3.31,3.34,148182,0
+CREX.US,D,20260121,000000,3.34,3.54,3.27,3.42,29080,0
+CREX.US,D,20260122,000000,3.45,3.6568,3.45,3.58,31006,0
+CREX.US,D,20260123,000000,3.6,3.63,3.51,3.57,12883,0
+CREX.US,D,20260126,000000,3.53,3.53,3.06,3.25,115473,0
+CREX.US,D,20260127,000000,3.27,3.38,3.17,3.32,43062,0
+CREX.US,D,20260128,000000,3.32,3.43,3.2591,3.31,26657,0
+CREX.US,D,20260129,000000,3.25,3.365,3.2223,3.33,30605,0
+CREX.US,D,20260130,000000,3.285,3.305,3.1,3.12,47508,0
+CREX.US,D,20260202,000000,3.12,3.27,3.11,3.23,14424,0
+CREX.US,D,20260203,000000,3.26,3.26,3.1,3.2,41815,0
+CREX.US,D,20260204,000000,3.17,3.26,3.08,3.2,38378,0
+CREX.US,D,20260205,000000,3.18,3.2353,3,3.01,42327,0
+CREX.US,D,20260206,000000,3.1,3.27,3.1,3.2,37531,0
+CREX.US,D,20260209,000000,3.15,3.276,3.15,3.2,18919,0
+CREX.US,D,20260210,000000,3.2,3.21,3.16,3.16,3954,0
+CREX.US,D,20260211,000000,3.17,3.2,3.09,3.16,18311,0
+CREX.US,D,20260212,000000,3.12,3.127,3,3.02,31550,0
+CREX.US,D,20260213,000000,2.99,3.1,2.99,3.07,6676,0
+CREX.US,D,20260217,000000,3.01,3.39,2.97,3.17,57894,0
+CREX.US,D,20260218,000000,3.23,3.29,3.09,3.23,15971,0
diff --git a/daily/us/nasdaq stocks/1/crmlw.us.txt b/daily/us/nasdaq stocks/1/crmlw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f8b375a88c72a029a8a1c659740bd745dfd1768
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crmlw.us.txt	
@@ -0,0 +1,432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMLW.US,D,20240229,000000,0.135,0.135,0.0801,0.099,34492,0
+CRMLW.US,D,20240301,000000,0.1,0.104,0.062,0.0999,7985,0
+CRMLW.US,D,20240304,000000,0.092,0.11,0.0694,0.11,31510,0
+CRMLW.US,D,20240305,000000,0.11,0.11,0.1,0.1,2311,0
+CRMLW.US,D,20240306,000000,0.088802,0.1089,0.081,0.0998,6090,0
+CRMLW.US,D,20240307,000000,0.0998,0.0998,0.086,0.099,50192,0
+CRMLW.US,D,20240308,000000,0.09,0.12,0.068,0.076,9151,0
+CRMLW.US,D,20240311,000000,0.076,0.076,0.0681,0.0732,25663,0
+CRMLW.US,D,20240312,000000,0.0716,0.075,0.0711,0.075,32060,0
+CRMLW.US,D,20240313,000000,0.0731,0.075,0.0731,0.075,403,0
+CRMLW.US,D,20240314,000000,0.068,0.075,0.0575,0.075,18606,0
+CRMLW.US,D,20240315,000000,0.075,0.075,0.0749,0.0749,760,0
+CRMLW.US,D,20240318,000000,0.075,0.075,0.072,0.072,1931,0
+CRMLW.US,D,20240319,000000,0.072549,0.1149,0.072,0.0926,121733,0
+CRMLW.US,D,20240320,000000,0.11,0.143,0.0825,0.1035,248358,0
+CRMLW.US,D,20240321,000000,0.1091,0.1399,0.109099,0.1398,7707,0
+CRMLW.US,D,20240322,000000,0.1,0.1999,0.1,0.1623,14442,0
+CRMLW.US,D,20240325,000000,0.14,0.1401,0.11,0.14,5603,0
+CRMLW.US,D,20240326,000000,0.1538,0.1996,0.145,0.16,31676,0
+CRMLW.US,D,20240327,000000,0.18,0.1978,0.145,0.145,24779,0
+CRMLW.US,D,20240328,000000,0.185,0.185,0.145,0.145,33305,0
+CRMLW.US,D,20240401,000000,0.1481,0.16,0.1,0.16,31385,0
+CRMLW.US,D,20240402,000000,0.16,0.1949,0.15,0.151,14004,0
+CRMLW.US,D,20240403,000000,0.19,0.2,0.1026,0.1912,131256,0
+CRMLW.US,D,20240404,000000,0.145,0.2,0.145,0.18,5462,0
+CRMLW.US,D,20240405,000000,0.1501,0.18,0.1501,0.18,4554,0
+CRMLW.US,D,20240408,000000,0.177596,0.18,0.175,0.18,5791,0
+CRMLW.US,D,20240409,000000,0.185,0.21,0.185,0.1851,9692,0
+CRMLW.US,D,20240410,000000,0.19,0.2,0.1851,0.1851,18103,0
+CRMLW.US,D,20240411,000000,0.1975,0.1975,0.1851,0.1852,10982,0
+CRMLW.US,D,20240412,000000,0.1851,0.2098,0.1849,0.1849,7198,0
+CRMLW.US,D,20240415,000000,0.2,0.2,0.2,0.2,130,0
+CRMLW.US,D,20240416,000000,0.16875,0.1775,0.16,0.16,10357,0
+CRMLW.US,D,20240417,000000,0.16,0.17,0.16,0.16,7115,0
+CRMLW.US,D,20240418,000000,0.1755,0.1755,0.1475,0.17,2717,0
+CRMLW.US,D,20240419,000000,0.129,0.2499,0.11,0.123,6861,0
+CRMLW.US,D,20240422,000000,0.182,0.2875,0.182,0.213499,1050,0
+CRMLW.US,D,20240423,000000,0.24,0.2499,0.1401,0.16,55685,0
+CRMLW.US,D,20240424,000000,0.19,0.19,0.19,0.19,111,0
+CRMLW.US,D,20240425,000000,0.2203,0.2203,0.1781,0.1781,2313,0
+CRMLW.US,D,20240426,000000,0.2,0.205,0.1999,0.2,22691,0
+CRMLW.US,D,20240430,000000,0.17,0.17,0.17,0.17,41984,0
+CRMLW.US,D,20240502,000000,0.185,0.185,0.17,0.17,310,0
+CRMLW.US,D,20240506,000000,0.122,0.16,0.1121,0.1121,990,0
+CRMLW.US,D,20240513,000000,0.16,0.16,0.1152,0.1152,24706,0
+CRMLW.US,D,20240516,000000,0.1153,0.1153,0.1153,0.1153,2000,0
+CRMLW.US,D,20240517,000000,0.199,0.2,0.199,0.2,1490,0
+CRMLW.US,D,20240520,000000,0.2,0.22,0.153,0.16,107881,0
+CRMLW.US,D,20240521,000000,0.16,0.16,0.1175,0.135,87765,0
+CRMLW.US,D,20240522,000000,0.15,0.16,0.1363,0.15,47466,0
+CRMLW.US,D,20240523,000000,0.1399,0.1511,0.1251,0.15,4861,0
+CRMLW.US,D,20240524,000000,0.19,0.1999,0.19,0.1999,1501,0
+CRMLW.US,D,20240530,000000,0.180099,0.19,0.144,0.16,46949,0
+CRMLW.US,D,20240531,000000,0.2,0.22,0.18,0.18,76228,0
+CRMLW.US,D,20240604,000000,0.21,0.2199,0.1704,0.1704,1641,0
+CRMLW.US,D,20240606,000000,0.18,0.18,0.18,0.18,8600,0
+CRMLW.US,D,20240607,000000,0.2188,0.2188,0.2,0.2,1330,0
+CRMLW.US,D,20240614,000000,0.2178,0.2389,0.2178,0.22,5824,0
+CRMLW.US,D,20240617,000000,0.24,0.24,0.24,0.24,341,0
+CRMLW.US,D,20240620,000000,0.2461,0.2875,0.245,0.26,60061,0
+CRMLW.US,D,20240621,000000,0.28,0.31,0.179,0.2,57232,0
+CRMLW.US,D,20240624,000000,0.25,0.2899,0.25,0.2501,8197,0
+CRMLW.US,D,20240625,000000,0.3473,0.3473,0.28,0.29,13431,0
+CRMLW.US,D,20240626,000000,0.25,0.32,0.222,0.295,23523,0
+CRMLW.US,D,20240627,000000,0.3168,0.3199,0.296,0.3069,5917,0
+CRMLW.US,D,20240628,000000,0.31,0.32,0.2993,0.305,45969,0
+CRMLW.US,D,20240701,000000,0.31,0.3275,0.23,0.3,11292,0
+CRMLW.US,D,20240702,000000,0.32,0.3225,0.265,0.2937,13096,0
+CRMLW.US,D,20240703,000000,0.27,0.28,0.23,0.2772,9344,0
+CRMLW.US,D,20240709,000000,0.277,0.32,0.277,0.2862,4562,0
+CRMLW.US,D,20240710,000000,0.2801,0.3274,0.28,0.3242,19160,0
+CRMLW.US,D,20240711,000000,0.3273,0.34,0.3,0.3225,12976,0
+CRMLW.US,D,20240712,000000,0.3366,0.34,0.3366,0.34,4307,0
+CRMLW.US,D,20240715,000000,0.276,0.3,0.276,0.2999,965,0
+CRMLW.US,D,20240716,000000,0.33,0.3575,0.3,0.32875,20390,0
+CRMLW.US,D,20240717,000000,0.31,0.33,0.29,0.295,9300,0
+CRMLW.US,D,20240718,000000,0.3,0.33,0.295,0.2951,20800,0
+CRMLW.US,D,20240719,000000,0.3,0.3,0.3,0.3,5000,0
+CRMLW.US,D,20240722,000000,0.31,0.3975,0.31,0.35,43402,0
+CRMLW.US,D,20240723,000000,0.35,0.36,0.35,0.35,21791,0
+CRMLW.US,D,20240724,000000,0.35,0.3537,0.35,0.3537,15300,0
+CRMLW.US,D,20240726,000000,0.35,0.35625,0.3499,0.35,5219,0
+CRMLW.US,D,20240729,000000,0.3499,0.3499,0.3499,0.3499,160,0
+CRMLW.US,D,20240802,000000,0.31,0.31,0.31,0.31,700,0
+CRMLW.US,D,20240805,000000,0.29,0.29,0.29,0.29,144,0
+CRMLW.US,D,20240806,000000,0.28,0.3025,0.28,0.3025,23996,0
+CRMLW.US,D,20240807,000000,0.3206,0.33,0.3206,0.33,220,0
+CRMLW.US,D,20240812,000000,0.35,0.35,0.35,0.35,320,0
+CRMLW.US,D,20240813,000000,0.3406,0.3406,0.3406,0.3406,131,0
+CRMLW.US,D,20240814,000000,0.3275,0.3342,0.3275,0.3342,373,0
+CRMLW.US,D,20240815,000000,0.29,0.34,0.2511,0.34,9625,0
+CRMLW.US,D,20240816,000000,0.31,0.34,0.31,0.34,1999,0
+CRMLW.US,D,20240819,000000,0.3366,0.34,0.2902,0.3189,9965,0
+CRMLW.US,D,20240820,000000,0.3,0.339,0.3,0.3195,6544,0
+CRMLW.US,D,20240821,000000,0.3799,0.3875,0.3799,0.3875,961,0
+CRMLW.US,D,20240823,000000,0.38,0.38,0.38,0.38,12903,0
+CRMLW.US,D,20240827,000000,0.295,0.32,0.2501,0.32,5173,0
+CRMLW.US,D,20240828,000000,0.2975,0.32,0.297,0.3193,29068,0
+CRMLW.US,D,20240829,000000,0.3195,0.3195,0.24,0.29,197424,0
+CRMLW.US,D,20240903,000000,0.303751,0.303751,0.290101,0.295,1807,0
+CRMLW.US,D,20240904,000000,0.3144,0.3175,0.3144,0.3175,1589,0
+CRMLW.US,D,20240906,000000,0.28,0.28,0.25,0.2698,12959,0
+CRMLW.US,D,20240909,000000,0.2698,0.2725,0.1801,0.2475,2994,0
+CRMLW.US,D,20240912,000000,0.245,0.2725,0.245,0.2725,41762,0
+CRMLW.US,D,20240913,000000,0.252499,0.26,0.245,0.2475,13697,0
+CRMLW.US,D,20240916,000000,0.2574,0.2574,0.2574,0.2574,100,0
+CRMLW.US,D,20240917,000000,0.2574,0.26,0.245,0.245,21021,0
+CRMLW.US,D,20240918,000000,0.2574,0.26,0.2574,0.2574,549,0
+CRMLW.US,D,20240919,000000,0.2451,0.26,0.2451,0.253,7519,0
+CRMLW.US,D,20240923,000000,0.2748,0.2748,0.2475,0.265,13967,0
+CRMLW.US,D,20240924,000000,0.2723,0.275,0.27,0.275,2326,0
+CRMLW.US,D,20240925,000000,0.27,0.27,0.2453,0.2453,1300,0
+CRMLW.US,D,20240927,000000,0.25,0.3175,0.2401,0.2925,137094,0
+CRMLW.US,D,20240930,000000,0.275,0.2905,0.2305,0.24,49967,0
+CRMLW.US,D,20241001,000000,0.2637,0.29,0.2351,0.2351,10200,0
+CRMLW.US,D,20241002,000000,0.29,0.3075,0.29,0.3075,419,0
+CRMLW.US,D,20241003,000000,0.2673,0.27,0.2673,0.27,330,0
+CRMLW.US,D,20241004,000000,0.25,0.2694,0.22,0.2694,3950,0
+CRMLW.US,D,20241008,000000,0.26,0.26,0.26,0.26,219,0
+CRMLW.US,D,20241009,000000,0.24,0.26,0.24,0.26,15328,0
+CRMLW.US,D,20241018,000000,0.242,0.2899,0.23,0.23,5311,0
+CRMLW.US,D,20241023,000000,0.2424,0.2724,0.2424,0.2715,1264,0
+CRMLW.US,D,20241030,000000,0.25,0.25,0.25,0.25,125,0
+CRMLW.US,D,20241101,000000,0.2424,0.2424,0.24,0.24,585,0
+CRMLW.US,D,20241105,000000,0.245,0.2748,0.245,0.2721,23198,0
+CRMLW.US,D,20241107,000000,0.2424,0.2593,0.24,0.2593,6700,0
+CRMLW.US,D,20241112,000000,0.25,0.25,0.25,0.25,796,0
+CRMLW.US,D,20241113,000000,0.2498,0.2498,0.2498,0.2498,845,0
+CRMLW.US,D,20241114,000000,0.245,0.25,0.24,0.24,1380,0
+CRMLW.US,D,20241115,000000,0.248749,0.248749,0.248749,0.248749,250,0
+CRMLW.US,D,20241119,000000,0.2355,0.2355,0.2,0.2178,18161,0
+CRMLW.US,D,20241120,000000,0.230609,0.23479,0.230609,0.2347,500,0
+CRMLW.US,D,20241126,000000,0.2348,0.2575,0.203,0.206,2312,0
+CRMLW.US,D,20241202,000000,0.2475,0.2499,0.2475,0.2499,1380,0
+CRMLW.US,D,20241203,000000,0.26,0.29,0.205,0.255,63050,0
+CRMLW.US,D,20241204,000000,0.3163,0.3498,0.2622,0.2622,32348,0
+CRMLW.US,D,20241205,000000,0.335918,0.335918,0.335918,0.335918,136,0
+CRMLW.US,D,20241206,000000,0.375,0.375,0.32,0.32,8273,0
+CRMLW.US,D,20241209,000000,0.3299,0.339899,0.28,0.28,6734,0
+CRMLW.US,D,20241210,000000,0.3267,0.3299,0.3267,0.3299,1696,0
+CRMLW.US,D,20241212,000000,0.3299,0.3299,0.3055,0.3055,41327,0
+CRMLW.US,D,20241213,000000,0.3,0.30375,0.27,0.28,3256,0
+CRMLW.US,D,20241216,000000,0.1999,0.1999,0.1999,0.1999,121,0
+CRMLW.US,D,20241217,000000,0.27,0.27,0.201,0.225,6156,0
+CRMLW.US,D,20241218,000000,0.24,0.24,0.225,0.225,1510,0
+CRMLW.US,D,20241219,000000,0.225,0.2325,0.202,0.2092,3168,0
+CRMLW.US,D,20241220,000000,0.22,0.22,0.21,0.2112,1365,0
+CRMLW.US,D,20241223,000000,0.21,0.21,0.21,0.21,400,0
+CRMLW.US,D,20241224,000000,0.27,0.27,0.2499,0.2499,949,0
+CRMLW.US,D,20241227,000000,0.23,0.2574,0.23,0.2574,964,0
+CRMLW.US,D,20241230,000000,0.2349,0.285,0.2349,0.2349,877,0
+CRMLW.US,D,20241231,000000,0.2232,0.28,0.221,0.23,2425,0
+CRMLW.US,D,20250107,000000,0.2698,0.2925,0.2574,0.26,1671,0
+CRMLW.US,D,20250108,000000,0.28,0.37,0.25,0.26,39462,0
+CRMLW.US,D,20250110,000000,0.32,0.4375,0.3,0.303,101201,0
+CRMLW.US,D,20250113,000000,0.37,0.58,0.335,0.36,54275,0
+CRMLW.US,D,20250114,000000,0.4,0.5075,0.36,0.36,32504,0
+CRMLW.US,D,20250115,000000,0.35,0.4,0.305,0.3101,50251,0
+CRMLW.US,D,20250116,000000,0.3201,0.3201,0.31,0.31,2566,0
+CRMLW.US,D,20250117,000000,0.32,0.5675,0.316,0.43,42361,0
+CRMLW.US,D,20250121,000000,0.52875,0.62,0.4,0.461,57827,0
+CRMLW.US,D,20250122,000000,0.5,0.6174,0.46,0.5474,19668,0
+CRMLW.US,D,20250123,000000,0.57,0.57,0.41,0.4204,34377,0
+CRMLW.US,D,20250124,000000,0.4545,0.4545,0.4,0.41,10794,0
+CRMLW.US,D,20250127,000000,0.4,0.4,0.395,0.4,5832,0
+CRMLW.US,D,20250128,000000,0.39,0.545,0.3425,0.516,30042,0
+CRMLW.US,D,20250129,000000,0.5468,0.5468,0.42,0.5,5402,0
+CRMLW.US,D,20250130,000000,0.41,0.595,0.41,0.45,22557,0
+CRMLW.US,D,20250131,000000,0.4851,0.49,0.48,0.4899,1908,0
+CRMLW.US,D,20250203,000000,0.474,0.498,0.45,0.455,8254,0
+CRMLW.US,D,20250204,000000,0.429,0.596,0.425,0.43,50913,0
+CRMLW.US,D,20250205,000000,0.5728,0.6499,0.5151,0.64,48514,0
+CRMLW.US,D,20250206,000000,0.6,0.62,0.311,0.345,144011,0
+CRMLW.US,D,20250207,000000,0.38,0.5,0.322,0.322,115784,0
+CRMLW.US,D,20250210,000000,0.37,0.4975,0.37,0.45,341541,0
+CRMLW.US,D,20250211,000000,0.45,0.458,0.44,0.44,118897,0
+CRMLW.US,D,20250212,000000,0.4444,0.4481,0.44,0.4481,2548,0
+CRMLW.US,D,20250213,000000,0.4,0.469,0.33,0.3339,77647,0
+CRMLW.US,D,20250214,000000,0.35,0.3653,0.221,0.35,182577,0
+CRMLW.US,D,20250218,000000,0.34,0.34,0.1544,0.1999,332027,0
+CRMLW.US,D,20250219,000000,0.202,0.2386,0.16,0.2385,131405,0
+CRMLW.US,D,20250220,000000,0.21,0.2323,0.1616,0.2113,177378,0
+CRMLW.US,D,20250221,000000,0.2,0.21,0.1508,0.152238,116199,0
+CRMLW.US,D,20250224,000000,0.155,0.197,0.1323,0.139,65112,0
+CRMLW.US,D,20250225,000000,0.14,0.1616,0.1214,0.1251,77138,0
+CRMLW.US,D,20250226,000000,0.140002,0.18221,0.14,0.175,158700,0
+CRMLW.US,D,20250227,000000,0.18,0.2375,0.17,0.18,156823,0
+CRMLW.US,D,20250228,000000,0.205,0.2265,0.16,0.19,54844,0
+CRMLW.US,D,20250303,000000,0.2,0.210001,0.1618,0.1914,31988,0
+CRMLW.US,D,20250304,000000,0.2176,0.2675,0.1702,0.26,67175,0
+CRMLW.US,D,20250305,000000,0.27,0.342399,0.26,0.32,35523,0
+CRMLW.US,D,20250306,000000,0.3004,0.32,0.2904,0.2999,11852,0
+CRMLW.US,D,20250307,000000,0.300001,0.3065,0.26,0.2939,18879,0
+CRMLW.US,D,20250310,000000,0.2727,0.2727,0.190101,0.190101,23956,0
+CRMLW.US,D,20250311,000000,0.2534,0.299,0.2278,0.2424,45237,0
+CRMLW.US,D,20250312,000000,0.225,0.28,0.225,0.27,43758,0
+CRMLW.US,D,20250313,000000,0.269,0.3,0.2521,0.3,42690,0
+CRMLW.US,D,20250314,000000,0.278066,0.3,0.2515,0.3,76498,0
+CRMLW.US,D,20250317,000000,0.3,0.3,0.2521,0.27,11389,0
+CRMLW.US,D,20250318,000000,0.2521,0.2975,0.225,0.2839,27958,0
+CRMLW.US,D,20250319,000000,0.25,0.265,0.230168,0.258,23252,0
+CRMLW.US,D,20250320,000000,0.265,0.265,0.2256,0.23675,5186,0
+CRMLW.US,D,20250321,000000,0.24,0.24,0.1775,0.239999,20411,0
+CRMLW.US,D,20250324,000000,0.2306,0.256,0.190001,0.22,18270,0
+CRMLW.US,D,20250325,000000,0.21,0.2358,0.1682,0.19,70116,0
+CRMLW.US,D,20250326,000000,0.1895,0.1895,0.1689,0.1824,4690,0
+CRMLW.US,D,20250327,000000,0.1681,0.1824,0.16005,0.18,13866,0
+CRMLW.US,D,20250328,000000,0.1788,0.1788,0.1483,0.15,26923,0
+CRMLW.US,D,20250331,000000,0.16,0.1788,0.1563,0.1689,42923,0
+CRMLW.US,D,20250401,000000,0.168,0.1728,0.14,0.1675,34867,0
+CRMLW.US,D,20250402,000000,0.1568,0.17,0.150001,0.1616,54174,0
+CRMLW.US,D,20250403,000000,0.1532,0.1532,0.14,0.142501,11572,0
+CRMLW.US,D,20250404,000000,0.17,0.2152,0.159399,0.17,188504,0
+CRMLW.US,D,20250407,000000,0.2,0.2224,0.18,0.199999,110730,0
+CRMLW.US,D,20250408,000000,0.23,0.295,0.19,0.2475,45193,0
+CRMLW.US,D,20250409,000000,0.24,0.2625,0.171,0.21,22505,0
+CRMLW.US,D,20250410,000000,0.1997,0.23,0.1997,0.2295,25596,0
+CRMLW.US,D,20250411,000000,0.23,0.294999,0.1146,0.2589,446753,0
+CRMLW.US,D,20250414,000000,0.2899,0.29,0.22,0.235,143985,0
+CRMLW.US,D,20250415,000000,0.2506,0.2506,0.2083,0.229451,49588,0
+CRMLW.US,D,20250416,000000,0.245,0.27,0.235,0.24,146736,0
+CRMLW.US,D,20250417,000000,0.29,0.3095,0.24,0.3084,162237,0
+CRMLW.US,D,20250421,000000,0.32,0.3371,0.29,0.3049,126645,0
+CRMLW.US,D,20250422,000000,0.290001,0.3108,0.2501,0.265001,49193,0
+CRMLW.US,D,20250423,000000,0.3091,0.3375,0.22,0.23,98023,0
+CRMLW.US,D,20250424,000000,0.2207,0.250002,0.1887,0.25,226091,0
+CRMLW.US,D,20250425,000000,0.25,0.2525,0.2201,0.24,33558,0
+CRMLW.US,D,20250428,000000,0.24,0.24,0.1849,0.2,93241,0
+CRMLW.US,D,20250429,000000,0.2198,0.22,0.2,0.2,26425,0
+CRMLW.US,D,20250430,000000,0.21,0.2347,0.20805,0.23,137971,0
+CRMLW.US,D,20250501,000000,0.2525,0.2525,0.21,0.21,21633,0
+CRMLW.US,D,20250502,000000,0.22,0.2366,0.2098,0.2243,39340,0
+CRMLW.US,D,20250505,000000,0.22,0.27,0.2199,0.24,207595,0
+CRMLW.US,D,20250506,000000,0.247499,0.2498,0.221,0.221,37668,0
+CRMLW.US,D,20250507,000000,0.2186,0.2374,0.2186,0.2201,28217,0
+CRMLW.US,D,20250508,000000,0.235,0.235,0.191,0.21,25948,0
+CRMLW.US,D,20250509,000000,0.213,0.249599,0.2,0.2192,169768,0
+CRMLW.US,D,20250512,000000,0.220101,0.245,0.195,0.214,127628,0
+CRMLW.US,D,20250513,000000,0.21095,0.23,0.1985,0.2004,40309,0
+CRMLW.US,D,20250514,000000,0.200001,0.200001,0.1759,0.191,135010,0
+CRMLW.US,D,20250515,000000,0.1764,0.19,0.1732,0.1893,35776,0
+CRMLW.US,D,20250516,000000,0.1892,0.199999,0.1717,0.184,37942,0
+CRMLW.US,D,20250519,000000,0.1896,0.194,0.176,0.1852,21315,0
+CRMLW.US,D,20250520,000000,0.2156,0.2156,0.1852,0.2001,46876,0
+CRMLW.US,D,20250521,000000,0.19,0.2199,0.19,0.205,37792,0
+CRMLW.US,D,20250522,000000,0.2083,0.24,0.2,0.225,72303,0
+CRMLW.US,D,20250523,000000,0.25,0.25,0.1907,0.2046,62651,0
+CRMLW.US,D,20250527,000000,0.2177,0.2177,0.1902,0.2,45375,0
+CRMLW.US,D,20250528,000000,0.2076,0.2086,0.19,0.1906,9044,0
+CRMLW.US,D,20250529,000000,0.2,0.2,0.1702,0.1901,44274,0
+CRMLW.US,D,20250530,000000,0.1998,0.2108,0.18,0.2108,28215,0
+CRMLW.US,D,20250602,000000,0.194999,0.2108,0.19,0.2108,18515,0
+CRMLW.US,D,20250603,000000,0.2108,0.22,0.2009,0.2198,56346,0
+CRMLW.US,D,20250604,000000,0.2198,0.2675,0.2094,0.234899,26975,0
+CRMLW.US,D,20250605,000000,0.23,0.234,0.205,0.205,19995,0
+CRMLW.US,D,20250606,000000,0.2001,0.214899,0.1981,0.206,37428,0
+CRMLW.US,D,20250609,000000,0.21,0.2275,0.191,0.2096,31240,0
+CRMLW.US,D,20250610,000000,0.22,0.22,0.1977,0.211851,50002,0
+CRMLW.US,D,20250611,000000,0.2,0.2338,0.1917,0.215001,119633,0
+CRMLW.US,D,20250612,000000,0.232998,0.2331,0.2096,0.2096,31968,0
+CRMLW.US,D,20250613,000000,0.24,0.2993,0.2086,0.2425,200892,0
+CRMLW.US,D,20250616,000000,0.3,0.51,0.3,0.3805,651794,0
+CRMLW.US,D,20250617,000000,0.45,0.45,0.3625,0.37,270831,0
+CRMLW.US,D,20250618,000000,0.39,0.4388,0.3525,0.4,42993,0
+CRMLW.US,D,20250620,000000,0.4275,0.43,0.38,0.425,59631,0
+CRMLW.US,D,20250623,000000,0.42,0.44,0.389,0.389,31946,0
+CRMLW.US,D,20250624,000000,0.4046,0.4309,0.3801,0.43,63851,0
+CRMLW.US,D,20250625,000000,0.44,0.48,0.4162,0.426,57258,0
+CRMLW.US,D,20250626,000000,0.435,0.63,0.42,0.53,342048,0
+CRMLW.US,D,20250627,000000,0.5,0.511999,0.39,0.44,145977,0
+CRMLW.US,D,20250630,000000,0.485001,0.485001,0.3759,0.4562,156583,0
+CRMLW.US,D,20250701,000000,0.52,0.52,0.415,0.4275,22856,0
+CRMLW.US,D,20250702,000000,0.47,0.6,0.47,0.4934,147164,0
+CRMLW.US,D,20250703,000000,0.5794,0.5794,0.452,0.4771,35207,0
+CRMLW.US,D,20250707,000000,0.51,0.51,0.45,0.47,35908,0
+CRMLW.US,D,20250708,000000,0.5612,0.5612,0.41,0.465,70777,0
+CRMLW.US,D,20250709,000000,0.459899,0.46,0.4257,0.435001,63863,0
+CRMLW.US,D,20250710,000000,0.54,0.57,0.4673,0.5306,110693,0
+CRMLW.US,D,20250711,000000,0.52,0.58,0.51,0.54,79555,0
+CRMLW.US,D,20250714,000000,0.5233,0.554,0.4801,0.5,11016,0
+CRMLW.US,D,20250715,000000,0.5195,0.7975,0.4767,0.779899,454966,0
+CRMLW.US,D,20250716,000000,0.9203,1.0926,0.8,0.9187,249124,0
+CRMLW.US,D,20250717,000000,1,1.4,0.95,1.08,463222,0
+CRMLW.US,D,20250718,000000,1.27,1.6038,1.15,1.45,345981,0
+CRMLW.US,D,20250721,000000,1.57,1.79,1.31,1.44,317652,0
+CRMLW.US,D,20250722,000000,1.73,1.73,1.4,1.4701,261642,0
+CRMLW.US,D,20250723,000000,1.59,1.72,1.47,1.59,85096,0
+CRMLW.US,D,20250724,000000,1.53,1.79,1.47,1.67,160415,0
+CRMLW.US,D,20250725,000000,1.62,1.7399,1.5,1.63,74630,0
+CRMLW.US,D,20250728,000000,1.51,1.65,1.4302,1.4599,118850,0
+CRMLW.US,D,20250729,000000,1.68,1.68,1.29,1.35,120803,0
+CRMLW.US,D,20250730,000000,1.41,1.7,1.25,1.34,55445,0
+CRMLW.US,D,20250731,000000,1.37,1.53,1.26,1.4,34261,0
+CRMLW.US,D,20250801,000000,1.45,1.5365,1.311,1.45,64311,0
+CRMLW.US,D,20250804,000000,1.501,1.57,1.33,1.42,60188,0
+CRMLW.US,D,20250805,000000,1.43,1.52,1.37,1.4001,34914,0
+CRMLW.US,D,20250806,000000,1.32,1.44,1.32,1.4,32158,0
+CRMLW.US,D,20250807,000000,1.5,1.5,1.31,1.42,42688,0
+CRMLW.US,D,20250808,000000,1.47,1.6,1.4,1.55,116399,0
+CRMLW.US,D,20250811,000000,1.53,1.88,1.5,1.58,151749,0
+CRMLW.US,D,20250812,000000,1.67,1.81,1.5206,1.57,148923,0
+CRMLW.US,D,20250813,000000,1.655,1.8,1.53,1.74,65111,0
+CRMLW.US,D,20250814,000000,1.6,1.95,1.55,1.93,194432,0
+CRMLW.US,D,20250815,000000,1.98,2,1.839,1.96,51892,0
+CRMLW.US,D,20250818,000000,1.99,1.99,1.61,1.89,116141,0
+CRMLW.US,D,20250819,000000,1.73,1.92,1.66,1.68,86942,0
+CRMLW.US,D,20250820,000000,1.63,1.74,1.62,1.71,32564,0
+CRMLW.US,D,20250821,000000,1.61,1.83,1.61,1.7501,30969,0
+CRMLW.US,D,20250822,000000,1.85,2.04,1.72,2.02,164189,0
+CRMLW.US,D,20250825,000000,1.91,2.0896,1.85,1.9,77954,0
+CRMLW.US,D,20250826,000000,1.99,2.67,1.85,2.1,297442,0
+CRMLW.US,D,20250827,000000,2.19,2.45,1.95,1.97,239132,0
+CRMLW.US,D,20250828,000000,1.92,2.07,1.88,1.92,93326,0
+CRMLW.US,D,20250829,000000,1.98,1.9999,1.82,1.88,85710,0
+CRMLW.US,D,20250902,000000,1.78,1.96,1.78,1.96,125152,0
+CRMLW.US,D,20250903,000000,1.96,1.98,1.86,1.98,19614,0
+CRMLW.US,D,20250904,000000,1.91,1.9599,1.705,1.885,61486,0
+CRMLW.US,D,20250905,000000,1.9522,1.99,1.74,1.9,61617,0
+CRMLW.US,D,20250908,000000,1.97,2.03,1.7501,1.96,117720,0
+CRMLW.US,D,20250909,000000,2,2.01,1.9,1.99,21030,0
+CRMLW.US,D,20250910,000000,1.98,2.01,1.87,1.92,41201,0
+CRMLW.US,D,20250911,000000,1.9604,2.08,1.9,1.9,50047,0
+CRMLW.US,D,20250912,000000,1.95,2.02,1.89,2,43652,0
+CRMLW.US,D,20250915,000000,2.01,2.05,1.92,2.035,54482,0
+CRMLW.US,D,20250916,000000,2.02,2.23,2,2.05,69228,0
+CRMLW.US,D,20250917,000000,2.02,2.1099,1.86,1.97,38903,0
+CRMLW.US,D,20250918,000000,2.14,2.23,2.0604,2.0906,168967,0
+CRMLW.US,D,20250919,000000,2.1201,2.23,2.04,2.23,298820,0
+CRMLW.US,D,20250922,000000,2.24,2.24,2.09,2.15,67093,0
+CRMLW.US,D,20250923,000000,2.08,2.3,2.06,2.06,69539,0
+CRMLW.US,D,20250924,000000,2.2,2.2061,1.9979,2.0001,71485,0
+CRMLW.US,D,20250925,000000,1.9,2.405,1.89,2.19,263688,0
+CRMLW.US,D,20250926,000000,2.29,2.29,2,2.2399,247757,0
+CRMLW.US,D,20250929,000000,2.25,2.5,2.15,2.4,87775,0
+CRMLW.US,D,20250930,000000,2.2,2.25,1.95,2.102,188107,0
+CRMLW.US,D,20251001,000000,2.1,2.3486,2.06,2.275,111691,0
+CRMLW.US,D,20251002,000000,2.3,2.7642,2.26,2.76,194299,0
+CRMLW.US,D,20251003,000000,2.98,3.105,2.75,2.85,321696,0
+CRMLW.US,D,20251006,000000,5,7.78,2.4,4.6171,2770267,0
+CRMLW.US,D,20251007,000000,4.51,4.62,3.15,3.38,1042612,0
+CRMLW.US,D,20251008,000000,4.77,4.99,4.2,4.62,565738,0
+CRMLW.US,D,20251009,000000,5.03,6.76,5.03,6.37,1213711,0
+CRMLW.US,D,20251010,000000,7.7,8.81,6.5,7.19,1234544,0
+CRMLW.US,D,20251013,000000,7.975,12.98,7.975,12.38,1099433,0
+CRMLW.US,D,20251014,000000,19.15,20.84,13.51,18.69,1574932,0
+CRMLW.US,D,20251015,000000,14.9,16.76,9.83,12.11,1210456,0
+CRMLW.US,D,20251016,000000,15.55,15.55,10,10.08,1217328,0
+CRMLW.US,D,20251017,000000,8.81,11.646,8.81,11.08,591138,0
+CRMLW.US,D,20251020,000000,12.23,12.23,9.18,10.12,416626,0
+CRMLW.US,D,20251021,000000,8.58,9,7.19,7.96,368692,0
+CRMLW.US,D,20251022,000000,6.66,8,6.16,6.85,390019,0
+CRMLW.US,D,20251023,000000,6.74,7.32,5.8,5.86,216682,0
+CRMLW.US,D,20251024,000000,6.02,8.3,6.02,7.31,356737,0
+CRMLW.US,D,20251027,000000,5.99,6.57,4.81,6.12,808522,0
+CRMLW.US,D,20251028,000000,6.16,6.69,5.77,6,252516,0
+CRMLW.US,D,20251029,000000,5.76,6,5.51,5.74,115696,0
+CRMLW.US,D,20251030,000000,6.93,7,5.75,6.64,362644,0
+CRMLW.US,D,20251031,000000,6.95,6.95,6.06,6.54,184769,0
+CRMLW.US,D,20251103,000000,6.03,6.66,4.7401,4.87,308744,0
+CRMLW.US,D,20251104,000000,4.5,5.5945,4.5,5.15,191401,0
+CRMLW.US,D,20251105,000000,5.22,5.28,4.72,5.106,89888,0
+CRMLW.US,D,20251106,000000,5.01,5.26,4.5001,4.75,118558,0
+CRMLW.US,D,20251107,000000,4.5,5.39,4.31,5.1913,134429,0
+CRMLW.US,D,20251110,000000,5.52,5.63,5,5.08,105886,0
+CRMLW.US,D,20251111,000000,5.1,5.1,4.69,4.69,39387,0
+CRMLW.US,D,20251112,000000,4.71,4.8999,4.3601,4.65,127512,0
+CRMLW.US,D,20251113,000000,4.6,4.81,4.17,4.29,73223,0
+CRMLW.US,D,20251114,000000,3.95,4.28,3.3,4.28,135263,0
+CRMLW.US,D,20251117,000000,4.48,4.48,3.4,3.64,139611,0
+CRMLW.US,D,20251118,000000,3.62,3.9,3.44,3.68,111634,0
+CRMLW.US,D,20251119,000000,3.82,4,3.52,3.627,50078,0
+CRMLW.US,D,20251120,000000,3.71,3.7999,3.02,3.4,152341,0
+CRMLW.US,D,20251121,000000,3.34,3.39,2.87,3.05,130060,0
+CRMLW.US,D,20251124,000000,3.05,3.17,2.7,3.05,154020,0
+CRMLW.US,D,20251125,000000,3.15,3.18,2.9,3.18,11502,0
+CRMLW.US,D,20251126,000000,3.48,3.48,2.97,3.0625,112696,0
+CRMLW.US,D,20251128,000000,3.26,3.5,3.26,3.45,45564,0
+CRMLW.US,D,20251201,000000,3.1,3.28,3,3.14,44528,0
+CRMLW.US,D,20251202,000000,3.21,3.84,3.13,3.64,84127,0
+CRMLW.US,D,20251203,000000,3.6,3.905,3.27,3.905,90581,0
+CRMLW.US,D,20251204,000000,3.83,5.03,3.75,4.76,249866,0
+CRMLW.US,D,20251205,000000,5.18,5.79,4.82,5.15,219716,0
+CRMLW.US,D,20251208,000000,5.05,5.28,4.82,5,102978,0
+CRMLW.US,D,20251209,000000,4.9,5.53,4.79,5.22,116045,0
+CRMLW.US,D,20251210,000000,5.1,5.27,4.42,4.72,80528,0
+CRMLW.US,D,20251211,000000,4.5,5.1,4,4.82,117309,0
+CRMLW.US,D,20251212,000000,5.0101,5.1963,4.29,4.29,33128,0
+CRMLW.US,D,20251215,000000,4.13,4.73,3.74,3.78,52083,0
+CRMLW.US,D,20251216,000000,3.79,3.99,3.6,3.76,38336,0
+CRMLW.US,D,20251217,000000,3.65,3.65,3.2,3.2,51340,0
+CRMLW.US,D,20251218,000000,3.3548,3.38,3.1797,3.27,21918,0
+CRMLW.US,D,20251219,000000,3.27,3.52,3.17,3.29,58064,0
+CRMLW.US,D,20251222,000000,3.38,3.6998,3.38,3.54,46706,0
+CRMLW.US,D,20251223,000000,3.72,4,3.43,3.585,43949,0
+CRMLW.US,D,20251224,000000,3.665,3.825,3.55,3.68,14415,0
+CRMLW.US,D,20251226,000000,3.6,3.65,3.4,3.4964,12339,0
+CRMLW.US,D,20251229,000000,3.4,3.4,2.92,3.02,151871,0
+CRMLW.US,D,20251230,000000,2.89,3.17,2.76,2.76,39683,0
+CRMLW.US,D,20251231,000000,2.7,2.94,2.65,2.73,75215,0
+CRMLW.US,D,20260102,000000,2.65,3.68,2.65,3.52,61684,0
+CRMLW.US,D,20260105,000000,3.8,4.72,3.8,4.5,217857,0
+CRMLW.US,D,20260106,000000,4.7,6,4.7,5.915,265196,0
+CRMLW.US,D,20260107,000000,6.4,7.3681,6.2,7.03,261126,0
+CRMLW.US,D,20260108,000000,6.819,7.59,5.51,6.7123,159714,0
+CRMLW.US,D,20260109,000000,7.12,8.01,6.62,7.39,284821,0
+CRMLW.US,D,20260112,000000,8.09,8.14,6.8,7.26,121288,0
+CRMLW.US,D,20260113,000000,7.142,7.142,6.24,6.67,91169,0
+CRMLW.US,D,20260114,000000,6.42,9.6,6.37,8.82,405032,0
+CRMLW.US,D,20260115,000000,9.07,9.28,8.25,8.76,172543,0
+CRMLW.US,D,20260116,000000,8.55,9.27,8.055,8.74,132756,0
+CRMLW.US,D,20260120,000000,9.58,9.58,8.3601,8.83,59254,0
+CRMLW.US,D,20260121,000000,9.1,9.5,7.05,7.675,154405,0
+CRMLW.US,D,20260122,000000,8,10.48,8,9.7,347585,0
+CRMLW.US,D,20260123,000000,10.52,10.8499,8.57,10.32,180102,0
+CRMLW.US,D,20260126,000000,11,11,9.06,9.1901,71458,0
+CRMLW.US,D,20260127,000000,9.1,9.99,8.1,9.46,127297,0
+CRMLW.US,D,20260128,000000,9.81,9.81,8.594,8.62,47905,0
+CRMLW.US,D,20260129,000000,8.33,8.33,7,7.2025,104081,0
+CRMLW.US,D,20260130,000000,7.38,7.6,6.1901,6.2,123556,0
+CRMLW.US,D,20260202,000000,6.6,6.99,5.57,5.8,324114,0
+CRMLW.US,D,20260203,000000,6.08,7.55,6.05,7.435,157524,0
+CRMLW.US,D,20260204,000000,7.44,7.44,6.12,6.48,129671,0
+CRMLW.US,D,20260205,000000,6.3,6.325,4.87,5.01,78286,0
+CRMLW.US,D,20260206,000000,5.25,5.62,4.81,5.24,34934,0
+CRMLW.US,D,20260209,000000,4.97,5.96,4.84,5.805,58679,0
+CRMLW.US,D,20260210,000000,6.079,6.079,5.42,5.5,10309,0
+CRMLW.US,D,20260211,000000,5.845,6.175,5.14,5.15,15180,0
+CRMLW.US,D,20260212,000000,5.15,5.15,4.51,4.5401,45146,0
+CRMLW.US,D,20260213,000000,4.5,4.87,4.21,4.2201,24070,0
+CRMLW.US,D,20260217,000000,4.3,4.5,3.88,4.3001,47093,0
+CRMLW.US,D,20260218,000000,4.26,4.26,4.2,4.26,24154,0
diff --git a/daily/us/nasdaq stocks/1/crsp.us.txt b/daily/us/nasdaq stocks/1/crsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2585db637cd75e5a2a1c78fb5956056fec98478
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crsp.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRSP.US,D,20161019,000000,15,16.32,14.01,14.03,1800388,0
+CRSP.US,D,20161020,000000,13.94,14.23,13.94,13.94,345559,0
+CRSP.US,D,20161021,000000,14,14.179,13.75,13.82,110036,0
+CRSP.US,D,20161024,000000,14.05,14.148,13.9,14.01,99570,0
+CRSP.US,D,20161025,000000,14.15,14.4999,14.01,14.41,84926,0
+CRSP.US,D,20161026,000000,14.99,14.99,14.38,14.8,117484,0
+CRSP.US,D,20161027,000000,15.47,17.49,14.966,15.82,228515,0
+CRSP.US,D,20161028,000000,16.4,17,16.3746,16.74,116469,0
+CRSP.US,D,20161031,000000,17.5,18.88,17.07,18.25,256372,0
+CRSP.US,D,20161101,000000,18.68,18.74,17.75,17.95,119908,0
+CRSP.US,D,20161102,000000,18.74,18.741,15.06,15.355,148743,0
+CRSP.US,D,20161103,000000,15.4,15.9163,15.02,15.32,143092,0
+CRSP.US,D,20161104,000000,15.5,15.5,15,15.2,54878,0
+CRSP.US,D,20161107,000000,16.27,16.27,15.05,15.21,45905,0
+CRSP.US,D,20161108,000000,15.2,16.1066,15.2,15.89,97785,0
+CRSP.US,D,20161109,000000,15.89,16.9,15.89,16.27,73757,0
+CRSP.US,D,20161110,000000,16.76,18.19,16.5,16.84,37683,0
+CRSP.US,D,20161111,000000,18.33,18.33,17.065,17.5,86583,0
+CRSP.US,D,20161114,000000,18.17,18.2,17.1,17.6,74533,0
+CRSP.US,D,20161115,000000,17.74,18.58,17.0791,18.15,100753,0
+CRSP.US,D,20161116,000000,18.75,21.61,18.525,21.31,191780,0
+CRSP.US,D,20161117,000000,21.75,23.9699,20.9,21.8,185667,0
+CRSP.US,D,20161118,000000,21.78,23.3032,20,20.5,70963,0
+CRSP.US,D,20161121,000000,20.54,21.49,20.5308,20.8,83963,0
+CRSP.US,D,20161122,000000,21.13,21.49,20,20.07,47088,0
+CRSP.US,D,20161123,000000,20.1,20.433,18.0641,19.34,72358,0
+CRSP.US,D,20161125,000000,19.96,20.5,19.96,20.4,14089,0
+CRSP.US,D,20161128,000000,21.43,21.9573,20.55,20.56,59194,0
+CRSP.US,D,20161129,000000,21.2,23.25,20.56,23.07,62132,0
+CRSP.US,D,20161130,000000,23,23.25,21.115,21.82,108756,0
+CRSP.US,D,20161201,000000,21.67,21.7,19.98,19.98,113226,0
+CRSP.US,D,20161202,000000,20.5,21.0034,19,19,69776,0
+CRSP.US,D,20161205,000000,19.1,21.0166,19.1,20.94,46119,0
+CRSP.US,D,20161206,000000,21.68,22.38,20.3315,22.23,61397,0
+CRSP.US,D,20161207,000000,21.8,22,20.54,20.89,84919,0
+CRSP.US,D,20161208,000000,20.9,21.54,20.27,21.1,60186,0
+CRSP.US,D,20161209,000000,21.29,21.9667,20.1,20.77,37805,0
+CRSP.US,D,20161212,000000,21.01,21.4992,20.08,20.36,34361,0
+CRSP.US,D,20161213,000000,20,21.13,19.15,19.6,105663,0
+CRSP.US,D,20161214,000000,19.12,19.8779,18.63,19.11,62558,0
+CRSP.US,D,20161215,000000,19.2,19.8,18.76,19.1,34556,0
+CRSP.US,D,20161216,000000,20.28,20.28,19.0467,19.83,35314,0
+CRSP.US,D,20161219,000000,19.85,21,19.6989,20.55,57995,0
+CRSP.US,D,20161220,000000,20.87,21.9774,20.18,20.18,76232,0
+CRSP.US,D,20161221,000000,20.75,21.4999,20.07,20.28,77709,0
+CRSP.US,D,20161222,000000,20.76,21.2409,20,20.12,34705,0
+CRSP.US,D,20161223,000000,20.27,20.9,20.05,20.86,12873,0
+CRSP.US,D,20161227,000000,21.59,21.59,20.6,21.02,36915,0
+CRSP.US,D,20161228,000000,21.5,21.5,20,20,65817,0
+CRSP.US,D,20161229,000000,21.1,21.1,20,20.03,16668,0
+CRSP.US,D,20161230,000000,20.45,20.694,19.95,20.26,21607,0
+CRSP.US,D,20170103,000000,21,22.5,20.5,22.5,48861,0
+CRSP.US,D,20170104,000000,24.85,24.9992,21.51,23.01,189397,0
+CRSP.US,D,20170105,000000,24,24.01,22.2598,22.96,57052,0
+CRSP.US,D,20170106,000000,24.36,24.36,21.6,22.54,54757,0
+CRSP.US,D,20170109,000000,23.4,23.4,22.3,22.89,47952,0
+CRSP.US,D,20170110,000000,23.2,23.2,22.59,22.99,34240,0
+CRSP.US,D,20170111,000000,23,23,21.7301,22.39,63885,0
+CRSP.US,D,20170112,000000,22.93,22.99,21.879,22.23,43224,0
+CRSP.US,D,20170113,000000,22.6,22.8657,21,21.14,49780,0
+CRSP.US,D,20170117,000000,21.34,22.06,21.3,21.5,29936,0
+CRSP.US,D,20170118,000000,21.97,22.478,21.5,22.23,38171,0
+CRSP.US,D,20170119,000000,22.23,22.45,21.02,21.03,49810,0
+CRSP.US,D,20170120,000000,21.39,21.678,20,20,60150,0
+CRSP.US,D,20170123,000000,20,20.5,17.6201,18.54,194369,0
+CRSP.US,D,20170124,000000,18.86,18.952,18.12,18.95,56758,0
+CRSP.US,D,20170125,000000,19,19.203,18.1992,18.84,31535,0
+CRSP.US,D,20170126,000000,18.41,18.84,18.3292,18.58,43557,0
+CRSP.US,D,20170127,000000,18.57,18.9213,18.3,18.43,24038,0
+CRSP.US,D,20170130,000000,18,18.342,17.7,17.72,63256,0
+CRSP.US,D,20170131,000000,17.5,18.34,17.5,17.74,51734,0
+CRSP.US,D,20170201,000000,17.5,18.37,17.01,17.22,36024,0
+CRSP.US,D,20170202,000000,17.22,17.22,15.58,16.26,105697,0
+CRSP.US,D,20170203,000000,16.04,16.25,15.27,15.65,98108,0
+CRSP.US,D,20170206,000000,15.73,16.47,15.67,15.75,54909,0
+CRSP.US,D,20170207,000000,15.8,15.8,15.22,15.22,52754,0
+CRSP.US,D,20170208,000000,15.25,15.49,14.5,14.9,79321,0
+CRSP.US,D,20170209,000000,14.95,15.185,14.6431,14.79,127067,0
+CRSP.US,D,20170210,000000,14.78,15.2092,14.5,15.01,51912,0
+CRSP.US,D,20170213,000000,15.21,16.5631,15.1,16.43,91904,0
+CRSP.US,D,20170214,000000,16.46,17.49,16.2031,17.26,77534,0
+CRSP.US,D,20170215,000000,17.26,17.52,11.63,15.9,724539,0
+CRSP.US,D,20170216,000000,16.18,19,15.5,18.49,292986,0
+CRSP.US,D,20170217,000000,19,19.99,17.3496,18.07,172966,0
+CRSP.US,D,20170221,000000,18.13,18.9,17.1,17.3,101707,0
+CRSP.US,D,20170222,000000,17.35,17.71,16.54,17.71,68642,0
+CRSP.US,D,20170223,000000,17.85,17.9999,17.02,17.64,51883,0
+CRSP.US,D,20170224,000000,17.69,18.14,17.1729,17.9,43147,0
+CRSP.US,D,20170227,000000,18.03,19.86,18,19.86,118189,0
+CRSP.US,D,20170228,000000,20.16,23.997,19.25,23.73,163592,0
+CRSP.US,D,20170301,000000,23.5,23.5,21.5,22.47,87017,0
+CRSP.US,D,20170302,000000,22.5,23.5,21,21.54,80075,0
+CRSP.US,D,20170303,000000,21.69,22.5,21.01,21.15,34440,0
+CRSP.US,D,20170306,000000,21.39,22.34,20.7,21.88,36893,0
+CRSP.US,D,20170307,000000,22.04,22.466,20.7,21.34,46507,0
+CRSP.US,D,20170308,000000,21.53,22.87,21.53,22.43,56712,0
+CRSP.US,D,20170309,000000,22.82,23.9,21.02,21.37,194639,0
+CRSP.US,D,20170310,000000,21.62,23.3666,21.0321,21.15,32073,0
+CRSP.US,D,20170313,000000,22.42,22.6357,20.88,21.17,85767,0
+CRSP.US,D,20170314,000000,21.6,22.19,21.17,21.34,53530,0
+CRSP.US,D,20170315,000000,21.5,21.9823,20.12,21,52074,0
+CRSP.US,D,20170316,000000,21.25,21.5254,20.21,20.49,59028,0
+CRSP.US,D,20170317,000000,20.96,21.22,20.25,20.75,40044,0
+CRSP.US,D,20170320,000000,20.85,21.29,20.1995,21.24,29001,0
+CRSP.US,D,20170321,000000,21.24,21.4499,19.5,19.72,46836,0
+CRSP.US,D,20170322,000000,19.67,20.02,18.1637,18.68,56176,0
+CRSP.US,D,20170323,000000,18.58,19.75,17.8,17.81,65994,0
+CRSP.US,D,20170324,000000,17.9,18.5488,17.87,17.88,48305,0
+CRSP.US,D,20170327,000000,18.5,18.84,18,18.24,70368,0
+CRSP.US,D,20170328,000000,20,20.8,19,20.42,163734,0
+CRSP.US,D,20170329,000000,21,21,19.38,20.77,103303,0
+CRSP.US,D,20170330,000000,21.27,21.27,20.2,20.72,53551,0
+CRSP.US,D,20170331,000000,20.8,21.93,20.61,21.77,83775,0
+CRSP.US,D,20170403,000000,22,22.22,21.1101,21.61,90688,0
+CRSP.US,D,20170404,000000,21.3,21.58,20.291,20.9,89846,0
+CRSP.US,D,20170405,000000,20.74,21.094,19.3351,19.85,62205,0
+CRSP.US,D,20170406,000000,19.8,20.13,19.3,19.47,43366,0
+CRSP.US,D,20170407,000000,19.5,19.92,19,19.29,25459,0
+CRSP.US,D,20170410,000000,19.19,19.59,18.57,18.86,58601,0
+CRSP.US,D,20170411,000000,18.69,19.19,18.56,18.9,31255,0
+CRSP.US,D,20170412,000000,19,19,18.65,18.9,20543,0
+CRSP.US,D,20170413,000000,18.6,19.46,18.6,19.41,37776,0
+CRSP.US,D,20170417,000000,19.47,19.99,19.03,19.87,61455,0
+CRSP.US,D,20170418,000000,19.99,20.2996,19.06,19.17,45759,0
+CRSP.US,D,20170419,000000,19.05,19.09,17.0497,17.57,242207,0
+CRSP.US,D,20170420,000000,17.36,17.8,17.11,17.29,87982,0
+CRSP.US,D,20170421,000000,17.25,17.481,16.82,16.97,102831,0
+CRSP.US,D,20170424,000000,17,17.015,16.1401,16.58,91053,0
+CRSP.US,D,20170425,000000,16.99,17.1,16.6,16.9,66543,0
+CRSP.US,D,20170426,000000,17.02,17.02,16.5701,16.67,47834,0
+CRSP.US,D,20170427,000000,17,17.02,16.57,17,98573,0
+CRSP.US,D,20170428,000000,16.84,17.02,16.42,17.02,49252,0
+CRSP.US,D,20170501,000000,17,17.02,16.28,17.02,97881,0
+CRSP.US,D,20170502,000000,17,17.08,16.3,16.6,83880,0
+CRSP.US,D,20170503,000000,16.84,16.84,15.51,16.21,111416,0
+CRSP.US,D,20170504,000000,16.3,16.7422,15.9,16.7,67775,0
+CRSP.US,D,20170505,000000,17,17.05,16.57,16.98,92796,0
+CRSP.US,D,20170508,000000,17,17,16.25,16.7,62744,0
+CRSP.US,D,20170509,000000,16.98,17.02,16.7368,16.95,56351,0
+CRSP.US,D,20170510,000000,17,17.02,16.69,17.02,53303,0
+CRSP.US,D,20170511,000000,17.02,17.02,16.1,16.8,53780,0
+CRSP.US,D,20170512,000000,17,17.02,16.8205,17,48358,0
+CRSP.US,D,20170515,000000,17.02,17.2,16.842,17.15,188363,0
+CRSP.US,D,20170516,000000,17.07,17.1,16.29,16.52,159230,0
+CRSP.US,D,20170517,000000,16.4,16.74,15.57,15.57,170658,0
+CRSP.US,D,20170518,000000,15.47,16.19,15.21,15.77,67905,0
+CRSP.US,D,20170519,000000,15.88,15.9799,15.49,15.54,60004,0
+CRSP.US,D,20170522,000000,15.99,15.99,15.325,15.55,59500,0
+CRSP.US,D,20170523,000000,15.99,15.99,15.4,15.75,43396,0
+CRSP.US,D,20170524,000000,15.94,15.94,15.555,15.65,26227,0
+CRSP.US,D,20170525,000000,15.75,15.84,15.14,15.38,52500,0
+CRSP.US,D,20170526,000000,15.02,15.535,15.02,15.04,60428,0
+CRSP.US,D,20170530,000000,15.04,15.385,13.9,14.24,231913,0
+CRSP.US,D,20170531,000000,14.01,14.2,13.5,13.62,145713,0
+CRSP.US,D,20170601,000000,13.76,14.3976,13.54,14.34,113216,0
+CRSP.US,D,20170602,000000,14.99,14.99,14.1392,14.24,72013,0
+CRSP.US,D,20170605,000000,14.53,14.53,13.67,14.28,92115,0
+CRSP.US,D,20170606,000000,14.17,14.7121,14.1,14.31,90445,0
+CRSP.US,D,20170607,000000,14.4,15,14.1,14.78,86152,0
+CRSP.US,D,20170608,000000,14.78,15.13,14.65,15,80859,0
+CRSP.US,D,20170609,000000,15.13,15.14,14.54,14.6,64833,0
+CRSP.US,D,20170612,000000,14.79,15.1432,14,14.21,129748,0
+CRSP.US,D,20170613,000000,14.1,14.64,14.02,14.48,61443,0
+CRSP.US,D,20170614,000000,14.57,14.57,14.22,14.25,37606,0
+CRSP.US,D,20170615,000000,14.2,14.51,14.18,14.43,64944,0
+CRSP.US,D,20170616,000000,14.43,14.8301,14.3405,14.81,42641,0
+CRSP.US,D,20170619,000000,15,15.13,14.75,14.79,212482,0
+CRSP.US,D,20170620,000000,15,15.1045,14.316,14.88,84307,0
+CRSP.US,D,20170621,000000,14.88,15.149,14.7469,15.04,86752,0
+CRSP.US,D,20170622,000000,15.04,16.28,15.01,16.14,201712,0
+CRSP.US,D,20170623,000000,16.28,16.77,15.7536,16.44,156229,0
+CRSP.US,D,20170626,000000,16.84,17.2779,16.53,17.25,209567,0
+CRSP.US,D,20170627,000000,17.65,17.8499,17.11,17.31,162560,0
+CRSP.US,D,20170628,000000,17.31,17.8399,16.1,17.11,194097,0
+CRSP.US,D,20170629,000000,17.01,17.1,15.56,16.07,200377,0
+CRSP.US,D,20170630,000000,16.09,16.1899,15.6667,16.03,48389,0
+CRSP.US,D,20170703,000000,15.97,16.16,15.55,15.81,46574,0
+CRSP.US,D,20170705,000000,15.8,16.47,15.64,16.08,70760,0
+CRSP.US,D,20170706,000000,16.08,16.3,15.65,15.78,30325,0
+CRSP.US,D,20170707,000000,15.68,15.91,15.6793,15.88,35572,0
+CRSP.US,D,20170710,000000,15.99,16.2,15.6661,16.02,64696,0
+CRSP.US,D,20170711,000000,16.24,16.7,16.13,16.67,71661,0
+CRSP.US,D,20170712,000000,16.58,16.9386,16.25,16.71,84277,0
+CRSP.US,D,20170713,000000,17,17.2519,16.41,17.07,213449,0
+CRSP.US,D,20170714,000000,16.82,16.99,16.41,16.99,155817,0
+CRSP.US,D,20170717,000000,17,17.2899,16.5,17.1,72051,0
+CRSP.US,D,20170718,000000,17.08,17.09,16.35,17,59585,0
+CRSP.US,D,20170719,000000,17.01,17.0599,16.51,16.86,71258,0
+CRSP.US,D,20170720,000000,16.78,16.98,16.15,16.53,87467,0
+CRSP.US,D,20170721,000000,16.45,16.9096,16.37,16.72,26807,0
+CRSP.US,D,20170724,000000,16.6,17.2,16.534,17.09,94125,0
+CRSP.US,D,20170725,000000,17.2,17.739,17.015,17.49,113066,0
+CRSP.US,D,20170726,000000,17.5,17.93,17.425,17.74,96305,0
+CRSP.US,D,20170727,000000,17.95,18.37,17.16,17.67,214643,0
+CRSP.US,D,20170728,000000,17.7,17.73,17.01,17.3,73870,0
+CRSP.US,D,20170731,000000,17.29,17.6131,17.0501,17.49,77048,0
+CRSP.US,D,20170801,000000,17.5,17.5,16.5,16.9,76303,0
+CRSP.US,D,20170802,000000,17.02,17.19,16.59,16.75,73500,0
+CRSP.US,D,20170803,000000,16.73,18.035,16.73,17.91,261945,0
+CRSP.US,D,20170804,000000,18,18.55,17.7908,18.44,167096,0
+CRSP.US,D,20170807,000000,18.98,18.98,18.32,18.5,177286,0
+CRSP.US,D,20170808,000000,18.65,18.99,18.4,18.74,146378,0
+CRSP.US,D,20170809,000000,18.5,18.905,17.12,17.57,118691,0
+CRSP.US,D,20170810,000000,17.56,18.48,17.32,17.8,133188,0
+CRSP.US,D,20170811,000000,18.46,19.9398,18.16,19.22,576997,0
+CRSP.US,D,20170814,000000,19.45,19.99,19.22,19.68,262947,0
+CRSP.US,D,20170815,000000,19.89,20,19.09,19.35,126733,0
+CRSP.US,D,20170816,000000,19.25,19.78,18.77,18.86,142893,0
+CRSP.US,D,20170817,000000,18.61,19.12,18,18.42,156193,0
+CRSP.US,D,20170818,000000,18.37,18.68,18.13,18.34,60044,0
+CRSP.US,D,20170821,000000,18.13,18.9599,18.101,18.35,61730,0
+CRSP.US,D,20170822,000000,18.39,18.861,18.25,18.37,129581,0
+CRSP.US,D,20170823,000000,18.57,18.75,18.23,18.41,115638,0
+CRSP.US,D,20170824,000000,18.4,19.619,18.4,19.35,185816,0
+CRSP.US,D,20170825,000000,19.35,19.8,19.09,19.5,130774,0
+CRSP.US,D,20170828,000000,19.8,20.37,19.32,19.69,566493,0
+CRSP.US,D,20170829,000000,19.6,19.93,19.25,19.84,101025,0
+CRSP.US,D,20170830,000000,19.91,20.9178,19.91,20.66,344014,0
+CRSP.US,D,20170831,000000,20.9,21.3218,20.17,20.48,234590,0
+CRSP.US,D,20170901,000000,20.39,20.5899,19.6904,20.56,127520,0
+CRSP.US,D,20170905,000000,20.49,20.71,19.49,20.2,146184,0
+CRSP.US,D,20170906,000000,19.72,19.95,18.15,18.47,448971,0
+CRSP.US,D,20170907,000000,18.68,19.479,18.5899,19.1,199933,0
+CRSP.US,D,20170908,000000,19.16,19.2468,18.2,18.74,128660,0
+CRSP.US,D,20170911,000000,19.09,19.3625,18.56,19.15,84754,0
+CRSP.US,D,20170912,000000,19.15,19.3,18.06,18.92,182732,0
+CRSP.US,D,20170913,000000,18.72,19.12,18.55,19.04,57872,0
+CRSP.US,D,20170914,000000,18.88,19.11,18.58,19.1,148339,0
+CRSP.US,D,20170915,000000,19,19.31,18.75,19.19,99394,0
+CRSP.US,D,20170918,000000,19.03,19.2736,18.91,19.07,129049,0
+CRSP.US,D,20170919,000000,19.05,19.2,18.53,18.75,116507,0
+CRSP.US,D,20170920,000000,18.89,19.12,18.7485,18.92,116988,0
+CRSP.US,D,20170921,000000,18.8,19.29,18.15,19.02,353656,0
+CRSP.US,D,20170922,000000,19,19.0633,18.41,18.97,156700,0
+CRSP.US,D,20170925,000000,19,19.12,18.62,18.95,168945,0
+CRSP.US,D,20170926,000000,18.88,18.98,17.0101,17.02,471506,0
+CRSP.US,D,20170927,000000,17.23,17.34,16.1601,16.75,317826,0
+CRSP.US,D,20170928,000000,16.99,18.0592,16.5,17.51,283989,0
+CRSP.US,D,20170929,000000,17.75,18.01,17.3001,17.87,132780,0
+CRSP.US,D,20171002,000000,18.09,18.95,17.52,18.39,412816,0
+CRSP.US,D,20171003,000000,18.75,19.23,17.81,19.12,532821,0
+CRSP.US,D,20171004,000000,19.16,19.47,18.61,19.09,418329,0
+CRSP.US,D,20171005,000000,19.05,19.29,18.35,19.2,311543,0
+CRSP.US,D,20171006,000000,19.21,19.53,19.0671,19.3,315371,0
+CRSP.US,D,20171009,000000,19.45,19.83,19.35,19.7,194407,0
+CRSP.US,D,20171010,000000,19.66,19.66,19.26,19.45,153100,0
+CRSP.US,D,20171011,000000,19.35,19.59,18.61,18.8,148401,0
+CRSP.US,D,20171012,000000,18.78,19.0731,18.51,18.72,159642,0
+CRSP.US,D,20171013,000000,18.7,18.91,17.8901,18.42,225951,0
+CRSP.US,D,20171016,000000,18.6,18.87,17.951,18.44,173819,0
+CRSP.US,D,20171017,000000,18.5,19,18.09,18.3,174710,0
+CRSP.US,D,20171018,000000,18.45,18.51,17.59,17.79,199775,0
+CRSP.US,D,20171019,000000,17.55,19.17,17.55,18.97,276638,0
+CRSP.US,D,20171020,000000,18.95,19.43,18.79,19.07,240819,0
+CRSP.US,D,20171023,000000,19.24,19.6999,19.1,19.4,286400,0
+CRSP.US,D,20171024,000000,19.29,19.67,19.1,19.29,123654,0
+CRSP.US,D,20171025,000000,19.29,19.59,18.3,18.94,232712,0
+CRSP.US,D,20171026,000000,19.03,19.09,18.2903,18.49,177674,0
+CRSP.US,D,20171027,000000,18.66,19,18.37,18.95,163148,0
+CRSP.US,D,20171030,000000,18.94,19.25,18.775,19.01,190077,0
+CRSP.US,D,20171031,000000,19.17,19.39,19.0618,19.3,287571,0
+CRSP.US,D,20171101,000000,19.4,19.515,18.4,18.43,171324,0
+CRSP.US,D,20171102,000000,18.56,18.74,18.01,18.67,120651,0
+CRSP.US,D,20171103,000000,18.9,19.345,18.85,19.05,258555,0
+CRSP.US,D,20171106,000000,19.22,19.23,18.65,18.91,239501,0
+CRSP.US,D,20171107,000000,18.87,18.87,18,18.13,238721,0
+CRSP.US,D,20171108,000000,18.02,18.35,17.53,17.94,182935,0
+CRSP.US,D,20171109,000000,17.94,17.94,16.51,16.95,355911,0
+CRSP.US,D,20171110,000000,16.95,17.56,16.9,17.45,123368,0
+CRSP.US,D,20171113,000000,17.73,18.01,17.428,17.75,235127,0
+CRSP.US,D,20171114,000000,17.75,17.921,16.7,17.46,228591,0
+CRSP.US,D,20171115,000000,17.32,17.76,17.27,17.66,125986,0
+CRSP.US,D,20171116,000000,17.86,18.865,17.7609,18.42,435262,0
+CRSP.US,D,20171117,000000,18.45,18.7,18.111,18.59,271623,0
+CRSP.US,D,20171120,000000,18.6,19.35,18.6,19.04,514640,0
+CRSP.US,D,20171121,000000,19.25,19.49,18.96,19.09,331263,0
+CRSP.US,D,20171122,000000,19.25,20.05,19.2,19.81,813692,0
+CRSP.US,D,20171124,000000,20.03,20.38,19.84,20.02,194020,0
+CRSP.US,D,20171127,000000,20.24,20.24,19.1932,19.55,275376,0
+CRSP.US,D,20171128,000000,19.76,19.76,18.7,19.21,245087,0
+CRSP.US,D,20171129,000000,19.42,19.44,18.5,18.66,195111,0
+CRSP.US,D,20171130,000000,18.87,19.2,18.72,18.99,271629,0
+CRSP.US,D,20171201,000000,19.05,19.5,18.5,19.12,324661,0
+CRSP.US,D,20171204,000000,19.42,19.71,18.03,18.26,421072,0
+CRSP.US,D,20171205,000000,18.3,18.92,18.3,18.52,154543,0
+CRSP.US,D,20171206,000000,18.44,18.7796,17.9,18.53,197582,0
+CRSP.US,D,20171207,000000,18.79,19.385,18.55,19.14,285800,0
+CRSP.US,D,20171208,000000,19.35,19.54,18.65,18.9,272599,0
+CRSP.US,D,20171211,000000,19.32,19.45,17.9101,18.41,367314,0
+CRSP.US,D,20171212,000000,18.61,18.99,17.399,17.8901,509023,0
+CRSP.US,D,20171213,000000,17.89,18.53,17.74,18.3,251574,0
+CRSP.US,D,20171214,000000,18.45,19.31,18.45,19.05,452938,0
+CRSP.US,D,20171215,000000,19,19.62,18.67,19.15,999321,0
+CRSP.US,D,20171218,000000,19.4,20,19.31,19.95,226977,0
+CRSP.US,D,20171219,000000,20,20,19.0562,19.1,212429,0
+CRSP.US,D,20171220,000000,19.01,19.22,18.66,19.01,193752,0
+CRSP.US,D,20171221,000000,18.94,19.8,18.925,19.58,357498,0
+CRSP.US,D,20171222,000000,19.96,21.28,19.74,21.15,739293,0
+CRSP.US,D,20171226,000000,21.32,21.5,20.651,21.29,390744,0
+CRSP.US,D,20171227,000000,21.3,21.4,20.65,21.07,426629,0
+CRSP.US,D,20171228,000000,21.26,21.75,20.91,21.25,461875,0
+CRSP.US,D,20171229,000000,21.42,25,21.42,23.51,848356,0
+CRSP.US,D,20180102,000000,24,27.39,24,25.17,1223164,0
+CRSP.US,D,20180103,000000,24.1,24.242,23.01,23.52,1065151,0
+CRSP.US,D,20180104,000000,23.99,25.09,23.55,23.91,706361,0
+CRSP.US,D,20180105,000000,23.58,28.499,23.28,26.81,3993466,0
+CRSP.US,D,20180108,000000,23.8,26.65,23.5,26.07,1798565,0
+CRSP.US,D,20180109,000000,26.7,26.98,24.83,25.49,642615,0
+CRSP.US,D,20180110,000000,25.46,25.89,25,25.77,292400,0
+CRSP.US,D,20180111,000000,25.9,28.97,25.8722,28.44,704463,0
+CRSP.US,D,20180112,000000,29.47,30.79,28.24,28.52,897001,0
+CRSP.US,D,20180116,000000,28.24,28.8339,26.5,27.18,732229,0
+CRSP.US,D,20180117,000000,26.93,28.85,26.92,28.34,481026,0
+CRSP.US,D,20180118,000000,28.5,30.6992,27.501,30.08,576104,0
+CRSP.US,D,20180119,000000,30.12,30.96,28.81,29.73,386254,0
+CRSP.US,D,20180122,000000,31,34.18,30.562,33.75,804503,0
+CRSP.US,D,20180123,000000,36.34,39.19,34.77,38.78,2299202,0
+CRSP.US,D,20180124,000000,38.89,39.28,35.8,37.46,807659,0
+CRSP.US,D,20180125,000000,37.72,41.57,37.48,40.45,915567,0
+CRSP.US,D,20180126,000000,41.04,42.9,39.45,39.45,997182,0
+CRSP.US,D,20180129,000000,39.45,44.65,39.01,44.39,1020977,0
+CRSP.US,D,20180130,000000,42.56,45,40.21,41.7,1136351,0
+CRSP.US,D,20180131,000000,43.79,43.79,37.73,39.28,1132959,0
+CRSP.US,D,20180201,000000,39.15,39.88,35.35,38.48,1101316,0
+CRSP.US,D,20180202,000000,37.61,37.86,35.3,36.91,748954,0
+CRSP.US,D,20180205,000000,35.8,38.38,35,35.63,962469,0
+CRSP.US,D,20180206,000000,34.52,37.3,33.8,36.56,967296,0
+CRSP.US,D,20180207,000000,37.76,44.1688,37.18,41.67,2028978,0
+CRSP.US,D,20180208,000000,42.08,42.78,38.52,38.64,978183,0
+CRSP.US,D,20180209,000000,38.68,39,32.23,34.88,2071900,0
+CRSP.US,D,20180212,000000,37.01,38,35.23,37.37,877424,0
+CRSP.US,D,20180213,000000,37.19,40.11,36.5562,40.11,612118,0
+CRSP.US,D,20180214,000000,40.51,41.57,38.93,40.21,835457,0
+CRSP.US,D,20180215,000000,41.18,41.46,39.323,40.62,475058,0
+CRSP.US,D,20180216,000000,40.88,42.11,39.4854,40.02,612594,0
+CRSP.US,D,20180220,000000,39.9,42.44,39.8121,41.61,819767,0
+CRSP.US,D,20180221,000000,41.6,43.44,41.09,41.16,1559572,0
+CRSP.US,D,20180222,000000,42,42.35,40.1631,41.92,699165,0
+CRSP.US,D,20180223,000000,42.63,43.2,41.28,43.04,634480,0
+CRSP.US,D,20180226,000000,43.75,49.7228,43.51,48.34,1891576,0
+CRSP.US,D,20180227,000000,48.55,51,45.76,46.29,1563318,0
+CRSP.US,D,20180228,000000,47.16,49.22,47.105,48.46,1031741,0
+CRSP.US,D,20180301,000000,48.4,48.6,45.67,46.54,874917,0
+CRSP.US,D,20180302,000000,45,51,43.6,50.02,1113548,0
+CRSP.US,D,20180305,000000,50.51,51.6,48.75,49.4,867390,0
+CRSP.US,D,20180306,000000,49.52,50.47,48.2698,48.93,614631,0
+CRSP.US,D,20180307,000000,48.02,52.95,48.01,51.49,1514023,0
+CRSP.US,D,20180308,000000,53.07,54.89,52.53,53.7,1059314,0
+CRSP.US,D,20180309,000000,55.69,61.24,55.65,56.72,2452665,0
+CRSP.US,D,20180312,000000,58.61,60.5162,54.06,56.8,1472297,0
+CRSP.US,D,20180313,000000,56.71,56.84,53.1,56.51,1455318,0
+CRSP.US,D,20180314,000000,57.1,58.5,53.26,58.17,1569084,0
+CRSP.US,D,20180315,000000,58.5,58.95,48.521,52.6,2782378,0
+CRSP.US,D,20180316,000000,53.98,54.85,51.67,51.77,1111310,0
+CRSP.US,D,20180319,000000,51,52.5,50.03,51.52,834753,0
+CRSP.US,D,20180320,000000,51.15,53.76,50.6414,52.56,912120,0
+CRSP.US,D,20180321,000000,53.09,53.4,51.22,52.16,671015,0
+CRSP.US,D,20180322,000000,50.88,53.74,50.5178,52.1,800654,0
+CRSP.US,D,20180323,000000,51.56,53.97,50.81,52.96,745873,0
+CRSP.US,D,20180326,000000,55,55.98,49.51,52.27,1049563,0
+CRSP.US,D,20180327,000000,52.78,52.78,44,44.675,1578301,0
+CRSP.US,D,20180328,000000,45,45.81,40.54,44.86,1602474,0
+CRSP.US,D,20180329,000000,45.68,47.03,44.3071,45.71,975857,0
+CRSP.US,D,20180402,000000,45.45,46.008,41.55,43.27,855159,0
+CRSP.US,D,20180403,000000,43.73,44.54,41.1701,42.62,654363,0
+CRSP.US,D,20180404,000000,40.43,44.44,40.25,44.15,705991,0
+CRSP.US,D,20180405,000000,45.1,45.729,41.7606,42.67,629238,0
+CRSP.US,D,20180406,000000,45.04,49.32,42.55,43.27,2772637,0
+CRSP.US,D,20180409,000000,45.06,47,44.31,44.86,1310709,0
+CRSP.US,D,20180410,000000,45.72,50,45.29,49.27,1337887,0
+CRSP.US,D,20180411,000000,48.53,54.42,48.53,49.81,1994071,0
+CRSP.US,D,20180412,000000,50.84,52.86,50.5,52.56,1014489,0
+CRSP.US,D,20180413,000000,53.76,53.975,50.26,51.77,843108,0
+CRSP.US,D,20180416,000000,53.25,54.48,50.881,51.18,1055191,0
+CRSP.US,D,20180417,000000,52.03,53.04,50.05,52.73,1030657,0
+CRSP.US,D,20180418,000000,52.51,53.48,51.75,53.22,688013,0
+CRSP.US,D,20180419,000000,52.88,58.75,52.88,57.42,2133852,0
+CRSP.US,D,20180420,000000,57.42,58.86,53.7,54.07,1296455,0
+CRSP.US,D,20180423,000000,54,54.45,48.5001,49.6,2373045,0
+CRSP.US,D,20180424,000000,50,51.7241,46.35,47.27,1290666,0
+CRSP.US,D,20180425,000000,47.38,48.5493,45.11,47.78,849748,0
+CRSP.US,D,20180426,000000,48.78,50.53,47.5221,50.07,1384772,0
+CRSP.US,D,20180427,000000,50,50.2064,46.9,48.91,1028161,0
+CRSP.US,D,20180430,000000,50,50.6392,46.55,46.86,1417854,0
+CRSP.US,D,20180501,000000,46.97,48.22,46.1,47.41,874335,0
+CRSP.US,D,20180502,000000,47.43,49.23,47.15,48.52,955504,0
+CRSP.US,D,20180503,000000,48.39,48.99,47.57,47.77,785913,0
+CRSP.US,D,20180504,000000,47.83,49.45,47.826,49.09,555594,0
+CRSP.US,D,20180507,000000,49.56,52.5,49.56,51.72,1270226,0
+CRSP.US,D,20180508,000000,51.45,52.16,46.51,51.97,1961187,0
+CRSP.US,D,20180509,000000,52,52.68,50.051,51.5,913170,0
+CRSP.US,D,20180510,000000,51.25,53.45,50.6722,52.12,843681,0
+CRSP.US,D,20180511,000000,52,54.1,51.45,52.73,942907,0
+CRSP.US,D,20180514,000000,53.33,57.4,52,56.78,2632238,0
+CRSP.US,D,20180515,000000,56.5,59.9126,54.08,57.75,2269809,0
+CRSP.US,D,20180516,000000,58.67,59.03,56.38,57.65,1232450,0
+CRSP.US,D,20180517,000000,57.69,65.99,57.2,65.4,3806786,0
+CRSP.US,D,20180518,000000,65,66.7,61.5,64.68,3244914,0
+CRSP.US,D,20180521,000000,64.98,67.84,63.84,64.6,1476752,0
+CRSP.US,D,20180522,000000,64.9947,65.802,62.57,63.76,1154846,0
+CRSP.US,D,20180523,000000,63.32,69.9,63,69.57,1939898,0
+CRSP.US,D,20180524,000000,69.98,73.9,68.11,69.65,2776182,0
+CRSP.US,D,20180525,000000,70.01,72.641,66.83,69.94,1690185,0
+CRSP.US,D,20180529,000000,70,70.395,67.5,68.91,1003776,0
+CRSP.US,D,20180530,000000,68.78,73.88,68.69,73.59,2429089,0
+CRSP.US,D,20180531,000000,62.49,69.3,61.04,68.91,4958242,0
+CRSP.US,D,20180601,000000,70.82,70.995,63.4,67.13,2381116,0
+CRSP.US,D,20180604,000000,66.01,67,61.58,65.97,2172771,0
+CRSP.US,D,20180605,000000,65.1,68.36,64.55,66.95,1385048,0
+CRSP.US,D,20180606,000000,67.22,68.63,66.66,67.84,768190,0
+CRSP.US,D,20180607,000000,67.8,68.15,65.58,67.01,566982,0
+CRSP.US,D,20180608,000000,66.3,70.09,66.25,68.15,970137,0
+CRSP.US,D,20180611,000000,68.99,70,57.2,59.57,8256955,0
+CRSP.US,D,20180612,000000,60.9,62.749,58.1,59.34,2149027,0
+CRSP.US,D,20180613,000000,59.34,60.199,53.56,57,3399705,0
+CRSP.US,D,20180614,000000,55.67,59.16,55.5,59.06,1850568,0
+CRSP.US,D,20180615,000000,59.41,60.75,58.15,59.31,1740923,0
+CRSP.US,D,20180618,000000,59.42,62.93,59.31,62.63,1793590,0
+CRSP.US,D,20180619,000000,62.38,62.869,59.25,62.06,1302246,0
+CRSP.US,D,20180620,000000,62.3,66.27,62.25,65.26,1363861,0
+CRSP.US,D,20180621,000000,65.55,66.72,63.03,65.14,982631,0
+CRSP.US,D,20180622,000000,64.8,65.05,62.5,62.78,786848,0
+CRSP.US,D,20180625,000000,62.8,63.53,60.28,61.67,890457,0
+CRSP.US,D,20180626,000000,61.71,64.5,61.0401,64.1,720488,0
+CRSP.US,D,20180627,000000,64.29,65.5,59.551,60.08,910849,0
+CRSP.US,D,20180628,000000,59.72,60.4,54.34,58.79,1734906,0
+CRSP.US,D,20180629,000000,59.35,59.9,57.51,58.76,676703,0
+CRSP.US,D,20180702,000000,58,60.1,56.32,60.05,822570,0
+CRSP.US,D,20180703,000000,60.07,62,58.87,61.26,497990,0
+CRSP.US,D,20180705,000000,61.52,62.44,60.601,61.74,637831,0
+CRSP.US,D,20180706,000000,61.62,63.85,61,62.88,651651,0
+CRSP.US,D,20180709,000000,62.96,63.43,59.6067,63.21,846582,0
+CRSP.US,D,20180710,000000,63.4,64.23,61.84,62.21,633763,0
+CRSP.US,D,20180711,000000,62,65,61.8,64.19,952105,0
+CRSP.US,D,20180712,000000,65,65.27,63.63,65.05,638712,0
+CRSP.US,D,20180713,000000,65,66.26,63.1,65.71,748280,0
+CRSP.US,D,20180716,000000,65.6,66.1599,58.6701,60.06,2832146,0
+CRSP.US,D,20180717,000000,59.61,62.69,59.01,62.01,800276,0
+CRSP.US,D,20180718,000000,61.8,61.97,58.19,58.53,915065,0
+CRSP.US,D,20180719,000000,59,59.79,56.25,58.39,1155517,0
+CRSP.US,D,20180720,000000,58.25,60,57.38,58.35,687323,0
+CRSP.US,D,20180723,000000,57.71,58.36,56.9558,57.27,792060,0
+CRSP.US,D,20180724,000000,57.16,57.31,50.75,51.81,2858912,0
+CRSP.US,D,20180725,000000,50.91,53.1499,50,50.82,1224825,0
+CRSP.US,D,20180726,000000,50.5,51.32,47.39,49.77,1324343,0
+CRSP.US,D,20180727,000000,50,50.369,45.58,47.01,1231756,0
+CRSP.US,D,20180730,000000,47.01,48.46,45.62,47.15,975460,0
+CRSP.US,D,20180731,000000,47.04,49.91,47.04,47.74,745545,0
+CRSP.US,D,20180801,000000,47.74,49.63,47.74,48.43,614236,0
+CRSP.US,D,20180802,000000,47.94,48.925,47.25,48.78,644637,0
+CRSP.US,D,20180803,000000,48.52,49.13,46.79,47.53,614276,0
+CRSP.US,D,20180806,000000,47.71,49.53,46.77,48.43,646101,0
+CRSP.US,D,20180807,000000,48.73,49.3,47.21,48.64,600944,0
+CRSP.US,D,20180808,000000,47.65,48.56,46.75,47.1,1077253,0
+CRSP.US,D,20180809,000000,46.92,51.52,46.66,47.95,1457255,0
+CRSP.US,D,20180810,000000,48.09,48.899,46.8689,47.11,575547,0
+CRSP.US,D,20180813,000000,47.25,47.66,46.13,47.07,578638,0
+CRSP.US,D,20180814,000000,46.92,48.2,46.5,47.86,482720,0
+CRSP.US,D,20180815,000000,47.85,48.59,46.51,47.06,444935,0
+CRSP.US,D,20180816,000000,47.24,50.42,47.24,50,955743,0
+CRSP.US,D,20180817,000000,50.13,50.56,47.85,48.67,575991,0
+CRSP.US,D,20180820,000000,49.12,49.7723,48.065,48.92,413890,0
+CRSP.US,D,20180821,000000,49.11,51.933,48.94,51.54,601158,0
+CRSP.US,D,20180822,000000,51.31,52.1,48.32,48.89,836896,0
+CRSP.US,D,20180823,000000,49.15,49.7799,47.72,48.57,459771,0
+CRSP.US,D,20180824,000000,48.49,48.98,47.76,48.42,547411,0
+CRSP.US,D,20180827,000000,48.64,50.22,47.9,48.94,498802,0
+CRSP.US,D,20180828,000000,49.19,51.73,48.58,51.15,666269,0
+CRSP.US,D,20180829,000000,51.05,52.91,50.4,52.17,683124,0
+CRSP.US,D,20180830,000000,52.16,53.79,51.81,53.46,544583,0
+CRSP.US,D,20180831,000000,53.63,58.25,53.5,56.67,1835412,0
+CRSP.US,D,20180904,000000,58.5,59,53.6,55.5,1049943,0
+CRSP.US,D,20180905,000000,55.5,55.5,52.005,53.45,720642,0
+CRSP.US,D,20180906,000000,53.17,53.72,49.58,49.88,662490,0
+CRSP.US,D,20180907,000000,50,51.73,49.36,50.14,471181,0
+CRSP.US,D,20180910,000000,50.66,50.85,47.5,49.69,1181799,0
+CRSP.US,D,20180911,000000,49.31,52.16,48.32,51.8,720516,0
+CRSP.US,D,20180912,000000,51.8,54.18,50.61,53.73,487205,0
+CRSP.US,D,20180913,000000,54.05,55.4825,53.34,54.15,688211,0
+CRSP.US,D,20180914,000000,54.27,55.67,54.21,55.36,671522,0
+CRSP.US,D,20180917,000000,55.31,56.13,49.81,50.32,961543,0
+CRSP.US,D,20180918,000000,50.84,53.31,50.8,53.18,619931,0
+CRSP.US,D,20180919,000000,52.75,53.97,51.26,51.89,449141,0
+CRSP.US,D,20180920,000000,50.08,50.4718,47.5,48.99,2193624,0
+CRSP.US,D,20180921,000000,47,47.2955,43.68,44.49,5859063,0
+CRSP.US,D,20180924,000000,44.52,45.44,44,45.28,889264,0
+CRSP.US,D,20180925,000000,45.78,47.38,44.71,46.37,969277,0
+CRSP.US,D,20180926,000000,46.6,47,45.3803,45.76,656300,0
+CRSP.US,D,20180927,000000,45.82,46.93,45.37,46.44,663923,0
+CRSP.US,D,20180928,000000,45.31,46.24,44.1,44.35,921912,0
+CRSP.US,D,20181001,000000,44.5,44.6,42.15,42.34,1029893,0
+CRSP.US,D,20181002,000000,42.1,42.99,39.19,39.72,1776885,0
+CRSP.US,D,20181003,000000,39.94,40.33,38.23,39,1335777,0
+CRSP.US,D,20181004,000000,38.97,39.37,37.05,37.56,931283,0
+CRSP.US,D,20181005,000000,37.5,40.27,37.06,38.56,886407,0
+CRSP.US,D,20181008,000000,38.09,38.7,35.98,36.56,1172048,0
+CRSP.US,D,20181009,000000,36.34,37.95,36.09,36.85,853668,0
+CRSP.US,D,20181010,000000,37.8,38.14,36.3,36.64,1497947,0
+CRSP.US,D,20181011,000000,40.77,41.5,36.65,36.95,3003393,0
+CRSP.US,D,20181012,000000,38,39.78,37.14,37.7,1645950,0
+CRSP.US,D,20181015,000000,37.77,38.03,34.6912,35.9,1351787,0
+CRSP.US,D,20181016,000000,35.93,39.92,35.85,39.6,1347118,0
+CRSP.US,D,20181017,000000,39.5,39.79,37.91,39.74,690909,0
+CRSP.US,D,20181018,000000,39.66,39.66,36.64,37.2,694716,0
+CRSP.US,D,20181019,000000,37.41,38.35,35.68,36.04,615341,0
+CRSP.US,D,20181022,000000,36.4,36.5954,34.3215,35.47,747564,0
+CRSP.US,D,20181023,000000,34.2,35.9449,33.37,35.02,1203095,0
+CRSP.US,D,20181024,000000,35,36,31.6,31.81,858146,0
+CRSP.US,D,20181025,000000,32.44,33.88,31.1789,33.13,709589,0
+CRSP.US,D,20181026,000000,32.23,32.99,30.67,32.42,671308,0
+CRSP.US,D,20181029,000000,33.02,33.6209,30.5516,31.28,507747,0
+CRSP.US,D,20181030,000000,31.14,32.17,30.27,32,567119,0
+CRSP.US,D,20181031,000000,32.54,33.61,32.09,32.77,610894,0
+CRSP.US,D,20181101,000000,32.87,36.288,32.87,35.59,752315,0
+CRSP.US,D,20181102,000000,36.25,37.12,34.3612,36.8,854650,0
+CRSP.US,D,20181105,000000,36.8,37.05,35.73,36.32,506862,0
+CRSP.US,D,20181106,000000,36.38,36.95,34.275,35.06,625120,0
+CRSP.US,D,20181107,000000,35.61,39.1,35.5,38.85,1039293,0
+CRSP.US,D,20181108,000000,38.65,38.92,37,37.7,945075,0
+CRSP.US,D,20181109,000000,37.6,38,35.04,36.37,539065,0
+CRSP.US,D,20181112,000000,36.01,37,35.585,36.17,626428,0
+CRSP.US,D,20181113,000000,36.66,38.45,36.28,36.48,1172430,0
+CRSP.US,D,20181114,000000,37,37.44,33.7,34.76,2235690,0
+CRSP.US,D,20181115,000000,34.34,36.99,34.22,36.39,835643,0
+CRSP.US,D,20181116,000000,35.64,37.37,35.28,37.16,766050,0
+CRSP.US,D,20181119,000000,36.71,37.17,33.41,34.04,820928,0
+CRSP.US,D,20181120,000000,32.25,34.09,32.15,32.73,954842,0
+CRSP.US,D,20181121,000000,33.62,35.16,33.1,35.06,461000,0
+CRSP.US,D,20181123,000000,34.44,36.98,34.0678,35.66,383328,0
+CRSP.US,D,20181126,000000,36.72,38.35,36.205,36.48,643579,0
+CRSP.US,D,20181127,000000,35.94,37.86,35.6835,36.32,701849,0
+CRSP.US,D,20181128,000000,36.6,37.73,34.88,37.62,651882,0
+CRSP.US,D,20181129,000000,37.27,39.2,36.95,38.72,787840,0
+CRSP.US,D,20181130,000000,39.3,39.75,37.84,38.33,710268,0
+CRSP.US,D,20181203,000000,39.95,40.99,39.02,39.84,954581,0
+CRSP.US,D,20181204,000000,39.5,40.29,36.01,36.34,777830,0
+CRSP.US,D,20181206,000000,35.55,36.5,34.68,35.92,616521,0
+CRSP.US,D,20181207,000000,35.86,36.4267,34.11,35.06,834954,0
+CRSP.US,D,20181210,000000,35.06,36.14,34.12,35.3,909698,0
+CRSP.US,D,20181211,000000,35.93,36.42,35.15,35.71,695629,0
+CRSP.US,D,20181212,000000,36.14,37.62,36.01,36.38,610334,0
+CRSP.US,D,20181213,000000,36.58,37.1674,33.385,33.44,522304,0
+CRSP.US,D,20181214,000000,33.15,34.04,32.42,32.69,609197,0
+CRSP.US,D,20181217,000000,32.34,33.75,31.29,31.58,504747,0
+CRSP.US,D,20181218,000000,31.77,32.17,29.13,29.54,855120,0
+CRSP.US,D,20181219,000000,29.52,30.99,28.32,28.86,733938,0
+CRSP.US,D,20181220,000000,28.56,28.7767,26.1101,27.42,1078881,0
+CRSP.US,D,20181221,000000,27.49,27.49,22.2201,22.73,2302997,0
+CRSP.US,D,20181224,000000,22.36,25.45,22.36,24.42,967407,0
+CRSP.US,D,20181226,000000,24.56,26.36,24.56,26.31,1100358,0
+CRSP.US,D,20181227,000000,26.14,26.807,24.84,26.41,925287,0
+CRSP.US,D,20181228,000000,26.64,27.27,26,26.75,845638,0
+CRSP.US,D,20181231,000000,27.11,29.94,27.11,28.57,1381907,0
+CRSP.US,D,20190102,000000,27.84,29.888,27.1537,29.87,877525,0
+CRSP.US,D,20190103,000000,29.52,30.1,27.5,28.02,1033209,0
+CRSP.US,D,20190104,000000,29.29,30.93,28.95,30.27,909567,0
+CRSP.US,D,20190107,000000,30.95,34.48,30.5143,34.22,1251306,0
+CRSP.US,D,20190108,000000,35.24,35.35,32.57,34.01,905777,0
+CRSP.US,D,20190109,000000,34.46,37.03,34.02,36.73,1427470,0
+CRSP.US,D,20190110,000000,35.95,36.1,33.71,34.57,1288713,0
+CRSP.US,D,20190111,000000,34.39,35.53,34.1,35.15,447268,0
+CRSP.US,D,20190114,000000,34.4,34.83,33.7301,34.15,472031,0
+CRSP.US,D,20190115,000000,34.15,35.46,33.76,35.39,545829,0
+CRSP.US,D,20190116,000000,35.43,37.47,35.213,35.4,613624,0
+CRSP.US,D,20190117,000000,35.26,36.51,35.16,35.88,364793,0
+CRSP.US,D,20190118,000000,36.04,37.46,36.04,37.13,670930,0
+CRSP.US,D,20190122,000000,33.96,34,31.22,33.08,2728531,0
+CRSP.US,D,20190123,000000,32.93,33.01,30,31.4,1565066,0
+CRSP.US,D,20190124,000000,31.24,32.47,30.515,32.29,590200,0
+CRSP.US,D,20190125,000000,32.44,33.23,31.8089,33.2,561356,0
+CRSP.US,D,20190128,000000,32.21,32.28,30.33,31.17,1039790,0
+CRSP.US,D,20190129,000000,31.3,31.75,30.1,30.97,656004,0
+CRSP.US,D,20190130,000000,31.09,32.54,31,32.24,590372,0
+CRSP.US,D,20190131,000000,32.19,33.46,32.12,32.43,494350,0
+CRSP.US,D,20190201,000000,32.46,32.95,31.33,31.92,487881,0
+CRSP.US,D,20190204,000000,31.96,32.94,31.52,32.58,515936,0
+CRSP.US,D,20190205,000000,32.69,33.73,32.069,32.44,384868,0
+CRSP.US,D,20190206,000000,32.31,32.68,31.65,32.63,339253,0
+CRSP.US,D,20190207,000000,32.38,32.4683,29.3401,29.78,928985,0
+CRSP.US,D,20190208,000000,30.26,31.06,29.92,30.39,704412,0
+CRSP.US,D,20190211,000000,30.62,31.94,30.04,31.13,522619,0
+CRSP.US,D,20190212,000000,31.2,31.9,31.07,31.64,427804,0
+CRSP.US,D,20190213,000000,31.79,32.15,30.89,31.11,361133,0
+CRSP.US,D,20190214,000000,30.97,31.3057,30.5292,30.93,277184,0
+CRSP.US,D,20190215,000000,31.1,31.78,30.81,31.52,416557,0
+CRSP.US,D,20190219,000000,31.37,32.91,31.37,32.41,510368,0
+CRSP.US,D,20190220,000000,32.61,32.85,31.5,31.99,408701,0
+CRSP.US,D,20190221,000000,31.88,31.97,30.75,31.18,497951,0
+CRSP.US,D,20190222,000000,31.15,31.96,30.8273,31.67,628076,0
+CRSP.US,D,20190225,000000,34.95,40.05,34,39.65,4110144,0
+CRSP.US,D,20190226,000000,39.53,39.7499,36.07,36.2,1377172,0
+CRSP.US,D,20190227,000000,36.25,37.63,35.595,36.73,891892,0
+CRSP.US,D,20190228,000000,36.85,37.19,34.83,35.39,665643,0
+CRSP.US,D,20190301,000000,35.83,40.05,35.34,39.97,1877155,0
+CRSP.US,D,20190304,000000,42.03,42.03,38.28,39.92,2229804,0
+CRSP.US,D,20190305,000000,39.92,41.9,39.25,40.87,1363858,0
+CRSP.US,D,20190306,000000,40.85,41.115,37.745,38.39,974294,0
+CRSP.US,D,20190307,000000,38.32,39.47,37.02,38.7,555011,0
+CRSP.US,D,20190308,000000,37.61,38.64,36.6846,37.7,595705,0
+CRSP.US,D,20190311,000000,37.69,39.1055,37.27,39.04,509783,0
+CRSP.US,D,20190312,000000,39.59,39.8908,39.08,39.41,460857,0
+CRSP.US,D,20190313,000000,39.71,39.85,38.41,39.43,683016,0
+CRSP.US,D,20190314,000000,39.37,39.7599,38.04,38.55,406488,0
+CRSP.US,D,20190315,000000,38.62,39.57,38.51,38.64,637015,0
+CRSP.US,D,20190318,000000,38.89,39.6,37.41,37.88,700716,0
+CRSP.US,D,20190319,000000,38.09,38.3,36.72,37.24,545900,0
+CRSP.US,D,20190320,000000,37.42,37.49,35.92,37.1,495550,0
+CRSP.US,D,20190321,000000,36.64,38.4,36.64,37.86,531542,0
+CRSP.US,D,20190322,000000,35.59,38,35.18,35.59,709033,0
+CRSP.US,D,20190325,000000,35.4,35.9126,33.55,34.19,761221,0
+CRSP.US,D,20190326,000000,34.73,35.2,34.305,34.83,489648,0
+CRSP.US,D,20190327,000000,34.85,35.13,33.61,34.21,396380,0
+CRSP.US,D,20190328,000000,34.35,35.175,34.1,34.93,293277,0
+CRSP.US,D,20190329,000000,35.45,35.98,34.96,35.72,444883,0
+CRSP.US,D,20190401,000000,36.25,36.35,34.91,35.45,431541,0
+CRSP.US,D,20190402,000000,35.43,38.34,35.43,37.9,812012,0
+CRSP.US,D,20190403,000000,38.22,38.3518,37.52,38.24,458251,0
+CRSP.US,D,20190404,000000,38.16,38.491,37.2087,38.15,413159,0
+CRSP.US,D,20190405,000000,38.37,38.51,37.91,38.42,359023,0
+CRSP.US,D,20190408,000000,38.42,39.39,37.37,38.67,456860,0
+CRSP.US,D,20190409,000000,38.66,38.87,37.51,37.68,408282,0
+CRSP.US,D,20190410,000000,37.86,38.84,37.68,38.82,357302,0
+CRSP.US,D,20190411,000000,38.83,39.29,36.75,37.51,547480,0
+CRSP.US,D,20190412,000000,37.99,38.3,37.39,37.91,335628,0
+CRSP.US,D,20190415,000000,38,38.24,36.64,37.15,341107,0
+CRSP.US,D,20190416,000000,38.75,40.94,38.432,39.08,1162512,0
+CRSP.US,D,20190417,000000,39.11,39.75,35.15,36.43,1585956,0
+CRSP.US,D,20190418,000000,36.73,36.76,35.15,36.26,530447,0
+CRSP.US,D,20190422,000000,36.28,37.42,35.88,37.25,389794,0
+CRSP.US,D,20190423,000000,37.23,38.86,36.945,38.68,548416,0
+CRSP.US,D,20190424,000000,38.93,39,37.83,38.57,370810,0
+CRSP.US,D,20190425,000000,38.57,39.78,38.12,39.56,631546,0
+CRSP.US,D,20190426,000000,39.62,41.19,39.3465,41.02,703617,0
+CRSP.US,D,20190429,000000,41.33,42.2,39.68,40.28,640371,0
+CRSP.US,D,20190430,000000,39.73,43,38.5,40.19,1300224,0
+CRSP.US,D,20190501,000000,40.18,40.48,38.26,38.82,593322,0
+CRSP.US,D,20190502,000000,38.82,40.355,38.5478,40.28,553789,0
+CRSP.US,D,20190503,000000,40.78,41.04,39.94,40.57,448616,0
+CRSP.US,D,20190506,000000,40.19,42.2,39.5156,42.09,601146,0
+CRSP.US,D,20190507,000000,42.74,42.74,38.78,39.16,507846,0
+CRSP.US,D,20190508,000000,39,40.79,38.89,39.86,400181,0
+CRSP.US,D,20190509,000000,39.17,40.13,38.36,39.99,413301,0
+CRSP.US,D,20190510,000000,39.9,40.79,38.93,40.59,344489,0
+CRSP.US,D,20190513,000000,38.7,39.68,37.12,37.75,620800,0
+CRSP.US,D,20190514,000000,38.15,38.695,37.15,37.62,533877,0
+CRSP.US,D,20190515,000000,37.52,38.78,37.14,38.67,278294,0
+CRSP.US,D,20190516,000000,38.79,39.9,38.75,39.44,455416,0
+CRSP.US,D,20190517,000000,38.95,39.38,38.2475,38.83,296821,0
+CRSP.US,D,20190520,000000,38.4,38.45,37.52,37.69,276882,0
+CRSP.US,D,20190521,000000,38.2,39.55,37.85,39.43,317994,0
+CRSP.US,D,20190522,000000,39.4,39.7609,38.4,38.82,308517,0
+CRSP.US,D,20190523,000000,38.34,38.8,36.19,36.81,529449,0
+CRSP.US,D,20190524,000000,37,37.4689,36.45,37,303610,0
+CRSP.US,D,20190528,000000,37.13,37.5,36.09,36.72,346359,0
+CRSP.US,D,20190529,000000,36.43,37.285,35.76,36.86,355312,0
+CRSP.US,D,20190530,000000,36.85,37.24,36.1,36.59,234971,0
+CRSP.US,D,20190531,000000,36,36.48,35.29,35.57,306178,0
+CRSP.US,D,20190603,000000,35.49,36.72,35.05,35.99,381195,0
+CRSP.US,D,20190604,000000,36.49,37.42,36.15,37.26,357461,0
+CRSP.US,D,20190605,000000,37.43,38,36.91,37.53,269426,0
+CRSP.US,D,20190606,000000,37.45,37.57,36.7195,37.25,305860,0
+CRSP.US,D,20190607,000000,40.58,44.21,40.58,42.88,1866558,0
+CRSP.US,D,20190610,000000,43.67,45.24,43.41,44.38,1124131,0
+CRSP.US,D,20190611,000000,45.3,45.35,41.49,43.52,709275,0
+CRSP.US,D,20190612,000000,43.64,43.86,42.04,43.53,418207,0
+CRSP.US,D,20190613,000000,43.65,44.5,43.04,44.26,615571,0
+CRSP.US,D,20190614,000000,44.31,44.34,42.86,43.27,351109,0
+CRSP.US,D,20190617,000000,44,47.43,43.33,47.07,954405,0
+CRSP.US,D,20190618,000000,47.45,48.2,44.71,48.2,1164553,0
+CRSP.US,D,20190619,000000,47.98,48.3,46.63,46.95,403976,0
+CRSP.US,D,20190620,000000,47.56,47.9,43.86,44.35,876496,0
+CRSP.US,D,20190621,000000,44.22,46,43.145,45.41,884658,0
+CRSP.US,D,20190624,000000,45.65,45.8,43.08,43.35,377897,0
+CRSP.US,D,20190625,000000,43.5,44.95,43,43.98,480544,0
+CRSP.US,D,20190626,000000,43.94,44.7962,43.65,43.92,290243,0
+CRSP.US,D,20190627,000000,44.2,45.535,44.01,45.36,339886,0
+CRSP.US,D,20190628,000000,45.58,47.8,45.58,47.1,1961922,0
+CRSP.US,D,20190701,000000,47.78,48,46.22,47.71,442635,0
+CRSP.US,D,20190702,000000,47.62,47.87,46.11,46.89,388968,0
+CRSP.US,D,20190703,000000,47,47.9,46.71,47.9,268429,0
+CRSP.US,D,20190705,000000,48.21,48.56,47.35,47.59,369808,0
+CRSP.US,D,20190708,000000,47.24,47.74,46.17,47.31,389659,0
+CRSP.US,D,20190709,000000,47.12,48.084,46.805,48.03,357597,0
+CRSP.US,D,20190710,000000,48.5,50.08,48.21,49.83,617420,0
+CRSP.US,D,20190711,000000,49.91,50.25,48.33,49.18,411933,0
+CRSP.US,D,20190712,000000,49,49.555,48.42,49.11,287455,0
+CRSP.US,D,20190715,000000,49.11,50.09,48.55,49.28,278750,0
+CRSP.US,D,20190716,000000,49.38,49.58,47.93,48.5,438309,0
+CRSP.US,D,20190717,000000,48.56,49.61,48.03,49.24,422044,0
+CRSP.US,D,20190718,000000,49.09,49.9,49.03,49.72,447801,0
+CRSP.US,D,20190719,000000,49.98,50,48.58,49.04,344565,0
+CRSP.US,D,20190722,000000,49.16,49.97,48.93,49.39,428723,0
+CRSP.US,D,20190723,000000,49.11,50.18,48.84,49.11,652459,0
+CRSP.US,D,20190724,000000,49.14,49.53,48.54,49.14,505905,0
+CRSP.US,D,20190725,000000,49.13,50.025,48.64,49.66,505492,0
+CRSP.US,D,20190726,000000,50,52.09,49.76,51.92,1463315,0
+CRSP.US,D,20190729,000000,52.43,52.5,50.59,51.32,495410,0
+CRSP.US,D,20190730,000000,50.87,51.9395,49.55,50.72,838513,0
+CRSP.US,D,20190731,000000,50.81,51.7,49.9,50.69,841643,0
+CRSP.US,D,20190801,000000,51.43,53.9,50.81,52.56,612285,0
+CRSP.US,D,20190802,000000,52.06,53.1372,48.61,49.89,575234,0
+CRSP.US,D,20190805,000000,48.54,48.5918,44.55,45,1253007,0
+CRSP.US,D,20190806,000000,46.41,48.21,46.1432,47.5,1024574,0
+CRSP.US,D,20190807,000000,47.02,48.575,46.22,48,520996,0
+CRSP.US,D,20190808,000000,48.22,49.9,48.22,49.05,622910,0
+CRSP.US,D,20190809,000000,48.86,50.26,47.77,50,897853,0
+CRSP.US,D,20190812,000000,49.75,49.94,48.53,48.94,381571,0
+CRSP.US,D,20190813,000000,48.61,50.44,47.06,47.27,454339,0
+CRSP.US,D,20190814,000000,46.79,47.48,46,46.27,392393,0
+CRSP.US,D,20190815,000000,46.3,46.98,45.1905,46.1,268863,0
+CRSP.US,D,20190816,000000,46.63,47.99,45.82,47.55,374131,0
+CRSP.US,D,20190819,000000,48.13,48.93,47.62,48.58,352328,0
+CRSP.US,D,20190820,000000,48.49,49.47,48.09,48.52,430150,0
+CRSP.US,D,20190821,000000,49.18,49.89,48.51,48.98,419350,0
+CRSP.US,D,20190822,000000,49,49.27,48.2,48.86,321816,0
+CRSP.US,D,20190823,000000,48.24,49.38,46.1289,46.63,373533,0
+CRSP.US,D,20190826,000000,46.89,47.43,46.06,46.71,261535,0
+CRSP.US,D,20190827,000000,47.07,47.3769,43.6071,44.64,791888,0
+CRSP.US,D,20190828,000000,44.5,46.29,43.9512,46.09,214253,0
+CRSP.US,D,20190829,000000,46.43,47.45,46.1,46.74,347211,0
+CRSP.US,D,20190830,000000,47.18,47.23,45.8042,46.21,196371,0
+CRSP.US,D,20190903,000000,45.68,46.76,44.53,44.82,408725,0
+CRSP.US,D,20190904,000000,45.53,45.58,44.29,45.48,335136,0
+CRSP.US,D,20190905,000000,46.3,47.46,45.07,46.89,285088,0
+CRSP.US,D,20190906,000000,46.5,47.76,45.69,45.79,442879,0
+CRSP.US,D,20190909,000000,46.12,46.8,44.9,45.43,428421,0
+CRSP.US,D,20190910,000000,45.38,46.64,44.9745,46.2,231555,0
+CRSP.US,D,20190911,000000,45.63,48.19,45.63,47.87,347421,0
+CRSP.US,D,20190912,000000,48.11,49.14,46.7362,48.04,266678,0
+CRSP.US,D,20190913,000000,48.08,48.85,47.59,47.67,250609,0
+CRSP.US,D,20190916,000000,47.61,50,47.19,49.67,356203,0
+CRSP.US,D,20190917,000000,49.92,50.29,48.6,49.22,387689,0
+CRSP.US,D,20190918,000000,49.31,49.69,48.1,49.4,276431,0
+CRSP.US,D,20190919,000000,49.2,49.3,47.01,47.51,385322,0
+CRSP.US,D,20190920,000000,47.74,48.78,47.5092,48.33,263330,0
+CRSP.US,D,20190923,000000,48.41,48.73,47.67,47.7,116276,0
+CRSP.US,D,20190924,000000,47.77,48.47,44.71,45.95,519452,0
+CRSP.US,D,20190925,000000,45.87,46.66,44.85,45.06,232034,0
+CRSP.US,D,20190926,000000,45.35,45.35,42.36,42.45,466119,0
+CRSP.US,D,20190927,000000,42.5,42.73,41,42.36,670308,0
+CRSP.US,D,20190930,000000,42.56,42.56,40.7,40.99,435486,0
+CRSP.US,D,20191001,000000,41.06,41.7,38.45,38.53,823163,0
+CRSP.US,D,20191002,000000,38.13,39.42,37.751,39.09,679708,0
+CRSP.US,D,20191003,000000,38.97,39.3996,38.02,38.79,491190,0
+CRSP.US,D,20191004,000000,38.88,40.43,38.27,39.64,467252,0
+CRSP.US,D,20191007,000000,39.7,41.52,38.97,41.08,462754,0
+CRSP.US,D,20191008,000000,41.36,41.36,36.42,37.36,1184460,0
+CRSP.US,D,20191009,000000,37.56,37.98,36.59,36.73,581466,0
+CRSP.US,D,20191010,000000,36.59,37.2,35.46,36.81,832792,0
+CRSP.US,D,20191011,000000,37.99,38.78,36.88,36.96,592291,0
+CRSP.US,D,20191014,000000,36.78,37.97,36.49,36.68,381445,0
+CRSP.US,D,20191015,000000,36.65,38.8698,36.65,37.96,375078,0
+CRSP.US,D,20191016,000000,38.31,38.55,37.41,37.75,444622,0
+CRSP.US,D,20191017,000000,37.97,38.45,37.72,37.91,282710,0
+CRSP.US,D,20191018,000000,37.77,38.45,37.21,37.91,394515,0
+CRSP.US,D,20191021,000000,38.21,40.8,38.09,40.05,771953,0
+CRSP.US,D,20191022,000000,40.81,41.43,38.31,39,666727,0
+CRSP.US,D,20191023,000000,38.78,39.87,38.5601,39.23,189701,0
+CRSP.US,D,20191024,000000,39.64,40,39.06,39.77,246771,0
+CRSP.US,D,20191025,000000,39.75,40.5,39.46,39.85,255889,0
+CRSP.US,D,20191028,000000,40.83,44.95,40.65,44.85,1371014,0
+CRSP.US,D,20191029,000000,45,49,44.8,48.92,1268800,0
+CRSP.US,D,20191030,000000,49.14,52.28,49.11,52.04,1629262,0
+CRSP.US,D,20191031,000000,52.08,52.1,48.28,50.37,928348,0
+CRSP.US,D,20191101,000000,51.33,51.8799,50.06,50.89,680101,0
+CRSP.US,D,20191104,000000,51.58,51.8,47.36,48.78,726047,0
+CRSP.US,D,20191105,000000,48.49,48.9,46.78,47.22,697024,0
+CRSP.US,D,20191106,000000,47.45,50.5,47.13,48.45,716829,0
+CRSP.US,D,20191107,000000,49.13,49.85,47.88,49.01,564823,0
+CRSP.US,D,20191108,000000,48.95,51.7,48.3901,50.54,591031,0
+CRSP.US,D,20191111,000000,50.22,51.39,49.0301,50.91,284271,0
+CRSP.US,D,20191112,000000,52.35,56.1638,51.26,53.58,1634655,0
+CRSP.US,D,20191113,000000,54,56,52.5626,55,1086198,0
+CRSP.US,D,20191114,000000,55.04,55.71,53.52,55.06,648369,0
+CRSP.US,D,20191115,000000,55.5,57.4,55.07,56.87,763237,0
+CRSP.US,D,20191118,000000,57,58.84,56.07,58.53,810063,0
+CRSP.US,D,20191119,000000,62,74,61.54,68.46,5716237,0
+CRSP.US,D,20191120,000000,66.05,71.64,65.24,67.42,2670536,0
+CRSP.US,D,20191121,000000,64.69,65.35,58.36,59.39,5154700,0
+CRSP.US,D,20191122,000000,59.44,63.48,59.36,62.2,1854636,0
+CRSP.US,D,20191125,000000,64.15,65.67,63.5,65.67,1512251,0
+CRSP.US,D,20191126,000000,67,69,65.62,68.76,1447032,0
+CRSP.US,D,20191127,000000,69.98,71,66.45,68.1,1378635,0
+CRSP.US,D,20191129,000000,68.19,72.1164,68,71.65,1013774,0
+CRSP.US,D,20191202,000000,72.52,73.64,67.18,68.62,1580204,0
+CRSP.US,D,20191203,000000,67.89,73.74,67.5,73.13,1486308,0
+CRSP.US,D,20191204,000000,73.88,74,69.62,72.1,1328909,0
+CRSP.US,D,20191205,000000,72.17,73.24,69.85,70.71,1076785,0
+CRSP.US,D,20191206,000000,71.48,72.7,70.57,72.37,894075,0
+CRSP.US,D,20191209,000000,72.96,73.01,67.01,67.45,1691434,0
+CRSP.US,D,20191210,000000,67.19,68.99,66.31,67.63,933027,0
+CRSP.US,D,20191211,000000,67.65,68.31,65.05,65.65,1041027,0
+CRSP.US,D,20191212,000000,65.32,66.3521,64.06,66.03,1136742,0
+CRSP.US,D,20191213,000000,66.14,67.3728,64.35,65.36,739814,0
+CRSP.US,D,20191216,000000,66.34,66.83,64.95,66.33,921142,0
+CRSP.US,D,20191217,000000,66.3,66.9371,64.98,65.95,693878,0
+CRSP.US,D,20191218,000000,65.77,66.49,64.91,65.39,672066,0
+CRSP.US,D,20191219,000000,65.39,65.69,63.4867,65.14,883461,0
+CRSP.US,D,20191220,000000,65.16,68.33,64.54,68.06,1026560,0
+CRSP.US,D,20191223,000000,69.66,70,66.795,67.88,924070,0
+CRSP.US,D,20191224,000000,67.62,68.45,66.8,67.23,371420,0
+CRSP.US,D,20191226,000000,67.31,67.51,65.27,66.75,1295831,0
+CRSP.US,D,20191227,000000,66.6,67.16,65.55,66.01,1005185,0
+CRSP.US,D,20191230,000000,66,66.05,60.88,61.84,1474147,0
+CRSP.US,D,20191231,000000,61.66,63.2,60.48,60.905,1392928,0
+CRSP.US,D,20200102,000000,60.69,60.7,57.21,59.32,1725262,0
+CRSP.US,D,20200103,000000,58.01,60.28,57.36,59.44,1393924,0
+CRSP.US,D,20200106,000000,58.75,60.28,58.11,59.95,1011497,0
+CRSP.US,D,20200107,000000,59.55,61.14,59.32,60.35,880709,0
+CRSP.US,D,20200108,000000,60.04,63.01,59.77,62.53,1511198,0
+CRSP.US,D,20200109,000000,63.9,64.19,61,61.9,1162632,0
+CRSP.US,D,20200110,000000,61.9,63.12,59.48,59.9,1292353,0
+CRSP.US,D,20200113,000000,60.5,60.64,57.57,58.99,882022,0
+CRSP.US,D,20200114,000000,58.79,60.33,57.6006,59.68,1000577,0
+CRSP.US,D,20200115,000000,59.93,61.17,59.26,59.56,844728,0
+CRSP.US,D,20200116,000000,59.95,60.3,58.51,59.63,821422,0
+CRSP.US,D,20200117,000000,60.13,60.28,57.81,58.33,1116590,0
+CRSP.US,D,20200121,000000,58.43,59.4,57.3,58.12,1238737,0
+CRSP.US,D,20200122,000000,58.18,59.32,57.7,58.39,647294,0
+CRSP.US,D,20200123,000000,58.44,58.44,56.13,56.57,1032641,0
+CRSP.US,D,20200124,000000,56.75,57.0014,53.9,54.75,1225704,0
+CRSP.US,D,20200127,000000,52.5,54.68,52,53.59,837970,0
+CRSP.US,D,20200128,000000,54.11,55.85,53.61,55.34,845119,0
+CRSP.US,D,20200129,000000,55.8,55.96,54.07,54.2,871820,0
+CRSP.US,D,20200130,000000,53.61,53.81,52.01,52.42,951727,0
+CRSP.US,D,20200131,000000,52.44,52.5,51.39,51.95,943324,0
+CRSP.US,D,20200203,000000,50.52,52.88,50.5,52.71,889543,0
+CRSP.US,D,20200204,000000,53.65,54.0968,52.915,53.48,858153,0
+CRSP.US,D,20200205,000000,54.23,55.64,53.25,54.84,900770,0
+CRSP.US,D,20200206,000000,55.24,55.4038,53.47,54.33,684423,0
+CRSP.US,D,20200207,000000,54.45,54.7,51.92,52.32,1032940,0
+CRSP.US,D,20200210,000000,52.62,57.09,52.59,56.62,1550633,0
+CRSP.US,D,20200211,000000,58.14,58.35,55.0839,57,1554600,0
+CRSP.US,D,20200212,000000,57.72,58.74,57.33,57.75,997506,0
+CRSP.US,D,20200213,000000,60.91,61.11,56.54,58.12,2198068,0
+CRSP.US,D,20200214,000000,58.27,59.05,55.31,55.8,1623829,0
+CRSP.US,D,20200218,000000,55.85,56.1926,53.9,55.69,1037292,0
+CRSP.US,D,20200219,000000,55.72,58.2,54.54,58.11,1355506,0
+CRSP.US,D,20200220,000000,58.08,59.4527,56.31,56.76,1237173,0
+CRSP.US,D,20200221,000000,56.69,56.78,52.9,53.03,1155121,0
+CRSP.US,D,20200224,000000,50.58,52.5896,49.5,51.96,1220823,0
+CRSP.US,D,20200225,000000,52.53,52.97,49.55,49.89,993661,0
+CRSP.US,D,20200226,000000,49.97,52.7,49.62,50.88,918400,0
+CRSP.US,D,20200227,000000,48.8,52.48,47.3,49.44,1385142,0
+CRSP.US,D,20200228,000000,47.52,53.5,47,53.45,1641372,0
+CRSP.US,D,20200302,000000,54,54.6111,51.71,53.35,758248,0
+CRSP.US,D,20200303,000000,53.44,54.1787,49.62,51.15,927212,0
+CRSP.US,D,20200304,000000,52.35,53.36,51.37,53.26,765499,0
+CRSP.US,D,20200305,000000,51.84,53.92,50.66,53.41,1095583,0
+CRSP.US,D,20200306,000000,52.64,53.33,49.1553,50.86,1084096,0
+CRSP.US,D,20200309,000000,45.75,47.3499,44.067,44.3,1269752,0
+CRSP.US,D,20200310,000000,46.51,47,42.28,44.67,901559,0
+CRSP.US,D,20200311,000000,43.6,45.21,42.66,43.28,817799,0
+CRSP.US,D,20200312,000000,39.99,41.61,38,38.12,1487504,0
+CRSP.US,D,20200313,000000,40,40.9999,34.79,37.64,1244576,0
+CRSP.US,D,20200316,000000,34.22,36.84,32.3,33.68,1192147,0
+CRSP.US,D,20200317,000000,35.45,42,32.8001,37,1403894,0
+CRSP.US,D,20200318,000000,35.38,40.2,35,38.47,1305175,0
+CRSP.US,D,20200319,000000,38.1,40.99,37.26,39.57,958055,0
+CRSP.US,D,20200320,000000,40.46,42.99,38.6303,38.96,1039587,0
+CRSP.US,D,20200323,000000,38.99,40.13,37.01,39.54,796934,0
+CRSP.US,D,20200324,000000,41.52,42.91,40.63,42.66,648693,0
+CRSP.US,D,20200325,000000,42.65,45.4972,41.05,41.78,910493,0
+CRSP.US,D,20200326,000000,41.82,45.35,41.5,43.99,690554,0
+CRSP.US,D,20200327,000000,42.55,43.36,40.9,41.82,580799,0
+CRSP.US,D,20200330,000000,42.05,44.56,40.57,44.29,568568,0
+CRSP.US,D,20200331,000000,44.18,44.31,41.02,42.41,843019,0
+CRSP.US,D,20200401,000000,42.03,42.08,38.35,38.5,963239,0
+CRSP.US,D,20200402,000000,38.1,40.725,38.1,39.51,710055,0
+CRSP.US,D,20200403,000000,39.51,40.55,39.1,39.38,532134,0
+CRSP.US,D,20200406,000000,41,42.6448,40.5,42.17,748938,0
+CRSP.US,D,20200407,000000,43.7,45,41.23,41.29,1253543,0
+CRSP.US,D,20200408,000000,41.6,44.65,39.2501,44.38,1758881,0
+CRSP.US,D,20200409,000000,45.5,46.6629,44.49,45.75,755085,0
+CRSP.US,D,20200413,000000,45.67,46.04,42.83,46.01,590997,0
+CRSP.US,D,20200414,000000,46.19,48.88,46.19,48.39,923652,0
+CRSP.US,D,20200415,000000,47.35,48.24,46.01,48.13,534196,0
+CRSP.US,D,20200416,000000,48.69,50.145,48.3,49.51,635953,0
+CRSP.US,D,20200417,000000,50.89,51.48,49.65,51.42,579201,0
+CRSP.US,D,20200420,000000,51.03,56.07,50.5,53.46,1082993,0
+CRSP.US,D,20200421,000000,53.53,54.25,49.27,50.9,783158,0
+CRSP.US,D,20200422,000000,52,53.15,51.5501,52.4,607186,0
+CRSP.US,D,20200423,000000,52.55,54.64,52.01,52.48,548380,0
+CRSP.US,D,20200424,000000,52.5,54.15,52.5,54.01,532056,0
+CRSP.US,D,20200427,000000,53.99,56.38,53.75,55,950157,0
+CRSP.US,D,20200428,000000,55.84,56.09,51.67,52.52,817195,0
+CRSP.US,D,20200429,000000,53.25,53.615,49.33,52,1316992,0
+CRSP.US,D,20200430,000000,51.82,52.64,49.14,49.2,741587,0
+CRSP.US,D,20200501,000000,48.65,50.24,47.61,48.46,1089081,0
+CRSP.US,D,20200504,000000,47.67,50.23,46.84,50,745336,0
+CRSP.US,D,20200505,000000,50.98,52.98,50.625,52,710277,0
+CRSP.US,D,20200506,000000,52.38,53.8,51.6267,52.33,633565,0
+CRSP.US,D,20200507,000000,53,54.56,52.3,53.49,908249,0
+CRSP.US,D,20200508,000000,54.21,54.79,52.83,53.84,436998,0
+CRSP.US,D,20200511,000000,54.62,63,54,61.29,2155631,0
+CRSP.US,D,20200512,000000,62.25,64.95,58.28,59.55,1588664,0
+CRSP.US,D,20200513,000000,60.18,62.25,55.02,57.37,1215191,0
+CRSP.US,D,20200514,000000,56.58,57.24,54.5,55.88,832625,0
+CRSP.US,D,20200515,000000,55.75,61.74,54.86,61.09,1043186,0
+CRSP.US,D,20200518,000000,63.01,64.77,62.61,63.98,1176115,0
+CRSP.US,D,20200519,000000,64.07,65.53,63.29,63.56,1041144,0
+CRSP.US,D,20200520,000000,64.55,67.39,63.61,66.79,991031,0
+CRSP.US,D,20200521,000000,67.28,68.55,66.28,67.78,1614313,0
+CRSP.US,D,20200522,000000,67.45,70.115,66.76,69.94,899198,0
+CRSP.US,D,20200526,000000,70.27,71,66.09,66.34,1255627,0
+CRSP.US,D,20200527,000000,66.5,66.67,59.9,63.93,1364064,0
+CRSP.US,D,20200528,000000,63.65,64.8466,61.79,62.31,565337,0
+CRSP.US,D,20200529,000000,62.32,64.77,61.62,64.58,877801,0
+CRSP.US,D,20200601,000000,64.9,67.18,62.55,66.59,618069,0
+CRSP.US,D,20200602,000000,66.26,68.49,64.5,68.36,733390,0
+CRSP.US,D,20200603,000000,68.01,68.23,64.79,64.95,818748,0
+CRSP.US,D,20200604,000000,65.12,66.36,62.52,63.67,687543,0
+CRSP.US,D,20200605,000000,63.88,64.73,61.3,62.26,786813,0
+CRSP.US,D,20200608,000000,62,62.02,59.19,60.53,973070,0
+CRSP.US,D,20200609,000000,59.27,63.75,58.26,63.26,1113279,0
+CRSP.US,D,20200610,000000,63.5,65.5,62.3,63.03,638035,0
+CRSP.US,D,20200611,000000,61.63,62.49,58.84,59.7,862933,0
+CRSP.US,D,20200612,000000,62.13,63.335,58.02,59.89,872119,0
+CRSP.US,D,20200615,000000,59.21,62.74,59.19,62.45,718197,0
+CRSP.US,D,20200616,000000,65.08,66.88,62.26,66.27,1015703,0
+CRSP.US,D,20200617,000000,66.27,67.4,64.68,66.33,591742,0
+CRSP.US,D,20200618,000000,65.96,68.93,65.51,67.34,632444,0
+CRSP.US,D,20200619,000000,68,69.44,67.38,69.08,1500170,0
+CRSP.US,D,20200622,000000,69.5,72.95,68.01,72.02,1497064,0
+CRSP.US,D,20200623,000000,74,79.92,73.4,75.37,1909784,0
+CRSP.US,D,20200624,000000,76.19,76.8599,71.59,73.09,1419001,0
+CRSP.US,D,20200625,000000,72.63,76.34,72.11,76.05,743469,0
+CRSP.US,D,20200626,000000,75.71,77.8725,73.79,74.04,881524,0
+CRSP.US,D,20200629,000000,74.63,76.85,71.72,75.05,1011712,0
+CRSP.US,D,20200630,000000,72.73,73.865,68.85,73.49,2045644,0
+CRSP.US,D,20200701,000000,74.99,81.09,74,78.5,3330318,0
+CRSP.US,D,20200702,000000,79.425,81.04,77.66,79.7,1109507,0
+CRSP.US,D,20200706,000000,81.15,85,79.13,84.11,1573087,0
+CRSP.US,D,20200707,000000,84.36,93.99,83.705,91.41,2142534,0
+CRSP.US,D,20200708,000000,93.83,97.8243,92.39,94.17,1619386,0
+CRSP.US,D,20200709,000000,94.77,96.18,90.81,94.02,1305921,0
+CRSP.US,D,20200710,000000,93.43,95.56,86.59,89.47,1558826,0
+CRSP.US,D,20200713,000000,90.66,94.9965,83.57,86.23,1965378,0
+CRSP.US,D,20200714,000000,88.76,91.46,86.36,90.91,1264339,0
+CRSP.US,D,20200715,000000,92.25,93.71,90.97,93.32,809335,0
+CRSP.US,D,20200716,000000,91.6035,92.6,89.4324,91.32,780034,0
+CRSP.US,D,20200717,000000,91.59,92.59,90.27,92.35,797646,0
+CRSP.US,D,20200720,000000,93.63,96.765,93.63,95.3,934721,0
+CRSP.US,D,20200721,000000,96.31,96.3607,91.8,93.55,782722,0
+CRSP.US,D,20200722,000000,93.38,94.1,91.88,92.97,477191,0
+CRSP.US,D,20200723,000000,91.86,93.43,89.1068,90.8,919417,0
+CRSP.US,D,20200724,000000,88.9,90.83,87.22,90.35,986175,0
+CRSP.US,D,20200727,000000,91.29,92.58,88.9,92.12,852653,0
+CRSP.US,D,20200728,000000,91.26,92.3,85.48,86.4,1019755,0
+CRSP.US,D,20200729,000000,86.8,87.61,85.31,85.53,630878,0
+CRSP.US,D,20200730,000000,84.84,87.43,83.73,86.36,547136,0
+CRSP.US,D,20200731,000000,87.23,87.34,83.53,85.46,945532,0
+CRSP.US,D,20200803,000000,86.54,93.96,85.78,92.5,1242740,0
+CRSP.US,D,20200804,000000,92.66,95.11,91.2,94.57,856663,0
+CRSP.US,D,20200805,000000,94.26,95.2275,92,94.51,972130,0
+CRSP.US,D,20200806,000000,96.98,96.98,92,92.94,858818,0
+CRSP.US,D,20200807,000000,92.9,95.175,88.545,89.81,834097,0
+CRSP.US,D,20200810,000000,90.01,91.39,87.8,90.77,585838,0
+CRSP.US,D,20200811,000000,89.75,91.93,87.5598,89.45,713556,0
+CRSP.US,D,20200812,000000,88.8,91.8999,88.71,91.31,568627,0
+CRSP.US,D,20200813,000000,92,92.75,90.7574,91.74,580575,0
+CRSP.US,D,20200814,000000,90.3,90.8,88.12,89.5,491047,0
+CRSP.US,D,20200817,000000,90.01,91.975,89.26,91.65,608298,0
+CRSP.US,D,20200818,000000,92,95.3399,90.1213,94.92,894791,0
+CRSP.US,D,20200819,000000,94.66,105.12,94.64,100.64,2786900,0
+CRSP.US,D,20200820,000000,100.68,101.7999,91.02,91.76,1974884,0
+CRSP.US,D,20200821,000000,92.37,93.5,88.51,90.46,984739,0
+CRSP.US,D,20200824,000000,91.5,91.5,85.29,86.59,1120429,0
+CRSP.US,D,20200825,000000,87.05,89.15,85.5,88.92,703365,0
+CRSP.US,D,20200826,000000,88.99,89.6312,87.71,88.91,495030,0
+CRSP.US,D,20200827,000000,88.75,89.83,86.97,89.42,485128,0
+CRSP.US,D,20200828,000000,88.84,91.02,88.13,90.71,434161,0
+CRSP.US,D,20200831,000000,91.99,94.56,90.5,93.46,641981,0
+CRSP.US,D,20200901,000000,91.99,94.5,90.73,93.42,779751,0
+CRSP.US,D,20200902,000000,94.15,94.41,90.7153,93.93,532029,0
+CRSP.US,D,20200903,000000,91.69,92.1287,84.195,85.69,1278850,0
+CRSP.US,D,20200904,000000,86.49,86.9999,76.71,82.02,1570422,0
+CRSP.US,D,20200908,000000,81.8,84.139,78.51,81.46,636857,0
+CRSP.US,D,20200909,000000,82.69,86.49,81.92,85.25,601282,0
+CRSP.US,D,20200910,000000,86.47,86.8737,80.6701,81.8,676260,0
+CRSP.US,D,20200911,000000,83,84.415,79.67,79.98,738992,0
+CRSP.US,D,20200914,000000,81.42,85.36,81.42,84.71,668820,0
+CRSP.US,D,20200915,000000,85.04,86,84.5098,84.93,580103,0
+CRSP.US,D,20200916,000000,86.29,87.25,85.1734,85.63,463110,0
+CRSP.US,D,20200917,000000,81.8,85.345,80.8052,85.14,413630,0
+CRSP.US,D,20200918,000000,85.75,87.71,83.4,85.9,643356,0
+CRSP.US,D,20200921,000000,84.81,85.41,82.31,85.13,482478,0
+CRSP.US,D,20200922,000000,86.22,88.87,83.8,88.81,491145,0
+CRSP.US,D,20200923,000000,88.69,88.88,84.33,84.69,581031,0
+CRSP.US,D,20200924,000000,83.05,83.96,79.7,83.31,534795,0
+CRSP.US,D,20200925,000000,83.38,84.71,82.5,84.09,522247,0
+CRSP.US,D,20200928,000000,85.12,85.12,81.96,83.69,520077,0
+CRSP.US,D,20200929,000000,84,85.44,82.64,84.99,479766,0
+CRSP.US,D,20200930,000000,84.82,86.19,83.15,83.64,424141,0
+CRSP.US,D,20201001,000000,83.93,85.09,82.1075,83.34,723665,0
+CRSP.US,D,20201002,000000,81,82.7899,79.31,79.67,799444,0
+CRSP.US,D,20201005,000000,81.95,87.405,81.31,86.75,824247,0
+CRSP.US,D,20201006,000000,86.5035,89.817,85.85,87.72,699520,0
+CRSP.US,D,20201007,000000,91.72,99.87,90.04,97.68,2357896,0
+CRSP.US,D,20201008,000000,100,100,94.26,95.39,1218477,0
+CRSP.US,D,20201009,000000,97.78,100.88,96.325,98.26,1526919,0
+CRSP.US,D,20201012,000000,99.75,100.25,96.13,99.4,1254372,0
+CRSP.US,D,20201013,000000,100.01,103.4,97.09,103.06,1369647,0
+CRSP.US,D,20201014,000000,103.9146,110.719,100.75,101.37,2230789,0
+CRSP.US,D,20201015,000000,99.39,101.65,98.01,99.89,956956,0
+CRSP.US,D,20201016,000000,101.01,111.9,101.01,109.83,2108227,0
+CRSP.US,D,20201019,000000,111.3,111.81,106.7,107.72,980894,0
+CRSP.US,D,20201020,000000,108.1,108.8399,104.51,106.7,765218,0
+CRSP.US,D,20201021,000000,91.27,98,90.29,92.22,4107780,0
+CRSP.US,D,20201022,000000,96.995,97.1,88,90.16,1962557,0
+CRSP.US,D,20201023,000000,90.54,92.88,87.515,92.65,1141578,0
+CRSP.US,D,20201026,000000,91.068,95.08,91.068,94.13,1026748,0
+CRSP.US,D,20201027,000000,94.95,98.5,92.8,98.12,954684,0
+CRSP.US,D,20201028,000000,93.23,96.015,91.7595,94.71,855778,0
+CRSP.US,D,20201029,000000,94.75,97.97,92.827,96.35,820776,0
+CRSP.US,D,20201030,000000,94.71,96.685,90.01,91.82,1056133,0
+CRSP.US,D,20201102,000000,92.6,92.8713,84.38,86.16,1314958,0
+CRSP.US,D,20201103,000000,86.72,88,85,86.82,888828,0
+CRSP.US,D,20201104,000000,90.31,96.51,88.2861,95.51,1236161,0
+CRSP.US,D,20201105,000000,98.49,103.99,96,103.34,1137132,0
+CRSP.US,D,20201106,000000,102,103.34,96.52,102.66,757214,0
+CRSP.US,D,20201109,000000,104.28,105.6199,99.61,99.65,831704,0
+CRSP.US,D,20201110,000000,100.94,101.16,93.99,98.7,671748,0
+CRSP.US,D,20201111,000000,101.12,102.05,99.12,100.64,596440,0
+CRSP.US,D,20201112,000000,99.53,103.42,99.53,101.77,401443,0
+CRSP.US,D,20201113,000000,103,105.57,101.6957,103.96,599434,0
+CRSP.US,D,20201116,000000,105.6,107.28,103.0552,106.76,672235,0
+CRSP.US,D,20201117,000000,105.73,109.39,104.15,108.57,478512,0
+CRSP.US,D,20201118,000000,109.03,110.355,106.08,106.75,668678,0
+CRSP.US,D,20201119,000000,107.55,109.98,106.5,109.24,466649,0
+CRSP.US,D,20201120,000000,109.76,110.14,107.7,109.7,842963,0
+CRSP.US,D,20201123,000000,110.65,111.11,108.18,110,844506,0
+CRSP.US,D,20201124,000000,110.6,110.79,108.89,109.99,504025,0
+CRSP.US,D,20201125,000000,110.38,111.38,108.51,110,405167,0
+CRSP.US,D,20201127,000000,111.08,124.43,110.355,121.55,1124306,0
+CRSP.US,D,20201130,000000,124.01,127.6503,119.36,126.92,1540102,0
+CRSP.US,D,20201201,000000,129.97,134.5,128.2528,129.58,1728532,0
+CRSP.US,D,20201202,000000,128.71,132.11,125.218,131.54,1044810,0
+CRSP.US,D,20201203,000000,131.61,147.8179,130.35,140.46,1777106,0
+CRSP.US,D,20201204,000000,141.43,151.11,138.18,147.54,2089579,0
+CRSP.US,D,20201207,000000,152.19,163.556,142.5,149.72,4273469,0
+CRSP.US,D,20201208,000000,149.99,151.6,140.51,146.47,1873357,0
+CRSP.US,D,20201209,000000,146.33,157.9,144.4,146.63,2080907,0
+CRSP.US,D,20201210,000000,145.74,156.7,140.21,154.26,1786325,0
+CRSP.US,D,20201211,000000,154.18,156.4,145.31,148.41,1404307,0
+CRSP.US,D,20201214,000000,153.51,159.95,150.02,150.06,2018528,0
+CRSP.US,D,20201215,000000,154.595,154.8499,144.1892,149.97,1282176,0
+CRSP.US,D,20201216,000000,150.26,151.62,146.58,146.61,918968,0
+CRSP.US,D,20201217,000000,148.5,152.49,146.25,149.13,787328,0
+CRSP.US,D,20201218,000000,150.25,151.87,147.0001,148.61,1207442,0
+CRSP.US,D,20201221,000000,148.19,176.9899,146.6,166.84,5416403,0
+CRSP.US,D,20201222,000000,174.99,176.98,167.4301,170.08,4026051,0
+CRSP.US,D,20201223,000000,176.56,178.09,168.3001,173.23,2483669,0
+CRSP.US,D,20201224,000000,177.5,177.5,166.9308,168.5,1353142,0
+CRSP.US,D,20201228,000000,181.42,181.42,168.69,168.93,2750590,0
+CRSP.US,D,20201229,000000,169.89,170.455,148.25,157.83,4130562,0
+CRSP.US,D,20201230,000000,163.2,165.9199,160.31,161.57,1723873,0
+CRSP.US,D,20201231,000000,162.19,163,150.63,153.11,2486266,0
+CRSP.US,D,20210104,000000,157.82,161.38,150.55,158.01,2410943,0
+CRSP.US,D,20210105,000000,157.38,160.9,154.5,160.62,1909779,0
+CRSP.US,D,20210106,000000,156.8,171.5,156.7755,163.85,2291773,0
+CRSP.US,D,20210107,000000,169.39,195.89,169.39,194.43,3554074,0
+CRSP.US,D,20210108,000000,198.93,210.39,185.8802,193.82,5062317,0
+CRSP.US,D,20210111,000000,188.7,192.75,180.5,188.88,2716841,0
+CRSP.US,D,20210112,000000,190.01,199.68,186.32,190.34,2072202,0
+CRSP.US,D,20210113,000000,193.98,198.79,190.01,193.84,1733424,0
+CRSP.US,D,20210114,000000,196.99,215.1,196.09,210.04,2723891,0
+CRSP.US,D,20210115,000000,220.15,220.2,199.0101,199.88,4004905,0
+CRSP.US,D,20210119,000000,207.09,208.18,194.22,198.29,2427204,0
+CRSP.US,D,20210120,000000,198.97,200.85,189.63,189.77,2210002,0
+CRSP.US,D,20210121,000000,193.88,193.93,183.16,185.1,2211419,0
+CRSP.US,D,20210122,000000,185.54,190.03,182.25,188.49,1794730,0
+CRSP.US,D,20210125,000000,188.47,191.1,176.75,181.24,2303961,0
+CRSP.US,D,20210126,000000,179.09,183,168.51,169.53,2464849,0
+CRSP.US,D,20210127,000000,162.0599,172.4971,155.28,163.95,3476397,0
+CRSP.US,D,20210128,000000,168.9202,172.97,163.95,167.42,2044598,0
+CRSP.US,D,20210129,000000,167.45,170.67,160.37,165.7,1668171,0
+CRSP.US,D,20210201,000000,170.8,173.42,163.5254,165.68,1502826,0
+CRSP.US,D,20210202,000000,170.245,172.97,167.51,168.15,2210957,0
+CRSP.US,D,20210203,000000,172.61,172.66,163.3006,164.5,1766347,0
+CRSP.US,D,20210204,000000,165.28,170,163,167.79,1279487,0
+CRSP.US,D,20210205,000000,168.36,169.75,163.684,168.81,1837169,0
+CRSP.US,D,20210208,000000,171.46,173.1799,164.58,169.23,3183509,0
+CRSP.US,D,20210209,000000,169.99,175.44,166.2076,167.55,2820774,0
+CRSP.US,D,20210210,000000,170.6378,171,156.62,160.2,3335814,0
+CRSP.US,D,20210211,000000,162.09,164.8329,157.13,159.05,2671309,0
+CRSP.US,D,20210212,000000,159.8486,161.12,151.4,161.05,2700418,0
+CRSP.US,D,20210216,000000,162.2233,165,153.25,155.32,3027671,0
+CRSP.US,D,20210217,000000,150.13,151,142.1514,150.03,3370365,0
+CRSP.US,D,20210218,000000,145.44,149.26,142.24,146.66,1528709,0
+CRSP.US,D,20210219,000000,149.69,152.22,147.12,148.98,1500848,0
+CRSP.US,D,20210222,000000,144,147.02,137.3101,138.56,2464226,0
+CRSP.US,D,20210223,000000,128.5,137.4,121.0351,135.3,3717520,0
+CRSP.US,D,20210224,000000,137.9275,139,130.39,133.52,1933707,0
+CRSP.US,D,20210225,000000,131.42,135.1221,123.7001,127.28,2147170,0
+CRSP.US,D,20210226,000000,127.52,131.38,121.9377,125.69,2493008,0
+CRSP.US,D,20210301,000000,127.75,133.33,126.99,130.25,2387720,0
+CRSP.US,D,20210302,000000,131.33,133.07,127.57,129.77,1450195,0
+CRSP.US,D,20210303,000000,128,129,118,119.08,2423029,0
+CRSP.US,D,20210304,000000,117.54,122.4,109.5185,115.49,3672151,0
+CRSP.US,D,20210305,000000,115.86,116.06,100,114.65,5228860,0
+CRSP.US,D,20210308,000000,116.0885,123.15,112,113.62,3019110,0
+CRSP.US,D,20210309,000000,119.93,127.36,118.26,125.63,3165237,0
+CRSP.US,D,20210310,000000,130.05,132.88,123.17,124.15,2598975,0
+CRSP.US,D,20210311,000000,129.76,135,127.2,133.88,2588631,0
+CRSP.US,D,20210312,000000,131.02,131.3361,126.58,130.61,1687725,0
+CRSP.US,D,20210315,000000,131.32,134.27,128.88,133.6,1163737,0
+CRSP.US,D,20210316,000000,136.61,137,126.18,130.57,1484218,0
+CRSP.US,D,20210317,000000,126.1806,133.865,123.5,131.1,1408773,0
+CRSP.US,D,20210318,000000,127.365,129.3,123.0601,123.57,1325879,0
+CRSP.US,D,20210319,000000,123.91,129.99,122.64,129.61,1790904,0
+CRSP.US,D,20210322,000000,130.6738,135.25,128.28,133,1249432,0
+CRSP.US,D,20210323,000000,132.01,132.1,124.21,126.49,1794792,0
+CRSP.US,D,20210324,000000,126.82,127.75,114.31,115.55,2182336,0
+CRSP.US,D,20210325,000000,110,115.96,107.52,114.6,2356094,0
+CRSP.US,D,20210326,000000,114.33,114.95,106.71,111.24,1580433,0
+CRSP.US,D,20210329,000000,110.79,113.48,107.655,110.72,1099496,0
+CRSP.US,D,20210330,000000,108.5,116.53,106.5,115.2,1341138,0
+CRSP.US,D,20210331,000000,117.27,124,117.04,121.85,2068987,0
+CRSP.US,D,20210401,000000,125.34,126.6607,119.38,119.41,1478969,0
+CRSP.US,D,20210405,000000,122.17,124.4,118.86,121.99,948016,0
+CRSP.US,D,20210406,000000,120.5,125.51,118.7317,121.63,1162957,0
+CRSP.US,D,20210407,000000,120.53,123.5,117.8001,118.53,754952,0
+CRSP.US,D,20210408,000000,119.5248,122,117.61,120.38,928021,0
+CRSP.US,D,20210409,000000,119.28,119.37,114.323,115.74,1068266,0
+CRSP.US,D,20210412,000000,115.01,116.1,111.34,114.39,1080902,0
+CRSP.US,D,20210413,000000,114.21,122.48,114.21,120.88,1352750,0
+CRSP.US,D,20210414,000000,122.91,129.27,122.3159,123.11,1913968,0
+CRSP.US,D,20210415,000000,125,126.698,121.83,123.85,896270,0
+CRSP.US,D,20210416,000000,123.41,123.7,116.2,118.56,1359239,0
+CRSP.US,D,20210419,000000,117.12,120,112.99,115.04,1154480,0
+CRSP.US,D,20210420,000000,122,125.48,117.3801,121.67,2622334,0
+CRSP.US,D,20210421,000000,123,129.4999,120.78,124.93,3119675,0
+CRSP.US,D,20210422,000000,127.5,130.2799,123.8401,125.89,1738519,0
+CRSP.US,D,20210423,000000,125.5,128.42,123.6,126.55,1097455,0
+CRSP.US,D,20210426,000000,128.22,137.59,126.6,135.72,2000496,0
+CRSP.US,D,20210427,000000,136.91,137.25,129.67,133.04,1303570,0
+CRSP.US,D,20210428,000000,129.85,136.24,128.25,135.54,1276103,0
+CRSP.US,D,20210429,000000,136.66,136.72,129.1,131.88,1169172,0
+CRSP.US,D,20210430,000000,129.71,135.1354,129.69,131.27,957032,0
+CRSP.US,D,20210503,000000,132.01,132.7799,120.9,122.81,1458655,0
+CRSP.US,D,20210504,000000,120.6,120.78,113.82,115.73,1923790,0
+CRSP.US,D,20210505,000000,116.4,118.13,112.33,113.9,1277093,0
+CRSP.US,D,20210506,000000,112.51,112.52,104.3,107.84,2590622,0
+CRSP.US,D,20210507,000000,110.3,114.32,107.38,107.7,1582540,0
+CRSP.US,D,20210510,000000,107.01,107.1,100.63,101.46,1698208,0
+CRSP.US,D,20210511,000000,96.76,106.35,95.11,103.54,2401841,0
+CRSP.US,D,20210512,000000,101.41,104.3368,99.02,100.84,1370333,0
+CRSP.US,D,20210513,000000,101.63,104.88,95.96,101,1864814,0
+CRSP.US,D,20210514,000000,101.87,108.424,101.8201,106.64,1424732,0
+CRSP.US,D,20210517,000000,106.82,109.57,104.6909,109.22,1161771,0
+CRSP.US,D,20210518,000000,109.67,115.36,108,112.66,1426803,0
+CRSP.US,D,20210519,000000,108.92,111.45,106.75,110.56,1130301,0
+CRSP.US,D,20210520,000000,112.47,119.54,112.04,117.65,1353577,0
+CRSP.US,D,20210521,000000,118.8127,119.01,115.1754,115.57,958472,0
+CRSP.US,D,20210524,000000,116.96,118.16,115.4,115.6,781484,0
+CRSP.US,D,20210525,000000,115.5,118.42,114.62,116.31,756443,0
+CRSP.US,D,20210526,000000,117,118.61,115.75,118.52,700534,0
+CRSP.US,D,20210527,000000,118.01,119.26,115.36,118.4,742887,0
+CRSP.US,D,20210528,000000,118.01,123.16,117.93,118.18,935552,0
+CRSP.US,D,20210601,000000,119.44,119.824,114.76,115.8,801175,0
+CRSP.US,D,20210602,000000,115.18,117.24,112.655,114.74,881276,0
+CRSP.US,D,20210603,000000,112.94,114.99,109.68,109.83,1068858,0
+CRSP.US,D,20210604,000000,110.7572,114.55,110.61,113.29,665897,0
+CRSP.US,D,20210607,000000,114.02,120.4456,112.48,119.2,1193548,0
+CRSP.US,D,20210608,000000,121.46,122.64,115.0101,118.91,865266,0
+CRSP.US,D,20210609,000000,120,122.27,119.29,119.98,805344,0
+CRSP.US,D,20210610,000000,118.32,124.15,118.32,123.71,1167245,0
+CRSP.US,D,20210611,000000,129.18,129.99,124.7,127,1547929,0
+CRSP.US,D,20210614,000000,129.2,130.389,127.3,128.76,1092425,0
+CRSP.US,D,20210615,000000,128.27,128.27,122.19,123.62,1068508,0
+CRSP.US,D,20210616,000000,123.37,125.23,119.57,123.91,1067319,0
+CRSP.US,D,20210617,000000,123.02,128.76,122.59,127.27,1325691,0
+CRSP.US,D,20210618,000000,124.5,128,124.5,127.83,1241986,0
+CRSP.US,D,20210621,000000,126.84,130.41,124.8,129.62,1022788,0
+CRSP.US,D,20210622,000000,128.99,131.51,127.13,129.2,886120,0
+CRSP.US,D,20210623,000000,129,132.9,128.63,130.68,964357,0
+CRSP.US,D,20210624,000000,132.23,139.6619,131.9,137.88,1685037,0
+CRSP.US,D,20210625,000000,138.7,143,135.82,142.52,1469479,0
+CRSP.US,D,20210628,000000,156.71,157,148.3601,151.63,4269683,0
+CRSP.US,D,20210629,000000,151.01,153.24,145.29,150.49,1813747,0
+CRSP.US,D,20210630,000000,149.6,169.76,146.702,161.89,5855269,0
+CRSP.US,D,20210701,000000,161.22,163,152.03,156.64,2324563,0
+CRSP.US,D,20210702,000000,156.41,158.265,151.52,155.88,1160600,0
+CRSP.US,D,20210706,000000,151.65,155.87,146.27,148.1,1615272,0
+CRSP.US,D,20210707,000000,148.46,150.7574,140.87,142.29,1435097,0
+CRSP.US,D,20210708,000000,136.77,145.55,135.4,144.81,1300650,0
+CRSP.US,D,20210709,000000,144.68,146.96,141.571,144.33,1090629,0
+CRSP.US,D,20210712,000000,143.4,144.73,138.24,140.75,887095,0
+CRSP.US,D,20210713,000000,140.09,141.16,135.27,135.55,997432,0
+CRSP.US,D,20210714,000000,136,136.74,129.52,130.31,1069371,0
+CRSP.US,D,20210715,000000,129.57,130.19,123.81,127.1,1201710,0
+CRSP.US,D,20210716,000000,128.42,130.4595,125.835,126.25,934166,0
+CRSP.US,D,20210719,000000,123.44,129.2198,122.0147,125.73,1120288,0
+CRSP.US,D,20210720,000000,124.82,125.51,120.7,124.14,1413375,0
+CRSP.US,D,20210721,000000,124,129.48,122.88,128.45,1220395,0
+CRSP.US,D,20210722,000000,130.0701,130.4599,124.3,124.77,923173,0
+CRSP.US,D,20210723,000000,124.5,124.6355,119.39,122.27,1048585,0
+CRSP.US,D,20210726,000000,120.9576,123.6099,118.51,119.22,1057140,0
+CRSP.US,D,20210727,000000,119.27,120.7999,113.34,117.43,1103487,0
+CRSP.US,D,20210728,000000,117.48,121.4,116.01,119.75,854507,0
+CRSP.US,D,20210729,000000,120.6427,122.61,117.89,119,1213947,0
+CRSP.US,D,20210730,000000,122.44,125.31,119.35,121.02,1433962,0
+CRSP.US,D,20210802,000000,122.1396,123.83,119.8301,122.34,923345,0
+CRSP.US,D,20210803,000000,122.63,123.155,118.66,121.42,770774,0
+CRSP.US,D,20210804,000000,120.94,125.1,120.8101,124.61,857658,0
+CRSP.US,D,20210805,000000,126.99,133.95,125.73,133.49,2415534,0
+CRSP.US,D,20210806,000000,134.28,140.5,133.18,136.74,2409095,0
+CRSP.US,D,20210809,000000,137.2,142.64,135.55,137.82,1664006,0
+CRSP.US,D,20210810,000000,139.58,141.63,132.78,135.16,1144200,0
+CRSP.US,D,20210811,000000,135.33,136.76,130.74,133.69,842838,0
+CRSP.US,D,20210812,000000,134.0102,139.61,132.8197,135.39,887125,0
+CRSP.US,D,20210813,000000,135.46,135.7028,126.2,126.76,1356154,0
+CRSP.US,D,20210816,000000,125.76,125.76,119.7501,122.55,1370674,0
+CRSP.US,D,20210817,000000,119.765,122.02,117.8,120.55,994514,0
+CRSP.US,D,20210818,000000,121.56,123.4199,118.8,119.32,832570,0
+CRSP.US,D,20210819,000000,118.16,120.87,116.31,116.79,1098090,0
+CRSP.US,D,20210820,000000,116.58,120,115.6,117.22,745557,0
+CRSP.US,D,20210823,000000,120.39,126.4695,119.5,125.02,1309036,0
+CRSP.US,D,20210824,000000,126.58,126.7,123,126.46,745763,0
+CRSP.US,D,20210825,000000,125.34,126.5,123.5992,125.8,507090,0
+CRSP.US,D,20210826,000000,125.15,128.5,121.58,121.9,822665,0
+CRSP.US,D,20210827,000000,122.67,127.3173,120.7,123.81,690438,0
+CRSP.US,D,20210830,000000,124.71,125.79,120.6,120.71,610103,0
+CRSP.US,D,20210831,000000,122.34,124.95,122,124.95,750096,0
+CRSP.US,D,20210901,000000,125.14,129.5,124.82,126.36,1070521,0
+CRSP.US,D,20210902,000000,126.69,127.5,124.7001,127.07,743807,0
+CRSP.US,D,20210903,000000,127.83,127.83,121.15,121.96,1002378,0
+CRSP.US,D,20210907,000000,121.59,124.38,120.18,120.51,902924,0
+CRSP.US,D,20210908,000000,120.08,122.525,117.54,119.26,920825,0
+CRSP.US,D,20210909,000000,119.55,124.25,119.37,121.46,788764,0
+CRSP.US,D,20210910,000000,122.43,123.38,120.29,120.74,652244,0
+CRSP.US,D,20210913,000000,120.91,120.91,116.56,118,1263952,0
+CRSP.US,D,20210914,000000,118.31,120.5,115.83,116.3,773768,0
+CRSP.US,D,20210915,000000,116.21,117.34,114.42,117.26,773555,0
+CRSP.US,D,20210916,000000,116.9,118.5,114.64,117.42,642392,0
+CRSP.US,D,20210917,000000,117.745,124.79,115.96,124.52,1670872,0
+CRSP.US,D,20210920,000000,118.77,121.36,115.361,116.47,1571523,0
+CRSP.US,D,20210921,000000,117.5,119.7788,116.63,117.25,886476,0
+CRSP.US,D,20210922,000000,117.57,120.08,116.64,117.81,658599,0
+CRSP.US,D,20210923,000000,119.2603,122.25,116.91,121.25,772248,0
+CRSP.US,D,20210924,000000,119.51,120.24,116.01,116.43,1088157,0
+CRSP.US,D,20210927,000000,116.17,117.84,113.32,117.26,770672,0
+CRSP.US,D,20210928,000000,115.57,115.78,111.87,112.15,1269835,0
+CRSP.US,D,20210929,000000,112.54,113.95,109.6285,110.2,1137825,0
+CRSP.US,D,20210930,000000,111.36,114.2261,110.45,111.93,728804,0
+CRSP.US,D,20211001,000000,111.75,112.39,108.94,111.29,916849,0
+CRSP.US,D,20211004,000000,110,110.01,102.23,102.43,1762352,0
+CRSP.US,D,20211005,000000,102.98,105.6,101.7701,102.49,950097,0
+CRSP.US,D,20211006,000000,101.82,103.765,99.1,101.99,1172402,0
+CRSP.US,D,20211007,000000,102.5,105.59,101.655,102.99,934653,0
+CRSP.US,D,20211008,000000,102.79,102.91,96.55,98.63,3449626,0
+CRSP.US,D,20211011,000000,99.05,101.34,98.681,100.65,1785364,0
+CRSP.US,D,20211012,000000,101.25,104.79,100.6315,102.59,2015397,0
+CRSP.US,D,20211013,000000,92.7964,98.3307,92.33,96.77,6429258,0
+CRSP.US,D,20211014,000000,98.35,102.67,96.6,98.7,2902854,0
+CRSP.US,D,20211015,000000,99.23,99.81,96.65,97,1851448,0
+CRSP.US,D,20211018,000000,97.34,97.47,95.68,96.21,1277333,0
+CRSP.US,D,20211019,000000,97.47,102.9628,97.33,100.26,1921220,0
+CRSP.US,D,20211020,000000,100.5,101.81,98.27,98.37,1190684,0
+CRSP.US,D,20211021,000000,98.75,99.45,96.75,97.06,1650901,0
+CRSP.US,D,20211022,000000,96.95,97.65,94.25,95.56,1325472,0
+CRSP.US,D,20211025,000000,95.53,97.29,94.27,96.7,1082678,0
+CRSP.US,D,20211026,000000,97.3,97.8854,95.05,95.06,956156,0
+CRSP.US,D,20211027,000000,95.305,96.25,92.52,92.78,1504389,0
+CRSP.US,D,20211028,000000,92.72,95.41,90.335,94,1145850,0
+CRSP.US,D,20211029,000000,93.79,93.98,91.17,91.33,1225449,0
+CRSP.US,D,20211101,000000,91.5,96.19,91.45,95.46,1597727,0
+CRSP.US,D,20211102,000000,95.6607,98.58,94.35,95.84,1157597,0
+CRSP.US,D,20211103,000000,95.6,96.98,94.8,96.88,1138143,0
+CRSP.US,D,20211104,000000,95.62,95.88,90.14,93,2117144,0
+CRSP.US,D,20211105,000000,93.0775,93.95,89.55,90.24,1548149,0
+CRSP.US,D,20211108,000000,90.82,94.9,90.8,94.14,1267213,0
+CRSP.US,D,20211109,000000,94.1155,95,90.75,91.27,1143545,0
+CRSP.US,D,20211110,000000,90.7,91.83,86.66,87.58,1877774,0
+CRSP.US,D,20211111,000000,88.66,89.7,87.31,87.92,976082,0
+CRSP.US,D,20211112,000000,88.07,89.29,87.02,88.93,1060055,0
+CRSP.US,D,20211115,000000,89.03,89.68,84.31,85.08,1824627,0
+CRSP.US,D,20211116,000000,84.98,87.1999,84.51,86.58,965785,0
+CRSP.US,D,20211117,000000,86.31,86.92,84.61,86.08,861628,0
+CRSP.US,D,20211118,000000,86.48,87.76,82.7,82.97,1406866,0
+CRSP.US,D,20211119,000000,83.01,83.98,81.92,82.44,1060038,0
+CRSP.US,D,20211122,000000,82.42,82.42,80.055,80.59,1472486,0
+CRSP.US,D,20211123,000000,80.07,80.46,77.42,80.08,1919199,0
+CRSP.US,D,20211124,000000,79.49,81.51,77.47,80.92,2396965,0
+CRSP.US,D,20211126,000000,79.57,82,78.46,78.79,1176066,0
+CRSP.US,D,20211129,000000,79.58,80.7499,76.71,77.98,1400249,0
+CRSP.US,D,20211130,000000,77.38,80.5,76.81,79.9,1473692,0
+CRSP.US,D,20211201,000000,80.47,81.54,75.1223,75.28,1451334,0
+CRSP.US,D,20211202,000000,75,77.36,73.1901,76.85,1316591,0
+CRSP.US,D,20211203,000000,76.85,76.85,68.1606,70.09,2892812,0
+CRSP.US,D,20211206,000000,70.275,71.18,67.15,71.12,2465536,0
+CRSP.US,D,20211207,000000,72.2613,79.89,72.03,78.39,2570896,0
+CRSP.US,D,20211208,000000,78.39,81.206,75.69,79.41,1231289,0
+CRSP.US,D,20211209,000000,79.5,79.54,75.31,75.46,1182168,0
+CRSP.US,D,20211210,000000,76.06,78.56,73.02,73.63,995323,0
+CRSP.US,D,20211213,000000,73.56,73.93,70.39,73,1570894,0
+CRSP.US,D,20211214,000000,70.77,76.49,70.22,74.59,1904475,0
+CRSP.US,D,20211215,000000,74.47,79.88,72.05,78.87,1893807,0
+CRSP.US,D,20211216,000000,79.6904,80.63,75.65,76.46,1863390,0
+CRSP.US,D,20211217,000000,75.8248,83.19,74.94,82.73,2555624,0
+CRSP.US,D,20211220,000000,79.6053,81.75,76.5,81.05,1836713,0
+CRSP.US,D,20211221,000000,81.51,81.81,78.94,79.92,1387371,0
+CRSP.US,D,20211222,000000,79.08,82.69,78.41,81.56,1197754,0
+CRSP.US,D,20211223,000000,81.5,83.59,79,82.15,949491,0
+CRSP.US,D,20211227,000000,81.19,81.68,76.37,76.96,1584825,0
+CRSP.US,D,20211228,000000,76.81,80.24,76.06,76.77,1184002,0
+CRSP.US,D,20211229,000000,76.5,78.2,75.946,76.77,1095314,0
+CRSP.US,D,20211230,000000,76.47,81.08,76.35,78.85,2648983,0
+CRSP.US,D,20211231,000000,78.46,80.83,75.66,75.78,1177286,0
+CRSP.US,D,20220103,000000,76.57,79.4,74.11,79.24,1033751,0
+CRSP.US,D,20220104,000000,78.99,79.2,71.4,73.25,2133901,0
+CRSP.US,D,20220105,000000,72.75,73.91,68.97,69.01,1790339,0
+CRSP.US,D,20220106,000000,68.4,70.3,65.89,67.18,2161929,0
+CRSP.US,D,20220107,000000,67.52,71.42,66.79,67.66,1234905,0
+CRSP.US,D,20220110,000000,67,69.21,64.76,69.09,2106140,0
+CRSP.US,D,20220111,000000,69.35,73,68.51,72.71,1347411,0
+CRSP.US,D,20220112,000000,73.44,74.49,69.51,69.86,1367940,0
+CRSP.US,D,20220113,000000,69.74,70.2747,66.22,66.4,1610682,0
+CRSP.US,D,20220114,000000,65.32,68.67,65.03,67.77,1525550,0
+CRSP.US,D,20220118,000000,66.51,68.7241,64.6,65.05,1474610,0
+CRSP.US,D,20220119,000000,65.91,68.07,63.86,64.19,1846970,0
+CRSP.US,D,20220120,000000,65.03,68.85,64.01,64.36,1351758,0
+CRSP.US,D,20220121,000000,63.72,66.42,62.21,62.61,2216716,0
+CRSP.US,D,20220124,000000,59.545,61.72,55.35,60.26,3544736,0
+CRSP.US,D,20220125,000000,58.79,63.7,57.59,62.54,2288636,0
+CRSP.US,D,20220126,000000,64.7,67.1,61.63,61.84,1796445,0
+CRSP.US,D,20220127,000000,63.73,63.97,58.55,58.76,1688344,0
+CRSP.US,D,20220128,000000,58.63,61.4,56.38,59,2738239,0
+CRSP.US,D,20220131,000000,60.29,64.86,60.19,63.75,2317762,0
+CRSP.US,D,20220201,000000,65.18,66.54,61.96,65.53,1600522,0
+CRSP.US,D,20220202,000000,67,67.3899,61.66,62.12,1817644,0
+CRSP.US,D,20220203,000000,60.02,62.6,59.85,60.4,1161464,0
+CRSP.US,D,20220204,000000,60.53,62.72,58.91,61.89,1187295,0
+CRSP.US,D,20220207,000000,61.89,65.9,61.69,62.36,1239253,0
+CRSP.US,D,20220208,000000,61.81,62.89,60.03,61.04,1234685,0
+CRSP.US,D,20220209,000000,62.05,65.89,62.05,65.04,1239467,0
+CRSP.US,D,20220210,000000,63.5,66.5,61.3,61.9,1420340,0
+CRSP.US,D,20220211,000000,62.6,63.88,58.98,59.4,1386986,0
+CRSP.US,D,20220214,000000,59.51,61.0458,58.31,58.61,2152938,0
+CRSP.US,D,20220215,000000,60,61.36,58.85,60.97,1678367,0
+CRSP.US,D,20220216,000000,59.64,62.2999,59.6,61.97,1578438,0
+CRSP.US,D,20220217,000000,60.86,62.31,58.4058,58.61,1310507,0
+CRSP.US,D,20220218,000000,58.61,60.0284,57.39,58.29,1182880,0
+CRSP.US,D,20220222,000000,57.09,58.94,55.17,55.66,1633322,0
+CRSP.US,D,20220223,000000,56.57,57,53.04,53.25,1337030,0
+CRSP.US,D,20220224,000000,50.86,57.68,50.542,57.16,1878643,0
+CRSP.US,D,20220225,000000,57.51,59.94,55.705,59.73,1605518,0
+CRSP.US,D,20220228,000000,59.57,62.62,58.9,61.37,1447059,0
+CRSP.US,D,20220301,000000,60.41,61.615,56.81,57.44,2258524,0
+CRSP.US,D,20220302,000000,57.57,59.47,55.47,58.78,1100666,0
+CRSP.US,D,20220303,000000,58.78,58.98,53.61,54.19,1440836,0
+CRSP.US,D,20220304,000000,53.73,55.75,52.43,53.19,972177,0
+CRSP.US,D,20220307,000000,54.15,56.84,53.7001,55.2,2226253,0
+CRSP.US,D,20220308,000000,54.27,62.62,53.78,60.35,2582798,0
+CRSP.US,D,20220309,000000,60.84,63.19,60.84,62.42,1554127,0
+CRSP.US,D,20220310,000000,60.72,62.98,59.58,62.43,1004046,0
+CRSP.US,D,20220311,000000,62.99,64.8099,61.33,61.42,1176258,0
+CRSP.US,D,20220314,000000,60.66,63.38,57.57,58.06,1404441,0
+CRSP.US,D,20220315,000000,58.04,60.77,57.78,60.04,1228728,0
+CRSP.US,D,20220316,000000,61.44,65.65,60.77,65.54,2093313,0
+CRSP.US,D,20220317,000000,64.87,68.39,63.83,67.46,1761977,0
+CRSP.US,D,20220318,000000,66.81,70.94,66.62,67.89,6620404,0
+CRSP.US,D,20220321,000000,68.015,68.015,64.38,65.66,1105575,0
+CRSP.US,D,20220322,000000,65.93,68.26,64.71,67.5,899502,0
+CRSP.US,D,20220323,000000,67.05,67.05,63.52,63.57,1082283,0
+CRSP.US,D,20220324,000000,64.14,64.55,61.56,64.4,998286,0
+CRSP.US,D,20220325,000000,64.43,64.54,61.55,62.14,899809,0
+CRSP.US,D,20220328,000000,62.2,64,60.56,62.83,998129,0
+CRSP.US,D,20220329,000000,64.31,67.2596,63.66,65.95,1645997,0
+CRSP.US,D,20220330,000000,65.95,67.8655,63.72,64.08,1097141,0
+CRSP.US,D,20220331,000000,64.6,65,62.52,62.77,721748,0
+CRSP.US,D,20220401,000000,63.55,68.75,63.3,66.15,1564268,0
+CRSP.US,D,20220404,000000,66.81,70.18,66.81,69.51,1270682,0
+CRSP.US,D,20220405,000000,69.5,70.4,67.07,67.48,1187950,0
+CRSP.US,D,20220406,000000,65.32,67.15,63.8583,66.12,1105552,0
+CRSP.US,D,20220407,000000,65.45,66.93,62.43,63.94,1045499,0
+CRSP.US,D,20220408,000000,64.06,64.4,61.01,61.62,775284,0
+CRSP.US,D,20220411,000000,60.52,62.025,59.135,61.45,1104198,0
+CRSP.US,D,20220412,000000,62.5,66.07,62.48,64.55,1280068,0
+CRSP.US,D,20220413,000000,64.1,66.55,63.47,65.84,957408,0
+CRSP.US,D,20220414,000000,65.37,65.47,61.59,62.19,1052616,0
+CRSP.US,D,20220418,000000,61.51,61.85,58.43,58.74,1025413,0
+CRSP.US,D,20220419,000000,58.57,60.6,57.866,58.96,1009201,0
+CRSP.US,D,20220420,000000,59.55,59.55,56.8,57.58,868025,0
+CRSP.US,D,20220421,000000,58.51,60.42,55.08,55.53,1195754,0
+CRSP.US,D,20220422,000000,55.43,57.04,54.78,55.68,796683,0
+CRSP.US,D,20220425,000000,55.34,57.49,55.0139,57.27,1134494,0
+CRSP.US,D,20220426,000000,56.48,57.5664,52.79,52.8,1138421,0
+CRSP.US,D,20220427,000000,52.54,53.9,51.1,51.96,926516,0
+CRSP.US,D,20220428,000000,52.03,53.21,48.38,51.62,1879897,0
+CRSP.US,D,20220429,000000,51.63,53.9,49.53,49.62,974504,0
+CRSP.US,D,20220502,000000,49.58,52.04,48.4,51.98,1300184,0
+CRSP.US,D,20220503,000000,52.39,54.15,51.38,52.62,878986,0
+CRSP.US,D,20220504,000000,52.54,56.46,50.51,55.62,1505825,0
+CRSP.US,D,20220505,000000,54.17,54.85,50.28,51.34,1267681,0
+CRSP.US,D,20220506,000000,50.73,50.99,46.58,48.01,1746056,0
+CRSP.US,D,20220509,000000,46.2,47.3,43.05,43.23,2208055,0
+CRSP.US,D,20220510,000000,44.48,49.02,43.55,47.31,2325363,0
+CRSP.US,D,20220511,000000,45.43,48.55,42.99,43.67,2535914,0
+CRSP.US,D,20220512,000000,42.6,48.7,42.511,46.54,2279692,0
+CRSP.US,D,20220513,000000,48.19,52.8,48.19,52.23,1569309,0
+CRSP.US,D,20220516,000000,52.27,53.14,50.48,51.54,1276656,0
+CRSP.US,D,20220517,000000,52.68,54.87,51.69,54.36,1379346,0
+CRSP.US,D,20220518,000000,53.01,56.27,52.85,54.76,1291744,0
+CRSP.US,D,20220519,000000,54.64,57.945,53.62,56.49,1318165,0
+CRSP.US,D,20220520,000000,56.65,58.08,52.73,56.34,1339955,0
+CRSP.US,D,20220523,000000,55.94,57.25,53.96,54.71,925192,0
+CRSP.US,D,20220524,000000,53.42,53.91,51.46,52.38,1096517,0
+CRSP.US,D,20220525,000000,51.76,54.9377,51.55,54.55,1101391,0
+CRSP.US,D,20220526,000000,54.67,56.72,53.89,55.23,987864,0
+CRSP.US,D,20220527,000000,56.01,58.56,54.485,58.34,1112444,0
+CRSP.US,D,20220531,000000,57.69,59.42,56.42,58.05,1460691,0
+CRSP.US,D,20220601,000000,58.07,59.33,56.6,57.87,1206857,0
+CRSP.US,D,20220602,000000,57.53,62.2,56.85,61,1552626,0
+CRSP.US,D,20220603,000000,59.7,65.58,59.52,64.21,1999189,0
+CRSP.US,D,20220606,000000,65.7,66.39,63.38,64.22,1219409,0
+CRSP.US,D,20220607,000000,63.15,69.05,63.15,69.04,1392486,0
+CRSP.US,D,20220608,000000,68.87,74.59,68.44,73.83,2577800,0
+CRSP.US,D,20220609,000000,72.84,75.42,71.69,71.7,1305660,0
+CRSP.US,D,20220610,000000,67.83,69.285,63.11,63.76,1889790,0
+CRSP.US,D,20220613,000000,59.26,59.71,53.36,55.27,3761191,0
+CRSP.US,D,20220614,000000,55.74,58.13,53.52,58.11,1531645,0
+CRSP.US,D,20220615,000000,58.9,63.08,58.9,62.66,2082295,0
+CRSP.US,D,20220616,000000,59.99,65.52,59.72,64.64,2406586,0
+CRSP.US,D,20220617,000000,66.45,72.28,66.25,70,5962437,0
+CRSP.US,D,20220621,000000,71.01,75.24,59.82,64.67,7447184,0
+CRSP.US,D,20220622,000000,63.01,63.23,56.34,59.94,5836786,0
+CRSP.US,D,20220623,000000,59.16,65.95,57.78,65.15,3407465,0
+CRSP.US,D,20220624,000000,66.57,67.16,61.06,66.96,2952357,0
+CRSP.US,D,20220627,000000,67.06,69.42,63.62,66.9,2494192,0
+CRSP.US,D,20220628,000000,66.48,67.7,62.56,63.28,1556180,0
+CRSP.US,D,20220629,000000,62.76,63.9,60.99,63,1714897,0
+CRSP.US,D,20220630,000000,61.92,63.2,60.67,60.77,1376760,0
+CRSP.US,D,20220701,000000,61.11,64,60.41,63.79,947769,0
+CRSP.US,D,20220705,000000,63.39,71.6399,62.04,70.6,3040574,0
+CRSP.US,D,20220706,000000,70.7,76.99,70.65,72.7,4849801,0
+CRSP.US,D,20220707,000000,72.06,79.27,72,78.2,2789200,0
+CRSP.US,D,20220708,000000,76.51,79.15,75.65,76.7,1727328,0
+CRSP.US,D,20220711,000000,76.28,77.35,73.26,73.71,1899602,0
+CRSP.US,D,20220712,000000,74.71,79.78,72.41,79.05,2552617,0
+CRSP.US,D,20220713,000000,75.56,82.68,75.0438,80.7,3271018,0
+CRSP.US,D,20220714,000000,80.62,83.5,80.02,81.91,2131222,0
+CRSP.US,D,20220715,000000,81.91,83.39,77.82,83.39,1541816,0
+CRSP.US,D,20220718,000000,84.56,85.86,79.36,79.36,1720634,0
+CRSP.US,D,20220719,000000,80.91,83.95,78.6,83.78,1305496,0
+CRSP.US,D,20220720,000000,83.55,86.95,81.5601,82.34,2214358,0
+CRSP.US,D,20220721,000000,82.16,82.34,78.52,79.95,1465035,0
+CRSP.US,D,20220722,000000,80.56,80.695,75.1,75.82,1532949,0
+CRSP.US,D,20220725,000000,75.23,76.88,72.71,76.5,1187865,0
+CRSP.US,D,20220726,000000,76.27,79.855,75.1468,77.12,1237482,0
+CRSP.US,D,20220727,000000,77.76,79.21,75.13,78.93,845527,0
+CRSP.US,D,20220728,000000,79.26,80.91,74.32,75.9,1202000,0
+CRSP.US,D,20220729,000000,75,75.74,73.03,75,1013912,0
+CRSP.US,D,20220801,000000,74,76.755,72.9,74.01,958089,0
+CRSP.US,D,20220802,000000,73.38,77.26,73.29,76.34,935223,0
+CRSP.US,D,20220803,000000,77.92,83.05,77.72,78.58,1566215,0
+CRSP.US,D,20220804,000000,79.51,80.5,76.02,78.91,1459761,0
+CRSP.US,D,20220805,000000,76.44,81.9,75.14,81.4,1643606,0
+CRSP.US,D,20220808,000000,81,84.1,80.1601,81.39,1535928,0
+CRSP.US,D,20220809,000000,78.55,78.57,74.57,75.13,1579909,0
+CRSP.US,D,20220810,000000,77.75,79.27,75.14,78.87,1104358,0
+CRSP.US,D,20220811,000000,80,83.79,77.2711,77.46,1451947,0
+CRSP.US,D,20220812,000000,77.5,80.11,76.39,78.66,903046,0
+CRSP.US,D,20220815,000000,78.59,80.6,77.06,80.14,855734,0
+CRSP.US,D,20220816,000000,80.11,80.46,75.3501,75.85,1082023,0
+CRSP.US,D,20220817,000000,73.93,74.88,71.01,71.74,1421101,0
+CRSP.US,D,20220818,000000,71.84,72.62,69.77,72.15,850510,0
+CRSP.US,D,20220819,000000,71.65,71.77,68.21,68.6,1446291,0
+CRSP.US,D,20220822,000000,67,68.91,66.11,66.35,1132907,0
+CRSP.US,D,20220823,000000,66.87,69.08,65.17,68.7,1203872,0
+CRSP.US,D,20220824,000000,68.69,72.16,67.1,71.97,885168,0
+CRSP.US,D,20220825,000000,73.18,73.78,70.72,72.44,1179357,0
+CRSP.US,D,20220826,000000,71.89,72.57,67.0466,67.37,1141427,0
+CRSP.US,D,20220829,000000,66.03,67.74,65.23,65.77,995057,0
+CRSP.US,D,20220830,000000,66.63,67.15,64.16,65.17,899542,0
+CRSP.US,D,20220831,000000,66.7,66.98,64.17,65.09,805176,0
+CRSP.US,D,20220901,000000,64.02,65.8,62.76,65.6,1112600,0
+CRSP.US,D,20220902,000000,66.43,66.645,63.51,63.74,983790,0
+CRSP.US,D,20220906,000000,63.56,63.78,62.1,62.76,762643,0
+CRSP.US,D,20220907,000000,63.02,65.52,62.835,65.01,901711,0
+CRSP.US,D,20220908,000000,64.07,66.94,63.77,66.27,783093,0
+CRSP.US,D,20220909,000000,66.92,67.63,66.19,66.96,800270,0
+CRSP.US,D,20220912,000000,67,70.44,66.49,69.82,1515583,0
+CRSP.US,D,20220913,000000,66.51,68.45,65.4,67.55,1347911,0
+CRSP.US,D,20220914,000000,68.18,72.31,67.13,72.19,1215420,0
+CRSP.US,D,20220915,000000,71.16,75.1784,71.01,75.01,1680944,0
+CRSP.US,D,20220916,000000,73.02,73.62,69.2453,70.53,2177135,0
+CRSP.US,D,20220919,000000,69.26,69.9599,65.82,68.82,1069370,0
+CRSP.US,D,20220920,000000,68.05,71.26,68,70.13,769854,0
+CRSP.US,D,20220921,000000,70.66,70.82,66.65,66.65,1005425,0
+CRSP.US,D,20220922,000000,66.15,66.15,64.01,64.9,936627,0
+CRSP.US,D,20220923,000000,63.88,64.59,61.78,63.16,1089098,0
+CRSP.US,D,20220926,000000,63.09,64.435,61.04,61.1,808591,0
+CRSP.US,D,20220927,000000,62.94,66.56,62.41,63.63,1667499,0
+CRSP.US,D,20220928,000000,64.16,67.43,63.72,66.94,1271237,0
+CRSP.US,D,20220929,000000,66.42,66.85,62.84,64.49,1347916,0
+CRSP.US,D,20220930,000000,64.52,68.06,64.5,65.35,1276401,0
+CRSP.US,D,20221003,000000,66.02,66.31,61.745,63.1,1156144,0
+CRSP.US,D,20221004,000000,64.4,66.205,64.39,65.67,1364454,0
+CRSP.US,D,20221005,000000,64.44,65,61.42,64.63,1554262,0
+CRSP.US,D,20221006,000000,64.44,66.13,63.38,65.26,712139,0
+CRSP.US,D,20221007,000000,63.88,64.19,61.26,61.65,775468,0
+CRSP.US,D,20221010,000000,61.4,61.49,59.25,60.82,753645,0
+CRSP.US,D,20221011,000000,58.9,61.15,57.1,58.51,1424283,0
+CRSP.US,D,20221012,000000,58.35,59.46,57.31,58.51,606414,0
+CRSP.US,D,20221013,000000,56.01,58.99,55.38,58.06,1005851,0
+CRSP.US,D,20221014,000000,58.79,59.53,53.98,54.07,1125919,0
+CRSP.US,D,20221017,000000,54.75,56.655,54.3837,56.33,918725,0
+CRSP.US,D,20221018,000000,58.11,59.5,55.42,56.9,828429,0
+CRSP.US,D,20221019,000000,56.2,56.46,53.5589,54.07,898552,0
+CRSP.US,D,20221020,000000,53.69,54.68,51,51.29,1191246,0
+CRSP.US,D,20221021,000000,51.52,51.95,50.2,50.84,1384084,0
+CRSP.US,D,20221024,000000,50.85,50.85,48.49,50.4,962334,0
+CRSP.US,D,20221025,000000,50.95,52.945,50.95,52.45,1012209,0
+CRSP.US,D,20221026,000000,52.18,57.8899,52.15,55.2,1092379,0
+CRSP.US,D,20221027,000000,55.61,55.685,52.32,52.36,965831,0
+CRSP.US,D,20221028,000000,52.18,54.375,51.5,54.29,935427,0
+CRSP.US,D,20221031,000000,53.95,54.63,51.83,52.34,934334,0
+CRSP.US,D,20221101,000000,53.81,54.15,51.95,52.02,683726,0
+CRSP.US,D,20221102,000000,51.99,56.7,51.84,54.68,1532690,0
+CRSP.US,D,20221103,000000,54.39,54.46,53.2,53.24,940813,0
+CRSP.US,D,20221104,000000,54.3,54.45,49.71,51.18,1135054,0
+CRSP.US,D,20221107,000000,50.63,51.25,48.495,49.7,1099996,0
+CRSP.US,D,20221108,000000,49.5,52.54,49.19,50.73,825210,0
+CRSP.US,D,20221109,000000,50.26,51.04,48.77,48.93,870931,0
+CRSP.US,D,20221110,000000,52.35,55,51.31,54.69,1390675,0
+CRSP.US,D,20221111,000000,54.14,62.225,54.14,60.35,2402895,0
+CRSP.US,D,20221114,000000,60,62.22,59.1435,59.78,1183919,0
+CRSP.US,D,20221115,000000,63.52,64.22,60.32,61.01,1249505,0
+CRSP.US,D,20221116,000000,60.88,61.13,57.968,58.76,1057216,0
+CRSP.US,D,20221117,000000,56.93,58.23,56.1446,57.64,780390,0
+CRSP.US,D,20221118,000000,58.71,62.12,57.255,57.74,992818,0
+CRSP.US,D,20221121,000000,57.58,58.33,54.3672,55.54,799316,0
+CRSP.US,D,20221122,000000,55.38,55.52,53.915,55.46,602466,0
+CRSP.US,D,20221123,000000,55.55,56.8,54.84,55.03,632501,0
+CRSP.US,D,20221125,000000,54.46,55.03,53.34,54.99,323024,0
+CRSP.US,D,20221128,000000,54.97,55.6,53.02,53.34,692160,0
+CRSP.US,D,20221129,000000,53.64,54.35,52.52,52.88,646812,0
+CRSP.US,D,20221130,000000,53.5,54.89,51.46,54.79,1144074,0
+CRSP.US,D,20221201,000000,54.18,55.34,53.3659,54.34,668409,0
+CRSP.US,D,20221202,000000,53.33,54.68,52.63,54.5,742136,0
+CRSP.US,D,20221205,000000,54.07,54.39,51.19,52.11,1045358,0
+CRSP.US,D,20221206,000000,52.12,52.18,50.0801,50.78,731467,0
+CRSP.US,D,20221207,000000,50.49,51.54,49.8,50.61,1252364,0
+CRSP.US,D,20221208,000000,50.78,51.26,49.13,50.5,730754,0
+CRSP.US,D,20221209,000000,50.23,50.74,48.99,48.99,1131725,0
+CRSP.US,D,20221212,000000,49.23,51.26,47.13,51.06,1582062,0
+CRSP.US,D,20221213,000000,53.405,54.16,48.47,50.7,1816396,0
+CRSP.US,D,20221214,000000,50.7,52.22,49.53,50.19,984959,0
+CRSP.US,D,20221215,000000,49.07,50.38,47.34,47.5,949948,0
+CRSP.US,D,20221216,000000,47.28,47.28,44.84,46.41,2114197,0
+CRSP.US,D,20221219,000000,46.5,46.5,43.61,44.06,1178277,0
+CRSP.US,D,20221220,000000,43.75,44.77,43.5823,44.31,955332,0
+CRSP.US,D,20221221,000000,44.39,45.69,43.88,45.42,1090636,0
+CRSP.US,D,20221222,000000,44.94,46.15,44.72,46.08,1093290,0
+CRSP.US,D,20221223,000000,46.15,46.88,43.93,44.09,987675,0
+CRSP.US,D,20221227,000000,43.7,43.89,40.79,41.01,1289460,0
+CRSP.US,D,20221228,000000,40.99,41.87,39.05,39.19,1297656,0
+CRSP.US,D,20221229,000000,39.75,41.23,39.34,40.33,1361300,0
+CRSP.US,D,20221230,000000,39.82,40.68,38.94,40.65,1147176,0
+CRSP.US,D,20230103,000000,41.19,41.645,39.8794,41,1364942,0
+CRSP.US,D,20230104,000000,41.52,45.01,41.2,45,1258929,0
+CRSP.US,D,20230105,000000,45.97,47.86,45.03,47.45,1416020,0
+CRSP.US,D,20230106,000000,47.56,48.47,46.2979,47.21,1475494,0
+CRSP.US,D,20230109,000000,47.94,48.73,46.56,46.68,1006711,0
+CRSP.US,D,20230110,000000,46.69,48.26,46.69,48.24,699966,0
+CRSP.US,D,20230111,000000,48.59,49.39,47.16,48.35,936767,0
+CRSP.US,D,20230112,000000,48.42,49.7,45.77,49.66,914017,0
+CRSP.US,D,20230113,000000,48.98,50.89,48.95,49.94,1397604,0
+CRSP.US,D,20230117,000000,49.93,52.33,48.82,51.77,1057729,0
+CRSP.US,D,20230118,000000,52.13,54.18,50.18,50.55,1316780,0
+CRSP.US,D,20230119,000000,49.63,49.7,46.91,47.67,1004856,0
+CRSP.US,D,20230120,000000,48.14,50.04,47.5,49.61,899061,0
+CRSP.US,D,20230123,000000,49.68,51.395,49.135,51.32,790250,0
+CRSP.US,D,20230124,000000,50.95,52.31,50.64,51.96,797086,0
+CRSP.US,D,20230125,000000,50.7,51.2,49.295,50.75,1010473,0
+CRSP.US,D,20230126,000000,51.5,52,49.411,50.47,906130,0
+CRSP.US,D,20230127,000000,50.16,53.19,50,52.78,879864,0
+CRSP.US,D,20230130,000000,52.1,52.37,49.86,49.96,1180595,0
+CRSP.US,D,20230131,000000,50.1,51.9,50.1,51.02,725418,0
+CRSP.US,D,20230201,000000,51.57,53.04,50.34,52.33,1076076,0
+CRSP.US,D,20230202,000000,54.25,58.4999,52.76,56.12,2088745,0
+CRSP.US,D,20230203,000000,54.12,56.11,53.38,55.27,1166709,0
+CRSP.US,D,20230206,000000,55.15,56.52,54.42,55.51,871185,0
+CRSP.US,D,20230207,000000,56.05,57.22,53.5,55.665,1320936,0
+CRSP.US,D,20230208,000000,55.67,56.16,53.27,53.39,801458,0
+CRSP.US,D,20230209,000000,54,54.41,50.715,51.08,1027433,0
+CRSP.US,D,20230210,000000,50.39,50.51,49.17,49.78,1231971,0
+CRSP.US,D,20230213,000000,49.83,51.71,48.83,51.51,894261,0
+CRSP.US,D,20230214,000000,50.84,52.48,49.6351,50.87,986338,0
+CRSP.US,D,20230215,000000,50.69,52.26,49.81,52.17,688423,0
+CRSP.US,D,20230216,000000,50.95,52.07,49.71,50.54,1051931,0
+CRSP.US,D,20230217,000000,49.99,50.92,48.23,50.89,1138831,0
+CRSP.US,D,20230221,000000,49.46,49.6,46.5201,46.63,1445539,0
+CRSP.US,D,20230222,000000,47.8,53.5,47.33,50.38,2728391,0
+CRSP.US,D,20230223,000000,51.64,51.6581,47.78,50.04,1312708,0
+CRSP.US,D,20230224,000000,48.92,49.42,47.3,48.02,1229148,0
+CRSP.US,D,20230227,000000,49.19,49.5199,47.15,49.16,1093437,0
+CRSP.US,D,20230228,000000,49.09,50.115,48.75,49.32,1168411,0
+CRSP.US,D,20230301,000000,49.21,49.48,47.6,47.72,797827,0
+CRSP.US,D,20230302,000000,47.48,49.44,46.85,49.19,817956,0
+CRSP.US,D,20230303,000000,49.81,51.1899,48.68,50.84,883853,0
+CRSP.US,D,20230306,000000,51.42,51.5585,49.06,49.33,749009,0
+CRSP.US,D,20230307,000000,48.87,49.1,47.664,47.84,762265,0
+CRSP.US,D,20230308,000000,47.65,48.5,47.1,47.93,669488,0
+CRSP.US,D,20230309,000000,47.83,48.34,45.72,45.79,784532,0
+CRSP.US,D,20230310,000000,45.47,45.73,42.01,43.22,1762536,0
+CRSP.US,D,20230313,000000,42.75,46.36,42.57,45.72,1363469,0
+CRSP.US,D,20230314,000000,46.66,47.346,44.61,45.15,1015898,0
+CRSP.US,D,20230315,000000,44.63,45.4594,43.89,44.92,866852,0
+CRSP.US,D,20230316,000000,44.87,46.15,43.75,45.39,756701,0
+CRSP.US,D,20230317,000000,45.63,45.95,44.25,45.74,957920,0
+CRSP.US,D,20230320,000000,45.54,46.05,44.08,44.46,832436,0
+CRSP.US,D,20230321,000000,44.32,45.3,43.41,45.06,1055708,0
+CRSP.US,D,20230322,000000,45.17,45.66,43.54,43.54,973270,0
+CRSP.US,D,20230323,000000,44.34,45.04,42.41,43.14,920484,0
+CRSP.US,D,20230324,000000,42.83,43.86,42,43.43,890032,0
+CRSP.US,D,20230327,000000,45.51,46.12,43.93,44.35,1393745,0
+CRSP.US,D,20230328,000000,44.12,44.7429,43.365,43.85,702383,0
+CRSP.US,D,20230329,000000,44.36,45.5,43.53,45.18,913482,0
+CRSP.US,D,20230330,000000,45.56,45.7,44.01,44.16,822244,0
+CRSP.US,D,20230331,000000,44.42,45.69,44.07,45.23,1178351,0
+CRSP.US,D,20230403,000000,45.29,46.2799,44.57,45.28,931616,0
+CRSP.US,D,20230404,000000,45.33,45.42,43.1,43.71,945004,0
+CRSP.US,D,20230405,000000,43.68,45,43.14,44.8,1189695,0
+CRSP.US,D,20230406,000000,44.88,45.71,44.025,45.4,887031,0
+CRSP.US,D,20230410,000000,44.99,45.21,44.5,45.09,746784,0
+CRSP.US,D,20230411,000000,45.13,45.94,45.11,45.41,739913,0
+CRSP.US,D,20230412,000000,46.5,47.14,43.4,43.47,1400026,0
+CRSP.US,D,20230413,000000,44.24,50.78,44,50.56,4384759,0
+CRSP.US,D,20230414,000000,50.56,51.47,49.585,50.31,2282201,0
+CRSP.US,D,20230417,000000,50.82,55.36,50.5,54.29,2601424,0
+CRSP.US,D,20230418,000000,54.79,54.9,51.795,51.92,1388937,0
+CRSP.US,D,20230419,000000,51.58,54.44,50.95,53.48,1198337,0
+CRSP.US,D,20230420,000000,52.53,52.98,49.67,49.89,1477984,0
+CRSP.US,D,20230421,000000,49.89,52.39,49.61,52.01,1194362,0
+CRSP.US,D,20230424,000000,52.21,52.26,50,51.08,900532,0
+CRSP.US,D,20230425,000000,50.97,51.7,49.05,49.43,886701,0
+CRSP.US,D,20230426,000000,49.6,50,48.55,48.65,1085651,0
+CRSP.US,D,20230427,000000,48.85,50.65,48.1,49.11,939674,0
+CRSP.US,D,20230428,000000,48.96,49.96,47.81,48.94,604122,0
+CRSP.US,D,20230501,000000,48.65,50.13,48.4,49.08,716883,0
+CRSP.US,D,20230502,000000,49.07,49.32,47.84,48.05,750894,0
+CRSP.US,D,20230503,000000,48.17,50,47.6,49.19,1088003,0
+CRSP.US,D,20230504,000000,48.69,53.85,48.64,53.12,1666795,0
+CRSP.US,D,20230505,000000,54.12,57.89,53.885,55.79,1872675,0
+CRSP.US,D,20230508,000000,55.94,56.2,54.03,55.96,998040,0
+CRSP.US,D,20230509,000000,56.47,64.25,55.72,63.42,3431034,0
+CRSP.US,D,20230510,000000,64.48,71.2,63.64,67.77,4342329,0
+CRSP.US,D,20230511,000000,68,68.81,65.12,66.01,2010065,0
+CRSP.US,D,20230512,000000,66.34,67.08,63.52,63.9,1898381,0
+CRSP.US,D,20230515,000000,64.12,68.9599,63.85,65.95,1666818,0
+CRSP.US,D,20230516,000000,65,65,61.1018,61.7,1746483,0
+CRSP.US,D,20230517,000000,62.07,64.6999,60.68,64.41,1177046,0
+CRSP.US,D,20230518,000000,64.23,64.97,62.38,63.45,1051048,0
+CRSP.US,D,20230519,000000,63.85,65.25,61.58,62.13,1002494,0
+CRSP.US,D,20230522,000000,62.86,66.4,62.22,65.8,1208353,0
+CRSP.US,D,20230523,000000,65.72,72,65.57,67.2,2014238,0
+CRSP.US,D,20230524,000000,66.35,66.75,64.3,65.88,1186986,0
+CRSP.US,D,20230525,000000,66.26,66.4985,62.16,63.85,997424,0
+CRSP.US,D,20230526,000000,63.78,65.5,62.9,64.66,1016310,0
+CRSP.US,D,20230530,000000,65,66.97,62.75,64.63,990942,0
+CRSP.US,D,20230531,000000,65.15,67.26,63.02,64.04,1324633,0
+CRSP.US,D,20230601,000000,64.06,65.6,62.835,64.52,1260532,0
+CRSP.US,D,20230602,000000,65.37,65.92,63.38,65,987581,0
+CRSP.US,D,20230605,000000,65.22,65.5,62.95,63.04,1070021,0
+CRSP.US,D,20230606,000000,63.04,65.688,61.66,64.58,1514358,0
+CRSP.US,D,20230607,000000,64.53,65.28,60.33,62.78,1460567,0
+CRSP.US,D,20230608,000000,62.5,63.7,61.01,62.59,1047209,0
+CRSP.US,D,20230609,000000,67.91,68.26,60.68,61.24,2741423,0
+CRSP.US,D,20230612,000000,61.8,63.209,59.43,59.9,1904765,0
+CRSP.US,D,20230613,000000,60,61.6,59.2,60.79,1485328,0
+CRSP.US,D,20230614,000000,61.31,61.4279,58.45,58.96,1543682,0
+CRSP.US,D,20230615,000000,58.6,59.47,58.1,58.94,963056,0
+CRSP.US,D,20230616,000000,59.4,59.81,57.61,57.75,2055437,0
+CRSP.US,D,20230620,000000,57.61,57.8,56.07,56.89,1094236,0
+CRSP.US,D,20230621,000000,56.41,57.47,55.01,56.97,1159836,0
+CRSP.US,D,20230622,000000,56.88,57.32,56.005,56.94,724743,0
+CRSP.US,D,20230623,000000,56,56.6899,55.24,56.03,1153650,0
+CRSP.US,D,20230626,000000,56.2779,56.94,55.31,56.23,949368,0
+CRSP.US,D,20230627,000000,56.71,56.71,55.23,55.82,1011879,0
+CRSP.US,D,20230628,000000,55.83,57.782,55.29,57.16,854000,0
+CRSP.US,D,20230629,000000,57.1,57.47,56.04,57.02,830724,0
+CRSP.US,D,20230630,000000,57.72,58,55.83,56.14,1099296,0
+CRSP.US,D,20230703,000000,56.17,57.08,56.17,56.25,550374,0
+CRSP.US,D,20230705,000000,56.21,57.14,55.91,56.78,645199,0
+CRSP.US,D,20230706,000000,56.07,56.49,53.2,54.02,1243268,0
+CRSP.US,D,20230707,000000,54.02,55.08,53.8483,54.37,687360,0
+CRSP.US,D,20230710,000000,54.41,58.38,53.93,57.66,1288451,0
+CRSP.US,D,20230711,000000,58.135,58.135,56.82,57.62,784571,0
+CRSP.US,D,20230712,000000,58.53,59.11,56.99,57.48,812722,0
+CRSP.US,D,20230713,000000,57.75,59.6699,57.15,59,1030854,0
+CRSP.US,D,20230714,000000,59.29,59.57,56.5,56.91,1006934,0
+CRSP.US,D,20230717,000000,56.79,59.165,56.56,58.22,779609,0
+CRSP.US,D,20230718,000000,58.75,58.91,57.01,57.75,614822,0
+CRSP.US,D,20230719,000000,58.39,59.4,57.7,58.12,1539587,0
+CRSP.US,D,20230720,000000,57.2,57.75,56.11,56.54,915414,0
+CRSP.US,D,20230721,000000,57.05,57.705,56.11,56.73,1027473,0
+CRSP.US,D,20230724,000000,56.73,57.27,55.4464,55.52,777062,0
+CRSP.US,D,20230725,000000,55.73,56.38,55.25,55.44,1025251,0
+CRSP.US,D,20230726,000000,55.33,57.99,55.2,57.28,1174139,0
+CRSP.US,D,20230727,000000,58.12,58.2,55.16,55.44,1100211,0
+CRSP.US,D,20230728,000000,55.99,57.5,55.99,56.89,705405,0
+CRSP.US,D,20230731,000000,57.02,58.02,56.74,57.33,596166,0
+CRSP.US,D,20230801,000000,56.95,56.95,55.58,56.41,757614,0
+CRSP.US,D,20230802,000000,55.2,55.42,52.88,53.01,1474026,0
+CRSP.US,D,20230803,000000,52.47,52.8075,51.24,51.35,1147230,0
+CRSP.US,D,20230804,000000,51.61,52.24,50.7,50.96,934897,0
+CRSP.US,D,20230807,000000,50.75,50.99,48.25,48.34,1748819,0
+CRSP.US,D,20230808,000000,49.27,54.6099,48.95,53.05,2390309,0
+CRSP.US,D,20230809,000000,53.28,53.48,50.5375,50.95,1131266,0
+CRSP.US,D,20230810,000000,51.42,51.63,49.53,50.07,1099408,0
+CRSP.US,D,20230811,000000,49.95,50.62,49.34,49.65,704242,0
+CRSP.US,D,20230814,000000,49.15,49.37,47.2,48.42,1224122,0
+CRSP.US,D,20230815,000000,48.03,49.19,47.83,48.68,955295,0
+CRSP.US,D,20230816,000000,48.5,48.68,47,47.2,1084274,0
+CRSP.US,D,20230817,000000,47.21,48.72,46.05,47.09,1618231,0
+CRSP.US,D,20230818,000000,46.66,49.18,46.55,48.14,1207759,0
+CRSP.US,D,20230821,000000,48.05,48.22,47.21,47.93,768184,0
+CRSP.US,D,20230822,000000,48.36,49.25,47.84,48.97,959449,0
+CRSP.US,D,20230823,000000,49.065,50.71,49.065,50.5,1029383,0
+CRSP.US,D,20230824,000000,50.59,50.68,49.1778,49.65,729103,0
+CRSP.US,D,20230825,000000,49.82,50.9,49.11,49.69,957584,0
+CRSP.US,D,20230828,000000,50.08,50.5,49.031,49.96,528164,0
+CRSP.US,D,20230829,000000,49.93,51.3855,49.51,50.57,637632,0
+CRSP.US,D,20230830,000000,50.56,50.65,49.74,50.52,562828,0
+CRSP.US,D,20230831,000000,50.68,50.9899,49.73,50.01,616641,0
+CRSP.US,D,20230901,000000,50.66,51.68,50.44,50.53,729331,0
+CRSP.US,D,20230905,000000,50.3,51.26,49.93,50.26,623499,0
+CRSP.US,D,20230906,000000,50.3,51.36,50.03,51.09,550535,0
+CRSP.US,D,20230907,000000,48.99,50.29,47.58,49.34,1309949,0
+CRSP.US,D,20230908,000000,49.39,50.045,48.68,49.94,559534,0
+CRSP.US,D,20230911,000000,50.06,51.51,49.93,51.07,717523,0
+CRSP.US,D,20230912,000000,51.27,51.6036,50.25,50.37,510842,0
+CRSP.US,D,20230913,000000,50.2,51.1268,49.29,49.36,565611,0
+CRSP.US,D,20230914,000000,49.7,51.53,49.11,51.28,1004417,0
+CRSP.US,D,20230915,000000,51.39,51.92,50.52,50.58,1428619,0
+CRSP.US,D,20230918,000000,50.33,50.58,47.46,47.64,1303953,0
+CRSP.US,D,20230919,000000,47.75,48.345,47.2501,47.42,740715,0
+CRSP.US,D,20230920,000000,47.43,48.18,46.51,46.56,717581,0
+CRSP.US,D,20230921,000000,45.932,46.61,45.18,46.06,1057338,0
+CRSP.US,D,20230922,000000,46.6055,46.95,45.47,45.49,660112,0
+CRSP.US,D,20230925,000000,45.18,46.12,44.5278,45.86,801114,0
+CRSP.US,D,20230926,000000,45.78,47.0869,45.62,46.11,706429,0
+CRSP.US,D,20230927,000000,46.86,47.79,46.68,47.13,839362,0
+CRSP.US,D,20230928,000000,47.1,47.1,44.9,45.74,819752,0
+CRSP.US,D,20230929,000000,46.54,46.97,45.22,45.39,845714,0
+CRSP.US,D,20231002,000000,45.25,45.35,42.35,42.41,1888726,0
+CRSP.US,D,20231003,000000,42.19,43.32,41.46,42.94,1497181,0
+CRSP.US,D,20231004,000000,42.95,43,40.715,41.62,1534132,0
+CRSP.US,D,20231005,000000,41.39,43.26,41.1959,43,1028760,0
+CRSP.US,D,20231006,000000,43,43.62,42.36,43.06,1010332,0
+CRSP.US,D,20231009,000000,42.43,42.53,41.32,42.51,930776,0
+CRSP.US,D,20231010,000000,42.63,44.3399,42.25,43.84,806220,0
+CRSP.US,D,20231011,000000,44.26,45.55,43.67,44.73,962685,0
+CRSP.US,D,20231012,000000,44.82,44.82,42.655,43.03,900968,0
+CRSP.US,D,20231013,000000,43.01,44.5,42.63,44.31,1001088,0
+CRSP.US,D,20231016,000000,44.31,45.0499,43.61,44.81,710975,0
+CRSP.US,D,20231017,000000,43.39,44.44,42.51,43.66,1235468,0
+CRSP.US,D,20231018,000000,43.43,43.43,40.2,40.43,1434703,0
+CRSP.US,D,20231019,000000,40.46,41.02,39.69,39.78,1285321,0
+CRSP.US,D,20231020,000000,39.5,39.65,38.24,38.62,1501915,0
+CRSP.US,D,20231023,000000,38.31,40.555,37.55,40.1,1765445,0
+CRSP.US,D,20231024,000000,40.75,42.71,40.75,41.51,1651938,0
+CRSP.US,D,20231025,000000,41,41.295,38.905,39.18,1229540,0
+CRSP.US,D,20231026,000000,39.18,40.42,38.4,39.11,1919444,0
+CRSP.US,D,20231027,000000,42.5,43.115,38.2871,38.74,3692082,0
+CRSP.US,D,20231030,000000,38.96,40,38.1578,38.93,1883470,0
+CRSP.US,D,20231101,000000,43.45,44.16,39.76,43.75,4750120,0
+CRSP.US,D,20231102,000000,45.3,48.82,44.045,46.18,3067398,0
+CRSP.US,D,20231103,000000,47.76,52.355,47.5,50.99,3071221,0
+CRSP.US,D,20231106,000000,53.2,53.9431,51.25,51.58,2818998,0
+CRSP.US,D,20231107,000000,52.44,58.81,51.8,58.58,3867123,0
+CRSP.US,D,20231108,000000,58.32,58.32,54.24,54.72,3057516,0
+CRSP.US,D,20231109,000000,55.09,55.93,50.77,51.26,2470580,0
+CRSP.US,D,20231110,000000,51.42,53.61,49.5401,53.16,2266697,0
+CRSP.US,D,20231113,000000,52.03,52.4199,48.5501,52.01,2855182,0
+CRSP.US,D,20231114,000000,55.38,56.785,53.6,55.3,1992973,0
+CRSP.US,D,20231115,000000,55.68,57.1,54.27,56.23,1808422,0
+CRSP.US,D,20231116,000000,58.06,60.41,55.76,59.22,3379613,0
+CRSP.US,D,20231117,000000,61.18,68.935,60.8,67.89,6546249,0
+CRSP.US,D,20231120,000000,69.57,76.19,68.1,72.18,8013750,0
+CRSP.US,D,20231121,000000,71.44,71.7,67.18,67.57,3992919,0
+CRSP.US,D,20231122,000000,68.69,71.18,68,70.49,2574202,0
+CRSP.US,D,20231124,000000,70.49,73.4,69.65,69.97,1886974,0
+CRSP.US,D,20231127,000000,69.75,71.85,67.82,71.61,2162749,0
+CRSP.US,D,20231128,000000,71.17,71.7399,69.44,70.66,1861191,0
+CRSP.US,D,20231129,000000,71.38,73.55,68.93,69.09,2215093,0
+CRSP.US,D,20231130,000000,70.49,71.1799,66.51,66.73,2515802,0
+CRSP.US,D,20231201,000000,66.22,68.7,63.39,68.65,3675377,0
+CRSP.US,D,20231204,000000,69.1,72.97,68.55,71.51,2815394,0
+CRSP.US,D,20231205,000000,70.65,72.69,68.3,70.6,1863913,0
+CRSP.US,D,20231206,000000,71.45,74.4223,70.0601,71.14,2461506,0
+CRSP.US,D,20231207,000000,70.74,71,69.09,70.21,2144951,0
+CRSP.US,D,20231208,000000,71.07,76.97,61.55,64.54,17230195,0
+CRSP.US,D,20231211,000000,62.95,63,56.08,60.28,8818303,0
+CRSP.US,D,20231212,000000,60.51,60.7,57.58,58.12,3655897,0
+CRSP.US,D,20231213,000000,57.7,61.49,55.2131,61.43,4654707,0
+CRSP.US,D,20231214,000000,62.84,63.9,59.86,62.94,3475508,0
+CRSP.US,D,20231215,000000,63.47,64.28,61.5504,62.08,2637519,0
+CRSP.US,D,20231218,000000,62.54,63.58,61.27,61.4,1646164,0
+CRSP.US,D,20231219,000000,61.59,67.47,61.59,66.83,3917706,0
+CRSP.US,D,20231220,000000,66.43,66.43,60.74,60.81,3763361,0
+CRSP.US,D,20231221,000000,61.65,62.68,59.29,60.6,2542278,0
+CRSP.US,D,20231222,000000,61.01,64.7799,60.75,63.67,2843788,0
+CRSP.US,D,20231226,000000,64.83,65.89,64.03,65.33,1724153,0
+CRSP.US,D,20231227,000000,66.4,67.16,63.8,64.96,1609414,0
+CRSP.US,D,20231228,000000,65.45,65.76,63.41,64.3,1801154,0
+CRSP.US,D,20231229,000000,64.16,64.6,62.58,62.6,1875464,0
+CRSP.US,D,20240102,000000,61.84,68.48,61.5,66.06,3632716,0
+CRSP.US,D,20240103,000000,64.58,65.2689,62.15,62.56,1992625,0
+CRSP.US,D,20240104,000000,62.42,63.4212,61.8297,61.94,1489843,0
+CRSP.US,D,20240105,000000,60.91,61.41,59.35,60.67,2045595,0
+CRSP.US,D,20240108,000000,60.55,62.8,58.29,62.69,2072335,0
+CRSP.US,D,20240109,000000,61.55,63.709,60.75,62.63,1587254,0
+CRSP.US,D,20240110,000000,62.57,63.34,60.61,63.34,1967135,0
+CRSP.US,D,20240111,000000,62.07,65.86,61.96,64.84,3638556,0
+CRSP.US,D,20240112,000000,65.15,67.085,63.6,64.25,2097772,0
+CRSP.US,D,20240116,000000,63.21,63.58,62.02,63.43,1751228,0
+CRSP.US,D,20240117,000000,62.25,63.0952,60.25,60.86,2276256,0
+CRSP.US,D,20240118,000000,61.1,61.23,59.7,60.98,1402800,0
+CRSP.US,D,20240119,000000,61,61.99,60.135,61.99,2106678,0
+CRSP.US,D,20240122,000000,62.52,65.8,62.21,65.26,2383922,0
+CRSP.US,D,20240123,000000,66.23,66.67,64.3,66.19,1631598,0
+CRSP.US,D,20240124,000000,66.98,67.33,62.87,63.01,1960089,0
+CRSP.US,D,20240125,000000,62.87,64.18,62.45,62.87,1465477,0
+CRSP.US,D,20240126,000000,63.41,64.38,60.81,61.01,1616599,0
+CRSP.US,D,20240129,000000,61.08,65.96,60.02,65.78,2239647,0
+CRSP.US,D,20240130,000000,65.08,65.67,63.9,64.48,1200044,0
+CRSP.US,D,20240131,000000,63.99,66.24,62.75,62.95,1359123,0
+CRSP.US,D,20240201,000000,63.49,65.8,62.2,64.67,1449348,0
+CRSP.US,D,20240202,000000,62.9,65.13,62.08,64.75,1487608,0
+CRSP.US,D,20240205,000000,64,64.82,62.46,64.51,941129,0
+CRSP.US,D,20240206,000000,64.41,66.91,63.58,66.88,1690826,0
+CRSP.US,D,20240207,000000,67,67.21,65.6,65.72,1304847,0
+CRSP.US,D,20240208,000000,65.6,69.33,64.16,68.83,1976222,0
+CRSP.US,D,20240209,000000,69.73,72.49,69.356,70.01,2534608,0
+CRSP.US,D,20240212,000000,70.03,76.48,69.8,76.44,2961795,0
+CRSP.US,D,20240213,000000,72.39,75.18,71.89,72.78,3198509,0
+CRSP.US,D,20240214,000000,74.55,79.95,73.3385,79.04,4135990,0
+CRSP.US,D,20240215,000000,79.75,90.18,79.28,84.48,6010006,0
+CRSP.US,D,20240216,000000,83.73,84.89,81.92,82.22,2203410,0
+CRSP.US,D,20240220,000000,80.24,82,77.8,78.73,2174437,0
+CRSP.US,D,20240221,000000,82.49,83.4999,77.1104,82.41,3131414,0
+CRSP.US,D,20240222,000000,82,91.1,81.8295,86.19,4286661,0
+CRSP.US,D,20240223,000000,85.93,87.69,82.35,83.99,2048482,0
+CRSP.US,D,20240226,000000,83.49,86.85,83.25,86.06,2216974,0
+CRSP.US,D,20240227,000000,87.11,89.61,84.66,89.12,2594327,0
+CRSP.US,D,20240228,000000,88.24,90.62,87.32,87.68,2131598,0
+CRSP.US,D,20240229,000000,89.39,89.88,83.04,84.22,2522523,0
+CRSP.US,D,20240301,000000,84.36,87.0789,83.3313,83.75,1424371,0
+CRSP.US,D,20240304,000000,83.98,84.17,80.5,81.74,1604815,0
+CRSP.US,D,20240305,000000,80.17,82.87,78.9,80.99,1386688,0
+CRSP.US,D,20240306,000000,81.58,81.98,79.5,80.83,1090432,0
+CRSP.US,D,20240307,000000,81,83.4992,79.32,79.37,1202542,0
+CRSP.US,D,20240308,000000,79.54,81.73,77.1014,78.92,1614644,0
+CRSP.US,D,20240311,000000,78.48,79.3294,76.12,76.82,1417670,0
+CRSP.US,D,20240312,000000,76.2,76.2,73.66,75.3,1410206,0
+CRSP.US,D,20240313,000000,74.61,76.86,74,74.78,1228348,0
+CRSP.US,D,20240314,000000,73.53,74.17,71.125,72.01,1731235,0
+CRSP.US,D,20240315,000000,71.78,73.5,71.4,72.95,1940129,0
+CRSP.US,D,20240318,000000,73.57,73.73,71.2419,71.47,1221705,0
+CRSP.US,D,20240319,000000,71.09,72.66,70.36,71.96,1294613,0
+CRSP.US,D,20240320,000000,71.51,74.202,70.7,72.94,1283236,0
+CRSP.US,D,20240321,000000,73.78,75.91,73.18,74.5,1485924,0
+CRSP.US,D,20240322,000000,74.5,74.5899,71.55,71.61,1024384,0
+CRSP.US,D,20240325,000000,71.55,72.035,70.685,71.08,909468,0
+CRSP.US,D,20240326,000000,71.29,73.09,70.89,70.97,835997,0
+CRSP.US,D,20240327,000000,71.49,71.54,68.88,70.16,1340687,0
+CRSP.US,D,20240328,000000,69.98,70.12,67.52,68.16,1603430,0
+CRSP.US,D,20240401,000000,68.145,68.389,66.5,68.18,1078023,0
+CRSP.US,D,20240402,000000,66,66.39,64.26,65.03,1499390,0
+CRSP.US,D,20240403,000000,64.73,65.4571,63.6,64.6,996091,0
+CRSP.US,D,20240404,000000,64.83,67.2455,64.6706,65.06,1220957,0
+CRSP.US,D,20240405,000000,64.4,64.4536,62.33,62.9,1681496,0
+CRSP.US,D,20240408,000000,63.21,64.2154,62.5113,64.09,1123637,0
+CRSP.US,D,20240409,000000,64,65.24,63.07,65.19,1006234,0
+CRSP.US,D,20240410,000000,62.1,62.93,60.31,61.74,1981223,0
+CRSP.US,D,20240411,000000,62.69,63.08,61.32,62.91,1040427,0
+CRSP.US,D,20240412,000000,62.23,62.35,60.25,60.67,1079075,0
+CRSP.US,D,20240415,000000,60.74,60.95,58.47,58.72,1468392,0
+CRSP.US,D,20240416,000000,58.04,58.7381,57.14,57.96,1176528,0
+CRSP.US,D,20240417,000000,58.34,58.468,55.52,55.56,1399569,0
+CRSP.US,D,20240418,000000,55.86,58.0299,55.2501,56.16,1745393,0
+CRSP.US,D,20240419,000000,56.16,57.5,54.275,55.09,1765031,0
+CRSP.US,D,20240422,000000,55.4,56.93,54.37,55.66,1044335,0
+CRSP.US,D,20240423,000000,55.93,58.675,55.56,56.41,1190566,0
+CRSP.US,D,20240424,000000,56.79,57.78,55.5,55.65,920424,0
+CRSP.US,D,20240425,000000,53.98,54.15,52.75,53.73,1248652,0
+CRSP.US,D,20240426,000000,54.21,54.935,52.814,53.91,1353533,0
+CRSP.US,D,20240429,000000,54.09,55.62,54,54.83,1472206,0
+CRSP.US,D,20240430,000000,53.9,54.435,52.73,52.99,1120069,0
+CRSP.US,D,20240501,000000,53.16,55.9699,52.74,53.81,1342856,0
+CRSP.US,D,20240502,000000,54.48,55.34,53.985,55.07,1004763,0
+CRSP.US,D,20240503,000000,56.7,58.45,55.57,55.89,1426901,0
+CRSP.US,D,20240506,000000,56.35,57.4237,55.8163,57.06,1453162,0
+CRSP.US,D,20240507,000000,57,57.1,55.27,55.53,1377180,0
+CRSP.US,D,20240508,000000,54,54.5,52.62,53.29,1552923,0
+CRSP.US,D,20240509,000000,52.11,54.18,51.58,53.55,1701154,0
+CRSP.US,D,20240510,000000,54.09,54.89,51.02,51.17,1633771,0
+CRSP.US,D,20240513,000000,51.98,57.96,51.95,55.65,2495645,0
+CRSP.US,D,20240514,000000,56.84,59.1774,55.4,55.71,1785068,0
+CRSP.US,D,20240515,000000,57.93,58.75,56.39,56.96,1485599,0
+CRSP.US,D,20240516,000000,57.01,58.17,55.34,55.67,1037806,0
+CRSP.US,D,20240517,000000,55.98,56.37,54.64,56.22,1083032,0
+CRSP.US,D,20240520,000000,56.08,56.29,55.25,55.47,932030,0
+CRSP.US,D,20240521,000000,55,55.77,54.3,54.76,1118081,0
+CRSP.US,D,20240522,000000,54.69,58.645,54.27,56.8,1238759,0
+CRSP.US,D,20240523,000000,56.8,56.8,54.32,55.73,1361627,0
+CRSP.US,D,20240524,000000,55.9,56.29,55.03,55.24,623806,0
+CRSP.US,D,20240528,000000,55.86,56.4999,54.18,54.84,852502,0
+CRSP.US,D,20240529,000000,53.66,54.31,52.52,53.85,1121012,0
+CRSP.US,D,20240530,000000,54.26,54.87,53.4612,54.06,761338,0
+CRSP.US,D,20240531,000000,54.26,54.735,53.38,53.74,1119168,0
+CRSP.US,D,20240603,000000,54.82,58.22,54.52,57.15,1457688,0
+CRSP.US,D,20240604,000000,56.86,59.62,56.5389,58.275,1294169,0
+CRSP.US,D,20240605,000000,58.5,60,56.6,59.72,1150597,0
+CRSP.US,D,20240606,000000,59.6,60.259,58.62,59.96,965743,0
+CRSP.US,D,20240607,000000,58.98,60.0756,57.765,57.87,1137788,0
+CRSP.US,D,20240610,000000,57,60.08,56.8,59.99,1102540,0
+CRSP.US,D,20240611,000000,59.57,63.42,58.28,62.31,1965382,0
+CRSP.US,D,20240612,000000,64.2,67.87,63.61,64.83,2682466,0
+CRSP.US,D,20240613,000000,66,67.88,64.901,65.26,1769842,0
+CRSP.US,D,20240614,000000,64.78,65.3871,63.49,63.56,1078430,0
+CRSP.US,D,20240617,000000,62.85,62.8899,61.14,61.785,1236352,0
+CRSP.US,D,20240618,000000,62.03,62.1683,60.4101,60.57,903403,0
+CRSP.US,D,20240620,000000,60.05,60.19,58.05,59.6,1262558,0
+CRSP.US,D,20240621,000000,59.34,60.46,55.08,56.24,4019953,0
+CRSP.US,D,20240624,000000,56.27,58.31,56.11,57.94,1097053,0
+CRSP.US,D,20240625,000000,57.71,57.97,55.68,55.95,873115,0
+CRSP.US,D,20240626,000000,55.47,56.8,55.01,56.63,1048932,0
+CRSP.US,D,20240627,000000,56.66,57.98,55.31,55.38,1236984,0
+CRSP.US,D,20240628,000000,55.53,55.6916,53.33,54.01,1313469,0
+CRSP.US,D,20240701,000000,54.02,55.67,53.3105,53.95,1292722,0
+CRSP.US,D,20240702,000000,53.98,53.98,52.52,53.115,1058986,0
+CRSP.US,D,20240703,000000,53.6,54.74,53.14,53.9,679450,0
+CRSP.US,D,20240705,000000,53.69,53.69,52.31,53.1,1078291,0
+CRSP.US,D,20240708,000000,53.66,54.8286,53.17,53.23,1051596,0
+CRSP.US,D,20240709,000000,53.25,55.15,52.83,55.03,904889,0
+CRSP.US,D,20240710,000000,55.52,55.94,54.09,55.56,911038,0
+CRSP.US,D,20240711,000000,57.38,60.2,56.57,56.81,1976409,0
+CRSP.US,D,20240712,000000,57.38,58.84,56.635,57.9,1388805,0
+CRSP.US,D,20240715,000000,57.95,58.46,56.5,57.46,1018361,0
+CRSP.US,D,20240716,000000,57.72,63.68,57.4201,62.75,3079410,0
+CRSP.US,D,20240717,000000,61.14,63.3899,60.26,60.48,1588371,0
+CRSP.US,D,20240718,000000,60.84,61.47,55.82,56.21,1957678,0
+CRSP.US,D,20240719,000000,56.08,56.21,54.01,54.56,1391661,0
+CRSP.US,D,20240722,000000,55.2,56.39,54.06,56.24,1209593,0
+CRSP.US,D,20240723,000000,56.08,58.49,55.93,57.19,962190,0
+CRSP.US,D,20240724,000000,56.19,57.2,55.26,55.39,1051441,0
+CRSP.US,D,20240725,000000,55.38,58.76,55.31,57.57,1086040,0
+CRSP.US,D,20240726,000000,58.49,59.77,57.35,57.92,867106,0
+CRSP.US,D,20240729,000000,57.95,59.07,56.5001,58.5,800192,0
+CRSP.US,D,20240730,000000,57.92,58.04,55.83,56.41,1288267,0
+CRSP.US,D,20240731,000000,56.73,59.4999,56.02,57.29,1030905,0
+CRSP.US,D,20240801,000000,57.39,57.68,54.62,54.85,1363726,0
+CRSP.US,D,20240802,000000,53,53.15,49.73,51.11,2557314,0
+CRSP.US,D,20240805,000000,44.95,50.1799,44.8033,49.66,2535226,0
+CRSP.US,D,20240806,000000,50.21,51.11,48,49.33,1578700,0
+CRSP.US,D,20240807,000000,50.46,50.46,46.9,47.27,1599809,0
+CRSP.US,D,20240808,000000,47.55,48.46,46.65,47.86,1230559,0
+CRSP.US,D,20240809,000000,48.26,49.19,46.57,47.01,998709,0
+CRSP.US,D,20240812,000000,47.04,47.6457,46.0522,46.91,985254,0
+CRSP.US,D,20240813,000000,47.1,48.5,46.57,48.22,940032,0
+CRSP.US,D,20240814,000000,48.5,48.5,45.61,46.41,1789036,0
+CRSP.US,D,20240815,000000,47.77,48.94,47.23,48.85,1391221,0
+CRSP.US,D,20240816,000000,48.35,48.68,47.33,47.85,1062445,0
+CRSP.US,D,20240819,000000,47.85,49.88,47.4,49.83,949631,0
+CRSP.US,D,20240820,000000,49.75,50.727,48.92,49.07,959425,0
+CRSP.US,D,20240821,000000,49.38,50.22,49,49.99,1110502,0
+CRSP.US,D,20240822,000000,50.05,50.1,47.34,47.5,1118089,0
+CRSP.US,D,20240823,000000,47.99,49.24,47.1701,48.69,851675,0
+CRSP.US,D,20240826,000000,49.15,49.6199,48.31,49.17,706156,0
+CRSP.US,D,20240827,000000,48.6,48.79,47.57,48.24,772066,0
+CRSP.US,D,20240828,000000,48,48.435,46.86,47.48,706904,0
+CRSP.US,D,20240829,000000,47.8,48.71,47.45,47.55,677020,0
+CRSP.US,D,20240830,000000,47.72,48.1818,46.995,47.72,775711,0
+CRSP.US,D,20240903,000000,47.37,48.27,45.19,45.52,1119749,0
+CRSP.US,D,20240904,000000,45.39,46.14,44.71,45.03,822713,0
+CRSP.US,D,20240905,000000,45.17,45.73,44.04,45.25,924587,0
+CRSP.US,D,20240906,000000,45.25,45.6,43.42,44.62,1143930,0
+CRSP.US,D,20240909,000000,44.71,45.57,44.38,44.87,761527,0
+CRSP.US,D,20240910,000000,45,45.805,44.14,45.59,713628,0
+CRSP.US,D,20240911,000000,45.23,45.5,44.21,45.44,700803,0
+CRSP.US,D,20240912,000000,45.36,46.3599,44.4296,45.89,733556,0
+CRSP.US,D,20240913,000000,46.5,48.99,46.45,48.94,1386015,0
+CRSP.US,D,20240916,000000,48.97,49.09,47.045,47.74,978568,0
+CRSP.US,D,20240917,000000,48.26,50.61,48.07,49.87,1908425,0
+CRSP.US,D,20240918,000000,50,51.99,49.18,49.59,1686332,0
+CRSP.US,D,20240919,000000,51.3,51.39,49.4,49.49,1036896,0
+CRSP.US,D,20240920,000000,49.4,49.4,47.8256,48.18,1775423,0
+CRSP.US,D,20240923,000000,48.54,48.56,46.73,46.74,955256,0
+CRSP.US,D,20240924,000000,46.96,47.4,46.45,46.79,809503,0
+CRSP.US,D,20240925,000000,46.72,47.36,45.87,45.92,970988,0
+CRSP.US,D,20240926,000000,46.93,47.2999,45.83,46.49,855116,0
+CRSP.US,D,20240927,000000,47.04,47.63,46.7,47.32,869891,0
+CRSP.US,D,20240930,000000,46.94,47.69,46.44,46.98,926907,0
+CRSP.US,D,20241001,000000,47,47.005,45.015,45.58,1258756,0
+CRSP.US,D,20241002,000000,45.25,45.99,44.83,45.71,927441,0
+CRSP.US,D,20241003,000000,45.24,45.5731,44.625,44.9,1204446,0
+CRSP.US,D,20241004,000000,45.53,45.8,44.61,45.37,1134352,0
+CRSP.US,D,20241007,000000,45.43,45.68,44.88,45.49,823485,0
+CRSP.US,D,20241008,000000,45.08,45.39,44.6,45.2,1038953,0
+CRSP.US,D,20241009,000000,45,45.76,44.44,45.4,668821,0
+CRSP.US,D,20241010,000000,45.01,45.695,44.5,45.39,576076,0
+CRSP.US,D,20241011,000000,45.28,47.5,45.03,46.85,1108443,0
+CRSP.US,D,20241014,000000,46.74,47.88,46.1,47.825,1046413,0
+CRSP.US,D,20241015,000000,47.86,48.54,47.195,48.05,867986,0
+CRSP.US,D,20241016,000000,48.32,49.25,47.9,49,1004694,0
+CRSP.US,D,20241017,000000,48.91,49.28,48.25,48.29,1151264,0
+CRSP.US,D,20241018,000000,48.55,49.24,48.4,48.92,782357,0
+CRSP.US,D,20241021,000000,48.5901,48.94,48.2,48.51,788699,0
+CRSP.US,D,20241022,000000,48.26,48.42,47.819,48.04,834047,0
+CRSP.US,D,20241023,000000,47.95,47.96,45.44,46,1827426,0
+CRSP.US,D,20241024,000000,46.19,47.9801,45.92,47.95,1104905,0
+CRSP.US,D,20241025,000000,47.96,48.88,47.255,47.36,1109369,0
+CRSP.US,D,20241028,000000,47.99,50.5,47.75,49.71,1706512,0
+CRSP.US,D,20241029,000000,49.53,49.75,48.44,48.94,1185228,0
+CRSP.US,D,20241030,000000,48.51,49.8715,47.6,47.93,1165855,0
+CRSP.US,D,20241031,000000,47.76,47.99,46.295,46.39,1279425,0
+CRSP.US,D,20241101,000000,46.96,50.85,46.91,50.76,2263380,0
+CRSP.US,D,20241104,000000,50.44,51.9,49.2147,50.59,1601759,0
+CRSP.US,D,20241105,000000,49.345,50.42,47.04,50.36,2171940,0
+CRSP.US,D,20241106,000000,51.8,51.88,49.3901,50.72,2277415,0
+CRSP.US,D,20241107,000000,51.4,53.26,51.145,51.88,1598476,0
+CRSP.US,D,20241108,000000,51.21,52.52,50.5996,51.62,1306222,0
+CRSP.US,D,20241111,000000,53.13,59.0693,53,54.86,3659151,0
+CRSP.US,D,20241112,000000,53.8,53.99,50.5266,50.73,2175357,0
+CRSP.US,D,20241113,000000,50.9,52.43,49.405,49.79,1862682,0
+CRSP.US,D,20241114,000000,49.855,50.1,46.84,46.85,1958025,0
+CRSP.US,D,20241115,000000,47.61,48.44,46.3,47.25,3133146,0
+CRSP.US,D,20241118,000000,47.83,48.28,46.71,47.3,2041081,0
+CRSP.US,D,20241119,000000,46.97,47.53,46.56,46.97,1527108,0
+CRSP.US,D,20241120,000000,47.14,47.91,46.61,47.26,1948039,0
+CRSP.US,D,20241121,000000,47.21,47.21,45.51,46.29,2094587,0
+CRSP.US,D,20241122,000000,46.37,48,45.85,47.88,1504257,0
+CRSP.US,D,20241125,000000,49.21,51.7275,48.89,50.4,2224487,0
+CRSP.US,D,20241126,000000,50,50.63,48.49,49.31,1189846,0
+CRSP.US,D,20241127,000000,49.7,50.97,49.59,50.84,1013949,0
+CRSP.US,D,20241129,000000,51,51.67,50.25,51.17,757701,0
+CRSP.US,D,20241202,000000,51.12,55.5,50.97,55.15,3655262,0
+CRSP.US,D,20241203,000000,54.2,54.5499,51.2,51.24,1957885,0
+CRSP.US,D,20241204,000000,51.39,52.31,50.54,51.14,1464355,0
+CRSP.US,D,20241205,000000,51.24,51.28,49.0027,49.51,1446083,0
+CRSP.US,D,20241206,000000,49.79,52.39,49.75,52.33,1649424,0
+CRSP.US,D,20241209,000000,53,53.9706,49.83,49.84,2056329,0
+CRSP.US,D,20241210,000000,49.95,50.5,48.32,48.68,1701047,0
+CRSP.US,D,20241211,000000,49,49.3773,47.3534,47.78,1508131,0
+CRSP.US,D,20241212,000000,47.41,47.68,45.39,45.4,1977206,0
+CRSP.US,D,20241213,000000,45.01,45.34,42.86,43.78,3191549,0
+CRSP.US,D,20241216,000000,43.95,45.16,43.74,44.24,1559961,0
+CRSP.US,D,20241217,000000,44.115,44.92,43.4,44.63,1354239,0
+CRSP.US,D,20241218,000000,44.84,44.99,40.61,41.06,2377943,0
+CRSP.US,D,20241219,000000,41.68,41.76,39.8,40.385,2377222,0
+CRSP.US,D,20241220,000000,40.25,41.02,39.41,40.72,3348387,0
+CRSP.US,D,20241223,000000,40.82,40.835,39.7659,40.48,1516756,0
+CRSP.US,D,20241224,000000,40.48,41.015,39.8,40.94,759865,0
+CRSP.US,D,20241226,000000,40.21,41.34,40,41.07,1149591,0
+CRSP.US,D,20241227,000000,40.76,41.14,39.85,40.02,1665944,0
+CRSP.US,D,20241230,000000,39.55,39.67,38.2,38.65,2189153,0
+CRSP.US,D,20241231,000000,39,39.69,38.75,39.36,1661938,0
+CRSP.US,D,20250102,000000,39.81,41.44,39.34,41.43,1662593,0
+CRSP.US,D,20250103,000000,41.5,42.09,40.7,41.02,1445617,0
+CRSP.US,D,20250106,000000,41.25,44.28,41.21,42.43,2430324,0
+CRSP.US,D,20250107,000000,42.92,44.1237,41.6567,41.92,1525580,0
+CRSP.US,D,20250108,000000,41.56,41.7318,40.55,41.29,982408,0
+CRSP.US,D,20250110,000000,40.04,40.37,38.51,39.69,2408540,0
+CRSP.US,D,20250113,000000,39.06,39.2,36.52,38.85,2748433,0
+CRSP.US,D,20250114,000000,39.62,40.2,38.21,38.36,1489215,0
+CRSP.US,D,20250115,000000,39.88,40.99,38.89,39.04,1753847,0
+CRSP.US,D,20250116,000000,39.76,40.68,39.44,40.3,1613634,0
+CRSP.US,D,20250117,000000,41,41.55,40.45,40.53,1387300,0
+CRSP.US,D,20250121,000000,41.44,42.44,40.9,41.51,1813932,0
+CRSP.US,D,20250122,000000,41.65,45.77,41.1901,44.2,5393771,0
+CRSP.US,D,20250123,000000,43.61,44.49,42.43,44.23,2493125,0
+CRSP.US,D,20250124,000000,44.58,45.1,43,43.42,2275485,0
+CRSP.US,D,20250127,000000,41.94,42.86,41.14,41.85,1715277,0
+CRSP.US,D,20250128,000000,41.93,42.39,40.94,41.81,1425238,0
+CRSP.US,D,20250129,000000,41.85,42.9366,40.7886,41.21,1311707,0
+CRSP.US,D,20250130,000000,41.59,42.89,41.28,42.04,1630274,0
+CRSP.US,D,20250131,000000,42.15,43,41.42,41.59,2038805,0
+CRSP.US,D,20250203,000000,40.19,41.1,39.21,40,2234888,0
+CRSP.US,D,20250204,000000,40,41.11,39.75,40.49,1507110,0
+CRSP.US,D,20250205,000000,40.79,42.6,40.53,42.22,1842844,0
+CRSP.US,D,20250206,000000,42.71,42.88,40.54,40.61,1595822,0
+CRSP.US,D,20250207,000000,41,41.74,39.35,39.71,2173230,0
+CRSP.US,D,20250210,000000,40,40.04,39.18,39.41,1420191,0
+CRSP.US,D,20250211,000000,39.01,39.72,38.28,39.62,2027670,0
+CRSP.US,D,20250212,000000,40.67,44.1999,40.5,43.3,4246393,0
+CRSP.US,D,20250213,000000,43.7,44.14,42.2,43.49,2049491,0
+CRSP.US,D,20250214,000000,46.21,52.5999,46.04,49.72,7745292,0
+CRSP.US,D,20250218,000000,52.245,55.3,51.02,52.22,6027188,0
+CRSP.US,D,20250219,000000,52.4,55.88,52.23,53.02,4767738,0
+CRSP.US,D,20250220,000000,52.58,52.77,49.22,50.43,2974052,0
+CRSP.US,D,20250221,000000,51.23,51.47,47.34,47.91,2675126,0
+CRSP.US,D,20250224,000000,46.69,47.66,45.1,46.52,2203458,0
+CRSP.US,D,20250225,000000,46.23,46.67,44.02,44.51,2156964,0
+CRSP.US,D,20250226,000000,44.88,46,43.97,44.4,1240192,0
+CRSP.US,D,20250227,000000,44.57,46.78,43.51,43.62,1482969,0
+CRSP.US,D,20250228,000000,42.62,44.51,42,43.92,1662270,0
+CRSP.US,D,20250303,000000,45.16,45.2,42.1,42.29,1725314,0
+CRSP.US,D,20250304,000000,40.725,44.32,40.52,43.45,2114970,0
+CRSP.US,D,20250305,000000,43.5,44.35,42.3458,43.84,1189411,0
+CRSP.US,D,20250306,000000,42.57,43.7399,41.53,43.31,1276136,0
+CRSP.US,D,20250307,000000,42.88,45.79,42.48,45.53,1885803,0
+CRSP.US,D,20250310,000000,44.67,46.0699,42.7797,43.34,2929735,0
+CRSP.US,D,20250311,000000,42.93,43.34,40.82,42.37,1979920,0
+CRSP.US,D,20250312,000000,42.64,43.94,42.4201,43.49,1400801,0
+CRSP.US,D,20250313,000000,43.2,44.39,41.63,41.99,1193844,0
+CRSP.US,D,20250314,000000,42.55,43.4799,41.94,42.12,1425872,0
+CRSP.US,D,20250317,000000,41.94,43.32,41.455,42.82,1132384,0
+CRSP.US,D,20250318,000000,42.67,42.67,40.4,40.97,1933740,0
+CRSP.US,D,20250319,000000,41.2,42.75,40.6975,41.94,1244280,0
+CRSP.US,D,20250320,000000,41.225,42.5,41.03,41.17,1116508,0
+CRSP.US,D,20250321,000000,40.71,41.68,40.41,41.22,1540007,0
+CRSP.US,D,20250324,000000,42,42.72,41.88,42.62,1344235,0
+CRSP.US,D,20250325,000000,42.5,42.5,40.78,40.89,1641380,0
+CRSP.US,D,20250326,000000,40.8,40.88,39.14,39.18,2354807,0
+CRSP.US,D,20250327,000000,39,39.28,37.85,38.04,1727178,0
+CRSP.US,D,20250328,000000,37.99,38.2,36.93,36.99,1602334,0
+CRSP.US,D,20250331,000000,35.75,35.75,32.96,34.03,3970934,0
+CRSP.US,D,20250401,000000,33.99,34.93,33.01005,33.14,2179242,0
+CRSP.US,D,20250402,000000,32.655,34.86,32.508,34.19,1758807,0
+CRSP.US,D,20250403,000000,32.51,33.6911,32.19,32.66,2115805,0
+CRSP.US,D,20250404,000000,31.948,32.99,30.96,32.65,3079088,0
+CRSP.US,D,20250407,000000,30.875,34.2164,30.04,32.38,3726042,0
+CRSP.US,D,20250408,000000,34.645,35.38,30.8661,31.27,3338392,0
+CRSP.US,D,20250409,000000,30.56,35.06,30.5209,34.89,4524957,0
+CRSP.US,D,20250410,000000,34.01,34.77,32.9005,34.26,2687716,0
+CRSP.US,D,20250411,000000,34.44,39.3,34.44,39.3,3648913,0
+CRSP.US,D,20250414,000000,40,40.129,37.62,38.81,2626071,0
+CRSP.US,D,20250415,000000,38.42,39.89,38.2729,38.95,2211516,0
+CRSP.US,D,20250416,000000,38.43,38.5,36.74,37.78,1647348,0
+CRSP.US,D,20250417,000000,37.23,38.215,37.23,37.77,1027671,0
+CRSP.US,D,20250421,000000,37.06,39.27,36.66,37.82,1653066,0
+CRSP.US,D,20250422,000000,38.49,39.85,38.34,39.23,1832746,0
+CRSP.US,D,20250423,000000,40.11,40.73,38.54,38.54,1902850,0
+CRSP.US,D,20250424,000000,38.73,39.35,38.25,39.11,1796211,0
+CRSP.US,D,20250425,000000,38.73,39.05,37.934,38.27,1320642,0
+CRSP.US,D,20250428,000000,38.37,39.3999,37.46,37.88,1320604,0
+CRSP.US,D,20250429,000000,37.88,38.29,37.24,37.4,1259020,0
+CRSP.US,D,20250430,000000,36.78,38.88,36.06,38.67,2084020,0
+CRSP.US,D,20250501,000000,38.67,38.7,37.28,37.73,1938788,0
+CRSP.US,D,20250502,000000,38.18,39.38,38,38.25,1650765,0
+CRSP.US,D,20250505,000000,37.88,38.49,37.33,37.62,1317988,0
+CRSP.US,D,20250506,000000,36.92,36.97,33.03,33.16,3904865,0
+CRSP.US,D,20250507,000000,34.51,34.6399,33.5,34.25,3119121,0
+CRSP.US,D,20250508,000000,34.88,36.86,34.12,36.14,2487411,0
+CRSP.US,D,20250509,000000,36.39,37.34,35.545,35.62,1741205,0
+CRSP.US,D,20250512,000000,36.54,38.02,36.26,37.59,1961018,0
+CRSP.US,D,20250513,000000,37.74,37.9,36.29,37.22,2029198,0
+CRSP.US,D,20250514,000000,37.21,38.64,35.38,35.6,2119415,0
+CRSP.US,D,20250515,000000,35.32,36.36,34.87,36.31,1413656,0
+CRSP.US,D,20250516,000000,37.3,38.98,36.71,38.77,2943919,0
+CRSP.US,D,20250519,000000,38.19,39,37.7,38.68,1486979,0
+CRSP.US,D,20250520,000000,38.81,40.27,37.74,39.25,1973306,0
+CRSP.US,D,20250521,000000,38.8,39.41,36.88,36.99,2002707,0
+CRSP.US,D,20250522,000000,37,37.89,36.8001,37.53,1341189,0
+CRSP.US,D,20250523,000000,36.47,37.2,36.36,36.86,1261080,0
+CRSP.US,D,20250527,000000,37.74,38.1,37.0208,37.57,2055243,0
+CRSP.US,D,20250528,000000,37.71,38.125,37.165,37.225,1632951,0
+CRSP.US,D,20250529,000000,37.4,37.41,35.38,36.78,2724785,0
+CRSP.US,D,20250530,000000,36.825,36.95,35.48,36.29,2079307,0
+CRSP.US,D,20250602,000000,36.74,38.34,36.55,36.95,2381461,0
+CRSP.US,D,20250603,000000,37.47,38.15,36.075,38.04,1838491,0
+CRSP.US,D,20250604,000000,38.1,38.8799,37.95,38.05,1446522,0
+CRSP.US,D,20250605,000000,38.16,39.98,37.0201,38.57,2597708,0
+CRSP.US,D,20250606,000000,39.59,42.36,39.585,41.86,4726279,0
+CRSP.US,D,20250609,000000,43.33,43.73,41.0508,42.09,3289575,0
+CRSP.US,D,20250610,000000,42.87,45.1388,42.765,42.94,3531123,0
+CRSP.US,D,20250611,000000,43.75,43.75,41.49,41.52,2055926,0
+CRSP.US,D,20250612,000000,40.7,41.5,39.81,41.28,1632700,0
+CRSP.US,D,20250613,000000,40.275,41.7399,40,41.36,2019707,0
+CRSP.US,D,20250616,000000,42.19,42.35,40.76,41.58,1687271,0
+CRSP.US,D,20250617,000000,43.41,45.6,42.8,43.19,3881534,0
+CRSP.US,D,20250618,000000,43.13,47.04,42.17,44.43,5699673,0
+CRSP.US,D,20250620,000000,44.84,45.14,43.5,44.25,3055908,0
+CRSP.US,D,20250623,000000,43.71,45.7894,43.2301,45.55,2234203,0
+CRSP.US,D,20250624,000000,46.47,47.76,46.02,46.78,2456983,0
+CRSP.US,D,20250625,000000,47.47,48.48,46.85,47.66,2123543,0
+CRSP.US,D,20250626,000000,47.33,47.55,45.6,46.7,2681875,0
+CRSP.US,D,20250627,000000,46.72,47.67,46.2,47.49,15084989,0
+CRSP.US,D,20250630,000000,47.86,51.52,47.165,48.64,5290336,0
+CRSP.US,D,20250701,000000,48.39,49.92,46.6,48.51,3448218,0
+CRSP.US,D,20250702,000000,48.13,52.285,48.12,51.67,3365502,0
+CRSP.US,D,20250703,000000,52.36,53.08,51.15,52.17,1839155,0
+CRSP.US,D,20250707,000000,51.765,52.8767,50.26,51.19,2181436,0
+CRSP.US,D,20250708,000000,51.32,55.21,51.15,54.82,3777391,0
+CRSP.US,D,20250709,000000,55.9,60.13,55.79,60.08,5356002,0
+CRSP.US,D,20250710,000000,62,62,57.9,59,4590263,0
+CRSP.US,D,20250711,000000,58.88,59.4803,55.88,56.8,2890458,0
+CRSP.US,D,20250714,000000,55.84,56.67,54.93,56.42,2462866,0
+CRSP.US,D,20250715,000000,56.35,56.87,52.3302,52.73,3116814,0
+CRSP.US,D,20250716,000000,53.44,55.33,53.4,55.14,3318172,0
+CRSP.US,D,20250717,000000,55.85,56.1999,54.8,55.09,2201083,0
+CRSP.US,D,20250718,000000,59.22,66.49,59,65.13,10165913,0
+CRSP.US,D,20250721,000000,66.53,71.13,64.89,65.33,7125898,0
+CRSP.US,D,20250722,000000,64.682,66.77,61.1338,65.93,4205598,0
+CRSP.US,D,20250723,000000,67.91,69.58,66.3095,68.14,3790615,0
+CRSP.US,D,20250724,000000,68.55,69.57,65.3446,66.06,2925225,0
+CRSP.US,D,20250725,000000,65.975,67.3699,64.41,64.76,2914977,0
+CRSP.US,D,20250728,000000,64.975,65.72,63.36,63.75,1688133,0
+CRSP.US,D,20250729,000000,62.81,62.88,58.68,59.02,4206304,0
+CRSP.US,D,20250730,000000,60.59,61.3847,56.49,57.68,3273964,0
+CRSP.US,D,20250731,000000,56.221,58.5,56,56.26,3267241,0
+CRSP.US,D,20250801,000000,54.3,56.78,53.7,56.09,2992284,0
+CRSP.US,D,20250804,000000,56.3,59.8907,55.826,59.59,3401053,0
+CRSP.US,D,20250805,000000,54.3,57.63,52.5,55.59,4543308,0
+CRSP.US,D,20250806,000000,55.59,57.25,53.4,56.34,2431584,0
+CRSP.US,D,20250807,000000,56.35,56.799,54.75,55.96,1906978,0
+CRSP.US,D,20250808,000000,56.23,56.37,54.39,55,1623412,0
+CRSP.US,D,20250811,000000,55.98,57.4986,55.09,55.41,2014273,0
+CRSP.US,D,20250812,000000,55.83,57.47,55.4465,56.6,2181047,0
+CRSP.US,D,20250813,000000,57,60.825,57,57.33,6935888,0
+CRSP.US,D,20250814,000000,58.57,60.64,57.22,58.82,4974449,0
+CRSP.US,D,20250815,000000,59.77,61.44,58.91,59.73,3063493,0
+CRSP.US,D,20250818,000000,59.345,59.46,57.49,57.59,2218977,0
+CRSP.US,D,20250819,000000,57.3,57.39,53.54,54.16,3100372,0
+CRSP.US,D,20250820,000000,53.08,54.37,51.8,53.07,2006457,0
+CRSP.US,D,20250821,000000,52.69,53.045,52.07,52.82,1176597,0
+CRSP.US,D,20250822,000000,52.81,55.08,52.605,54.32,1726470,0
+CRSP.US,D,20250825,000000,54.275,55.13,53.6801,54.13,1487296,0
+CRSP.US,D,20250826,000000,54.485,55.27,54.08,54.88,1278475,0
+CRSP.US,D,20250827,000000,55.04,55.3,53.25,53.53,1477488,0
+CRSP.US,D,20250828,000000,53.6,53.9399,52.73,53.05,1449487,0
+CRSP.US,D,20250829,000000,53,53.07,51.36,51.83,1589359,0
+CRSP.US,D,20250902,000000,50.99,53.4,50.83,52.66,1494809,0
+CRSP.US,D,20250903,000000,52.6,55.1476,52.3101,52.98,1640163,0
+CRSP.US,D,20250904,000000,52.82,52.9878,51.655,52.74,2061901,0
+CRSP.US,D,20250905,000000,52.55,54.94,52.1544,54.86,2736468,0
+CRSP.US,D,20250908,000000,55,55.59,54,54.1,1500102,0
+CRSP.US,D,20250909,000000,54.01,54.32,52.0001,53.69,1850676,0
+CRSP.US,D,20250910,000000,53.67,53.9299,51.6301,51.81,1160064,0
+CRSP.US,D,20250911,000000,51.94,56,51.85,55.89,2204908,0
+CRSP.US,D,20250912,000000,56.1,56.49,55.1,56.26,2000727,0
+CRSP.US,D,20250915,000000,57.25,58.6,55.68,57.84,2326536,0
+CRSP.US,D,20250916,000000,57.92,62.08,56.53,61.19,4625329,0
+CRSP.US,D,20250917,000000,61.25,61.7539,57.8,59.07,2768291,0
+CRSP.US,D,20250918,000000,60.72,63.1,60.55,62.94,2792466,0
+CRSP.US,D,20250919,000000,63.18,64.1784,62.27,62.32,5234673,0
+CRSP.US,D,20250922,000000,62.35,64.19,60.5,62.1,2385811,0
+CRSP.US,D,20250923,000000,61.63,63.63,60.31,60.76,2355824,0
+CRSP.US,D,20250924,000000,61.13,63.4982,60.3034,61.05,2165981,0
+CRSP.US,D,20250925,000000,58.98,61.16,58.4,60.32,1781110,0
+CRSP.US,D,20250926,000000,60.35,61.69,58.49,61.67,1957222,0
+CRSP.US,D,20250929,000000,62.15,64.2,61.56,63.77,2116938,0
+CRSP.US,D,20250930,000000,63.815,66.29,62.62,64.81,2576343,0
+CRSP.US,D,20251001,000000,64.75,66.7,64.66,66.16,1956630,0
+CRSP.US,D,20251002,000000,67.26,72.95,66.57,72.82,4280524,0
+CRSP.US,D,20251003,000000,73.88,73.95,67.71,67.74,3679342,0
+CRSP.US,D,20251006,000000,68.01,71.64,67.38,70.19,2477827,0
+CRSP.US,D,20251007,000000,70.305,71.15,68.26,70.62,1543848,0
+CRSP.US,D,20251008,000000,71.19,78.48,70.77,76.78,5868198,0
+CRSP.US,D,20251009,000000,77.8,78.38,73.55,74.92,2676759,0
+CRSP.US,D,20251010,000000,77.33,78,70.3,73.07,3840649,0
+CRSP.US,D,20251013,000000,75.12,75.16,67.9022,68.29,3193443,0
+CRSP.US,D,20251014,000000,67.495,71.31,64.8,69.38,2521720,0
+CRSP.US,D,20251015,000000,70.01,73.09,69.8,71.82,2366334,0
+CRSP.US,D,20251016,000000,70,71.515,67.82,68.43,2580655,0
+CRSP.US,D,20251017,000000,67.55,69.565,67,69.15,2006969,0
+CRSP.US,D,20251020,000000,71.13,74.43,70.8007,73.97,2688416,0
+CRSP.US,D,20251021,000000,73.79,75.06,71,72.32,1865205,0
+CRSP.US,D,20251022,000000,70.1,70.735,64.8,66.52,3193011,0
+CRSP.US,D,20251023,000000,66.61,67.49,65.45,67.21,1553012,0
+CRSP.US,D,20251024,000000,68.205,68.71,66.85,67.61,1342612,0
+CRSP.US,D,20251027,000000,67.125,67.73,64.1032,65.72,3004765,0
+CRSP.US,D,20251028,000000,65.66,65.71,63.59,64.17,1855622,0
+CRSP.US,D,20251029,000000,64.3,65.05,61.71,62.56,1771940,0
+CRSP.US,D,20251030,000000,61.81,62.77,60.91,61.1,1545039,0
+CRSP.US,D,20251031,000000,61.19,65.98,60.5332,63.99,3020777,0
+CRSP.US,D,20251103,000000,63.02,64.7362,60.53,61.97,1922535,0
+CRSP.US,D,20251104,000000,59.965,60.64,56,56.41,3280643,0
+CRSP.US,D,20251105,000000,56.5,57.23,54.91,56.99,2083556,0
+CRSP.US,D,20251106,000000,56.51,58.75,54.57,56.61,2745943,0
+CRSP.US,D,20251107,000000,53.61,55.22,52.42,55.12,2936609,0
+CRSP.US,D,20251110,000000,58.06,58.48,53.83,54.58,2349631,0
+CRSP.US,D,20251111,000000,54.18,56.15,52.82,55.21,2116003,0
+CRSP.US,D,20251112,000000,55.31,55.6899,52.05,52.19,2760506,0
+CRSP.US,D,20251113,000000,51.7,51.78,50.27,51.11,2919602,0
+CRSP.US,D,20251114,000000,49.58,54.77,49.11,52.53,4266817,0
+CRSP.US,D,20251117,000000,51.36,55.77,51.22,55.32,4451365,0
+CRSP.US,D,20251118,000000,54.55,54.9945,52.07,53.47,2436838,0
+CRSP.US,D,20251119,000000,53.83,53.83,50.56,50.73,1736906,0
+CRSP.US,D,20251120,000000,51.61,53.2,48.24,49.29,2370436,0
+CRSP.US,D,20251121,000000,48.48,51.45,48.02,50.23,2753748,0
+CRSP.US,D,20251124,000000,50.4,51.51,49.3141,51.25,2488792,0
+CRSP.US,D,20251125,000000,50.89,53.8899,49.96,53.57,2359109,0
+CRSP.US,D,20251126,000000,53.63,53.78,52.3,53.3,2084305,0
+CRSP.US,D,20251128,000000,52.84,54,51.5,53.47,1406810,0
+CRSP.US,D,20251201,000000,52.3,53.46,51,52.17,2287576,0
+CRSP.US,D,20251202,000000,52.43,53.03,51.2,51.58,1416528,0
+CRSP.US,D,20251203,000000,51.49,56.01,51.1601,55.99,1948883,0
+CRSP.US,D,20251204,000000,55.99,59.77,54.93,58.18,3111106,0
+CRSP.US,D,20251205,000000,58.175,58.76,56.01,56.88,1660255,0
+CRSP.US,D,20251208,000000,58.12,58.76,56.6788,57.36,1309474,0
+CRSP.US,D,20251209,000000,57,58,55.65,57.04,2169160,0
+CRSP.US,D,20251210,000000,56.34,58.47,54.4101,57.59,1570928,0
+CRSP.US,D,20251211,000000,56.85,59.245,56.61,58.09,1348891,0
+CRSP.US,D,20251212,000000,57.95,58.5,55.52,56.68,1402459,0
+CRSP.US,D,20251215,000000,57.12,58.35,55.65,56.25,1565200,0
+CRSP.US,D,20251216,000000,55.68,57.5839,55.29,55.97,1144669,0
+CRSP.US,D,20251217,000000,55.74,58,54.6,54.74,1175613,0
+CRSP.US,D,20251218,000000,54.9,57.03,54.7701,54.84,1335412,0
+CRSP.US,D,20251219,000000,55.35,56.68,55,55.86,3283623,0
+CRSP.US,D,20251222,000000,56.02,59.18,54.5,57.91,2103057,0
+CRSP.US,D,20251223,000000,57.1,57.24,55.81,56.46,1343291,0
+CRSP.US,D,20251224,000000,56.45,56.8256,55.21,56.71,652969,0
+CRSP.US,D,20251226,000000,56.48,56.54,53.76,55.08,1410636,0
+CRSP.US,D,20251229,000000,54.585,55.4075,53.8,53.97,1279779,0
+CRSP.US,D,20251230,000000,54.06,54.12,52.98,53.19,1363787,0
+CRSP.US,D,20251231,000000,53.13,53.46,52.35,52.44,1383494,0
+CRSP.US,D,20260102,000000,52.72,54.269,52.1,53.77,1373189,0
+CRSP.US,D,20260105,000000,53.82,55.5204,53.7301,55.15,1936990,0
+CRSP.US,D,20260106,000000,55.13,60.73,54.9,58.19,2863487,0
+CRSP.US,D,20260107,000000,58.72,59.89,57.3,57.99,1900352,0
+CRSP.US,D,20260108,000000,57.745,57.745,56.0301,56.4,1511734,0
+CRSP.US,D,20260109,000000,56.96,57.37,53.68,53.84,2100794,0
+CRSP.US,D,20260112,000000,54,55.7,53.3701,55.3,1951241,0
+CRSP.US,D,20260113,000000,55.69,56.64,54.12,56.18,1540970,0
+CRSP.US,D,20260114,000000,55.985,57.99,55.3,56.89,1770546,0
+CRSP.US,D,20260115,000000,56.92,57.31,54.04,54.21,1507105,0
+CRSP.US,D,20260116,000000,54.15,54.752,53.1,53.51,1409225,0
+CRSP.US,D,20260120,000000,52.02,53.46,51,52.61,1808760,0
+CRSP.US,D,20260121,000000,52.14,54.805,51.8,54.73,1570918,0
+CRSP.US,D,20260122,000000,54.53,60.86,54.22,60.81,3428010,0
+CRSP.US,D,20260123,000000,60.7,60.7,55.0516,55.52,2393076,0
+CRSP.US,D,20260126,000000,54.77,55.71,53.7201,54.65,1352002,0
+CRSP.US,D,20260127,000000,55.5,56.69,53.57,54.26,1357181,0
+CRSP.US,D,20260128,000000,54.3,54.63,53.07,53.69,1218538,0
+CRSP.US,D,20260129,000000,53.03,54.085,52.6724,53.35,1567943,0
+CRSP.US,D,20260130,000000,52.12,53.84,49.73,49.96,2243455,0
+CRSP.US,D,20260202,000000,49.5,51.92,49.1,51.31,1714783,0
+CRSP.US,D,20260203,000000,51.23,53,50.6111,52,1386440,0
+CRSP.US,D,20260204,000000,51.89,52.3699,48.82,50.17,1856918,0
+CRSP.US,D,20260205,000000,48.855,49.6321,45.53,45.88,2627305,0
+CRSP.US,D,20260206,000000,47.22,48.99,46.27,48.74,1669534,0
+CRSP.US,D,20260209,000000,48.52,49.83,47.37,49.7,1409264,0
+CRSP.US,D,20260210,000000,49.36,50.63,48.69,48.83,1312936,0
+CRSP.US,D,20260211,000000,49.3,49.3,46.48,48.32,1337321,0
+CRSP.US,D,20260212,000000,48.6591,49,47.39,48.93,1532605,0
+CRSP.US,D,20260213,000000,49.74,54.096,49.62,53.07,2465665,0
+CRSP.US,D,20260217,000000,53,54.44,51.92,53.17,1688059,0
+CRSP.US,D,20260218,000000,52.88,54.035,52.5859,53.52,1232295,0
diff --git a/daily/us/nasdaq stocks/1/csco.us.txt b/daily/us/nasdaq stocks/1/csco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d1d904145daf21308497f2daa68bc8f1087d5c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csco.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCO.US,D,19900326,000000,0.056718,0.056718,0.056718,0.056718,59820364.573009,0
+CSCO.US,D,19900327,000000,0.056718,0.0639943,0.056718,0.0639943,23644252.833202,0
+CSCO.US,D,19900328,000000,0.0639943,0.0639943,0.0639943,0.0639943,14721893.965228,0
+CSCO.US,D,19900329,000000,0.0639943,0.0639943,0.056718,0.0639943,24414822.911814,0
+CSCO.US,D,19900330,000000,0.056718,0.056718,0.056718,0.056718,42705658.183811,0
+CSCO.US,D,19900402,000000,0.056718,0.056718,0.056718,0.056718,23522581.729478,0
+CSCO.US,D,19900403,000000,0.056718,0.056718,0.056718,0.056718,13829657.874755,0
+CSCO.US,D,19900404,000000,0.056718,0.056718,0.056718,0.056718,22305901.243426,0
+CSCO.US,D,19900405,000000,0.056718,0.056718,0.056718,0.056718,13748543.46615,0
+CSCO.US,D,19900406,000000,0.056718,0.056718,0.056718,0.056718,16871369.273614,0
+CSCO.US,D,19900409,000000,0.056718,0.056718,0.056718,0.056718,10139044.44589,0
+CSCO.US,D,19900410,000000,0.056718,0.056718,0.0497264,0.056718,49194648.951071,0
+CSCO.US,D,19900411,000000,0.056718,0.056718,0.056718,0.056718,36297778.77004,0
+CSCO.US,D,19900412,000000,0.056718,0.056718,0.056718,0.056718,19831968.300612,0
+CSCO.US,D,19900416,000000,0.056718,0.056718,0.056718,0.056718,10057934.110775,0
+CSCO.US,D,19900417,000000,0.056718,0.056718,0.056718,0.056718,9895708.3486796,0
+CSCO.US,D,19900418,000000,0.056718,0.056718,0.056718,0.056718,35608327.173525,0
+CSCO.US,D,19900419,000000,0.056718,0.056718,0.056718,0.056718,37068352.922143,0
+CSCO.US,D,19900420,000000,0.056718,0.056718,0.056718,0.056718,12410191.876373,0
+CSCO.US,D,19900423,000000,0.056718,0.056718,0.056718,0.056718,9490148.5261197,0
+CSCO.US,D,19900424,000000,0.056718,0.056718,0.056718,0.056718,15776355.817795,0
+CSCO.US,D,19900425,000000,0.056718,0.056718,0.056718,0.056718,10341826.903102,0
+CSCO.US,D,19900426,000000,0.056718,0.056718,0.056718,0.056718,16749700.206636,0
+CSCO.US,D,19900427,000000,0.056718,0.056718,0.056718,0.056718,6975666.0167988,0
+CSCO.US,D,19900430,000000,0.056718,0.056718,0.056718,0.056718,50451891.224104,0
+CSCO.US,D,19900501,000000,0.056718,0.056718,0.056718,0.056718,42786774.629164,0
+CSCO.US,D,19900502,000000,0.056718,0.056718,0.056718,0.056718,4623404.1777091,0
+CSCO.US,D,19900503,000000,0.056718,0.0639943,0.056718,0.0639943,11355729.005434,0
+CSCO.US,D,19900504,000000,0.056718,0.0639943,0.056718,0.0639943,10260712.494496,0
+CSCO.US,D,19900507,000000,0.0639943,0.0639943,0.0639943,0.0639943,20643096.092714,0
+CSCO.US,D,19900508,000000,0.0639943,0.0639943,0.0639943,0.0639943,20480870.330619,0
+CSCO.US,D,19900509,000000,0.0639943,0.0639943,0.0639943,0.0639943,14437999.136155,0
+CSCO.US,D,19900510,000000,0.0639943,0.0639943,0.0639943,0.0639943,6164538.2246969,0
+CSCO.US,D,19900511,000000,0.0639943,0.0639943,0.0639943,0.0639943,43030108.689628,0
+CSCO.US,D,19900514,000000,0.0639943,0.0639943,0.0639943,0.0639943,22103115.731095,0
+CSCO.US,D,19900515,000000,0.0639943,0.0639943,0.0639943,0.0639943,34837758.113286,0
+CSCO.US,D,19900516,000000,0.0639943,0.0639943,0.0639943,0.0639943,27497101.189517,0
+CSCO.US,D,19900517,000000,0.0639943,0.0639943,0.0639943,0.0639943,9936264.0254238,0
+CSCO.US,D,19900518,000000,0.0639943,0.0639943,0.056718,0.0639943,65701016.115615,0
+CSCO.US,D,19900521,000000,0.056718,0.0639943,0.056718,0.0639943,6570103.1391207,0
+CSCO.US,D,19900522,000000,0.0639943,0.0639943,0.0639943,0.0639943,34594423.034448,0
+CSCO.US,D,19900523,000000,0.0639943,0.0639943,0.056718,0.056718,57711446.978112,0
+CSCO.US,D,19900524,000000,0.0639943,0.0639943,0.056718,0.0639943,13302424.911727,0
+CSCO.US,D,19900525,000000,0.056718,0.0639943,0.056718,0.056718,6529542.3705127,0
+CSCO.US,D,19900529,000000,0.056718,0.0639943,0.056718,0.056718,29606009.619059,0
+CSCO.US,D,19900530,000000,0.056718,0.056718,0.056718,0.056718,136552664.28011,0
+CSCO.US,D,19900531,000000,0.056718,0.0639943,0.056718,0.0639943,146772820.07948,0
+CSCO.US,D,19900601,000000,0.0639943,0.0639943,0.0639943,0.0639943,147097274.65879,0
+CSCO.US,D,19900604,000000,0.0639943,0.0639943,0.0639943,0.0639943,70202754.281465,0
+CSCO.US,D,19900605,000000,0.0639943,0.0639943,0.0639943,0.0639943,80179570.928514,0
+CSCO.US,D,19900606,000000,0.0639943,0.0639943,0.0639943,0.0639943,32891067.298856,0
+CSCO.US,D,19900607,000000,0.0639943,0.0639943,0.0639943,0.0639943,26239848.732756,0
+CSCO.US,D,19900608,000000,0.0639943,0.0639943,0.0639943,0.0639943,9895708.3486796,0
+CSCO.US,D,19900611,000000,0.0639943,0.0639943,0.0639943,0.0639943,5840091.7923709,0
+CSCO.US,D,19900612,000000,0.0639943,0.0709858,0.0639943,0.0709858,188586245.22794,0
+CSCO.US,D,19900613,000000,0.0709858,0.0709858,0.0709858,0.0709858,73568917.204513,0
+CSCO.US,D,19900614,000000,0.0709858,0.0709858,0.0709858,0.0709858,78557321.454547,0
+CSCO.US,D,19900615,000000,0.0709858,0.0709858,0.0709858,0.0709858,9814595.9768185,0
+CSCO.US,D,19900618,000000,0.0709858,0.0709858,0.0639943,0.0639943,17114709.444316,0
+CSCO.US,D,19900619,000000,0.0639943,0.0639943,0.0639943,0.0639943,29930462.161622,0
+CSCO.US,D,19900620,000000,0.0639943,0.0639943,0.0639943,0.0639943,43476230.299169,0
+CSCO.US,D,19900621,000000,0.0639943,0.0639943,0.0639943,0.0639943,15005789.812674,0
+CSCO.US,D,19900622,000000,0.0639943,0.0639943,0.0639943,0.0639943,1784473.1993167,0
+CSCO.US,D,19900625,000000,0.0639943,0.0639943,0.0639943,0.0639943,5637304.2432952,0
+CSCO.US,D,19900626,000000,0.0639943,0.0639943,0.0639943,0.0639943,7989572.1926216,0
+CSCO.US,D,19900627,000000,0.0639943,0.0639943,0.0639943,0.0639943,6083431.9630724,0
+CSCO.US,D,19900628,000000,0.0639943,0.0639943,0.0639943,0.0639943,217178350.70792,0
+CSCO.US,D,19900629,000000,0.0639943,0.0639943,0.0639943,0.0639943,69716076.99518,0
+CSCO.US,D,19900702,000000,0.0639943,0.0639943,0.0639943,0.0639943,54264173.719948,0
+CSCO.US,D,19900703,000000,0.0639943,0.0639943,0.0639943,0.0639943,6286205.2549294,0
+CSCO.US,D,19900705,000000,0.0639943,0.0639943,0.0639943,0.0639943,9774037.2449562,0
+CSCO.US,D,19900706,000000,0.0639943,0.0639943,0.0639943,0.0639943,5434525.8595745,0
+CSCO.US,D,19900709,000000,0.0639943,0.0639943,0.0639943,0.0639943,20805320.836437,0
+CSCO.US,D,19900710,000000,0.0639943,0.0639943,0.0639943,0.0639943,59455366.53743,0
+CSCO.US,D,19900711,000000,0.0639943,0.0709858,0.0639943,0.0709858,46436827.289422,0
+CSCO.US,D,19900712,000000,0.0709858,0.0709858,0.0709858,0.0709858,25144834.258563,0
+CSCO.US,D,19900713,000000,0.0709858,0.078105,0.0709858,0.078105,66106574.919802,0
+CSCO.US,D,19900716,000000,0.0709858,0.078105,0.0709858,0.0709858,114368429.04853,0
+CSCO.US,D,19900717,000000,0.0709858,0.0709858,0.0639943,0.0709858,60509824.316506,0
+CSCO.US,D,19900718,000000,0.0639943,0.0709858,0.0639943,0.0709858,33539963.218627,0
+CSCO.US,D,19900719,000000,0.0709858,0.0709858,0.0709858,0.0709858,38528369.505406,0
+CSCO.US,D,19900720,000000,0.0709858,0.0709858,0.0709858,0.0709858,86830787.457869,0
+CSCO.US,D,19900723,000000,0.0709858,0.0709858,0.0639943,0.0639943,51628018.070158,0
+CSCO.US,D,19900724,000000,0.0639943,0.0639943,0.056718,0.0639943,74015031.685444,0
+CSCO.US,D,19900725,000000,0.056718,0.0639943,0.056718,0.0639943,61969843.954887,0
+CSCO.US,D,19900726,000000,0.0639943,0.0639943,0.0639943,0.0639943,25347614.67903,0
+CSCO.US,D,19900727,000000,0.0639943,0.0639943,0.0639943,0.0639943,12612971.278467,0
+CSCO.US,D,19900730,000000,0.0639943,0.0639943,0.0639943,0.0639943,25590950.77624,0
+CSCO.US,D,19900731,000000,0.0639943,0.0639943,0.0639943,0.0639943,13707991.862896,0
+CSCO.US,D,19900801,000000,0.0639943,0.0639943,0.0639943,0.0639943,13951326.941734,0
+CSCO.US,D,19900802,000000,0.0639943,0.0639943,0.056718,0.0639943,9003472.2582077,0
+CSCO.US,D,19900803,000000,0.0639943,0.0639943,0.056718,0.056718,78760104.930131,0
+CSCO.US,D,19900806,000000,0.056718,0.0639943,0.056718,0.056718,88858596.754396,0
+CSCO.US,D,19900807,000000,0.0639943,0.0639943,0.056718,0.056718,52074138.661326,0
+CSCO.US,D,19900808,000000,0.0639943,0.0639943,0.056718,0.056718,32242161.195358,0
+CSCO.US,D,19900809,000000,0.056718,0.0639943,0.056718,0.0639943,73001126.527994,0
+CSCO.US,D,19900810,000000,0.0639943,0.0639943,0.056718,0.056718,50046329.364798,0
+CSCO.US,D,19900813,000000,0.056718,0.056718,0.056718,0.056718,19345298.142937,0
+CSCO.US,D,19900814,000000,0.056718,0.056718,0.056718,0.056718,32323277.640711,0
+CSCO.US,D,19900815,000000,0.056718,0.056718,0.056718,0.056718,51506353.076671,0
+CSCO.US,D,19900816,000000,0.056718,0.056718,0.056718,0.056718,31877160.104661,0
+CSCO.US,D,19900817,000000,0.056718,0.0639943,0.056718,0.0639943,125602495.09723,0
+CSCO.US,D,19900820,000000,0.0639943,0.0639943,0.0639943,0.0639943,65701016.115615,0
+CSCO.US,D,19900821,000000,0.056718,0.0639943,0.056718,0.056718,53412493.30622,0
+CSCO.US,D,19900822,000000,0.056718,0.0639943,0.056718,0.056718,37595581.811681,0
+CSCO.US,D,19900823,000000,0.056718,0.056718,0.056718,0.056718,81355701.848059,0
+CSCO.US,D,19900824,000000,0.056718,0.056718,0.056718,0.056718,84235191.558314,0
+CSCO.US,D,19900827,000000,0.0639943,0.0639943,0.0639943,0.0639943,53412493.30622,0
+CSCO.US,D,19900828,000000,0.0639943,0.0639943,0.0639943,0.0639943,29971019.875112,0
+CSCO.US,D,19900829,000000,0.0639943,0.0639943,0.056718,0.0639943,70648865.707277,0
+CSCO.US,D,19900830,000000,0.0639943,0.0639943,0.056718,0.0639943,66106574.919802,0
+CSCO.US,D,19900831,000000,0.0639943,0.0639943,0.0639943,0.0639943,17682491.973853,0
+CSCO.US,D,19900904,000000,0.0639943,0.0639943,0.0639943,0.0639943,37190019.952376,0
+CSCO.US,D,19900905,000000,0.0639943,0.0639943,0.0639943,0.0639943,53412493.30622,0
+CSCO.US,D,19900906,000000,0.0639943,0.0639943,0.056718,0.056718,54507503.706922,0
+CSCO.US,D,19900907,000000,0.0639943,0.0639943,0.056718,0.0639943,24455377.570186,0
+CSCO.US,D,19900910,000000,0.0639943,0.0639943,0.0639943,0.0639943,58806466.544169,0
+CSCO.US,D,19900911,000000,0.0639943,0.0639943,0.0639943,0.0639943,17033600.127574,0
+CSCO.US,D,19900912,000000,0.0639943,0.0639943,0.0639943,0.0639943,20156421.861548,0
+CSCO.US,D,19900913,000000,0.0639943,0.0639943,0.0639943,0.0639943,30173800.295578,0
+CSCO.US,D,19900914,000000,0.0639943,0.0639943,0.0639943,0.0639943,25590950.77624,0
+CSCO.US,D,19900917,000000,0.0639943,0.0639943,0.0639943,0.0639943,126656956.9498,0
+CSCO.US,D,19900918,000000,0.0639943,0.0639943,0.0639943,0.0639943,48991869.548977,0
+CSCO.US,D,19900919,000000,0.0639943,0.0639943,0.0639943,0.0639943,105932747.46685,0
+CSCO.US,D,19900920,000000,0.0639943,0.0639943,0.0639943,0.0639943,106946653.64268,0
+CSCO.US,D,19900921,000000,0.0639943,0.0639943,0.0639943,0.0639943,86262997.799723,0
+CSCO.US,D,19900924,000000,0.056718,0.0639943,0.056718,0.056718,136552664.28011,0
+CSCO.US,D,19900925,000000,0.056718,0.0639943,0.056718,0.0639943,163360300.63426,0
+CSCO.US,D,19900926,000000,0.0639943,0.0639943,0.056718,0.056718,91738083.409533,0
+CSCO.US,D,19900927,000000,0.056718,0.056718,0.056718,0.056718,105932747.46685,0
+CSCO.US,D,19900928,000000,0.056718,0.056718,0.056718,0.056718,220220067.19865,0
+CSCO.US,D,19901001,000000,0.056718,0.0639943,0.056718,0.056718,126413619.83421,0
+CSCO.US,D,19901002,000000,0.0639943,0.0639943,0.056718,0.056718,70081083.177741,0
+CSCO.US,D,19901003,000000,0.056718,0.056718,0.056718,0.056718,87317459.65229,0
+CSCO.US,D,19901004,000000,0.056718,0.056718,0.056718,0.056718,33215515.767928,0
+CSCO.US,D,19901005,000000,0.056718,0.056718,0.056718,0.056718,61280389.303254,0
+CSCO.US,D,19901008,000000,0.0639943,0.0639943,0.056718,0.056718,16465808.432682,0
+CSCO.US,D,19901009,000000,0.056718,0.056718,0.056718,0.056718,164130864.60264,0
+CSCO.US,D,19901010,000000,0.0497264,0.0497264,0.0497264,0.0497264,160196916.09493,0
+CSCO.US,D,19901011,000000,0.0497264,0.0497264,0.0497264,0.0497264,99362644.327729,0
+CSCO.US,D,19901012,000000,0.0497264,0.056718,0.0497264,0.056718,58806466.544169,0
+CSCO.US,D,19901015,000000,0.056718,0.056718,0.0497264,0.056718,84802977.142969,0
+CSCO.US,D,19901016,000000,0.056718,0.056718,0.056718,0.056718,87682462.779733,0
+CSCO.US,D,19901017,000000,0.056718,0.0639943,0.056718,0.056718,72352228.571479,0
+CSCO.US,D,19901018,000000,0.0639943,0.0639943,0.0639943,0.0639943,171106530.61944,0
+CSCO.US,D,19901019,000000,0.0709858,0.0709858,0.0709858,0.0709858,341320829.22189,0
+CSCO.US,D,19901022,000000,0.0709858,0.0709858,0.0709858,0.0709858,180921126.59626,0
+CSCO.US,D,19901023,000000,0.0709858,0.078105,0.0709858,0.078105,145312798.40436,0
+CSCO.US,D,19901024,000000,0.0709858,0.078105,0.0709858,0.078105,93400888.560244,0
+CSCO.US,D,19901025,000000,0.078105,0.078105,0.078105,0.078105,118951279.58624,0
+CSCO.US,D,19901026,000000,0.078105,0.078105,0.0709858,0.0709858,133835400.33194,0
+CSCO.US,D,19901029,000000,0.0709858,0.0709858,0.0709858,0.0709858,53493605.678081,0
+CSCO.US,D,19901030,000000,0.0709858,0.0709858,0.0639943,0.0709858,128684768.28307,0
+CSCO.US,D,19901031,000000,0.0709858,0.078105,0.0709858,0.0709858,114895665.06669,0
+CSCO.US,D,19901101,000000,0.0709858,0.0709858,0.0709858,0.0709858,51790240.777134,0
+CSCO.US,D,19901102,000000,0.0709858,0.078105,0.0709858,0.078105,40312844.741469,0
+CSCO.US,D,19901105,000000,0.078105,0.078105,0.0709858,0.078105,54750846.932742,0
+CSCO.US,D,19901106,000000,0.078105,0.078105,0.078105,0.078105,51465797.399926,0
+CSCO.US,D,19901107,000000,0.078105,0.078105,0.0709858,0.0709858,168429821.32965,0
+CSCO.US,D,19901108,000000,0.078105,0.0923434,0.078105,0.0852144,989489721.47773,0
+CSCO.US,D,19901109,000000,0.0852144,0.0852144,0.0852144,0.0852144,200834214.39734,0
+CSCO.US,D,19901112,000000,0.0852144,0.0852144,0.0852144,0.0852144,159304688.15145,0
+CSCO.US,D,19901113,000000,0.0852144,0.0852144,0.0852144,0.0852144,93644224.657455,0
+CSCO.US,D,19901114,000000,0.0852144,0.0852144,0.0852144,0.0852144,255179495.39728,0
+CSCO.US,D,19901115,000000,0.0852144,0.0923434,0.0852144,0.0923434,137891020.96175,0
+CSCO.US,D,19901116,000000,0.0923434,0.0923434,0.0923434,0.0923434,253030022.12564,0
+CSCO.US,D,19901119,000000,0.0923434,0.0923434,0.0923434,0.0923434,64889889.341886,0
+CSCO.US,D,19901120,000000,0.0923434,0.0923434,0.0923434,0.0923434,67566600.66842,0
+CSCO.US,D,19901121,000000,0.0923434,0.0923434,0.0852144,0.0923434,102769368.01939,0
+CSCO.US,D,19901123,000000,0.0923434,0.0923434,0.0923434,0.0923434,12734641.363817,0
+CSCO.US,D,19901126,000000,0.0923434,0.0923434,0.0852144,0.0923434,59820364.573009,0
+CSCO.US,D,19901127,000000,0.0923434,0.0994919,0.0923434,0.0994919,181691698.71161,0
+CSCO.US,D,19901128,000000,0.0994919,0.0994919,0.0994919,0.0994919,178568866.79391,0
+CSCO.US,D,19901129,000000,0.0994919,0.0994919,0.0923434,0.0923434,120776307.44393,0
+CSCO.US,D,19901130,000000,0.0923434,0.0994919,0.0923434,0.0994919,145231688.06924,0
+CSCO.US,D,19901203,000000,0.0994919,0.0994919,0.0994919,0.0994919,179014986.36671,0
+CSCO.US,D,19901204,000000,0.0994919,0.0994919,0.0994919,0.0994919,94779796.845137,0
+CSCO.US,D,19901205,000000,0.0994919,0.106395,0.0994919,0.0994919,134524853.9652,0
+CSCO.US,D,19901206,000000,0.106395,0.106395,0.0994919,0.0994919,214704428.96721,0
+CSCO.US,D,19901207,000000,0.0994919,0.0994919,0.0994919,0.0994919,52074138.661326,0
+CSCO.US,D,19901210,000000,0.0994919,0.0994919,0.0994919,0.0994919,9003472.2582077,0
+CSCO.US,D,19901211,000000,0.0994919,0.0994919,0.0994919,0.0994919,82329048.273647,0
+CSCO.US,D,19901212,000000,0.0994919,0.0994919,0.0994919,0.0994919,95631475.222119,0
+CSCO.US,D,19901213,000000,0.0994919,0.106395,0.0994919,0.106395,187572340.07049,0
+CSCO.US,D,19901214,000000,0.106395,0.11377,0.106395,0.11377,178325527.64158,0
+CSCO.US,D,19901217,000000,0.106395,0.11377,0.106395,0.106395,149165637.59532,0
+CSCO.US,D,19901218,000000,0.106395,0.106395,0.106395,0.106395,119316289.8423,0
+CSCO.US,D,19901219,000000,0.106395,0.11377,0.106395,0.11377,132578157.04054,0
+CSCO.US,D,19901220,000000,0.106395,0.11377,0.106395,0.106395,159710241.86376,0
+CSCO.US,D,19901221,000000,0.106395,0.106395,0.106395,0.106395,69959415.129136,0
+CSCO.US,D,19901224,000000,0.106395,0.106395,0.106395,0.106395,21373109.47621,0
+CSCO.US,D,19901226,000000,0.106395,0.106395,0.106395,0.106395,82329048.273647,0
+CSCO.US,D,19901227,000000,0.106395,0.106395,0.0994919,0.106395,81477365.823174,0
+CSCO.US,D,19901228,000000,0.106395,0.106395,0.106395,0.106395,90805287.568825,0
+CSCO.US,D,19901231,000000,0.106395,0.11377,0.106395,0.11377,42462324.123346,0
+CSCO.US,D,19910102,000000,0.11377,0.11377,0.106395,0.106395,89669716.399516,0
+CSCO.US,D,19910103,000000,0.106395,0.106395,0.106395,0.106395,148273401.50484,0
+CSCO.US,D,19910104,000000,0.0994919,0.106395,0.0994919,0.0994919,275782032.75813,0
+CSCO.US,D,19910107,000000,0.0994919,0.0994919,0.0994919,0.0994919,127224737.44259,0
+CSCO.US,D,19910108,000000,0.0994919,0.0994919,0.0994919,0.0994919,90886400.959059,0
+CSCO.US,D,19910109,000000,0.106395,0.106395,0.0994919,0.0994919,127184187.87608,0
+CSCO.US,D,19910110,000000,0.0994919,0.0994919,0.0994919,0.0994919,69837745.043785,0
+CSCO.US,D,19910111,000000,0.0994919,0.0994919,0.0994919,0.0994919,48789083.018274,0
+CSCO.US,D,19910114,000000,0.0994919,0.106395,0.0994919,0.0994919,84924645.191574,0
+CSCO.US,D,19910115,000000,0.0994919,0.11377,0.0994919,0.106395,121425209.47394,0
+CSCO.US,D,19910116,000000,0.11377,0.120761,0.106395,0.11377,150503992.24021,0
+CSCO.US,D,19910117,000000,0.120761,0.120761,0.11377,0.120761,253597801.60006,0
+CSCO.US,D,19910118,000000,0.120761,0.120761,0.120761,0.120761,156344075.8856,0
+CSCO.US,D,19910121,000000,0.120761,0.127812,0.120761,0.127812,122601336.32,0
+CSCO.US,D,19910122,000000,0.127812,0.134872,0.127812,0.127812,205052053.66062,0
+CSCO.US,D,19910123,000000,0.127812,0.127812,0.127812,0.127812,154762393.29048,0
+CSCO.US,D,19910124,000000,0.127812,0.127812,0.127812,0.127812,97334832.994456,0
+CSCO.US,D,19910125,000000,0.127812,0.134872,0.127812,0.134872,152329019.07953,0
+CSCO.US,D,19910128,000000,0.127812,0.134872,0.127812,0.134872,211216594.94044,0
+CSCO.US,D,19910129,000000,0.134872,0.134872,0.134872,0.134872,242120398.43578,0
+CSCO.US,D,19910130,000000,0.134872,0.142069,0.134872,0.142069,224154017.74309,0
+CSCO.US,D,19910131,000000,0.142069,0.14913,0.142069,0.142069,195115791.67194,0
+CSCO.US,D,19910201,000000,0.142069,0.14913,0.142069,0.142069,168064817.18384,0
+CSCO.US,D,19910204,000000,0.142069,0.142069,0.142069,0.142069,190046267.92144,0
+CSCO.US,D,19910205,000000,0.142069,0.14913,0.142069,0.142069,135052084.89149,0
+CSCO.US,D,19910206,000000,0.142069,0.14913,0.142069,0.142069,159994133.63773,0
+CSCO.US,D,19910207,000000,0.14913,0.14913,0.142069,0.142069,204808716.54504,0
+CSCO.US,D,19910208,000000,0.142069,0.14913,0.142069,0.142069,710382083.51003,0
+CSCO.US,D,19910211,000000,0.142069,0.14913,0.142069,0.142069,385851514.24501,0
+CSCO.US,D,19910212,000000,0.142069,0.14913,0.142069,0.14913,722832828.00804,0
+CSCO.US,D,19910213,000000,0.142069,0.14913,0.142069,0.14913,236442539.53412,0
+CSCO.US,D,19910214,000000,0.14913,0.14913,0.142069,0.142069,243783208.67836,0
+CSCO.US,D,19910215,000000,0.142069,0.142069,0.142069,0.142069,278012629.60373,0
+CSCO.US,D,19910219,000000,0.142069,0.142069,0.142069,0.142069,224437911.5538,0
+CSCO.US,D,19910220,000000,0.142069,0.142069,0.142069,0.142069,85735766.873439,0
+CSCO.US,D,19910221,000000,0.142069,0.142069,0.142069,0.142069,106216643.3143,0
+CSCO.US,D,19910222,000000,0.142069,0.142069,0.134872,0.142069,422108737.33831,0
+CSCO.US,D,19910225,000000,0.142069,0.142069,0.142069,0.142069,139594377.71571,0
+CSCO.US,D,19910226,000000,0.142069,0.142069,0.134872,0.134872,159710241.86376,0
+CSCO.US,D,19910227,000000,0.134872,0.134872,0.127812,0.134872,278012629.60373,0
+CSCO.US,D,19910228,000000,0.134872,0.142069,0.134872,0.134872,186882890.51072,0
+CSCO.US,D,19910301,000000,0.142069,0.142069,0.134872,0.142069,130915356.98169,0
+CSCO.US,D,19910304,000000,0.142069,0.142069,0.142069,0.142069,86425224.580191,0
+CSCO.US,D,19910305,000000,0.142069,0.14913,0.142069,0.14913,196697481.39568,0
+CSCO.US,D,19910306,000000,0.14913,0.14913,0.142069,0.142069,231940802.38665,0
+CSCO.US,D,19910307,000000,0.142069,0.142069,0.127812,0.134872,537247738.50221,0
+CSCO.US,D,19910308,000000,0.134872,0.142069,0.134872,0.134872,187653455.49747,0
+CSCO.US,D,19910311,000000,0.134872,0.134872,0.127812,0.127812,219571167.20538,0
+CSCO.US,D,19910312,000000,0.127812,0.127812,0.120761,0.120761,315973207.41425,0
+CSCO.US,D,19910313,000000,0.120761,0.127812,0.120761,0.127812,327937285.82807,0
+CSCO.US,D,19910314,000000,0.127812,0.134872,0.120761,0.120761,516320751.65391,0
+CSCO.US,D,19910315,000000,0.120761,0.127812,0.11377,0.120761,308673101.07537,0
+CSCO.US,D,19910318,000000,0.120761,0.127812,0.11377,0.127812,169484284.20059,0
+CSCO.US,D,19910319,000000,0.120761,0.127812,0.120761,0.127812,118018487.81903,0
+CSCO.US,D,19910320,000000,0.134872,0.142069,0.127812,0.142069,282940207.46726,0
+CSCO.US,D,19910321,000000,0.142069,0.142069,0.127812,0.127812,231798854.46292,0
+CSCO.US,D,19910322,000000,0.127812,0.134872,0.127812,0.127812,101958240.22729,0
+CSCO.US,D,19910325,000000,0.127812,0.127812,0.120761,0.120761,123311068.81001,0
+CSCO.US,D,19910326,000000,0.120761,0.127812,0.120761,0.120761,262540446.45339,0
+CSCO.US,D,19910327,000000,0.120761,0.134872,0.11377,0.127812,673354286.26464,0
+CSCO.US,D,19910328,000000,0.127812,0.127812,0.120761,0.120761,425454623.44136,0
+CSCO.US,D,19910401,000000,0.120761,0.120761,0.106395,0.106395,460495166.04861,0
+CSCO.US,D,19910402,000000,0.11377,0.127812,0.11377,0.127812,494217631.84933,0
+CSCO.US,D,19910403,000000,0.127812,0.127812,0.127812,0.127812,266251331.61039,0
+CSCO.US,D,19910404,000000,0.127812,0.134872,0.127812,0.127812,208986004.20507,0
+CSCO.US,D,19910405,000000,0.127812,0.127812,0.11377,0.120761,237862004.51412,0
+CSCO.US,D,19910408,000000,0.120761,0.127812,0.120761,0.127812,58137289.730908,0
+CSCO.US,D,19910409,000000,0.127812,0.127812,0.127812,0.127812,64545163.034442,0
+CSCO.US,D,19910410,000000,0.127812,0.127812,0.127812,0.127812,79692897.71572,0
+CSCO.US,D,19910411,000000,0.127812,0.134872,0.127812,0.134872,156486026.86445,0
+CSCO.US,D,19910412,000000,0.134872,0.142069,0.134872,0.142069,199637801.56593,0
+CSCO.US,D,19910415,000000,0.142069,0.142069,0.134872,0.134872,65782127.469103,0
+CSCO.US,D,19910416,000000,0.134872,0.14913,0.134872,0.14913,250089695.84515,0
+CSCO.US,D,19910417,000000,0.14913,0.163172,0.14913,0.163172,420527050.6697,0
+CSCO.US,D,19910418,000000,0.15621,0.163172,0.15621,0.15621,203855648.9762,0
+CSCO.US,D,19910419,000000,0.15621,0.15621,0.15621,0.15621,178224141.50484,0
+CSCO.US,D,19910422,000000,0.15621,0.15621,0.142069,0.14913,94070061.300013,0
+CSCO.US,D,19910423,000000,0.14913,0.15621,0.14913,0.15621,65680731.148634,0
+CSCO.US,D,19910424,000000,0.15621,0.15621,0.15621,0.15621,128218367.81679,0
+CSCO.US,D,19910425,000000,0.15621,0.15621,0.14913,0.15621,104209105.74591,0
+CSCO.US,D,19910426,000000,0.14913,0.15621,0.14913,0.14913,77969259.049893,0
+CSCO.US,D,19910429,000000,0.14913,0.15621,0.142069,0.142069,78699268.359897,0
+CSCO.US,D,19910430,000000,0.142069,0.14913,0.142069,0.14913,109968085.16642,0
+CSCO.US,D,19910501,000000,0.142069,0.14913,0.142069,0.14913,67931605.832608,0
+CSCO.US,D,19910502,000000,0.14913,0.15621,0.14913,0.14913,36622232.330975,0
+CSCO.US,D,19910503,000000,0.14913,0.14913,0.14913,0.14913,49417708.228282,0
+CSCO.US,D,19910506,000000,0.14913,0.15621,0.14913,0.15621,84377135.408546,0
+CSCO.US,D,19910507,000000,0.15621,0.15621,0.14913,0.15621,158493557.30423,0
+CSCO.US,D,19910508,000000,0.15621,0.15621,0.14913,0.15621,154559605.7414,0
+CSCO.US,D,19910509,000000,0.15621,0.15621,0.14913,0.15621,128380591.54214,0
+CSCO.US,D,19910510,000000,0.163172,0.163172,0.14913,0.14913,389907130.80133,0
+CSCO.US,D,19910513,000000,0.14913,0.15621,0.14913,0.15621,140141892.5906,0
+CSCO.US,D,19910514,000000,0.15621,0.15621,0.14913,0.14913,125784996.66095,0
+CSCO.US,D,19910515,000000,0.142069,0.14913,0.134872,0.142069,253820863.93239,0
+CSCO.US,D,19910516,000000,0.142069,0.142069,0.142069,0.142069,134403188.97172,0
+CSCO.US,D,19910517,000000,0.142069,0.142069,0.134872,0.142069,60570654.776504,0
+CSCO.US,D,19910520,000000,0.142069,0.142069,0.134872,0.142069,53453046.946219,0
+CSCO.US,D,19910521,000000,0.142069,0.14913,0.142069,0.142069,106338312.38127,0
+CSCO.US,D,19910522,000000,0.142069,0.15621,0.142069,0.14913,144724734.98133,0
+CSCO.US,D,19910523,000000,0.14913,0.15621,0.14913,0.15621,111712000.65224,0
+CSCO.US,D,19910524,000000,0.15621,0.15621,0.14913,0.15621,81497650.790155,0
+CSCO.US,D,19910528,000000,0.15621,0.163172,0.15621,0.163172,153200977.33162,0
+CSCO.US,D,19910529,000000,0.163172,0.163172,0.15621,0.15621,94840629.34188,0
+CSCO.US,D,19910530,000000,0.163172,0.163172,0.15621,0.163172,95063694.729328,0
+CSCO.US,D,19910531,000000,0.163172,0.163172,0.15621,0.15621,86972735.381592,0
+CSCO.US,D,19910603,000000,0.15621,0.163172,0.15621,0.163172,94921741.713742,0
+CSCO.US,D,19910604,000000,0.15621,0.163172,0.15621,0.163172,118565998.62043,0
+CSCO.US,D,19910605,000000,0.163172,0.163172,0.163172,0.163172,70283866.653326,0
+CSCO.US,D,19910606,000000,0.163172,0.163172,0.163172,0.163172,72048058.959152,0
+CSCO.US,D,19910607,000000,0.15621,0.163172,0.15621,0.163172,93948393.251409,0
+CSCO.US,D,19910610,000000,0.163172,0.163172,0.163172,0.163172,34695810.189563,0
+CSCO.US,D,19910611,000000,0.163172,0.163172,0.163172,0.163172,53108321.657148,0
+CSCO.US,D,19910612,000000,0.163172,0.163172,0.15621,0.163172,101897410.78566,0
+CSCO.US,D,19910613,000000,0.163172,0.163172,0.15621,0.163172,72494177.513574,0
+CSCO.US,D,19910614,000000,0.163172,0.170459,0.163172,0.170459,167415919.22732,0
+CSCO.US,D,19910617,000000,0.170459,0.177587,0.170459,0.177587,138965753.52407,0
+CSCO.US,D,19910618,000000,0.177587,0.177587,0.170459,0.170459,107534716.04733,0
+CSCO.US,D,19910619,000000,0.170459,0.177587,0.163172,0.170459,115747342.42529,0
+CSCO.US,D,19910620,000000,0.163172,0.170459,0.163172,0.170459,67546315.701439,0
+CSCO.US,D,19910621,000000,0.170459,0.170459,0.163172,0.163172,75292553.833596,0
+CSCO.US,D,19910624,000000,0.163172,0.163172,0.15621,0.15621,155066565.95792,0
+CSCO.US,D,19910625,000000,0.15621,0.15621,0.14913,0.14913,93847008.133039,0
+CSCO.US,D,19910626,000000,0.14913,0.15621,0.142069,0.14913,78192316.290358,0
+CSCO.US,D,19910627,000000,0.15621,0.15621,0.14913,0.15621,119397403.23253,0
+CSCO.US,D,19910628,000000,0.15621,0.15621,0.142069,0.14913,100782111.34448,0
+CSCO.US,D,19910701,000000,0.15621,0.15621,0.14913,0.15621,53453046.946219,0
+CSCO.US,D,19910702,000000,0.15621,0.15621,0.15621,0.15621,49214927.807816,0
+CSCO.US,D,19910703,000000,0.15621,0.15621,0.15621,0.15621,107250823.255,0
+CSCO.US,D,19910705,000000,0.15621,0.15621,0.15621,0.15621,11761294.938231,0
+CSCO.US,D,19910708,000000,0.15621,0.163172,0.14913,0.163172,70628590.924024,0
+CSCO.US,D,19910709,000000,0.163172,0.170459,0.163172,0.170459,172526000.69131,0
+CSCO.US,D,19910710,000000,0.170459,0.170459,0.163172,0.170459,73731138.893117,0
+CSCO.US,D,19910711,000000,0.170459,0.170459,0.163172,0.170459,15593851.198955,0
+CSCO.US,D,19910712,000000,0.170459,0.170459,0.170459,0.170459,63875988.257927,0
+CSCO.US,D,19910715,000000,0.170459,0.177587,0.170459,0.170459,41955371.035435,0
+CSCO.US,D,19910716,000000,0.170459,0.177587,0.170459,0.170459,121668544.55278,0
+CSCO.US,D,19910717,000000,0.170459,0.177587,0.170459,0.177587,40596736.515423,0
+CSCO.US,D,19910718,000000,0.177587,0.177587,0.177587,0.177587,82795440.59295,0
+CSCO.US,D,19910719,000000,0.177587,0.191787,0.177587,0.18451,110637266.05317,0
+CSCO.US,D,19910722,000000,0.18451,0.191787,0.18451,0.18451,87317459.65229,0
+CSCO.US,D,19910723,000000,0.18451,0.18451,0.177587,0.177587,133166221.48194,0
+CSCO.US,D,19910724,000000,0.18451,0.18451,0.170459,0.177587,99747932.422154,0
+CSCO.US,D,19910725,000000,0.177587,0.177587,0.170459,0.177587,76448400.804531,0
+CSCO.US,D,19910726,000000,0.177587,0.18451,0.177587,0.177587,135133198.28173,0
+CSCO.US,D,19910729,000000,0.177587,0.191787,0.177587,0.18451,86060211.26902,0
+CSCO.US,D,19910730,000000,0.191787,0.191787,0.18451,0.191787,93096716.911171,0
+CSCO.US,D,19910731,000000,0.191787,0.191787,0.18451,0.191787,163928084.18217,0
+CSCO.US,D,19910801,000000,0.191787,0.198758,0.191787,0.191787,133957067.36217,0
+CSCO.US,D,19910802,000000,0.198758,0.205916,0.191787,0.198758,154681277.8635,0
+CSCO.US,D,19910805,000000,0.198758,0.205916,0.198758,0.205916,120026021.31393,0
+CSCO.US,D,19910806,000000,0.205916,0.205916,0.198758,0.198758,153383479.91372,0
+CSCO.US,D,19910807,000000,0.205916,0.205916,0.191787,0.198758,205254841.2097,0
+CSCO.US,D,19910808,000000,0.198758,0.198758,0.191787,0.191787,72676675.003805,0
+CSCO.US,D,19910809,000000,0.191787,0.198758,0.191787,0.191787,110272258.85223,0
+CSCO.US,D,19910812,000000,0.191787,0.198758,0.191787,0.198758,169646505.88919,0
+CSCO.US,D,19910813,000000,0.198758,0.205916,0.198758,0.205916,87824409.685082,0
+CSCO.US,D,19910814,000000,0.205916,0.213046,0.205916,0.213046,220767576.98168,0
+CSCO.US,D,19910815,000000,0.213046,0.220145,0.198758,0.205916,207789593.41041,0
+CSCO.US,D,19910816,000000,0.205916,0.213046,0.205916,0.213046,182665041.06371,0
+CSCO.US,D,19910819,000000,0.198758,0.213046,0.198758,0.205916,163015571.2717,0
+CSCO.US,D,19910820,000000,0.205916,0.213046,0.198758,0.205916,151740954.63813,0
+CSCO.US,D,19910821,000000,0.205916,0.220145,0.205916,0.220145,274220628.00139,0
+CSCO.US,D,19910822,000000,0.220145,0.220145,0.220145,0.220145,126575843.55956,0
+CSCO.US,D,19910823,000000,0.220145,0.227235,0.220145,0.227235,142859152.46527,0
+CSCO.US,D,19910826,000000,0.227235,0.227235,0.220145,0.227235,53696384.061802,0
+CSCO.US,D,19910827,000000,0.227235,0.227235,0.220145,0.227235,61462890.866976,0
+CSCO.US,D,19910828,000000,0.227235,0.227235,0.220145,0.227235,40049230.805886,0
+CSCO.US,D,19910829,000000,0.227235,0.227235,0.220145,0.227235,55643082.00484,0
+CSCO.US,D,19910830,000000,0.220145,0.227235,0.220145,0.227235,37108905.543769,0
+CSCO.US,D,19910903,000000,0.220145,0.227235,0.220145,0.220145,20845880.586671,0
+CSCO.US,D,19910904,000000,0.220145,0.220145,0.213046,0.213046,83038782.800397,0
+CSCO.US,D,19910905,000000,0.205916,0.213046,0.198758,0.205916,118667385.77555,0
+CSCO.US,D,19910906,000000,0.205916,0.213046,0.205916,0.205916,74177257.447539,0
+CSCO.US,D,19910909,000000,0.205916,0.213046,0.205916,0.213046,47024892.749193,0
+CSCO.US,D,19910910,000000,0.213046,0.220145,0.213046,0.213046,115422891.91948,0
+CSCO.US,D,19910911,000000,0.213046,0.220145,0.213046,0.220145,53777497.452035,0
+CSCO.US,D,19910912,000000,0.220145,0.227235,0.220145,0.220145,108325561.92756,0
+CSCO.US,D,19910913,000000,0.220145,0.220145,0.213046,0.220145,90967515.367666,0
+CSCO.US,D,19910916,000000,0.220145,0.220145,0.205916,0.213046,42685381.363812,0
+CSCO.US,D,19910917,000000,0.213046,0.213046,0.205916,0.213046,46862670.042217,0
+CSCO.US,D,19910918,000000,0.205916,0.220145,0.205916,0.220145,42908440.641023,0
+CSCO.US,D,19910919,000000,0.213046,0.220145,0.213046,0.220145,90237503.002543,0
+CSCO.US,D,19910920,000000,0.220145,0.227235,0.220145,0.220145,110860322.27525,0
+CSCO.US,D,19910923,000000,0.220145,0.220145,0.220145,0.220145,120715474.9472,0
+CSCO.US,D,19910924,000000,0.220145,0.227235,0.220145,0.220145,138012685.95523,0
+CSCO.US,D,19910925,000000,0.220145,0.220145,0.213046,0.213046,78760104.930131,0
+CSCO.US,D,19910926,000000,0.205916,0.205916,0.198758,0.198758,290950049.35127,0
+CSCO.US,D,19910927,000000,0.198758,0.205916,0.191787,0.198758,215353326.92373,0
+CSCO.US,D,19910930,000000,0.198758,0.205916,0.191787,0.198758,109339463.01152,0
+CSCO.US,D,19911001,000000,0.205916,0.213046,0.198758,0.205916,113902031.63737,0
+CSCO.US,D,19911002,000000,0.205916,0.205916,0.198758,0.205916,162893901.18635,0
+CSCO.US,D,19911003,000000,0.205916,0.205916,0.198758,0.198758,76002284.286854,0
+CSCO.US,D,19911004,000000,0.198758,0.205916,0.198758,0.205916,63835435.636301,0
+CSCO.US,D,19911007,000000,0.198758,0.205916,0.198758,0.205916,70973319.268213,0
+CSCO.US,D,19911008,000000,0.205916,0.205916,0.198758,0.205916,111975618.66132,0
+CSCO.US,D,19911009,000000,0.205916,0.205916,0.191787,0.191787,166462851.65847,0
+CSCO.US,D,19911010,000000,0.191787,0.198758,0.18451,0.191787,229466878.60918,0
+CSCO.US,D,19911011,000000,0.191787,0.205916,0.191787,0.198758,183699222.02279,0
+CSCO.US,D,19911014,000000,0.198758,0.213046,0.198758,0.213046,94110617.99513,0
+CSCO.US,D,19911015,000000,0.213046,0.220145,0.213046,0.220145,158777449.07818,0
+CSCO.US,D,19911016,000000,0.220145,0.227235,0.213046,0.220145,213244396.08998,0
+CSCO.US,D,19911017,000000,0.220145,0.227235,0.220145,0.220145,212737449.11231,0
+CSCO.US,D,19911018,000000,0.220145,0.227235,0.220145,0.220145,91819192.726275,0
+CSCO.US,D,19911021,000000,0.220145,0.227235,0.220145,0.220145,86060211.26902,0
+CSCO.US,D,19911022,000000,0.220145,0.227235,0.220145,0.220145,65356284.716308,0
+CSCO.US,D,19911023,000000,0.227235,0.227235,0.220145,0.227235,42908440.641023,0
+CSCO.US,D,19911024,000000,0.227235,0.227235,0.213046,0.220145,160643032.61261,0
+CSCO.US,D,19911025,000000,0.213046,0.220145,0.213046,0.213046,120370747.62138,0
+CSCO.US,D,19911028,000000,0.220145,0.227235,0.213046,0.220145,87520243.127874,0
+CSCO.US,D,19911029,000000,0.227235,0.227235,0.220145,0.227235,76002284.286854,0
+CSCO.US,D,19911030,000000,0.227235,0.234306,0.227235,0.234306,234151114.26526,0
+CSCO.US,D,19911031,000000,0.234306,0.241473,0.234306,0.241473,185483695.2221,0
+CSCO.US,D,19911101,000000,0.241473,0.241473,0.234306,0.234306,136106546.74405,0
+CSCO.US,D,19911104,000000,0.234306,0.234306,0.227235,0.234306,59130911.958122,0
+CSCO.US,D,19911105,000000,0.234306,0.241473,0.234306,0.241473,166341176.48126,0
+CSCO.US,D,19911106,000000,0.241473,0.241473,0.234306,0.241473,84113516.381099,0
+CSCO.US,D,19911107,000000,0.255594,0.255594,0.248593,0.255594,324510290.40828,0
+CSCO.US,D,19911108,000000,0.262654,0.270019,0.255594,0.262654,188241518.9205,0
+CSCO.US,D,19911111,000000,0.262654,0.262654,0.255594,0.262654,35425823.573059,0
+CSCO.US,D,19911112,000000,0.262654,0.262654,0.262654,0.262654,127873642.52772,0
+CSCO.US,D,19911113,000000,0.262654,0.270019,0.262654,0.270019,135640150.35126,0
+CSCO.US,D,19911114,000000,0.270019,0.270019,0.270019,0.270019,51242729.975734,0
+CSCO.US,D,19911115,000000,0.270019,0.270019,0.255594,0.255594,132273983.35472,0
+CSCO.US,D,19911118,000000,0.255594,0.255594,0.248593,0.255594,136309328.1829,0
+CSCO.US,D,19911119,000000,0.248593,0.248593,0.241473,0.248593,167132025.41661,0
+CSCO.US,D,19911120,000000,0.248593,0.248593,0.241473,0.248593,59272857.845099,0
+CSCO.US,D,19911121,000000,0.248593,0.248593,0.248593,0.248593,54973904.173208,0
+CSCO.US,D,19911122,000000,0.248593,0.248593,0.234306,0.241473,99829041.738896,0
+CSCO.US,D,19911125,000000,0.241473,0.248593,0.241473,0.241473,75495332.217317,0
+CSCO.US,D,19911126,000000,0.241473,0.241473,0.241473,0.241473,63875988.257927,0
+CSCO.US,D,19911127,000000,0.241473,0.248593,0.241473,0.241473,47146562.834545,0
+CSCO.US,D,19911129,000000,0.241473,0.248593,0.241473,0.241473,35141931.799104,0
+CSCO.US,D,19911202,000000,0.241473,0.255594,0.241473,0.255594,89568333.317892,0
+CSCO.US,D,19911203,000000,0.255594,0.262654,0.255594,0.262654,78354546.125945,0
+CSCO.US,D,19911204,000000,0.262654,0.276893,0.262654,0.270019,132821500.26636,0
+CSCO.US,D,19911205,000000,0.270019,0.276893,0.262654,0.270019,120614084.73696,0
+CSCO.US,D,19911206,000000,0.270019,0.270019,0.262654,0.262654,82917115.770165,0
+CSCO.US,D,19911209,000000,0.270019,0.270019,0.262654,0.270019,116254293.47646,0
+CSCO.US,D,19911210,000000,0.270019,0.270019,0.262654,0.270019,53777497.452035,0
+CSCO.US,D,19911211,000000,0.270019,0.270019,0.262654,0.270019,67019092.922137,0
+CSCO.US,D,19911212,000000,0.270019,0.270019,0.262654,0.270019,67079924.400508,0
+CSCO.US,D,19911213,000000,0.270019,0.276893,0.270019,0.270019,115402616.11785,0
+CSCO.US,D,19911216,000000,0.270019,0.276893,0.270019,0.276893,108426951.11942,0
+CSCO.US,D,19911217,000000,0.276893,0.276893,0.276893,0.276893,63815155.761184,0
+CSCO.US,D,19911218,000000,0.276893,0.284061,0.276893,0.284061,155796566.10257,0
+CSCO.US,D,19911219,000000,0.276893,0.276893,0.276893,0.276893,80504024.48945,0
+CSCO.US,D,19911220,000000,0.276893,0.276893,0.270019,0.270019,95692306.70049,0
+CSCO.US,D,19911223,000000,0.270019,0.276893,0.270019,0.276893,225147640.98868,0
+CSCO.US,D,19911224,000000,0.276893,0.291288,0.276893,0.291288,120593811.99045,0
+CSCO.US,D,19911226,000000,0.291288,0.319451,0.291288,0.312548,173925184.77783,0
+CSCO.US,D,19911227,000000,0.312548,0.319451,0.312548,0.319451,105912470.64685,0
+CSCO.US,D,19911230,000000,0.319451,0.333846,0.319451,0.333846,106013861.87546,0
+CSCO.US,D,19911231,000000,0.333846,0.333846,0.319451,0.326688,150564825.75533,0
+CSCO.US,D,19920102,000000,0.319451,0.326688,0.319451,0.326688,107514438.20895,0
+CSCO.US,D,19920103,000000,0.326688,0.333846,0.319451,0.333846,91819192.726275,0
+CSCO.US,D,19920106,000000,0.326688,0.333846,0.319451,0.333846,67039368.723764,0
+CSCO.US,D,19920107,000000,0.333846,0.348065,0.326688,0.348065,158899116.10841,0
+CSCO.US,D,19920108,000000,0.340848,0.369354,0.340848,0.362196,223525389.47797,0
+CSCO.US,D,19920109,000000,0.362196,0.369354,0.362196,0.362196,165002825.90986,0
+CSCO.US,D,19920110,000000,0.362196,0.362196,0.340848,0.354978,183334220.93209,0
+CSCO.US,D,19920113,000000,0.362196,0.362196,0.354978,0.362196,97517339.650042,0
+CSCO.US,D,19920114,000000,0.362196,0.362196,0.348065,0.362196,152146514.46069,0
+CSCO.US,D,19920115,000000,0.362196,0.369354,0.354978,0.369354,156202132.03537,0
+CSCO.US,D,19920116,000000,0.369354,0.383416,0.369354,0.376405,209472675.38112,0
+CSCO.US,D,19920117,000000,0.376405,0.376405,0.369354,0.369354,133206780.21381,0
+CSCO.US,D,19920120,000000,0.369354,0.369354,0.340848,0.348065,152775139.67069,0
+CSCO.US,D,19920121,000000,0.340848,0.340848,0.326688,0.333846,300947147.91019,0
+CSCO.US,D,19920122,000000,0.333846,0.362196,0.333846,0.354978,284562452.86774,0
+CSCO.US,D,19920123,000000,0.362196,0.369354,0.354978,0.362196,236118089.0283,0
+CSCO.US,D,19920124,000000,0.362196,0.369354,0.362196,0.362196,135863208.6101,0
+CSCO.US,D,19920127,000000,0.369354,0.369354,0.362196,0.369354,84214910.664824,0
+CSCO.US,D,19920128,000000,0.369354,0.376405,0.369354,0.369354,88331365.828112,0
+CSCO.US,D,19920129,000000,0.369354,0.376405,0.362196,0.362196,174999924.46877,0
+CSCO.US,D,19920130,000000,0.362196,0.369354,0.362196,0.369354,69006346.54192,0
+CSCO.US,D,19920131,000000,0.369354,0.376405,0.362196,0.369354,127245018.33608,0
+CSCO.US,D,19920203,000000,0.369354,0.390516,0.369354,0.390516,182827265.80743,0
+CSCO.US,D,19920204,000000,0.390516,0.397654,0.383416,0.397654,160379420.71377,0
+CSCO.US,D,19920205,000000,0.397654,0.411764,0.397654,0.411764,181935031.75371,0
+CSCO.US,D,19920206,000000,0.411764,0.426091,0.411764,0.419002,209411842.88437,0
+CSCO.US,D,19920207,000000,0.426091,0.433211,0.411764,0.419002,260167905.75755,0
+CSCO.US,D,19920210,000000,0.419002,0.419002,0.411764,0.411764,128198093.03354,0
+CSCO.US,D,19920211,000000,0.411764,0.411764,0.397654,0.411764,136106546.74405,0
+CSCO.US,D,19920212,000000,0.411764,0.426091,0.404743,0.419002,127751974.47911,0
+CSCO.US,D,19920213,000000,0.419002,0.426091,0.419002,0.419002,146894490.16484,0
+CSCO.US,D,19920214,000000,0.419002,0.419002,0.411764,0.419002,90521393.758125,0
+CSCO.US,D,19920218,000000,0.419002,0.426091,0.404743,0.404743,148273401.50484,0
+CSCO.US,D,19920219,000000,0.404743,0.411764,0.397654,0.404743,244695725.66232,0
+CSCO.US,D,19920220,000000,0.404743,0.419002,0.397654,0.411764,112036456.24992,0
+CSCO.US,D,19920221,000000,0.411764,0.411764,0.404743,0.404743,85167981.288785,0
+CSCO.US,D,19920224,000000,0.404743,0.404743,0.390516,0.397654,170214295.54733,0
+CSCO.US,D,19920225,000000,0.397654,0.397654,0.383416,0.390516,171289035.23827,0
+CSCO.US,D,19920226,000000,0.390516,0.411764,0.390516,0.411764,141987192.17643,0
+CSCO.US,D,19920227,000000,0.411764,0.411764,0.404743,0.404743,45179585.016387,0
+CSCO.US,D,19920228,000000,0.404743,0.411764,0.397654,0.404743,58988967.089518,0
+CSCO.US,D,19920302,000000,0.404743,0.404743,0.390516,0.397654,61057334.099534,0
+CSCO.US,D,19920303,000000,0.397654,0.404743,0.397654,0.397654,104209105.74591,0
+CSCO.US,D,19920304,000000,0.397654,0.397654,0.390516,0.397654,86688841.570892,0
+CSCO.US,D,19920305,000000,0.390516,0.390516,0.383416,0.390516,94009226.766525,0
+CSCO.US,D,19920306,000000,0.390516,0.390516,0.383416,0.383416,113719533.12877,0
+CSCO.US,D,19920309,000000,0.390516,0.390516,0.383416,0.390516,107291379.95012,0
+CSCO.US,D,19920310,000000,0.390516,0.397654,0.390516,0.397654,85715488.016694,0
+CSCO.US,D,19920311,000000,0.397654,0.397654,0.383416,0.390516,81558485.323644,0
+CSCO.US,D,19920312,000000,0.390516,0.390516,0.383416,0.390516,134443743.63009,0
+CSCO.US,D,19920313,000000,0.397654,0.397654,0.390516,0.390516,80037624.023164,0
+CSCO.US,D,19920316,000000,0.390516,0.390516,0.383416,0.390516,54852233.069484,0
+CSCO.US,D,19920317,000000,0.390516,0.404743,0.390516,0.404743,138458802.4729,0
+CSCO.US,D,19920318,000000,0.404743,0.419002,0.404743,0.411764,112259508.39852,0
+CSCO.US,D,19920319,000000,0.411764,0.411764,0.404743,0.411764,48728252.558277,0
+CSCO.US,D,19920320,000000,0.411764,0.411764,0.404743,0.411764,83180728.687374,0
+CSCO.US,D,19920323,000000,0.411764,0.419002,0.397654,0.397654,70446085.286811,0
+CSCO.US,D,19920324,000000,0.397654,0.404743,0.397654,0.404743,65457674.926541,0
+CSCO.US,D,19920325,000000,0.404743,0.426091,0.404743,0.419002,75647417.02348,0
+CSCO.US,D,19920326,000000,0.426091,0.426091,0.404743,0.419002,73224183.76846,0
+CSCO.US,D,19920327,000000,0.411764,0.419002,0.383416,0.383416,120989230.85709,0
+CSCO.US,D,19920330,000000,0.390516,0.397654,0.383416,0.383416,76975634.785933,0
+CSCO.US,D,19920331,000000,0.383416,0.404743,0.383416,0.390516,79611786.362232,0
+CSCO.US,D,19920401,000000,0.383416,0.397654,0.383416,0.397654,78608019.105596,0
+CSCO.US,D,19920402,000000,0.397654,0.411764,0.390516,0.390516,78749967.029319,0
+CSCO.US,D,19920403,000000,0.390516,0.404743,0.390516,0.397654,51263012.905969,0
+CSCO.US,D,19920406,000000,0.404743,0.411764,0.397654,0.404743,60215793.623365,0
+CSCO.US,D,19920407,000000,0.411764,0.411764,0.376405,0.376405,127833083.79585,0
+CSCO.US,D,19920408,000000,0.376405,0.383416,0.348065,0.376405,198999046.60209,0
+CSCO.US,D,19920409,000000,0.376405,0.404743,0.369354,0.390516,161859716.15378,0
+CSCO.US,D,19920410,000000,0.397654,0.404743,0.369354,0.369354,135548898.04184,0
+CSCO.US,D,19920413,000000,0.369354,0.383416,0.369354,0.376405,69057042.156223,0
+CSCO.US,D,19920414,000000,0.376405,0.404743,0.376405,0.390516,91525166.106626,0
+CSCO.US,D,19920415,000000,0.397654,0.404743,0.390516,0.390516,72970708.752063,0
+CSCO.US,D,19920416,000000,0.390516,0.397654,0.376405,0.383416,90835708.399875,0
+CSCO.US,D,19920420,000000,0.376405,0.376405,0.354978,0.369354,88828176.94172,0
+CSCO.US,D,19920421,000000,0.362196,0.369354,0.354978,0.354978,80382351.34898,0
+CSCO.US,D,19920422,000000,0.362196,0.376405,0.354978,0.369354,109420581.49362,0
+CSCO.US,D,19920423,000000,0.369354,0.369354,0.354978,0.362196,110150589.78525,0
+CSCO.US,D,19920424,000000,0.362196,0.362196,0.348065,0.362196,74836295.341614,0
+CSCO.US,D,19920427,000000,0.354978,0.369354,0.348065,0.348065,83251702.14005,0
+CSCO.US,D,19920428,000000,0.333846,0.354978,0.326688,0.333846,181711969.42137,0
+CSCO.US,D,19920429,000000,0.333846,0.348065,0.333846,0.348065,120127409.48743,0
+CSCO.US,D,19920430,000000,0.354978,0.369354,0.348065,0.362196,105780659.60557,0
+CSCO.US,D,19920501,000000,0.362196,0.369354,0.362196,0.362196,87895385.174504,0
+CSCO.US,D,19920504,000000,0.369354,0.383416,0.362196,0.369354,57123378.463221,0
+CSCO.US,D,19920505,000000,0.376405,0.390516,0.369354,0.383416,79084552.38083,0
+CSCO.US,D,19920506,000000,0.390516,0.390516,0.383416,0.383416,62953335.409897,0
+CSCO.US,D,19920507,000000,0.390516,0.390516,0.369354,0.376405,59546615.791732,0
+CSCO.US,D,19920508,000000,0.376405,0.390516,0.369354,0.383416,79611786.362232,0
+CSCO.US,D,19920511,000000,0.390516,0.397654,0.383416,0.390516,76265898.222437,0
+CSCO.US,D,19920512,000000,0.397654,0.397654,0.376405,0.390516,146255731.12751,0
+CSCO.US,D,19920513,000000,0.390516,0.390516,0.369354,0.376405,118941142.70381,0
+CSCO.US,D,19920514,000000,0.390516,0.397654,0.383416,0.397654,401597455.342,0
+CSCO.US,D,19920515,000000,0.390516,0.404743,0.390516,0.404743,166756878.27812,0
+CSCO.US,D,19920518,000000,0.404743,0.419002,0.404743,0.411764,102292827.61554,0
+CSCO.US,D,19920519,000000,0.411764,0.419002,0.404743,0.411764,70405529.610067,0
+CSCO.US,D,19920520,000000,0.419002,0.419002,0.411764,0.419002,94607431.145483,0
+CSCO.US,D,19920521,000000,0.419002,0.419002,0.404743,0.411764,105618434.86185,0
+CSCO.US,D,19920522,000000,0.404743,0.411764,0.404743,0.404743,44409019.011267,0
+CSCO.US,D,19920526,000000,0.411764,0.411764,0.397654,0.404743,73457384.001603,0
+CSCO.US,D,19920527,000000,0.404743,0.411764,0.404743,0.404743,66522277.735039,0
+CSCO.US,D,19920528,000000,0.404743,0.419002,0.404743,0.419002,117136388.611,0
+CSCO.US,D,19920529,000000,0.411764,0.454421,0.411764,0.454421,223150253.54158,0
+CSCO.US,D,19920601,000000,0.447321,0.475651,0.440379,0.475651,188718054.23248,0
+CSCO.US,D,19920602,000000,0.475651,0.475651,0.461501,0.468728,101086285.0303,0
+CSCO.US,D,19920603,000000,0.468728,0.468728,0.454421,0.461501,74390176.787191,0
+CSCO.US,D,19920604,000000,0.454421,0.468728,0.454421,0.461501,81538206.466899,0
+CSCO.US,D,19920605,000000,0.475651,0.475651,0.454421,0.454421,62334851.155821,0
+CSCO.US,D,19920608,000000,0.454421,0.461501,0.454421,0.461501,55572108.552166,0
+CSCO.US,D,19920609,000000,0.461501,0.461501,0.447321,0.454421,103874522.43113,0
+CSCO.US,D,19920610,000000,0.454421,0.461501,0.454421,0.454421,105273704.48091,0
+CSCO.US,D,19920611,000000,0.454421,0.461501,0.440379,0.454421,138448662.53535,0
+CSCO.US,D,19920612,000000,0.454421,0.468728,0.454421,0.461501,53392216.486221,0
+CSCO.US,D,19920615,000000,0.461501,0.468728,0.461501,0.461501,51181901.552481,0
+CSCO.US,D,19920616,000000,0.461501,0.468728,0.454421,0.454421,84640751.380874,0
+CSCO.US,D,19920617,000000,0.454421,0.454421,0.433211,0.433211,169484284.20059,0
+CSCO.US,D,19920618,000000,0.433211,0.440379,0.426091,0.426091,132203016.01228,0
+CSCO.US,D,19920619,000000,0.433211,0.440379,0.426091,0.433211,91869891.395697,0
+CSCO.US,D,19920622,000000,0.433211,0.433211,0.419002,0.433211,75992141.294177,0
+CSCO.US,D,19920623,000000,0.440379,0.454421,0.433211,0.447321,105466349.03731,0
+CSCO.US,D,19920624,000000,0.447321,0.461501,0.447321,0.454421,80382351.34898,0
+CSCO.US,D,19920625,000000,0.461501,0.468728,0.440379,0.447321,115787901.15716,0
+CSCO.US,D,19920626,000000,0.440379,0.447321,0.433211,0.440379,56616428.430428,0
+CSCO.US,D,19920629,000000,0.440379,0.468728,0.440379,0.468728,86273138.755655,0
+CSCO.US,D,19920630,000000,0.468728,0.468728,0.454421,0.461501,95621334.266188,0
+CSCO.US,D,19920701,000000,0.461501,0.482682,0.454421,0.482682,129414773.51958,0
+CSCO.US,D,19920702,000000,0.482682,0.482682,0.468728,0.468728,146316566.67936,0
+CSCO.US,D,19920706,000000,0.468728,0.475651,0.461501,0.475651,52124830.202138,0
+CSCO.US,D,19920707,000000,0.475651,0.475651,0.447321,0.447321,163471827.72694,0
+CSCO.US,D,19920708,000000,0.447321,0.454421,0.433211,0.454421,193909241.9581,0
+CSCO.US,D,19920709,000000,0.447321,0.461501,0.447321,0.461501,74663932.697079,0
+CSCO.US,D,19920710,000000,0.461501,0.468728,0.454421,0.461501,43739841.179633,0
+CSCO.US,D,19920713,000000,0.461501,0.475651,0.461501,0.461501,62192904.250471,0
+CSCO.US,D,19920714,000000,0.461501,0.482682,0.461501,0.475651,55308496.653329,0
+CSCO.US,D,19920715,000000,0.475651,0.490076,0.475651,0.490076,98510966.96912,0
+CSCO.US,D,19920716,000000,0.490076,0.504235,0.482682,0.490076,108072090.98466,0
+CSCO.US,D,19920717,000000,0.482682,0.490076,0.468728,0.482682,82836000.343186,0
+CSCO.US,D,19920720,000000,0.475651,0.497068,0.475651,0.490076,45899464.572561,0
+CSCO.US,D,19920721,000000,0.490076,0.504235,0.490076,0.497068,65589483.931077,0
+CSCO.US,D,19920722,000000,0.497068,0.511208,0.482682,0.482682,149155496.63938,0
+CSCO.US,D,19920723,000000,0.482682,0.497068,0.482682,0.497068,76184788.905694,0
+CSCO.US,D,19920724,000000,0.490076,0.518278,0.490076,0.511208,76347012.631044,0
+CSCO.US,D,19920727,000000,0.511208,0.511208,0.497068,0.497068,56221006.508681,0
+CSCO.US,D,19920728,000000,0.497068,0.518278,0.497068,0.511208,51090647.206316,0
+CSCO.US,D,19920729,000000,0.518278,0.525348,0.511208,0.518278,100721271.71913,0
+CSCO.US,D,19920730,000000,0.511208,0.518278,0.511208,0.518278,41853977.770084,0
+CSCO.US,D,19920731,000000,0.518278,0.532517,0.511208,0.525348,64261269.223742,0
+CSCO.US,D,19920803,000000,0.525348,0.532517,0.518278,0.525348,45899464.572561,0
+CSCO.US,D,19920804,000000,0.525348,0.525348,0.518278,0.525348,53594993.851568,0
+CSCO.US,D,19920805,000000,0.525348,0.525348,0.511208,0.511208,92133506.349652,0
+CSCO.US,D,19920806,000000,0.511208,0.511208,0.490076,0.497068,97446366.197366,0
+CSCO.US,D,19920807,000000,0.490076,0.504235,0.482682,0.497068,90460565.334872,0
+CSCO.US,D,19920810,000000,0.490076,0.511208,0.490076,0.504235,89760970.745681,0
+CSCO.US,D,19920811,000000,0.504235,0.511208,0.490076,0.511208,70446085.286811,0
+CSCO.US,D,19920812,000000,0.511208,0.511208,0.497068,0.497068,50097027.015848,0
+CSCO.US,D,19920813,000000,0.497068,0.497068,0.482682,0.490076,207252226.62006,0
+CSCO.US,D,19920814,000000,0.497068,0.497068,0.468728,0.482682,323293601.77524,0
+CSCO.US,D,19920817,000000,0.482682,0.490076,0.475651,0.482682,94485768.188742,0
+CSCO.US,D,19920818,000000,0.482682,0.482682,0.475651,0.482682,85421460.378672,0
+CSCO.US,D,19920819,000000,0.482682,0.497068,0.482682,0.482682,86719257.310077,0
+CSCO.US,D,19920820,000000,0.482682,0.482682,0.468728,0.482682,101694626.29171,0
+CSCO.US,D,19920821,000000,0.482682,0.490076,0.461501,0.468728,120674915.19696,0
+CSCO.US,D,19920824,000000,0.461501,0.468728,0.440379,0.440379,114986916.35774,0
+CSCO.US,D,19920825,000000,0.440379,0.461501,0.433211,0.461501,129191718.31586,0
+CSCO.US,D,19920826,000000,0.461501,0.468728,0.454421,0.461501,89933331.353471,0
+CSCO.US,D,19920827,000000,0.468728,0.468728,0.461501,0.461501,88513865.355088,0
+CSCO.US,D,19920828,000000,0.461501,0.461501,0.454421,0.454421,28723913.466147,0
+CSCO.US,D,19920831,000000,0.461501,0.461501,0.447321,0.461501,64210571.572694,0
+CSCO.US,D,19920901,000000,0.461501,0.482682,0.461501,0.475651,74684212.572196,0
+CSCO.US,D,19920902,000000,0.475651,0.497068,0.475651,0.490076,204220651.08527,0
+CSCO.US,D,19920903,000000,0.490076,0.504235,0.490076,0.497068,146843788.44029,0
+CSCO.US,D,19920904,000000,0.497068,0.497068,0.490076,0.497068,64747941.418164,0
+CSCO.US,D,19920908,000000,0.490076,0.504235,0.490076,0.497068,77360914.733376,0
+CSCO.US,D,19920909,000000,0.490076,0.518278,0.490076,0.511208,105841493.12069,0
+CSCO.US,D,19920910,000000,0.511208,0.532517,0.511208,0.525348,127082793.59236,0
+CSCO.US,D,19920911,000000,0.525348,0.539586,0.525348,0.525348,62811387.486174,0
+CSCO.US,D,19920914,000000,0.532517,0.546951,0.532517,0.539586,112624516.61783,0
+CSCO.US,D,19920915,000000,0.532517,0.539586,0.525348,0.525348,88371922.523229,0
+CSCO.US,D,19920916,000000,0.525348,0.532517,0.518278,0.518278,115412759.11053,0
+CSCO.US,D,19920917,000000,0.518278,0.532517,0.518278,0.525348,74349621.110448,0
+CSCO.US,D,19920918,000000,0.525348,0.539586,0.525348,0.539586,52246505.379353,0
+CSCO.US,D,19920921,000000,0.539586,0.546951,0.532517,0.546951,73954200.207074,0
+CSCO.US,D,19920922,000000,0.553727,0.553727,0.539586,0.539586,88747065.588231,0
+CSCO.US,D,19920923,000000,0.539586,0.539586,0.525348,0.532517,65934214.312012,0
+CSCO.US,D,19920924,000000,0.539586,0.553727,0.532517,0.546951,90683625.630457,0
+CSCO.US,D,19920925,000000,0.553727,0.553727,0.518278,0.525348,117055276.23914,0
+CSCO.US,D,19920928,000000,0.525348,0.525348,0.497068,0.511208,170224432.42978,0
+CSCO.US,D,19920929,000000,0.511208,0.525348,0.504235,0.525348,101512124.72798,0
+CSCO.US,D,19920930,000000,0.525348,0.525348,0.518278,0.518278,28440021.692191,0
+CSCO.US,D,19921001,000000,0.525348,0.525348,0.518278,0.525348,78445798.435364,0
+CSCO.US,D,19921002,000000,0.525348,0.525348,0.504235,0.504235,98774579.886329,0
+CSCO.US,D,19921005,000000,0.497068,0.504235,0.475651,0.504235,188809304.50515,0
+CSCO.US,D,19921006,000000,0.511208,0.525348,0.497068,0.518278,126210834.32188,0
+CSCO.US,D,19921007,000000,0.518278,0.532517,0.518278,0.525348,94860908.198625,0
+CSCO.US,D,19921008,000000,0.532517,0.539586,0.532517,0.539586,128563097.17935,0
+CSCO.US,D,19921009,000000,0.539586,0.539586,0.525348,0.532517,75079631.438825,0
+CSCO.US,D,19921012,000000,0.532517,0.546951,0.532517,0.539586,46406411.550236,0
+CSCO.US,D,19921013,000000,0.539586,0.546951,0.532517,0.539586,55856006.436357,0
+CSCO.US,D,19921014,000000,0.539586,0.546951,0.539586,0.539586,67373956.112021,0
+CSCO.US,D,19921015,000000,0.539586,0.546951,0.539586,0.546951,73812254.320097,0
+CSCO.US,D,19921016,000000,0.546951,0.567965,0.546951,0.560993,160815403.40413,0
+CSCO.US,D,19921019,000000,0.567965,0.582007,0.560993,0.567965,116629444.68844,0
+CSCO.US,D,19921020,000000,0.575035,0.582007,0.560993,0.575035,123605100.52152,0
+CSCO.US,D,19921021,000000,0.575035,0.582007,0.567965,0.575035,52702759.797842,0
+CSCO.US,D,19921022,000000,0.582007,0.589372,0.575035,0.582007,78993305.163274,0
+CSCO.US,D,19921023,000000,0.582007,0.589372,0.575035,0.575035,50827031.233988,0
+CSCO.US,D,19921026,000000,0.575035,0.589372,0.575035,0.589372,64778361.23084,0
+CSCO.US,D,19921027,000000,0.589372,0.589372,0.567965,0.575035,114591493.41761,0
+CSCO.US,D,19921028,000000,0.575035,0.589372,0.567965,0.589372,76580208.790695,0
+CSCO.US,D,19921029,000000,0.596344,0.603512,0.589372,0.603512,89700136.212192,0
+CSCO.US,D,19921030,000000,0.603512,0.603512,0.582007,0.589372,80635826.365377,0
+CSCO.US,D,19921102,000000,0.596344,0.603512,0.589372,0.603512,61594696.816394,0
+CSCO.US,D,19921103,000000,0.603512,0.610582,0.596344,0.603512,68925230.096569,0
+CSCO.US,D,19921104,000000,0.603512,0.61775,0.596344,0.603512,71895973.134616,0
+CSCO.US,D,19921105,000000,0.610582,0.632087,0.610582,0.632087,157378264.99165,0
+CSCO.US,D,19921106,000000,0.632087,0.653396,0.624624,0.646129,151183305.93592,0
+CSCO.US,D,19921109,000000,0.646129,0.667634,0.646129,0.653396,264253940.0898,0
+CSCO.US,D,19921110,000000,0.653396,0.69611,0.646129,0.688745,349087333.99032,0
+CSCO.US,D,19921111,000000,0.688745,0.717223,0.688745,0.69611,240599548.3374,0
+CSCO.US,D,19921112,000000,0.69611,0.710055,0.667634,0.702886,216995851.18094,0
+CSCO.US,D,19921113,000000,0.702886,0.702886,0.688745,0.69611,139442292.90955,0
+CSCO.US,D,19921116,000000,0.69611,0.69611,0.681577,0.688745,80098457.53828,0
+CSCO.US,D,19921117,000000,0.688745,0.688745,0.667634,0.674508,145099878.04634,0
+CSCO.US,D,19921118,000000,0.674508,0.702886,0.667634,0.702886,86293417.6124,0
+CSCO.US,D,19921119,000000,0.702886,0.724391,0.702886,0.710055,126484593.28689,0
+CSCO.US,D,19921120,000000,0.710055,0.738629,0.710055,0.731265,112857719.90609,0
+CSCO.US,D,19921123,000000,0.724391,0.724391,0.710055,0.717223,122682448.69186,0
+CSCO.US,D,19921124,000000,0.724391,0.745503,0.717223,0.745503,105446076.2908,0
+CSCO.US,D,19921125,000000,0.745503,0.75277,0.731265,0.738629,78161902.587919,0
+CSCO.US,D,19921127,000000,0.738629,0.745503,0.731265,0.738629,31572991.510707,0
+CSCO.US,D,19921130,000000,0.738629,0.738629,0.717223,0.738629,170619857.40664,0
+CSCO.US,D,19921201,000000,0.731265,0.738629,0.724391,0.731265,106987208.30104,0
+CSCO.US,D,19921202,000000,0.731265,0.731265,0.702886,0.717223,142534700.94108,0
+CSCO.US,D,19921203,000000,0.710055,0.724391,0.69611,0.724391,135944323.0187,0
+CSCO.US,D,19921204,000000,0.724391,0.738629,0.724391,0.731265,95307025.734675,0
+CSCO.US,D,19921207,000000,0.738629,0.745503,0.731265,0.738629,84519082.313896,0
+CSCO.US,D,19921208,000000,0.738629,0.738629,0.724391,0.731265,79956508.596185,0
+CSCO.US,D,19921209,000000,0.731265,0.738629,0.717223,0.724391,119113505.34834,0
+CSCO.US,D,19921210,000000,0.724391,0.731265,0.702886,0.724391,79317754.650719,0
+CSCO.US,D,19921211,000000,0.717223,0.717223,0.69611,0.710055,98014150.763649,0
+CSCO.US,D,19921214,000000,0.702886,0.724391,0.69611,0.702886,72037918.00322,0
+CSCO.US,D,19921215,000000,0.702886,0.702886,0.674508,0.69611,163542802.19798,0
+CSCO.US,D,19921216,000000,0.69611,0.702886,0.681577,0.688745,147158101.0453,0
+CSCO.US,D,19921217,000000,0.688745,0.717223,0.688745,0.717223,205396779.96807,0
+CSCO.US,D,19921218,000000,0.717223,0.731265,0.710055,0.717223,145130295.82226,0
+CSCO.US,D,19921221,000000,0.717223,0.731265,0.710055,0.717223,112999660.70121,0
+CSCO.US,D,19921222,000000,0.724391,0.731265,0.710055,0.724391,104827593.0551,0
+CSCO.US,D,19921223,000000,0.724391,0.738629,0.724391,0.731265,96625101.522824,0
+CSCO.US,D,19921224,000000,0.731265,0.75277,0.724391,0.745503,70638726.788092,0
+CSCO.US,D,19921228,000000,0.745503,0.788218,0.745503,0.788218,114256900.9375,0
+CSCO.US,D,19921229,000000,0.788218,0.795289,0.760036,0.767107,152592629.95999,0
+CSCO.US,D,19921230,000000,0.760036,0.780952,0.760036,0.773882,89811664.323239,0
+CSCO.US,D,19921231,000000,0.773882,0.788218,0.773882,0.773882,61067467.926856,0
+CSCO.US,D,19930104,000000,0.773882,0.773882,0.75277,0.767107,94293121.595598,0
+CSCO.US,D,19930105,000000,0.767107,0.788218,0.767107,0.788218,86465778.220189,0
+CSCO.US,D,19930106,000000,0.795289,0.809625,0.795289,0.809625,100771969.37018,0
+CSCO.US,D,19930107,000000,0.816597,0.816597,0.788218,0.795289,143021376.19062,0
+CSCO.US,D,19930108,000000,0.788218,0.802358,0.780952,0.802358,151943736.07696,0
+CSCO.US,D,19930111,000000,0.802358,0.830738,0.795289,0.823765,95621334.266188,0
+CSCO.US,D,19930112,000000,0.823765,0.838004,0.816597,0.823765,127245018.33608,0
+CSCO.US,D,19930113,000000,0.823765,0.866382,0.823765,0.852242,183009774.49976,0
+CSCO.US,D,19930114,000000,0.852242,0.887298,0.852242,0.880718,216357092.14361,0
+CSCO.US,D,19930115,000000,0.873256,0.880718,0.852242,0.859508,169048305.58373,0
+CSCO.US,D,19930118,000000,0.852242,0.880718,0.844877,0.880718,106824983.55732,0
+CSCO.US,D,19930119,000000,0.880718,0.887298,0.866382,0.873256,138093795.27198,0
+CSCO.US,D,19930120,000000,0.873256,0.880718,0.852242,0.873256,117704181.32426,0
+CSCO.US,D,19930121,000000,0.873256,0.916069,0.873256,0.908802,164384346.74764,0
+CSCO.US,D,19930122,000000,0.916069,0.923335,0.901929,0.908802,113699254.27202,0
+CSCO.US,D,19930125,000000,0.908802,0.93021,0.894761,0.923335,103397987.11916,0
+CSCO.US,D,19930126,000000,0.93021,0.937476,0.901929,0.908802,103813687.89765,0
+CSCO.US,D,19930127,000000,0.908802,0.908802,0.873256,0.880718,175466320.86156,0
+CSCO.US,D,19930128,000000,0.873256,0.880718,0.859508,0.866382,226800308.23858,0
+CSCO.US,D,19930129,000000,0.873256,0.873256,0.859508,0.873256,60276625.101736,0
+CSCO.US,D,19930201,000000,0.880718,0.901929,0.880718,0.894761,104371334.56312,0
+CSCO.US,D,19930202,000000,0.894761,0.923335,0.894761,0.916069,137475316.10976,0
+CSCO.US,D,19930203,000000,0.923335,0.93021,0.894761,0.908802,109562527.3806,0
+CSCO.US,D,19930204,000000,0.908802,0.908802,0.880718,0.901929,117592648.12135,0
+CSCO.US,D,19930205,000000,0.887298,0.908802,0.866382,0.873256,289855026.7301,0
+CSCO.US,D,19930208,000000,0.873256,0.887298,0.866382,0.866382,185777729.98873,0
+CSCO.US,D,19930209,000000,0.880718,0.880718,0.838004,0.844877,212392724.84161,0
+CSCO.US,D,19930210,000000,0.852242,0.873256,0.844877,0.866382,185240364.21676,0
+CSCO.US,D,19930211,000000,0.873256,0.880718,0.866382,0.866382,65396838.356307,0
+CSCO.US,D,19930212,000000,0.866382,0.866382,0.844877,0.852242,107159568.90884,0
+CSCO.US,D,19930216,000000,0.844877,0.844877,0.795289,0.809625,321681494.27557,0
+CSCO.US,D,19930217,000000,0.809625,0.809625,0.760036,0.809625,436090483.07435,0
+CSCO.US,D,19930218,000000,0.823765,0.852242,0.802358,0.844877,305296798.21476,0
+CSCO.US,D,19930219,000000,0.852242,0.852242,0.823765,0.838004,116659860.42763,0
+CSCO.US,D,19930222,000000,0.838004,0.852242,0.809625,0.809625,137100172.02639,0
+CSCO.US,D,19930223,000000,0.823765,0.823765,0.780952,0.795289,199140994.52582,0
+CSCO.US,D,19930224,000000,0.795289,0.844877,0.780952,0.838004,167324666.91789,0
+CSCO.US,D,19930225,000000,0.838004,0.866382,0.838004,0.852242,120654642.45045,0
+CSCO.US,D,19930226,000000,0.859508,0.873256,0.852242,0.866382,97446366.197366,0
+CSCO.US,D,19930301,000000,0.866382,0.866382,0.838004,0.844877,79682758.796534,0
+CSCO.US,D,19930302,000000,0.844877,0.873256,0.838004,0.873256,130996465.28006,0
+CSCO.US,D,19930303,000000,0.873256,0.901929,0.873256,0.894761,160724147.02121,0
+CSCO.US,D,19930304,000000,0.894761,0.908802,0.866382,0.908802,163441411.98775,0
+CSCO.US,D,19930305,000000,0.908802,0.923335,0.894761,0.908802,124801515.38967,0
+CSCO.US,D,19930308,000000,0.880718,0.908802,0.873256,0.894761,221761204.30076,0
+CSCO.US,D,19930309,000000,0.894761,0.908802,0.880718,0.901929,112705630.00807,0
+CSCO.US,D,19930310,000000,0.901929,0.908802,0.887298,0.908802,99453893.582031,0
+CSCO.US,D,19930311,000000,0.908802,0.93021,0.901929,0.93021,117278336.53473,0
+CSCO.US,D,19930312,000000,0.916069,0.93021,0.908802,0.93021,97618729.860275,0
+CSCO.US,D,19930315,000000,0.937476,0.951715,0.93021,0.944251,106946653.64268,0
+CSCO.US,D,19930316,000000,0.944251,0.944251,0.923335,0.937476,119001975.20056,0
+CSCO.US,D,19930317,000000,0.937476,0.944251,0.901929,0.908802,164272814.56311,0
+CSCO.US,D,19930318,000000,0.908802,0.923335,0.887298,0.894761,171806124.19026,0
+CSCO.US,D,19930319,000000,0.894761,0.901929,0.873256,0.880718,129130881.74563,0
+CSCO.US,D,19930322,000000,0.866382,0.873256,0.844877,0.844877,101968382.20158,0
+CSCO.US,D,19930323,000000,0.852242,0.873256,0.823765,0.823765,124776167.07333,0
+CSCO.US,D,19930324,000000,0.816597,0.844877,0.795289,0.816597,161362913.18716,0
+CSCO.US,D,19930325,000000,0.830738,0.894761,0.823765,0.887298,123508784.86274,0
+CSCO.US,D,19930326,000000,0.894761,0.908802,0.880718,0.894761,83550804.329529,0
+CSCO.US,D,19930329,000000,0.894761,0.908802,0.866382,0.866382,66917700.675158,0
+CSCO.US,D,19930330,000000,0.880718,0.880718,0.830738,0.866382,122256618.15954,0
+CSCO.US,D,19930331,000000,0.873256,0.908802,0.866382,0.880718,72676675.003805,0
+CSCO.US,D,19930401,000000,0.887298,0.908802,0.866382,0.873256,78435654.424315,0
+CSCO.US,D,19930402,000000,0.859508,0.866382,0.830738,0.838004,94774724.330426,0
+CSCO.US,D,19930405,000000,0.838004,0.852242,0.830738,0.844877,79201158.098452,0
+CSCO.US,D,19930406,000000,0.859508,0.866382,0.838004,0.844877,62132071.753728,0
+CSCO.US,D,19930407,000000,0.844877,0.887298,0.838004,0.880718,69594406.909829,0
+CSCO.US,D,19930408,000000,0.887298,0.894761,0.859508,0.859508,34543729.45689,0
+CSCO.US,D,19930412,000000,0.873256,0.894761,0.844877,0.866382,60048497.383304,0
+CSCO.US,D,19930413,000000,0.866382,0.916069,0.866382,0.894761,103321941.15177,0
+CSCO.US,D,19930414,000000,0.894761,0.908802,0.880718,0.901929,54076599.641515,0
+CSCO.US,D,19930415,000000,0.901929,0.901929,0.887298,0.894761,47587610.911001,0
+CSCO.US,D,19930416,000000,0.894761,0.901929,0.866382,0.880718,82759957.430917,0
+CSCO.US,D,19930419,000000,0.873256,0.880718,0.830738,0.844877,91874958.818544,0
+CSCO.US,D,19930420,000000,0.852242,0.852242,0.795289,0.823765,106997346.20186,0
+CSCO.US,D,19930421,000000,0.823765,0.866382,0.816597,0.852242,78841216.283621,0
+CSCO.US,D,19930422,000000,0.844877,0.880718,0.838004,0.844877,74562541.468473,0
+CSCO.US,D,19930423,000000,0.844877,0.844877,0.816597,0.838004,62633952.326927,0
+CSCO.US,D,19930426,000000,0.823765,0.830738,0.795289,0.802358,91393355.065343,0
+CSCO.US,D,19930427,000000,0.795289,0.809625,0.767107,0.795289,137003850.25738,0
+CSCO.US,D,19930428,000000,0.795289,0.844877,0.795289,0.838004,91966209.091218,0
+CSCO.US,D,19930429,000000,0.830738,0.866382,0.816597,0.866382,59282998.801031,0
+CSCO.US,D,19930430,000000,0.866382,0.880718,0.809625,0.816597,125866112.08794,0
+CSCO.US,D,19930503,000000,0.809625,0.852242,0.788218,0.852242,100716208.36978,0
+CSCO.US,D,19930504,000000,0.859508,0.894761,0.852242,0.880718,131285428.55035,0
+CSCO.US,D,19930505,000000,0.880718,0.908802,0.866382,0.908802,172373912.83003,0
+CSCO.US,D,19930506,000000,0.908802,0.93021,0.880718,0.894761,134408256.39457,0
+CSCO.US,D,19930507,000000,0.908802,0.972827,0.901929,0.958784,322817070.53675,0
+CSCO.US,D,19930510,000000,0.979995,0.994136,0.944251,0.979995,174939090.95365,0
+CSCO.US,D,19930511,000000,0.972827,0.986868,0.958784,0.979995,90435216.000162,0
+CSCO.US,D,19930512,000000,0.972827,0.979995,0.958784,0.965854,81548345.386085,0
+CSCO.US,D,19930513,000000,0.965854,0.972827,0.937476,0.958784,88072814.223514,0
+CSCO.US,D,19930514,000000,0.951715,0.994136,0.951715,0.986868,104604532.75951,0
+CSCO.US,D,19930517,000000,0.979995,1.03685,0.979995,1.02939,124243861.59559,0
+CSCO.US,D,19930518,000000,1.03685,1.05816,1.02261,1.05099,149114941.98102,0
+CSCO.US,D,19930519,000000,1.05099,1.0937,1.02261,1.0937,147730965.25491,0
+CSCO.US,D,19930520,000000,1.10038,1.10804,1.06542,1.07936,95479388.37921,0
+CSCO.US,D,19930521,000000,1.07936,1.07936,1.04373,1.06542,85943618.790244,0
+CSCO.US,D,19930524,000000,1.05816,1.07936,1.05099,1.072,50614112.912708,0
+CSCO.US,D,19930525,000000,1.06542,1.07936,1.04373,1.05816,78689133.514203,0
+CSCO.US,D,19930526,000000,1.05816,1.10804,1.04373,1.10804,118271962.83543,0
+CSCO.US,D,19930527,000000,1.10804,1.10804,1.06542,1.08674,69477807.302444,0
+CSCO.US,D,19930528,000000,1.072,1.072,1.02261,1.06542,120740820.20842,0
+CSCO.US,D,19930601,000000,1.072,1.07936,1.04373,1.04373,73001126.527994,0
+CSCO.US,D,19930602,000000,1.05099,1.05099,1.00827,1.04373,90997934.16197,0
+CSCO.US,D,19930603,000000,1.05099,1.07936,1.02261,1.072,76620766.504186,0
+CSCO.US,D,19930604,000000,1.05099,1.05099,1.00827,1.02939,114510377.99063,0
+CSCO.US,D,19930607,000000,1.02261,1.02939,0.979995,1.00827,97000246.624571,0
+CSCO.US,D,19930608,000000,1.0012,1.00827,0.965854,0.994136,88311086.971367,0
+CSCO.US,D,19930609,000000,0.994136,1.02261,0.986868,1.0012,71693193.732522,0
+CSCO.US,D,19930610,000000,1.0012,1.04373,0.994136,1.02261,75338174.896441,0
+CSCO.US,D,19930611,000000,1.03685,1.05099,1.02261,1.04373,52966370.678307,0
+CSCO.US,D,19930614,000000,1.04373,1.072,1.03685,1.06542,67237078.666264,0
+CSCO.US,D,19930615,000000,1.07936,1.07936,1.02261,1.06542,90744456.090454,0
+CSCO.US,D,19930616,000000,1.072,1.072,1.02261,1.05099,64605999.604677,0
+CSCO.US,D,19930617,000000,1.05099,1.06542,1.03685,1.05099,44175820.81487,0
+CSCO.US,D,19930618,000000,1.05099,1.05816,1.00827,1.01574,55191893.990825,0
+CSCO.US,D,19930621,000000,1.01574,1.01574,0.979995,1.0012,77538348.87425,0
+CSCO.US,D,19930622,000000,1.00827,1.00827,0.986868,1.0012,48079350.52827,0
+CSCO.US,D,19930623,000000,1.00827,1.02939,0.994136,0.994136,62922919.670712,0
+CSCO.US,D,19930624,000000,0.994136,1.02261,0.986868,1.01574,52231293.945455,0
+CSCO.US,D,19930625,000000,1.02261,1.072,1.01574,1.05099,74293853.999807,0
+CSCO.US,D,19930628,000000,1.05816,1.10804,1.05816,1.10804,124284423.38258,0
+CSCO.US,D,19930629,000000,1.10804,1.12895,1.08674,1.10038,109572663.24467,0
+CSCO.US,D,19930630,000000,1.10038,1.12189,1.06542,1.07936,76985776.760238,0
+CSCO.US,D,19930701,000000,1.072,1.0937,1.04373,1.0937,67997505.7522,0
+CSCO.US,D,19930702,000000,1.0937,1.10804,1.072,1.0937,33737671.124382,0
+CSCO.US,D,19930706,000000,1.08674,1.0937,1.06542,1.07936,41326744.807054,0
+CSCO.US,D,19930707,000000,1.072,1.072,1.03685,1.04373,55328775.510073,0
+CSCO.US,D,19930708,000000,1.05099,1.072,1.03685,1.05816,58867295.985794,0
+CSCO.US,D,19930709,000000,1.05816,1.08674,1.05816,1.07936,42092244.407701,0
+CSCO.US,D,19930712,000000,1.08674,1.10804,1.07936,1.08674,45722022.284705,0
+CSCO.US,D,19930713,000000,1.0937,1.12189,1.0937,1.10804,64469122.15892,0
+CSCO.US,D,19930714,000000,1.10804,1.12189,1.10804,1.10804,56895255.836654,0
+CSCO.US,D,19930715,000000,1.08674,1.0937,1.01574,1.02939,183912145.43593,0
+CSCO.US,D,19930716,000000,1.00827,1.02261,0.965854,0.986868,196879984.99614,0
+CSCO.US,D,19930719,000000,0.979995,0.994136,0.93021,0.979995,154802942.85698,0
+CSCO.US,D,19930720,000000,0.994136,1.04373,0.979995,1.02939,137373926.9179,0
+CSCO.US,D,19930721,000000,1.02939,1.02939,0.994136,1.00827,83784003.544299,0
+CSCO.US,D,19930722,000000,1.00827,1.02261,0.986868,1.0012,65031836.247236,0
+CSCO.US,D,19930723,000000,1.00827,1.05816,1.0012,1.04373,86678699.596587,0
+CSCO.US,D,19930726,000000,1.04373,1.10804,1.04373,1.0937,102951866.52799,0
+CSCO.US,D,19930727,000000,1.08674,1.08674,1.03685,1.04373,101983581.41501,0
+CSCO.US,D,19930728,000000,1.03685,1.06542,1.02261,1.05816,40150624.071237,0
+CSCO.US,D,19930729,000000,1.06542,1.072,1.03685,1.04373,57016924.903632,0
+CSCO.US,D,19930730,000000,1.02939,1.03685,1.00827,1.02261,64408290.680549,0
+CSCO.US,D,19930802,000000,1.02261,1.05099,1.02261,1.03685,50401191.53631,0
+CSCO.US,D,19930803,000000,1.04373,1.072,1.04373,1.05816,51359337.7301,0
+CSCO.US,D,19930804,000000,1.05816,1.08674,1.05099,1.072,69934064.776053,0
+CSCO.US,D,19930805,000000,1.08674,1.10038,1.07936,1.08674,83510247.634411,0
+CSCO.US,D,19930806,000000,1.07936,1.12895,1.07936,1.12189,94881189.092116,0
+CSCO.US,D,19930809,000000,1.12895,1.165,1.12189,1.15744,100604680.25873,0
+CSCO.US,D,19930810,000000,1.15036,1.17148,1.15036,1.15744,64028074.082464,0
+CSCO.US,D,19930811,000000,1.15744,1.17148,1.12189,1.13613,75860338.399878,0
+CSCO.US,D,19930812,000000,1.12895,1.15744,1.10804,1.12189,104234456.09899,0
+CSCO.US,D,19930813,000000,1.06542,1.072,1.02261,1.05099,332307218.0445,0
+CSCO.US,D,19930816,000000,1.05099,1.08674,1.02939,1.08674,206836526.85993,0
+CSCO.US,D,19930817,000000,1.07936,1.13613,1.06542,1.12895,127944614.96202,0
+CSCO.US,D,19930818,000000,1.13613,1.15036,1.10804,1.12189,140435916.15514,0
+CSCO.US,D,19930819,000000,1.12189,1.12189,1.07936,1.07936,124188100.59519,0
+CSCO.US,D,19930820,000000,1.07936,1.07936,1.04373,1.05099,170249779.72774,0
+CSCO.US,D,19930823,000000,1.04373,1.072,1.04373,1.06542,107139292.08883,0
+CSCO.US,D,19930824,000000,1.072,1.08674,1.05816,1.08674,83256770.58127,0
+CSCO.US,D,19930825,000000,1.08674,1.08674,1.03685,1.04373,123442879.85129,0
+CSCO.US,D,19930826,000000,1.04373,1.04373,0.979995,0.994136,293895441.01786,0
+CSCO.US,D,19930827,000000,0.994136,1.04373,0.986868,1.03685,200383025.36495,0
+CSCO.US,D,19930830,000000,1.04373,1.05099,0.979995,0.979995,146493999.80187,0
+CSCO.US,D,19930831,000000,0.994136,1.00827,0.93021,0.944251,372802558.23945,0
+CSCO.US,D,19930901,000000,0.93021,0.972827,0.93021,0.951715,237679502.9504,0
+CSCO.US,D,19930902,000000,0.944251,0.965854,0.944251,0.958784,118130016.94845,0
+CSCO.US,D,19930903,000000,0.958784,0.965854,0.93021,0.937476,103737644.98538,0
+CSCO.US,D,19930907,000000,0.93021,0.944251,0.852242,0.859508,303831703.00654,0
+CSCO.US,D,19930908,000000,0.830738,0.873256,0.809625,0.866382,462168105.02664,0
+CSCO.US,D,19930909,000000,0.894761,0.93021,0.887298,0.923335,223185739.75872,0
+CSCO.US,D,19930910,000000,0.923335,0.937476,0.880718,0.880718,156830756.227,0
+CSCO.US,D,19930913,000000,0.887298,0.887298,0.823765,0.823765,215551032.79273,0
+CSCO.US,D,19930914,000000,0.823765,0.844877,0.795289,0.830738,269237288.11908,0
+CSCO.US,D,19930915,000000,0.838004,0.866382,0.830738,0.852242,185083203.84076,0
+CSCO.US,D,19930916,000000,0.866382,0.908802,0.859508,0.901929,195526422.99085,0
+CSCO.US,D,19930917,000000,0.894761,0.916069,0.894761,0.901929,187764985.64526,0
+CSCO.US,D,19930920,000000,0.894761,0.93021,0.880718,0.880718,96858299.719221,0
+CSCO.US,D,19930921,000000,0.901929,0.908802,0.866382,0.887298,226044948.5755,0
+CSCO.US,D,19930922,000000,0.901929,0.944251,0.894761,0.93021,181869129.79736,0
+CSCO.US,D,19930923,000000,0.93021,0.958784,0.93021,0.93021,122895363.95802,0
+CSCO.US,D,19930924,000000,0.923335,0.958784,0.908802,0.958784,150519200.61899,0
+CSCO.US,D,19930927,000000,0.979995,1.00827,0.965854,1.0012,147680263.53036,0
+CSCO.US,D,19930928,000000,1.00827,1.02939,0.979995,1.02261,112137840.34992,0
+CSCO.US,D,19930929,000000,1.04373,1.072,1.00827,1.01574,229223540.47523,0
+CSCO.US,D,19930930,000000,1.02261,1.02261,0.979995,0.986868,123199540.69896,0
+CSCO.US,D,19931001,000000,0.979995,0.994136,0.944251,0.972827,141018915.21043,0
+CSCO.US,D,19931004,000000,0.965854,0.994136,0.958784,0.979995,80088315.563977,0
+CSCO.US,D,19931005,000000,0.979995,0.979995,0.93021,0.944251,174447350.31802,0
+CSCO.US,D,19931006,000000,0.951715,0.965854,0.894761,0.908802,187937345.23468,0
+CSCO.US,D,19931007,000000,0.923335,0.923335,0.880718,0.887298,107331937.6636,0
+CSCO.US,D,19931008,000000,0.916069,0.937476,0.894761,0.937476,118119882.10276,0
+CSCO.US,D,19931011,000000,0.937476,0.958784,0.901929,0.908802,77665086.382448,0
+CSCO.US,D,19931012,000000,0.972827,1.02939,0.944251,1.0012,249420515.97677,0
+CSCO.US,D,19931013,000000,1.0012,1.01574,0.958784,0.994136,107078460.61047,0
+CSCO.US,D,19931014,000000,0.994136,0.994136,0.958784,0.979995,59343839.444756,0
+CSCO.US,D,19931015,000000,0.986868,0.994136,0.958784,0.965854,55906697.977169,0
+CSCO.US,D,19931018,000000,0.965854,0.994136,0.937476,0.937476,78658712.683153,0
+CSCO.US,D,19931019,000000,0.944251,0.951715,0.908802,0.937476,75652485.4647,0
+CSCO.US,D,19931020,000000,0.944251,0.958784,0.908802,0.916069,113658700.63202,0
+CSCO.US,D,19931021,000000,0.908802,0.965854,0.908802,0.958784,146676498.31047,0
+CSCO.US,D,19931022,000000,0.965854,0.994136,0.958784,0.979995,147071924.30571,0
+CSCO.US,D,19931025,000000,0.986868,0.994136,0.951715,0.979995,102885962.53491,0
+CSCO.US,D,19931026,000000,0.979995,0.986868,0.951715,0.979995,76757645.986688,0
+CSCO.US,D,19931027,000000,0.979995,1.0012,0.965854,0.994136,67891049.137492,0
+CSCO.US,D,19931028,000000,1.0012,1.01574,0.979995,0.979995,80524301.309449,0
+CSCO.US,D,19931029,000000,0.986868,1.02261,0.979995,1.00827,94318472.967054,0
+CSCO.US,D,19931101,000000,1.01574,1.05816,0.994136,1.05816,137662887.13308,0
+CSCO.US,D,19931102,000000,1.05099,1.05816,1.02261,1.04373,69498090.23268,0
+CSCO.US,D,19931103,000000,1.05816,1.06542,1.0012,1.00827,121876393.41447,0
+CSCO.US,D,19931104,000000,1.00827,1.01574,0.965854,0.979995,178391436.72653,0
+CSCO.US,D,19931105,000000,1.01574,1.06542,0.994136,1.05816,315070838.51483,0
+CSCO.US,D,19931108,000000,1.05816,1.08674,1.03685,1.06542,154448079.6671,0
+CSCO.US,D,19931109,000000,1.08674,1.08674,1.05816,1.06542,132324678.96902,0
+CSCO.US,D,19931110,000000,1.072,1.07936,1.05099,1.072,98348741.207025,0
+CSCO.US,D,19931111,000000,1.072,1.12189,1.072,1.10038,193701393.09641,0
+CSCO.US,D,19931112,000000,1.10038,1.12189,1.07936,1.10038,74785595.65382,0
+CSCO.US,D,19931115,000000,1.10804,1.12895,1.08674,1.12189,101785878.60112,0
+CSCO.US,D,19931116,000000,1.11481,1.12895,1.10038,1.12895,69969552.011577,0
+CSCO.US,D,19931117,000000,1.12189,1.12895,1.08674,1.10038,74846432.224054,0
+CSCO.US,D,19931118,000000,1.0937,1.10804,1.07936,1.10804,98085124.216324,0
+CSCO.US,D,19931119,000000,1.0937,1.13613,1.072,1.12189,157930843.21591,0
+CSCO.US,D,19931122,000000,1.11481,1.11481,1.08674,1.10038,116370896.13897,0
+CSCO.US,D,19931123,000000,1.11481,1.12895,1.0937,1.12189,91063836.118306,0
+CSCO.US,D,19931124,000000,1.12189,1.15036,1.12189,1.13613,92787473.765761,0
+CSCO.US,D,19931126,000000,1.13613,1.1432,1.12189,1.12895,28490715.26975,0
+CSCO.US,D,19931129,000000,1.12895,1.1432,1.10038,1.10038,106023999.77627,0
+CSCO.US,D,19931130,000000,1.10038,1.12189,1.08674,1.10804,73046751.664332,0
+CSCO.US,D,19931201,000000,1.11481,1.13613,1.11481,1.13613,77999672.752332,0
+CSCO.US,D,19931202,000000,1.13613,1.18601,1.10804,1.17148,171152157.79252,0
+CSCO.US,D,19931203,000000,1.19985,1.21419,1.18601,1.20741,259640677.88639,0
+CSCO.US,D,19931206,000000,1.19278,1.22145,1.17914,1.22145,110216491.74159,0
+CSCO.US,D,19931207,000000,1.21419,1.22843,1.19985,1.22145,95986339.430376,0
+CSCO.US,D,19931208,000000,1.21419,1.22145,1.18601,1.19278,43298790.048058,0
+CSCO.US,D,19931209,000000,1.18601,1.19278,1.17148,1.17914,73776761.992709,0
+CSCO.US,D,19931210,000000,1.17914,1.18601,1.15744,1.17914,57118309.003628,0
+CSCO.US,D,19931213,000000,1.17148,1.19278,1.15744,1.17914,64955796.390086,0
+CSCO.US,D,19931214,000000,1.17148,1.18601,1.15744,1.17148,50178137.350962,0
+CSCO.US,D,19931215,000000,1.17148,1.17914,1.15036,1.17148,61102957.199126,0
+CSCO.US,D,19931216,000000,1.17148,1.19985,1.17148,1.18601,88072814.223514,0
+CSCO.US,D,19931217,000000,1.18601,1.19985,1.17914,1.19278,43177121.999453,0
+CSCO.US,D,19931220,000000,1.18601,1.22145,1.18601,1.22145,53767355.477732,0
+CSCO.US,D,19931221,000000,1.21419,1.22145,1.19985,1.19985,40728545.519959,0
+CSCO.US,D,19931222,000000,1.17914,1.19985,1.165,1.19985,86785160.284787,0
+CSCO.US,D,19931223,000000,1.23569,1.24267,1.22145,1.22843,109177240.30455,0
+CSCO.US,D,19931227,000000,1.23569,1.23569,1.22145,1.22145,50249103.675029,0
+CSCO.US,D,19931228,000000,1.22843,1.25003,1.22145,1.24267,79196083.546995,0
+CSCO.US,D,19931229,000000,1.24267,1.25691,1.23569,1.25003,86800366.62682,0
+CSCO.US,D,19931230,000000,1.26408,1.29953,1.25691,1.29953,466461969.88986,0
+CSCO.US,D,19931231,000000,1.29226,1.29953,1.27094,1.27094,134580619.0391,0
+CSCO.US,D,19940103,000000,1.27094,1.27842,1.25003,1.26408,95743008.425029,0
+CSCO.US,D,19940104,000000,1.26408,1.28509,1.25691,1.28509,93451581.119429,0
+CSCO.US,D,19940105,000000,1.28509,1.328,1.26408,1.31367,206496868.99371,0
+CSCO.US,D,19940106,000000,1.31367,1.32073,1.28509,1.29953,89446659.15905,0
+CSCO.US,D,19940107,000000,1.29953,1.33487,1.28509,1.31367,93461718.001869,0
+CSCO.US,D,19940110,000000,1.32073,1.36364,1.30659,1.34941,94967370.923569,0
+CSCO.US,D,19940111,000000,1.34941,1.34941,1.33487,1.34204,51764895.515915,0
+CSCO.US,D,19940112,000000,1.34204,1.34941,1.31367,1.34204,74238094.017775,0
+CSCO.US,D,19940113,000000,1.33487,1.33487,1.32073,1.328,68098901.054296,0
+CSCO.US,D,19940114,000000,1.34204,1.37052,1.34204,1.36364,84929716.687913,0
+CSCO.US,D,19940117,000000,1.36364,1.37768,1.34941,1.37052,78425517.541874,0
+CSCO.US,D,19940118,000000,1.37052,1.3989,1.36364,1.3989,86009527.87519,0
+CSCO.US,D,19940119,000000,1.37768,1.38456,1.35628,1.36364,73604401.384919,0
+CSCO.US,D,19940120,000000,1.36364,1.37768,1.34204,1.35628,57863532.802649,0
+CSCO.US,D,19940121,000000,1.36364,1.38456,1.34204,1.38456,44895693.242433,0
+CSCO.US,D,19940124,000000,1.37768,1.40597,1.36364,1.38456,70070940.185064,0
+CSCO.US,D,19940125,000000,1.38456,1.39183,1.33487,1.34941,130403332.39744,0
+CSCO.US,D,19940126,000000,1.35628,1.37052,1.33487,1.34941,57371788.093516,0
+CSCO.US,D,19940127,000000,1.34941,1.35628,1.33487,1.35628,135427232.02998,0
+CSCO.US,D,19940128,000000,1.36364,1.3989,1.35628,1.39183,85335274.473727,0
+CSCO.US,D,19940131,000000,1.39183,1.42747,1.39183,1.42747,144156950.41505,0
+CSCO.US,D,19940201,000000,1.42747,1.42747,1.41313,1.41313,77888145.659659,0
+CSCO.US,D,19940202,000000,1.41313,1.44112,1.41313,1.44112,71084849.416005,0
+CSCO.US,D,19940203,000000,1.44112,1.47706,1.42747,1.47706,74658857.127249,0
+CSCO.US,D,19940204,000000,1.47706,1.47706,1.41313,1.41313,131427376.47408,0
+CSCO.US,D,19940207,000000,1.3989,1.43445,1.37768,1.42747,161971251.39344,0
+CSCO.US,D,19940208,000000,1.42041,1.46272,1.41313,1.46272,96924204.730676,0
+CSCO.US,D,19940209,000000,1.46272,1.48423,1.46272,1.46272,84108455.068489,0
+CSCO.US,D,19940210,000000,1.47706,1.47706,1.41313,1.42041,162635355.69199,0
+CSCO.US,D,19940211,000000,1.41313,1.4699,1.41313,1.4699,177544825.7724,0
+CSCO.US,D,19940214,000000,1.4699,1.4913,1.46272,1.47706,96853231.278002,0
+CSCO.US,D,19940215,000000,1.47706,1.49817,1.45605,1.45605,88995473.18178,0
+CSCO.US,D,19940216,000000,1.46272,1.46272,1.42747,1.44112,72605707.661367,0
+CSCO.US,D,19940217,000000,1.44868,1.45605,1.42747,1.44868,61402060.406978,0
+CSCO.US,D,19940218,000000,1.44868,1.44868,1.41313,1.44112,81355701.848059,0
+CSCO.US,D,19940222,000000,1.44112,1.46272,1.42041,1.46272,55343975.741871,0
+CSCO.US,D,19940223,000000,1.46272,1.46272,1.42041,1.44112,186938650.49275,0
+CSCO.US,D,19940224,000000,1.42747,1.43445,1.3989,1.41313,82547041.146383,0
+CSCO.US,D,19940225,000000,1.42747,1.44868,1.41313,1.44112,83986783.964765,0
+CSCO.US,D,19940228,000000,1.45605,1.47706,1.44112,1.45605,87423917.285371,0
+CSCO.US,D,19940301,000000,1.4699,1.47706,1.44868,1.46272,98069915.837545,0
+CSCO.US,D,19940302,000000,1.44112,1.4913,1.42747,1.48423,183364639.7264,0
+CSCO.US,D,19940303,000000,1.4913,1.52685,1.47706,1.51271,144871751.34627,0
+CSCO.US,D,19940304,000000,1.51959,1.55522,1.50544,1.55522,139928972.23258,0
+CSCO.US,D,19940307,000000,1.55522,1.59745,1.55522,1.5836,118672459.30863,0
+CSCO.US,D,19940308,000000,1.59097,1.59097,1.54079,1.57654,116234015.63809,0
+CSCO.US,D,19940309,000000,1.5836,1.60491,1.55522,1.59097,110769072.00258,0
+CSCO.US,D,19940310,000000,1.60491,1.60491,1.55522,1.57654,94359028.643798,0
+CSCO.US,D,19940311,000000,1.57654,1.5836,1.54796,1.57654,48778948.172579,0
+CSCO.US,D,19940314,000000,1.56917,1.5836,1.5625,1.57654,40921188.039613,0
+CSCO.US,D,19940315,000000,1.54796,1.57654,1.53392,1.55522,107625972.43023,0
+CSCO.US,D,19940316,000000,1.56917,1.56917,1.54079,1.55522,63090216.929146,0
+CSCO.US,D,19940317,000000,1.55522,1.56917,1.54796,1.56917,67155965.276031,0
+CSCO.US,D,19940318,000000,1.5625,1.56917,1.54079,1.55522,53427699.648254,0
+CSCO.US,D,19940321,000000,1.57654,1.57654,1.52685,1.52685,47422852.455855,0
+CSCO.US,D,19940322,000000,1.54079,1.54796,1.46272,1.4913,70517057.721113,0
+CSCO.US,D,19940323,000000,1.49817,1.49817,1.42041,1.4699,113326644.91844,0
+CSCO.US,D,19940324,000000,1.46272,1.4699,1.27094,1.36364,295723015.82583,0
+CSCO.US,D,19940325,000000,1.3989,1.41313,1.29226,1.29953,180130281.73439,0
+CSCO.US,D,19940328,000000,1.33487,1.34204,1.24267,1.29953,145543460.85258,0
+CSCO.US,D,19940329,000000,1.31367,1.31367,1.25003,1.26408,84110982.669676,0
+CSCO.US,D,19940330,000000,1.26408,1.36364,1.22145,1.28509,149429249.49415,0
+CSCO.US,D,19940331,000000,1.29226,1.36364,1.26408,1.34941,128730390.36429,0
+CSCO.US,D,19940404,000000,1.29953,1.32073,1.27094,1.30659,130674554.5959,0
+CSCO.US,D,19940405,000000,1.34941,1.3989,1.32073,1.37768,128005449.49551,0
+CSCO.US,D,19940406,000000,1.41313,1.41313,1.37052,1.40597,92653132.068173,0
+CSCO.US,D,19940407,000000,1.42041,1.42041,1.37768,1.40597,62390613.174598,0
+CSCO.US,D,19940408,000000,1.41313,1.41313,1.33487,1.37052,61039587.93584,0
+CSCO.US,D,19940411,000000,1.36364,1.37052,1.29226,1.31367,118865100.80992,0
+CSCO.US,D,19940412,000000,1.29953,1.29953,1.19278,1.22145,221616731.83096,0
+CSCO.US,D,19940413,000000,1.24267,1.25003,1.10804,1.17914,206162282.62383,0
+CSCO.US,D,19940414,000000,1.165,1.25691,1.1432,1.19278,168391798.34595,0
+CSCO.US,D,19940415,000000,1.19985,1.24267,1.19278,1.19278,155669832.66786,0
+CSCO.US,D,19940418,000000,1.21419,1.21419,1.15036,1.17914,82174427.719314,0
+CSCO.US,D,19940419,000000,1.19985,1.21419,1.13613,1.165,97421020.936147,0
+CSCO.US,D,19940420,000000,1.17148,1.19278,1.11481,1.1432,122773698.96454,0
+CSCO.US,D,19940421,000000,1.165,1.26408,1.1432,1.25691,124781232.45943,0
+CSCO.US,D,19940422,000000,1.27094,1.29226,1.19985,1.23569,94939481.767199,0
+CSCO.US,D,19940425,000000,1.23569,1.26408,1.21419,1.25003,53425165.93683,0
+CSCO.US,D,19940426,000000,1.27094,1.29226,1.24267,1.26408,64621206.965084,0
+CSCO.US,D,19940428,000000,1.26408,1.28509,1.22145,1.23569,59151199.980222,0
+CSCO.US,D,19940429,000000,1.23569,1.24267,1.19278,1.19278,95948322.55692,0
+CSCO.US,D,19940502,000000,1.21419,1.29226,1.17148,1.28509,91674713.127874,0
+CSCO.US,D,19940503,000000,1.31367,1.34204,1.21419,1.23569,204400632.17641,0
+CSCO.US,D,19940504,000000,1.24267,1.25003,1.19985,1.21419,98777114.616126,0
+CSCO.US,D,19940505,000000,1.23569,1.29226,1.22145,1.24267,127744366.21623,0
+CSCO.US,D,19940506,000000,1.21419,1.25003,1.19278,1.24267,110586569.42049,0
+CSCO.US,D,19940509,000000,1.23569,1.24267,1.17148,1.18601,99395595.815084,0
+CSCO.US,D,19940510,000000,1.21419,1.22145,1.12189,1.12189,147282308.91556,0
+CSCO.US,D,19940511,000000,1.15036,1.18601,1.11481,1.1432,158006885.1098,0
+CSCO.US,D,19940512,000000,1.15036,1.17148,1.0937,1.1432,168794829.54895,0
+CSCO.US,D,19940513,000000,0.994136,1.00827,0.866382,0.916069,1136163677.9298,0
+CSCO.US,D,19940516,000000,0.93021,0.958784,0.866382,0.887298,331812927.40347,0
+CSCO.US,D,19940517,000000,0.908802,0.908802,0.852242,0.873256,318148040.20433,0
+CSCO.US,D,19940518,000000,0.901929,0.958784,0.894761,0.944251,253123791.85252,0
+CSCO.US,D,19940519,000000,0.944251,0.965854,0.93021,0.944251,141715973.03308,0
+CSCO.US,D,19940520,000000,0.944251,0.944251,0.901929,0.916069,89913055.551844,0
+CSCO.US,D,19940523,000000,0.916069,0.965854,0.908802,0.965854,77885606.856371,0
+CSCO.US,D,19940524,000000,0.979995,1.00827,0.965854,0.994136,107486555.16282,0
+CSCO.US,D,19940525,000000,0.994136,1.02261,0.979995,1.01574,76248159.187353,0
+CSCO.US,D,19940526,000000,1.00827,1.06542,0.979995,0.986868,127597352.9064,0
+CSCO.US,D,19940527,000000,0.994136,1.00827,0.958784,1.0012,66461443.201551,0
+CSCO.US,D,19940531,000000,1.0012,1.00827,0.972827,0.979995,55904162.229,0
+CSCO.US,D,19940601,000000,0.979995,0.986868,0.958784,0.979995,55516342.459897,0
+CSCO.US,D,19940602,000000,0.986868,0.986868,0.944251,0.951715,58568196.851433,0
+CSCO.US,D,19940603,000000,0.951715,0.965854,0.93021,0.965854,72407992.627002,0
+CSCO.US,D,19940606,000000,0.972827,0.994136,0.965854,0.986868,55369330.168445,0
+CSCO.US,D,19940607,000000,0.986868,0.986868,0.93021,0.944251,50814363.695241,0
+CSCO.US,D,19940608,000000,0.958784,0.958784,0.887298,0.894761,101159789.13928,0
+CSCO.US,D,19940609,000000,0.901929,0.923335,0.894761,0.908802,78184712.100969,0
+CSCO.US,D,19940610,000000,0.916069,0.944251,0.908802,0.93021,52834567.784006,0
+CSCO.US,D,19940613,000000,0.923335,0.93021,0.894761,0.901929,49080581.018364,0
+CSCO.US,D,19940614,000000,0.937476,0.986868,0.923335,0.979995,141819897.97311,0
+CSCO.US,D,19940615,000000,0.994136,1.00827,0.979995,0.979995,100941806.45028,0
+CSCO.US,D,19940616,000000,0.986868,0.986868,0.965854,0.972827,44239186.004664,0
+CSCO.US,D,19940617,000000,0.951715,0.965854,0.944251,0.958784,67756706.421531,0
+CSCO.US,D,19940620,000000,0.944251,1.00827,0.93021,0.958784,36373820.663935,0
+CSCO.US,D,19940621,000000,0.951715,0.958784,0.916069,0.93021,45151704.007,0
+CSCO.US,D,19940622,000000,0.944251,0.944251,0.908802,0.93021,65346149.870613,0
+CSCO.US,D,19940623,000000,0.894761,0.908802,0.802358,0.830738,369841960.23083,0
+CSCO.US,D,19940624,000000,0.830738,0.894761,0.830738,0.873256,137974668.06341,0
+CSCO.US,D,19940627,000000,0.866382,0.916069,0.866382,0.908802,56956085.278279,0
+CSCO.US,D,19940628,000000,0.93021,0.944251,0.901929,0.908802,97385532.682251,0
+CSCO.US,D,19940629,000000,0.923335,0.951715,0.916069,0.944251,95172686.073832,0
+CSCO.US,D,19940630,000000,0.944251,0.965854,0.908802,0.923335,49764972.32064,0
+CSCO.US,D,19940701,000000,0.937476,0.951715,0.923335,0.93021,58684791.366954,0
+CSCO.US,D,19940705,000000,0.93021,0.93021,0.894761,0.901929,68086230.460433,0
+CSCO.US,D,19940706,000000,0.894761,0.908802,0.880718,0.908802,77627065.435501,0
+CSCO.US,D,19940707,000000,0.908802,0.93021,0.901929,0.923335,61658075.245035,0
+CSCO.US,D,19940708,000000,0.908802,0.93021,0.894761,0.901929,119260519.67654,0
+CSCO.US,D,19940711,000000,0.901929,0.944251,0.894761,0.937476,75558703.517347,0
+CSCO.US,D,19940712,000000,0.908802,0.908802,0.880718,0.894761,133561647.47717,0
+CSCO.US,D,19940713,000000,0.908802,0.958784,0.908802,0.944251,177638612.81161,0
+CSCO.US,D,19940714,000000,0.965854,0.979995,0.767107,0.780952,616522412.93012,0
+CSCO.US,D,19940715,000000,0.780952,0.795289,0.738629,0.773882,423142923.38926,0
+CSCO.US,D,19940718,000000,0.788218,0.823765,0.780952,0.823765,120380890.61405,0
+CSCO.US,D,19940719,000000,0.830738,0.830738,0.795289,0.795289,94090345.248622,0
+CSCO.US,D,19940720,000000,0.809625,0.809625,0.780952,0.795289,100460197.60521,0
+CSCO.US,D,19940721,000000,0.802358,0.816597,0.780952,0.809625,54030972.468432,0
+CSCO.US,D,19940722,000000,0.816597,0.823765,0.802358,0.809625,83533061.220953,0
+CSCO.US,D,19940725,000000,0.809625,0.816597,0.780952,0.795289,51024746.268352,0
+CSCO.US,D,19940726,000000,0.795289,0.795289,0.767107,0.780952,76296318.035113,0
+CSCO.US,D,19940727,000000,0.773882,0.780952,0.767107,0.773882,62197975.746809,0
+CSCO.US,D,19940728,000000,0.780952,0.795289,0.773882,0.780952,77442030.160355,0
+CSCO.US,D,19940729,000000,0.795289,0.838004,0.795289,0.830738,218174506.64656,0
+CSCO.US,D,19940801,000000,0.844877,0.880718,0.809625,0.866382,185577482.26132,0
+CSCO.US,D,19940802,000000,0.873256,0.880718,0.823765,0.838004,92716500.313086,0
+CSCO.US,D,19940803,000000,0.838004,0.852242,0.830738,0.830738,50581162.443726,0
+CSCO.US,D,19940804,000000,0.838004,0.844877,0.816597,0.823765,68869466.041045,0
+CSCO.US,D,19940805,000000,0.802358,0.830738,0.802358,0.823765,64567974.584238,0
+CSCO.US,D,19940808,000000,0.816597,0.866382,0.816597,0.852242,86384669.921819,0
+CSCO.US,D,19940809,000000,0.859508,0.873256,0.852242,0.866382,85781395.064895,0
+CSCO.US,D,19940810,000000,0.866382,0.873256,0.844877,0.852242,93327376.304282,0
+CSCO.US,D,19940811,000000,0.852242,0.859508,0.823765,0.844877,57364183.904126,0
+CSCO.US,D,19940812,000000,0.844877,0.852242,0.830738,0.844877,62185300.061081,0
+CSCO.US,D,19940815,000000,0.844877,0.880718,0.844877,0.866382,164546569.45462,0
+CSCO.US,D,19940816,000000,0.880718,0.894761,0.859508,0.887298,156113416.4925,0
+CSCO.US,D,19940817,000000,0.908802,0.958784,0.880718,0.944251,209475199.92719,0
+CSCO.US,D,19940818,000000,0.944251,0.958784,0.908802,0.93021,184158020.33643,0
+CSCO.US,D,19940819,000000,0.916069,0.944251,0.859508,0.894761,275885950.56956,0
+CSCO.US,D,19940822,000000,0.880718,0.93021,0.873256,0.908802,92982651.01521,0
+CSCO.US,D,19940823,000000,0.908802,0.937476,0.908802,0.93021,85669860.843612,0
+CSCO.US,D,19940824,000000,0.93021,0.93021,0.916069,0.93021,82732076.421528,0
+CSCO.US,D,19940825,000000,0.923335,0.951715,0.923335,0.944251,109045434.35513,0
+CSCO.US,D,19940826,000000,0.951715,1.00827,0.944251,1.00827,180398966.14794,0
+CSCO.US,D,19940829,000000,1.02261,1.05099,1.01574,1.03685,180665112.77657,0
+CSCO.US,D,19940830,000000,1.04373,1.04373,1.01574,1.02939,104579184.44318,0
+CSCO.US,D,19940831,000000,1.02261,1.02939,0.979995,0.979995,87056376.373013,0
+CSCO.US,D,19940901,000000,0.965854,0.979995,0.951715,0.965854,127589748.71701,0
+CSCO.US,D,19940902,000000,0.965854,0.979995,0.958784,0.972827,50066605.166425,0
+CSCO.US,D,19940906,000000,0.979995,0.994136,0.965854,0.979995,92376842.446862,0
+CSCO.US,D,19940907,000000,0.986868,1.02939,0.979995,1.02261,121103291.66118,0
+CSCO.US,D,19940908,000000,1.02939,1.04373,1.02261,1.02261,79203692.828249,0
+CSCO.US,D,19940909,000000,1.02261,1.02261,0.994136,1.0012,66256124.996169,0
+CSCO.US,D,19940912,000000,1.00827,1.00827,0.979995,0.986868,39385126.507336,0
+CSCO.US,D,19940913,000000,0.994136,1.01574,0.994136,1.00827,95329840.339589,0
+CSCO.US,D,19940914,000000,1.02261,1.04373,1.0012,1.04373,108267265.17899,0
+CSCO.US,D,19940915,000000,1.03685,1.072,1.0012,1.06542,110523204.23069,0
+CSCO.US,D,19940916,000000,1.05816,1.06542,1.02261,1.04373,88665953.216371,0
+CSCO.US,D,19940919,000000,1.05099,1.05816,1.02261,1.02939,45886784.813342,0
+CSCO.US,D,19940920,000000,1.02261,1.02939,1.00827,1.01574,70831374.399609,0
+CSCO.US,D,19940921,000000,1.01574,1.01574,0.965854,0.979995,134927883.13146,0
+CSCO.US,D,19940922,000000,0.986868,0.986868,0.965854,0.979995,76319131.621655,0
+CSCO.US,D,19940923,000000,0.979995,0.979995,0.958784,0.965854,55861073.859204,0
+CSCO.US,D,19940926,000000,0.958784,0.965854,0.944251,0.958784,45602892.021014,0
+CSCO.US,D,19940927,000000,0.958784,0.972827,0.944251,0.958784,48933569.745285,0
+CSCO.US,D,19940928,000000,0.958784,0.972827,0.944251,0.951715,66157271.552478,0
+CSCO.US,D,19940929,000000,0.951715,1.01574,0.93021,1.00827,139072216.24902,0
+CSCO.US,D,19940930,000000,1.02939,1.08674,1.02261,1.07936,295928317.73724,0
+CSCO.US,D,19941003,000000,1.07936,1.10038,1.07936,1.08674,131926719.26236,0
+CSCO.US,D,19941004,000000,1.08674,1.08674,1.04373,1.05099,127787455.6044,0
+CSCO.US,D,19941005,000000,1.05099,1.05816,1.00827,1.03685,173752820.09655,0
+CSCO.US,D,19941006,000000,1.05099,1.072,1.04373,1.06542,127858434.14893,0
+CSCO.US,D,19941007,000000,1.072,1.08674,1.05099,1.08674,111760161.53675,0
+CSCO.US,D,19941010,000000,1.08674,1.10804,1.08674,1.0937,128710112.52591,0
+CSCO.US,D,19941011,000000,1.10804,1.15744,1.0937,1.10804,142286298.4394,0
+CSCO.US,D,19941012,000000,1.10038,1.11481,1.06542,1.072,149175778.55125,0
+CSCO.US,D,19941013,000000,1.0937,1.10804,1.072,1.08674,83444343.64133,0
+CSCO.US,D,19941014,000000,1.07936,1.10804,1.072,1.08674,66887279.84411,0
+CSCO.US,D,19941017,000000,1.0937,1.0937,1.06542,1.06542,61059864.75584,0
+CSCO.US,D,19941018,000000,1.072,1.072,1.05099,1.05816,51582388.860329,0
+CSCO.US,D,19941019,000000,1.05816,1.08674,1.05099,1.07936,47521703.862801,0
+CSCO.US,D,19941020,000000,1.07936,1.0937,1.072,1.08674,75741204.062696,0
+CSCO.US,D,19941021,000000,1.072,1.08674,1.072,1.072,56051181.64906,0
+CSCO.US,D,19941024,000000,1.072,1.10038,1.06542,1.08674,67558991.387167,0
+CSCO.US,D,19941025,000000,1.08674,1.0937,1.06542,1.0937,49511490.175635,0
+CSCO.US,D,19941026,000000,1.10038,1.15036,1.0937,1.1432,140975822.76715,0
+CSCO.US,D,19941027,000000,1.15036,1.18601,1.13613,1.18601,179032725.40179,0
+CSCO.US,D,19941028,000000,1.18601,1.19985,1.17914,1.18601,194515063.76529,0
+CSCO.US,D,19941031,000000,1.18601,1.19985,1.17914,1.18601,98424786.156038,0
+CSCO.US,D,19941101,000000,1.18601,1.20741,1.17148,1.20741,111841275.94535,0
+CSCO.US,D,19941102,000000,1.21419,1.28509,1.20741,1.25003,168006517.38014,0
+CSCO.US,D,19941103,000000,1.25003,1.27094,1.24267,1.27094,147459743.05644,0
+CSCO.US,D,19941104,000000,1.27094,1.27842,1.23569,1.24267,109387627.96953,0
+CSCO.US,D,19941107,000000,1.23569,1.23569,1.19278,1.20741,102797245.97365,0
+CSCO.US,D,19941108,000000,1.19985,1.22843,1.17148,1.22145,118119882.10276,0
+CSCO.US,D,19941109,000000,1.23569,1.26408,1.21419,1.23569,100756767.10164,0
+CSCO.US,D,19941110,000000,1.22145,1.25003,1.18601,1.20741,78324126.313268,0
+CSCO.US,D,19941111,000000,1.25003,1.32073,1.23569,1.29953,284793121.4262,0
+CSCO.US,D,19941114,000000,1.31367,1.34941,1.29953,1.33487,156734433.43961,0
+CSCO.US,D,19941115,000000,1.33487,1.36364,1.29953,1.30659,108302749.3594,0
+CSCO.US,D,19941116,000000,1.31367,1.34204,1.30659,1.33487,48446886.348763,0
+CSCO.US,D,19941117,000000,1.34204,1.36364,1.29953,1.32073,60877366.247237,0
+CSCO.US,D,19941118,000000,1.31367,1.34941,1.31367,1.34941,46626937.116023,0
+CSCO.US,D,19941121,000000,1.34941,1.36364,1.27094,1.29953,76618234.829507,0
+CSCO.US,D,19941122,000000,1.28509,1.29953,1.20741,1.20741,174961900.4667,0
+CSCO.US,D,19941123,000000,1.18601,1.25003,1.17148,1.25003,179600515.05994,0
+CSCO.US,D,19941125,000000,1.25003,1.28509,1.25003,1.27842,51582388.860329,0
+CSCO.US,D,19941128,000000,1.27094,1.29953,1.26408,1.29226,119098294.93282,0
+CSCO.US,D,19941129,000000,1.29953,1.30659,1.28509,1.29953,102282690.7331,0
+CSCO.US,D,19941130,000000,1.29953,1.31367,1.27094,1.27094,80945071.547534,0
+CSCO.US,D,19941201,000000,1.26408,1.28509,1.25003,1.27094,59391997.274145,0
+CSCO.US,D,19941202,000000,1.26408,1.29953,1.25691,1.29226,53759754.34346,0
+CSCO.US,D,19941205,000000,1.29226,1.31367,1.29226,1.29953,62884896.687018,0
+CSCO.US,D,19941206,000000,1.29953,1.32073,1.29226,1.31367,76139158.677494,0
+CSCO.US,D,19941207,000000,1.30659,1.30659,1.25691,1.26408,59630259.838271,0
+CSCO.US,D,19941208,000000,1.27094,1.28509,1.21419,1.22145,91073974.01912,0
+CSCO.US,D,19941209,000000,1.22145,1.27094,1.17148,1.26408,146648622.39295,0
+CSCO.US,D,19941212,000000,1.27094,1.29226,1.24267,1.28509,83915809.493717,0
+CSCO.US,D,19941213,000000,1.28509,1.29226,1.26408,1.27094,57356580.73311,0
+CSCO.US,D,19941214,000000,1.27094,1.28509,1.23569,1.25003,53080439.629386,0
+CSCO.US,D,19941215,000000,1.29953,1.33487,1.29226,1.32073,176561334.31738,0
+CSCO.US,D,19941216,000000,1.32073,1.34204,1.29953,1.31367,73804645.038843,0
+CSCO.US,D,19941219,000000,1.30659,1.31367,1.29953,1.30659,63004024.913963,0
+CSCO.US,D,19941220,000000,1.31367,1.31367,1.28509,1.29953,42670176.040151,0
+CSCO.US,D,19941221,000000,1.29953,1.34941,1.29953,1.34204,77621998.012653,0
+CSCO.US,D,19941222,000000,1.34204,1.37768,1.33487,1.37768,102916379.29247,0
+CSCO.US,D,19941223,000000,1.37768,1.41313,1.37768,1.39183,83695288.001421,0
+CSCO.US,D,19941227,000000,1.40597,1.42747,1.39183,1.41313,43694215.024923,0
+CSCO.US,D,19941228,000000,1.41313,1.41313,1.37052,1.37768,53011998.869762,0
+CSCO.US,D,19941229,000000,1.37768,1.3989,1.36364,1.38456,48953846.565284,0
+CSCO.US,D,19941230,000000,1.37768,1.39183,1.36364,1.38456,42969274.156139,0
+CSCO.US,D,19950103,000000,1.37768,1.38456,1.34204,1.34941,59163865.482222,0
+CSCO.US,D,19950104,000000,1.35628,1.37052,1.33487,1.35628,77480049.070557,0
+CSCO.US,D,19950105,000000,1.36364,1.37768,1.34204,1.34941,67176244.132776,0
+CSCO.US,D,19950106,000000,1.34204,1.36364,1.328,1.34941,51110924.026315,0
+CSCO.US,D,19950109,000000,1.34204,1.39183,1.34204,1.37768,80004677.627673,0
+CSCO.US,D,19950110,000000,1.38456,1.42041,1.37768,1.3989,112578890.46312,0
+CSCO.US,D,19950111,000000,1.3989,1.41313,1.37768,1.40597,55136128.916929,0
+CSCO.US,D,19950112,000000,1.40597,1.42041,1.3989,1.40597,58517500.218757,0
+CSCO.US,D,19950113,000000,1.41313,1.42041,1.3989,1.41313,54302193.648523,0
+CSCO.US,D,19950116,000000,1.41313,1.46272,1.41313,1.44868,62015474.183088,0
+CSCO.US,D,19950117,000000,1.44868,1.45605,1.42747,1.44112,46979269.649602,0
+CSCO.US,D,19950118,000000,1.44868,1.47706,1.42747,1.43445,65024233.07622,0
+CSCO.US,D,19950119,000000,1.43445,1.44112,1.41313,1.41313,56038502.908215,0
+CSCO.US,D,19950120,000000,1.41313,1.41313,1.37052,1.37768,86176819.023387,0
+CSCO.US,D,19950123,000000,1.35628,1.37768,1.32073,1.37768,90407337.027519,0
+CSCO.US,D,19950124,000000,1.37768,1.42747,1.36364,1.41313,98995103.415372,0
+CSCO.US,D,19950125,000000,1.41313,1.41313,1.37052,1.37768,104784499.59344,0
+CSCO.US,D,19950126,000000,1.37768,1.37768,1.33487,1.33487,86878952.415866,0
+CSCO.US,D,19950127,000000,1.34941,1.34941,1.31367,1.33487,72762860.90875,0
+CSCO.US,D,19950130,000000,1.33487,1.34204,1.27842,1.28509,117042605.64528,0
+CSCO.US,D,19950131,000000,1.29226,1.33487,1.28509,1.31367,92478236.730587,0
+CSCO.US,D,19950201,000000,1.328,1.37768,1.328,1.34941,102467730.08174,0
+CSCO.US,D,19950202,000000,1.34941,1.40597,1.34941,1.3989,69802259.845006,0
+CSCO.US,D,19950203,000000,1.42041,1.44868,1.3989,1.40597,93573250.186407,0
+CSCO.US,D,19950206,000000,1.40597,1.46272,1.40597,1.44868,77979397.969079,0
+CSCO.US,D,19950207,000000,1.44868,1.45605,1.41313,1.45605,58312186.086867,0
+CSCO.US,D,19950208,000000,1.45605,1.46272,1.42747,1.44112,65503306.173114,0
+CSCO.US,D,19950209,000000,1.44868,1.49817,1.42747,1.43445,120641964.72797,0
+CSCO.US,D,19950210,000000,1.44868,1.45605,1.37768,1.38456,230777341.04259,0
+CSCO.US,D,19950213,000000,1.37052,1.39183,1.34941,1.34941,165317135.45974,0
+CSCO.US,D,19950214,000000,1.34941,1.3989,1.34941,1.36364,107347147.06076,0
+CSCO.US,D,19950215,000000,1.37768,1.39183,1.34941,1.36364,91842008.349562,0
+CSCO.US,D,19950216,000000,1.36364,1.37768,1.34204,1.34941,115929843.98901,0
+CSCO.US,D,19950217,000000,1.34941,1.34941,1.32073,1.33487,69057042.156223,0
+CSCO.US,D,19950221,000000,1.31367,1.328,1.29226,1.30659,104001261.97608,0
+CSCO.US,D,19950222,000000,1.29953,1.34941,1.29226,1.34204,96163771.534505,0
+CSCO.US,D,19950223,000000,1.34941,1.36364,1.33487,1.35628,128563097.17935,0
+CSCO.US,D,19950224,000000,1.34204,1.34941,1.31367,1.328,98369017.008651,0
+CSCO.US,D,19950227,000000,1.31367,1.34941,1.28509,1.30659,116477352.75367,0
+CSCO.US,D,19950228,000000,1.33487,1.34204,1.30659,1.33487,85294719.815356,0
+CSCO.US,D,19950301,000000,1.32073,1.33487,1.29953,1.29953,99727649.491917,0
+CSCO.US,D,19950302,000000,1.29953,1.34204,1.29953,1.33487,69079848.614156,0
+CSCO.US,D,19950303,000000,1.33487,1.37052,1.328,1.35628,71330723.29813,0
+CSCO.US,D,19950306,000000,1.34941,1.36364,1.328,1.34941,50771271.251956,0
+CSCO.US,D,19950307,000000,1.35628,1.37052,1.33487,1.35628,72078474.698337,0
+CSCO.US,D,19950308,000000,1.35628,1.40597,1.35628,1.38456,85596359.78975,0
+CSCO.US,D,19950309,000000,1.37768,1.3989,1.34941,1.36364,69008881.271717,0
+CSCO.US,D,19950310,000000,1.36364,1.38456,1.36364,1.37052,61987588.081836,0
+CSCO.US,D,19950313,000000,1.37052,1.37768,1.34204,1.34204,40295103.669638,0
+CSCO.US,D,19950314,000000,1.35628,1.37768,1.34941,1.35628,55047412.355678,0
+CSCO.US,D,19950315,000000,1.34941,1.38456,1.34204,1.37768,115407685.57745,0
+CSCO.US,D,19950316,000000,1.38456,1.40597,1.37768,1.39183,123985315.08286,0
+CSCO.US,D,19950317,000000,1.40597,1.40597,1.37052,1.37768,58841951.742947,0
+CSCO.US,D,19950320,000000,1.37768,1.37768,1.35628,1.37052,60649235.473687,0
+CSCO.US,D,19950321,000000,1.37052,1.3989,1.34941,1.36364,129518702.5331,0
+CSCO.US,D,19950322,000000,1.35628,1.36364,1.33487,1.34941,69974619.434424,0
+CSCO.US,D,19950323,000000,1.34941,1.37768,1.34204,1.37052,60106800.242115,0
+CSCO.US,D,19950324,000000,1.38456,1.45605,1.37768,1.43445,194005567.8006,0
+CSCO.US,D,19950327,000000,1.44868,1.50544,1.43445,1.49817,152853715.27601,0
+CSCO.US,D,19950328,000000,1.50544,1.54796,1.49817,1.54079,139452427.75524,0
+CSCO.US,D,19950329,000000,1.54796,1.57654,1.44868,1.4699,176594292.93334,0
+CSCO.US,D,19950330,000000,1.4699,1.47706,1.38456,1.44868,165005359.62128,0
+CSCO.US,D,19950331,000000,1.42747,1.50544,1.3989,1.50544,152402521.15176,0
+CSCO.US,D,19950403,000000,1.4913,1.56917,1.4913,1.5625,166893758.779,0
+CSCO.US,D,19950404,000000,1.55522,1.57654,1.51271,1.52685,162612544.14219,0
+CSCO.US,D,19950405,000000,1.52685,1.54796,1.50544,1.54079,166914035.59899,0
+CSCO.US,D,19950406,000000,1.53392,1.54079,1.51271,1.54079,79459700.537696,0
+CSCO.US,D,19950407,000000,1.54079,1.56917,1.51959,1.54796,94878650.288829,0
+CSCO.US,D,19950410,000000,1.54796,1.55522,1.52685,1.53392,77178412.151282,0
+CSCO.US,D,19950411,000000,1.54079,1.57654,1.54079,1.57654,113597865.08016,0
+CSCO.US,D,19950412,000000,1.57654,1.5836,1.54796,1.5836,86027258.763293,0
+CSCO.US,D,19950413,000000,1.57654,1.60491,1.57654,1.57654,65944352.212826,0
+CSCO.US,D,19950417,000000,1.59097,1.62622,1.59097,1.59745,112824762.3085,0
+CSCO.US,D,19950418,000000,1.60491,1.60491,1.54079,1.55522,89482147.412947,0
+CSCO.US,D,19950419,000000,1.50544,1.53392,1.45605,1.52685,167344947.81139,0
+CSCO.US,D,19950420,000000,1.52685,1.57654,1.49817,1.54079,56651914.64758,0
+CSCO.US,D,19950421,000000,1.54796,1.5625,1.52685,1.54079,49759902.861047,0
+CSCO.US,D,19950424,000000,1.52685,1.54079,1.50544,1.52685,41379978.206272,0
+CSCO.US,D,19950425,000000,1.52685,1.5836,1.52685,1.57654,86919500.964001,0
+CSCO.US,D,19950426,000000,1.57654,1.61895,1.57654,1.60491,85505105.443584,0
+CSCO.US,D,19950427,000000,1.60491,1.60491,1.55522,1.55522,53341514.761681,0
+CSCO.US,D,19950428,000000,1.55522,1.5836,1.51959,1.57654,68768072.775693,0
+CSCO.US,D,19950501,000000,1.56917,1.57654,1.54796,1.55522,36343406.961495,0
+CSCO.US,D,19950502,000000,1.55522,1.62622,1.54079,1.61895,73571453.971055,0
+CSCO.US,D,19950503,000000,1.63329,1.73267,1.62622,1.71863,228627862.67908,0
+CSCO.US,D,19950504,000000,1.73267,1.75408,1.66864,1.68298,112175864.35198,0
+CSCO.US,D,19950505,000000,1.69005,1.70429,1.63329,1.64046,103983515.81239,0
+CSCO.US,D,19950508,000000,1.64046,1.71145,1.63329,1.69722,73287556.086864,0
+CSCO.US,D,19950509,000000,1.69722,1.70429,1.6545,1.70429,78443257.595332,0
+CSCO.US,D,19950510,000000,1.71145,1.71863,1.66196,1.69722,74833757.5567,0
+CSCO.US,D,19950511,000000,1.69722,1.73267,1.68298,1.72569,118223808.06116,0
+CSCO.US,D,19950512,000000,1.73984,1.78245,1.70429,1.77508,172946769.91102,0
+CSCO.US,D,19950515,000000,1.76831,1.79679,1.76124,1.78245,109788115.27737,0
+CSCO.US,D,19950516,000000,1.78933,1.80347,1.76831,1.78933,76727227.192384,0
+CSCO.US,D,19950517,000000,1.78933,1.79679,1.77508,1.78933,79936231.776185,0
+CSCO.US,D,19950518,000000,1.78245,1.8178,1.73267,1.73267,93481997.876986,0
+CSCO.US,D,19950519,000000,1.71863,1.76124,1.70429,1.76124,72684284.285058,0
+CSCO.US,D,19950522,000000,1.76124,1.76831,1.73267,1.73267,61100420.432584,0
+CSCO.US,D,19950523,000000,1.7469,1.88899,1.73984,1.88212,189734485.97274,0
+CSCO.US,D,19950524,000000,1.89577,1.89577,1.83224,1.84598,136413251.08618,0
+CSCO.US,D,19950525,000000,1.84598,1.84598,1.8178,1.84598,77649879.022041,0
+CSCO.US,D,19950526,000000,1.81083,1.83224,1.80347,1.81083,60854554.697441,0
+CSCO.US,D,19950530,000000,1.81083,1.8178,1.71145,1.72569,95672031.917236,0
+CSCO.US,D,19950531,000000,1.72569,1.73267,1.66864,1.72569,149099731.56549,0
+CSCO.US,D,19950601,000000,1.73267,1.80347,1.72569,1.77508,85596359.78975,0
+CSCO.US,D,19950602,000000,1.76124,1.8178,1.7469,1.78245,71401691.658941,0
+CSCO.US,D,19950605,000000,1.80347,1.8395,1.79679,1.80347,81388651.298669,0
+CSCO.US,D,19950606,000000,1.79679,1.82497,1.76831,1.76831,100652837.06974,0
+CSCO.US,D,19950607,000000,1.76124,1.77508,1.73984,1.75408,69855490.189107,0
+CSCO.US,D,19950608,000000,1.75408,1.81083,1.7469,1.78933,50454420.862037,0
+CSCO.US,D,19950609,000000,1.78245,1.83224,1.78245,1.80347,68534870.505805,0
+CSCO.US,D,19950612,000000,1.8178,1.84598,1.8178,1.83224,56806537.238658,0
+CSCO.US,D,19950613,000000,1.83224,1.89577,1.83224,1.89577,93601136.287659,0
+CSCO.US,D,19950614,000000,1.88212,1.91049,1.86082,1.88899,64324640.523774,0
+CSCO.US,D,19950615,000000,1.89577,1.93151,1.88212,1.91049,68276329.084934,0
+CSCO.US,D,19950616,000000,1.91708,1.93151,1.90293,1.93151,54885185.575211,0
+CSCO.US,D,19950619,000000,1.92464,1.97423,1.92464,1.9598,56611361.007581,0
+CSCO.US,D,19950620,000000,1.9598,1.98149,1.93151,1.98149,110551081.16659,0
+CSCO.US,D,19950621,000000,1.97423,1.98807,1.93151,1.93151,63754319.190949,0
+CSCO.US,D,19950622,000000,1.9598,2.00977,1.95322,1.99553,84947458.778116,0
+CSCO.US,D,19950623,000000,1.98807,2.04512,1.97423,2.04512,70846577.686524,0
+CSCO.US,D,19950626,000000,2.03786,2.0737,1.99553,2.00977,83520388.590344,0
+CSCO.US,D,19950627,000000,2.00251,2.0522,1.98149,1.98149,79163131.041267,0
+CSCO.US,D,19950628,000000,1.97423,1.98807,1.93151,1.94546,88141253.964765,0
+CSCO.US,D,19950629,000000,1.9598,2.02382,1.95322,2.01675,59658143.902778,0
+CSCO.US,D,19950630,000000,2.01675,2.03079,1.98807,1.99553,55004320.930765,0
+CSCO.US,D,19950703,000000,1.99553,1.99553,1.97423,1.98807,20118403.969719,0
+CSCO.US,D,19950705,000000,1.99553,2.05936,1.97423,2.0522,91046093.009731,0
+CSCO.US,D,19950706,000000,2.06653,2.10925,2.05936,2.10189,84265605.260754,0
+CSCO.US,D,19950707,000000,2.10925,2.18721,2.10189,2.18034,115199832.64226,0
+CSCO.US,D,19950710,000000,2.18721,2.18721,2.13006,2.16581,93857143.997107,0
+CSCO.US,D,19950711,000000,2.15166,2.15894,2.10925,2.12329,124162753.29722,0
+CSCO.US,D,19950712,000000,2.13772,2.17298,2.11602,2.17298,71492943.968361,0
+CSCO.US,D,19950713,000000,2.17298,2.26518,2.17298,2.25134,84095778.364387,0
+CSCO.US,D,19950714,000000,2.21549,2.30103,2.20843,2.28659,93953465.766119,0
+CSCO.US,D,19950717,000000,2.28659,2.30103,2.25821,2.27265,71092449.531904,0
+CSCO.US,D,19950718,000000,2.27265,2.27265,2.18721,2.19419,98445066.031156,0
+CSCO.US,D,19950719,000000,2.12329,2.18034,1.88212,2.04512,265214626.10524,0
+CSCO.US,D,19950720,000000,2.0522,2.0737,2.00977,2.02382,134220684.35288,0
+CSCO.US,D,19950721,000000,2.00977,2.13772,2.00251,2.10189,114393782.45674,0
+CSCO.US,D,19950724,000000,2.10189,2.18721,2.0737,2.18034,115030004.72753,0
+CSCO.US,D,19950725,000000,2.20145,2.26518,2.20145,2.2369,102500679.53234,0
+CSCO.US,D,19950726,000000,2.2369,2.28659,2.2369,2.27952,75984541.178279,0
+CSCO.US,D,19950727,000000,2.29357,2.31487,2.28659,2.31487,68256052.264935,0
+CSCO.US,D,19950728,000000,2.31487,2.31487,2.20145,2.20843,62704921.706111,0
+CSCO.US,D,19950731,000000,2.23003,2.2369,2.15894,2.20145,69951808.903001,0
+CSCO.US,D,19950801,000000,2.20843,2.20843,2.11602,2.15894,84676239.634771,0
+CSCO.US,D,19950802,000000,2.17298,2.23003,2.08823,2.10189,135262467.4646,0
+CSCO.US,D,19950803,000000,2.04512,2.08048,2.02382,2.05936,142440913.90187,0
+CSCO.US,D,19950804,000000,2.08048,2.17298,2.08048,2.13772,70446085.286811,0
+CSCO.US,D,19950807,000000,2.15166,2.20145,2.1446,2.19419,72613308.795637,0
+CSCO.US,D,19950808,000000,2.20145,2.21549,2.18034,2.19419,54340213.577098,0
+CSCO.US,D,19950809,000000,2.21549,2.26518,2.21549,2.25134,109276097.82173,0
+CSCO.US,D,19950810,000000,2.25134,2.3078,2.25134,2.30103,93770964.202398,0
+CSCO.US,D,19950811,000000,2.31487,2.36446,2.29357,2.3078,117047677.14162,0
+CSCO.US,D,19950814,000000,2.31487,2.35062,2.30103,2.32223,80871562.346689,0
+CSCO.US,D,19950815,000000,2.32901,2.35062,2.3078,2.31487,113815857.9529,0
+CSCO.US,D,19950816,000000,2.32901,2.46422,2.32901,2.44998,179265923.59818,0
+CSCO.US,D,19950817,000000,2.44998,2.46422,2.37889,2.40021,162392022.64989,0
+CSCO.US,D,19950818,000000,2.50675,2.62036,2.48563,2.60612,300726610.12393,0
+CSCO.US,D,19950821,000000,2.60612,2.61348,2.49251,2.49251,122758489.56738,0
+CSCO.US,D,19950822,000000,2.50675,2.61348,2.46422,2.60612,149606686.69014,0
+CSCO.US,D,19950823,000000,2.60612,2.64156,2.59925,2.61348,110056801.72766,0
+CSCO.US,D,19950824,000000,2.61348,2.6347,2.55643,2.62036,105093742.73885,0
+CSCO.US,D,19950825,000000,2.62036,2.6347,2.52108,2.52796,92622714.292242,0
+CSCO.US,D,19950828,000000,2.53482,2.53482,2.42878,2.47129,126041008.44389,0
+CSCO.US,D,19950829,000000,2.45686,2.47807,2.35062,2.47807,238021708.78527,0
+CSCO.US,D,19950830,000000,2.49251,2.5637,2.48563,2.53482,151781507.25975,0
+CSCO.US,D,19950831,000000,2.54906,2.62036,2.53482,2.59169,124053755.84248,0
+CSCO.US,D,19950901,000000,2.57774,2.62036,2.57067,2.57774,58157563.495789,0
+CSCO.US,D,19950905,000000,2.58511,2.68447,2.57774,2.68447,96926738.4421,0
+CSCO.US,D,19950906,000000,2.70559,2.76961,2.69881,2.74104,120943604.70237,0
+CSCO.US,D,19950907,000000,2.75557,2.78355,2.74104,2.76961,102662905.29444,0
+CSCO.US,D,19950908,000000,2.78355,2.79093,2.71286,2.77669,75822314.397812,0
+CSCO.US,D,19950911,000000,2.78355,2.85455,2.76961,2.83344,78070650.278499,0
+CSCO.US,D,19950912,000000,2.84778,2.85455,2.78355,2.81233,85089404.665093,0
+CSCO.US,D,19950913,000000,2.80497,2.84778,2.77669,2.8192,83479831.895226,0
+CSCO.US,D,19950914,000000,2.83344,2.86172,2.79093,2.84778,61881127.393636,0
+CSCO.US,D,19950915,000000,2.83344,2.84778,2.73397,2.73397,120449325.26345,0
+CSCO.US,D,19950918,000000,2.73397,2.73397,2.67024,2.69881,110366044.87308,0
+CSCO.US,D,19950919,000000,2.70559,2.84778,2.69105,2.84778,143926285.93007,0
+CSCO.US,D,19950920,000000,2.88343,2.91131,2.83344,2.84778,116211203.06992,0
+CSCO.US,D,19950921,000000,2.83344,2.84778,2.76215,2.78355,72050584.523594,0
+CSCO.US,D,19950922,000000,2.75557,2.81233,2.7268,2.80497,79500259.269559,0
+CSCO.US,D,19950925,000000,2.81233,2.83344,2.71983,2.76215,86384669.921819,0
+CSCO.US,D,19950926,000000,2.76961,2.8192,2.73397,2.7483,72499240.86293,0
+CSCO.US,D,19950927,000000,2.71286,2.71983,2.54906,2.68447,201077551.51293,0
+CSCO.US,D,19950928,000000,2.70559,2.7977,2.68447,2.7977,141784411.75595,0
+CSCO.US,D,19950929,000000,2.80497,2.8192,2.69105,2.71983,119929697.50818,0
+CSCO.US,D,19951002,000000,2.71983,2.76961,2.60612,2.60612,136489301.12705,0
+CSCO.US,D,19951003,000000,2.60612,2.69105,2.59169,2.68447,141903546.09314,0
+CSCO.US,D,19951004,000000,2.6561,2.67024,2.60612,2.62733,97575640.472107,0
+CSCO.US,D,19951005,000000,2.62733,2.75557,2.60612,2.75557,139269929.24664,0
+CSCO.US,D,19951006,000000,2.76961,2.81233,2.6347,2.64874,152985520.20706,0
+CSCO.US,D,19951009,000000,2.60612,2.60612,2.49251,2.54238,162754493.08429,0
+CSCO.US,D,19951010,000000,2.45686,2.59925,2.40757,2.5637,281893358.96944,0
+CSCO.US,D,19951011,000000,2.62036,2.69881,2.57067,2.69105,142159555.83933,0
+CSCO.US,D,19951012,000000,2.70559,2.80497,2.69881,2.80497,139003775.48939,0
+CSCO.US,D,19951013,000000,2.84042,2.84778,2.76961,2.78355,109580269.4708,0
+CSCO.US,D,19951016,000000,2.76215,2.77669,2.7268,2.73397,61614976.691512,0
+CSCO.US,D,19951017,000000,2.75557,2.89727,2.74104,2.89001,101418337.68876,0
+CSCO.US,D,19951018,000000,2.93272,3.03906,2.91878,2.98947,166252463.9935,0
+CSCO.US,D,19951019,000000,2.96817,3.0535,2.92584,3.04662,149087058.93488,0
+CSCO.US,D,19951020,000000,3.03906,3.09651,2.99694,3.01098,117934837.66225,0
+CSCO.US,D,19951023,000000,2.97573,3.01098,2.95442,2.97573,102713596.83525,0
+CSCO.US,D,19951024,000000,2.99694,3.03906,2.961,2.97573,80194784.399157,0
+CSCO.US,D,19951025,000000,2.94706,2.97573,2.91131,2.93272,82126264.798062,0
+CSCO.US,D,19951026,000000,2.93988,3.01098,2.86889,2.94706,129313384.32773,0
+CSCO.US,D,19951027,000000,2.93988,3.01824,2.93272,3.01098,80901979.104247,0
+CSCO.US,D,19951030,000000,3.03906,3.15287,3.02512,3.1457,126096769.4443,0
+CSCO.US,D,19951031,000000,3.20266,3.20992,3.06057,3.06057,117998213.03578,0
+CSCO.US,D,19951101,000000,3.0535,3.17437,3.02512,3.16741,109362277.61643,0
+CSCO.US,D,19951102,000000,3.18125,3.20992,3.11026,3.20266,115111118.11776,0
+CSCO.US,D,19951103,000000,3.2168,3.33041,3.20266,3.32354,154290922.34623,0
+CSCO.US,D,19951106,000000,3.30213,3.38019,3.27375,3.30213,110183538.21749,0
+CSCO.US,D,19951107,000000,3.28063,3.30213,3.15287,3.28789,161563151.74922,0
+CSCO.US,D,19951108,000000,3.31618,3.35162,3.26688,3.31618,117562232.38217,0
+CSCO.US,D,19951109,000000,3.35162,3.42998,3.34465,3.41574,127430057.68471,0
+CSCO.US,D,19951110,000000,3.35162,3.52936,3.35162,3.46543,278032900.3135,0
+CSCO.US,D,19951113,000000,3.45129,3.47967,3.36605,3.36605,123430206.2023,0
+CSCO.US,D,19951114,000000,3.34465,3.34465,3.18832,3.19569,163063731.13783,0
+CSCO.US,D,19951115,000000,3.2168,3.2381,3.06057,3.15287,223347962.4657,0
+CSCO.US,D,19951116,000000,3.1457,3.27375,3.13883,3.2168,180784250.16887,0
+CSCO.US,D,19951117,000000,3.2168,3.25225,3.1457,3.15287,107734961.738,0
+CSCO.US,D,19951120,000000,3.17437,3.25225,3.08197,3.1245,144298896.30203,0
+CSCO.US,D,19951121,000000,3.1245,3.18832,2.97573,3.11026,180763973.34887,0
+CSCO.US,D,19951122,000000,3.13166,3.17437,2.98947,2.98947,120527905.96063,0
+CSCO.US,D,19951124,000000,2.99694,3.11026,2.98241,3.11026,46561024.97596,0
+CSCO.US,D,19951127,000000,3.13883,3.20266,3.07491,3.07491,113689117.38958,0
+CSCO.US,D,19951128,000000,3.08197,3.31618,3.07491,3.31618,127584679.25742,0
+CSCO.US,D,19951129,000000,3.33041,3.40848,3.30213,3.36605,175996085.49927,0
+CSCO.US,D,19951130,000000,3.35889,3.36605,3.28063,3.31618,136172452.77388,0
+CSCO.US,D,19951201,000000,3.38019,3.38019,3.19569,3.2381,143269783.78417,0
+CSCO.US,D,19951204,000000,3.24508,3.38019,3.2168,3.36605,151439317.71885,0
+CSCO.US,D,19951205,000000,3.36605,3.38019,3.18125,3.2381,146993351.75551,0
+CSCO.US,D,19951206,000000,3.25951,3.30213,3.07491,3.1457,173448652.52097,0
+CSCO.US,D,19951207,000000,3.16741,3.16741,3.02512,3.13166,150830974.42071,0
+CSCO.US,D,19951208,000000,3.13883,3.18832,3.07491,3.15287,126844527.97311,0
+CSCO.US,D,19951211,000000,3.16741,3.18832,3.1245,3.15287,85190790.801836,0
+CSCO.US,D,19951212,000000,3.16741,3.18832,3.06057,3.06057,119937304.75269,0
+CSCO.US,D,19951213,000000,3.07491,3.11026,3.01824,3.03906,143300201.5601,0
+CSCO.US,D,19951214,000000,3.03906,3.06057,2.86172,2.87587,263853449.72683,0
+CSCO.US,D,19951215,000000,2.88343,2.961,2.80497,2.91878,244168491.68092,0
+CSCO.US,D,19951218,000000,2.91131,2.91131,2.74104,2.7977,258877722.1809,0
+CSCO.US,D,19951219,000000,2.83344,3.11026,2.81233,3.08875,208301619.01303,0
+CSCO.US,D,19951220,000000,3.13883,3.1457,2.91131,2.91878,204725083.7006,0
+CSCO.US,D,19951221,000000,2.96817,2.98947,2.91878,2.97573,172229428.13976,0
+CSCO.US,D,19951222,000000,2.96817,3.02512,2.93272,3.02512,113874156.73822,0
+CSCO.US,D,19951226,000000,3.02512,3.09651,2.961,3.0535,82014736.687016,0
+CSCO.US,D,19951227,000000,3.0535,3.08875,3.01098,3.02512,93286820.627537,0
+CSCO.US,D,19951228,000000,2.98947,3.00381,2.95442,2.97573,98630102.324674,0
+CSCO.US,D,19951229,000000,2.96817,2.98947,2.93272,2.94706,92075202.472468,0
+CSCO.US,D,19960102,000000,2.93988,3.02512,2.89001,3.01098,124497338.64874,0
+CSCO.US,D,19960103,000000,2.98241,3.00381,2.84778,2.89727,141092419.31941,0
+CSCO.US,D,19960104,000000,2.89727,2.89727,2.68447,2.78355,300701283.19342,0
+CSCO.US,D,19960105,000000,2.73397,2.85455,2.69881,2.8192,221761204.30076,0
+CSCO.US,D,19960108,000000,2.82638,2.83344,2.78355,2.79093,37889611.486449,0
+CSCO.US,D,19960109,000000,2.78355,2.78355,2.57067,2.57774,242979699.33287,0
+CSCO.US,D,19960110,000000,2.52796,2.71983,2.52108,2.6347,309831473.61074,0
+CSCO.US,D,19960111,000000,2.71983,2.79093,2.70559,2.78355,164688517.37835,0
+CSCO.US,D,19960112,000000,2.82638,2.86172,2.70559,2.78355,197703774.21676,0
+CSCO.US,D,19960115,000000,2.79093,2.7977,2.57067,2.6561,181298809.48292,0
+CSCO.US,D,19960116,000000,2.68447,2.71983,2.5637,2.70559,244857946.33255,0
+CSCO.US,D,19960117,000000,2.66278,2.84042,2.6347,2.75557,238450069.9739,0
+CSCO.US,D,19960118,000000,2.7977,2.84042,2.75557,2.7977,138983504.77963,0
+CSCO.US,D,19960119,000000,2.81233,2.99694,2.77669,2.98947,200301914.01146,0
+CSCO.US,D,19960122,000000,2.98947,3.08875,2.93988,3.06783,154795341.72272,0
+CSCO.US,D,19960123,000000,3.0535,3.10328,3.03906,3.07491,114310133.31834,0
+CSCO.US,D,19960124,000000,3.07491,3.18832,3.04662,3.18832,145515578.82482,0
+CSCO.US,D,19960125,000000,3.23134,3.25951,3.11026,3.1245,178388900.97836,0
+CSCO.US,D,19960126,000000,3.11026,3.20266,3.06783,3.20266,120895443.81786,0
+CSCO.US,D,19960129,000000,3.20992,3.2381,3.17437,3.20266,71094988.335191,0
+CSCO.US,D,19960130,000000,3.22396,3.26688,3.20266,3.24508,90752064.353335,0
+CSCO.US,D,19960131,000000,3.25225,3.32354,3.20992,3.28063,133855678.17031,0
+CSCO.US,D,19960201,000000,3.28063,3.38707,3.27375,3.38019,112614375.6619,0
+CSCO.US,D,19960202,000000,3.38707,3.39453,3.32354,3.33041,112936293.47466,0
+CSCO.US,D,19960205,000000,3.33748,3.46543,3.33041,3.46543,156901728.6613,0
+CSCO.US,D,19960206,000000,3.47269,3.52936,3.45129,3.52936,139110236.17759,0
+CSCO.US,D,19960207,000000,3.52936,3.5434,3.45129,3.50108,119176873.59326,0
+CSCO.US,D,19960208,000000,3.51532,3.55773,3.46543,3.50804,124786309.04764,0
+CSCO.US,D,19960209,000000,3.59318,3.69972,3.55057,3.60016,256434213.12425,0
+CSCO.US,D,19960212,000000,3.62176,3.65701,3.5434,3.55057,120702803.33495,0
+CSCO.US,D,19960213,000000,3.49371,3.57914,3.46543,3.55773,169659180.55655,0
+CSCO.US,D,19960214,000000,3.56481,3.57197,3.41574,3.49371,178708277.95109,0
+CSCO.US,D,19960215,000000,3.47967,3.55057,3.46543,3.50804,116294853.2267,0
+CSCO.US,D,19960216,000000,3.50804,3.55773,3.47967,3.50804,87461939.250691,0
+CSCO.US,D,19960220,000000,3.44442,3.62854,3.44442,3.60016,76633439.134796,0
+CSCO.US,D,19960221,000000,3.67851,3.73527,3.57914,3.72104,99148462.205856,0
+CSCO.US,D,19960222,000000,3.7989,3.93432,3.7284,3.89877,134483034.48787,0
+CSCO.US,D,19960223,000000,3.97674,4.02662,3.80626,3.9131,148539552.20697,0
+CSCO.US,D,19960226,000000,3.89877,3.98361,3.82748,3.94835,79553484.521794,0
+CSCO.US,D,19960227,000000,3.97674,3.98361,3.8208,3.84889,77753804.980444,0
+CSCO.US,D,19960228,000000,3.89877,3.94835,3.74981,3.77072,81080680.100833,0
+CSCO.US,D,19960229,000000,3.72104,3.82748,3.64297,3.74981,103660342.34601,0
+CSCO.US,D,19960301,000000,3.70709,3.73527,3.32354,3.59318,238849300.60976,0
+CSCO.US,D,19960304,000000,3.62854,3.64297,3.40141,3.47967,130300683.47848,0
+CSCO.US,D,19960305,000000,3.46543,3.70709,3.45129,3.70709,110469968.79473,0
+CSCO.US,D,19960306,000000,3.73527,3.77072,3.62176,3.62854,71849076.050703,0
+CSCO.US,D,19960307,000000,3.64297,3.64984,3.50108,3.59318,67174979.31381,0
+CSCO.US,D,19960308,000000,3.39453,3.55057,3.30213,3.47269,163661938.57191,0
+CSCO.US,D,19960311,000000,3.52248,3.62854,3.47967,3.62176,88227438.851337,0
+CSCO.US,D,19960312,000000,3.57914,3.64297,3.47967,3.57914,88326297.386892,0
+CSCO.US,D,19960313,000000,3.64297,3.70709,3.59318,3.64297,84421490.634053,0
+CSCO.US,D,19960314,000000,3.65701,3.74981,3.60016,3.62176,86762346.698245,0
+CSCO.US,D,19960315,000000,3.64297,3.75639,3.60772,3.74981,91054964.054832,0
+CSCO.US,D,19960318,000000,3.83465,3.85566,3.77789,3.83465,56412384.209368,0
+CSCO.US,D,19960319,000000,3.88414,3.88414,3.70709,3.82748,76869173.079362,0
+CSCO.US,D,19960320,000000,3.80626,3.8208,3.50108,3.62854,122762300.31825,0
+CSCO.US,D,19960321,000000,3.61459,3.62854,3.49371,3.52936,138584280.254,0
+CSCO.US,D,19960322,000000,3.57197,3.60772,3.46543,3.52936,76254489.392422,0
+CSCO.US,D,19960325,000000,3.57914,3.62176,3.38019,3.41574,109533373.40526,0
+CSCO.US,D,19960326,000000,3.34465,3.39453,3.19569,3.38707,205955692.47087,0
+CSCO.US,D,19960327,000000,3.45129,3.55773,3.40141,3.5434,114888061.89567,0
+CSCO.US,D,19960328,000000,3.52248,3.67851,3.49371,3.64297,94764587.447985,0
+CSCO.US,D,19960329,000000,3.64984,3.7284,3.64984,3.65701,75036542.050657,0
+CSCO.US,D,19960401,000000,3.67851,3.75639,3.67125,3.7284,64837928.908617,0
+CSCO.US,D,19960402,000000,3.77072,3.7989,3.74981,3.77789,65688340.429887,0
+CSCO.US,D,19960403,000000,3.77072,3.86303,3.69972,3.85566,73018865.563079,0
+CSCO.US,D,19960404,000000,3.83465,3.9131,3.7989,3.82748,74316670.641466,0
+CSCO.US,D,19960408,000000,3.62176,3.77072,3.60016,3.65701,120290890.90313,0
+CSCO.US,D,19960409,000000,3.72104,3.72104,3.57197,3.60772,74999787.959421,0
+CSCO.US,D,19960410,000000,3.59318,3.75639,3.59318,3.64984,81879127.115343,0
+CSCO.US,D,19960411,000000,3.60772,3.75639,3.52248,3.75639,92940829.501127,0
+CSCO.US,D,19960412,000000,3.72104,3.74215,3.59318,3.60772,86840927.395428,0
+CSCO.US,D,19960415,000000,3.57914,3.60772,3.45129,3.49371,135564107.439,0
+CSCO.US,D,19960416,000000,3.50804,3.69972,3.49371,3.64297,115510339.58827,0
+CSCO.US,D,19960417,000000,3.60772,3.65701,3.57197,3.62176,70726178.530376,0
+CSCO.US,D,19960418,000000,3.62854,3.72104,3.61459,3.64297,62294297.515823,0
+CSCO.US,D,19960419,000000,3.64984,3.78476,3.60772,3.77072,110952832.27504,0
+CSCO.US,D,19960422,000000,3.74981,3.82748,3.67125,3.69972,186093303.33921,0
+CSCO.US,D,19960423,000000,3.72104,3.86303,3.69972,3.83465,151874020.31464,0
+CSCO.US,D,19960424,000000,3.88414,4.07621,3.83465,4.06177,184415289.80972,0
+CSCO.US,D,19960425,000000,4.08289,4.09054,3.98361,4.04047,117957660.41415,0
+CSCO.US,D,19960426,000000,4.03379,4.14033,4.01208,4.13277,76687938.371352,0
+CSCO.US,D,19960429,000000,4.11176,4.1258,4.07621,4.1044,60388153.212782,0
+CSCO.US,D,19960430,000000,4.08289,4.11176,4.05481,4.09054,41633455.259415,0
+CSCO.US,D,19960501,000000,4.09054,4.14033,4.06177,4.1258,69015214.531903,0
+CSCO.US,D,19960502,000000,4.1258,4.1258,3.94835,3.96249,77856462.046389,0
+CSCO.US,D,19960503,000000,4.02662,4.11176,3.95543,3.99794,72941559.868591,0
+CSCO.US,D,19960506,000000,4.05481,4.06177,3.95543,4.05481,76610623.511509,0
+CSCO.US,D,19960507,000000,4.08289,4.14033,4.03379,4.1258,83478564.021142,0
+CSCO.US,D,19960508,000000,4.1044,4.16164,3.98361,4.16164,96606082.393182,0
+CSCO.US,D,19960509,000000,4.2183,4.26769,4.1258,4.16164,140928927.71997,0
+CSCO.US,D,19960510,000000,4.31748,4.35322,4.26111,4.33898,177936439.9984,0
+CSCO.US,D,19960513,000000,4.33898,4.3815,4.2892,4.33171,80051570.638096,0
+CSCO.US,D,19960514,000000,4.36726,4.43816,4.3105,4.43119,114321545.20348,0
+CSCO.US,D,19960515,000000,4.40988,4.50964,4.36049,4.36726,102259880.20168,0
+CSCO.US,D,19960516,000000,4.35322,4.43119,4.30324,4.40988,78161902.587919,0
+CSCO.US,D,19960517,000000,4.45986,4.46663,4.38876,4.41714,66508339.26709,0
+CSCO.US,D,19960520,000000,4.45986,4.45986,4.40988,4.43816,63376636.304287,0
+CSCO.US,D,19960521,000000,4.43816,4.44572,4.33898,4.35322,61845643.21323,0
+CSCO.US,D,19960522,000000,4.33171,4.40988,4.3105,4.39554,58043500.654946,0
+CSCO.US,D,19960523,000000,4.43119,4.53066,4.39554,4.51642,75373661.113593,0
+CSCO.US,D,19960524,000000,4.55904,4.56621,4.49512,4.49512,54716620.442693,0
+CSCO.US,D,19960528,000000,4.51642,4.53773,4.40271,4.40988,63521116.92106,0
+CSCO.US,D,19960529,000000,4.41714,4.43119,4.2892,4.3105,76959158.53307,0
+CSCO.US,D,19960530,000000,4.3105,4.35322,4.28222,4.2892,63448880.686166,0
+CSCO.US,D,19960531,000000,4.3105,4.36049,4.2892,4.31748,54318669.901386,0
+CSCO.US,D,19960603,000000,4.31748,4.40988,4.28222,4.39554,66050809.845907,0
+CSCO.US,D,19960604,000000,4.39554,4.41714,4.36049,4.39554,54269239.10605,0
+CSCO.US,D,19960605,000000,4.40988,4.50964,4.33898,4.50964,60087786.204337,0
+CSCO.US,D,19960606,000000,4.53773,4.54489,4.38876,4.38876,73568917.204513,0
+CSCO.US,D,19960607,000000,4.28222,4.41714,4.26111,4.40988,67371420.363852,0
+CSCO.US,D,19960610,000000,4.41714,4.44572,4.39554,4.41714,33751613.665822,0
+CSCO.US,D,19960611,000000,4.41714,4.49512,4.39554,4.49512,48477313.290049,0
+CSCO.US,D,19960612,000000,4.50964,4.54489,4.46663,4.48804,51435376.568878,0
+CSCO.US,D,19960613,000000,4.50964,4.51642,4.39554,4.40988,45661188.769588,0
+CSCO.US,D,19960614,000000,4.39554,4.40988,4.31748,4.36049,64579385.451,0
+CSCO.US,D,19960617,000000,4.36726,4.3815,4.2892,4.2892,48113572.944827,0
+CSCO.US,D,19960618,000000,4.30324,4.33898,4.13277,4.17529,85938552.38577,0
+CSCO.US,D,19960619,000000,4.18992,4.26111,4.14033,4.21113,99126912.419908,0
+CSCO.US,D,19960620,000000,4.23961,4.23961,3.92695,4.13277,157143802.99466,0
+CSCO.US,D,19960621,000000,4.18992,4.33898,4.11176,4.33171,95233516.533831,0
+CSCO.US,D,19960624,000000,4.33171,4.35322,4.25355,4.26111,58379358.972406,0
+CSCO.US,D,19960625,000000,4.26769,4.31748,4.2183,4.2892,79154255.922675,0
+CSCO.US,D,19960626,000000,4.30324,4.31748,4.1258,4.21113,89167834.807943,0
+CSCO.US,D,19960627,000000,4.2183,4.36049,4.18992,4.33171,82903172.210352,0
+CSCO.US,D,19960628,000000,4.36049,4.50964,4.35322,4.46663,82024876.624574,0
+CSCO.US,D,19960701,000000,4.48088,4.66538,4.46663,4.60902,84392345.824071,0
+CSCO.US,D,19960702,000000,4.64417,4.66538,4.57328,4.63739,76189854.291796,0
+CSCO.US,D,19960703,000000,4.64417,4.64417,4.51642,4.53066,62295565.389908,0
+CSCO.US,D,19960705,000000,4.48088,4.49512,4.3815,4.41714,49819467.483707,0
+CSCO.US,D,19960708,000000,4.43816,4.50964,4.41714,4.48804,72444748.754983,0
+CSCO.US,D,19960709,000000,4.59448,4.62287,4.50964,4.53773,123096887.7065,0
+CSCO.US,D,19960710,000000,4.53773,4.60902,4.45986,4.56621,103460080.36137,0
+CSCO.US,D,19960711,000000,4.49512,4.53773,4.14033,4.31748,217775299.43327,0
+CSCO.US,D,19960712,000000,4.39554,4.40988,4.15398,4.36726,172887191.03114,0
+CSCO.US,D,19960715,000000,4.31748,4.36049,3.98361,4.09054,159321150.14708,0
+CSCO.US,D,19960716,000000,4.06177,4.13277,3.67125,4.08289,288363329.58869,0
+CSCO.US,D,19960717,000000,4.2183,4.28222,4.1044,4.2183,151493806.77168,0
+CSCO.US,D,19960718,000000,4.23244,4.3105,4.14033,4.25355,109636031.48958,0
+CSCO.US,D,19960719,000000,4.21113,4.25355,4.02662,4.08289,106808509.34121,0
+CSCO.US,D,19960722,000000,4.07621,4.07621,3.92695,3.99794,94589690.073654,0
+CSCO.US,D,19960723,000000,4.03379,4.03379,3.68559,3.72104,165424858.93016,0
+CSCO.US,D,19960724,000000,3.5434,3.94835,3.52936,3.87727,216411593.41692,0
+CSCO.US,D,19960725,000000,3.96249,4.01208,3.86303,3.89877,123112100.15878,0
+CSCO.US,D,19960726,000000,3.95543,4.07621,3.93432,4.05481,94663197.237752,0
+CSCO.US,D,19960729,000000,4.06177,4.16164,3.93432,3.94835,87328870.519052,0
+CSCO.US,D,19960730,000000,4.02662,4.04047,3.94835,4.03379,89772375.502206,0
+CSCO.US,D,19960731,000000,4.06177,4.11176,3.97674,4.08289,74670263.92052,0
+CSCO.US,D,19960801,000000,4.1258,4.30324,4.1044,4.23961,98161170.18371,0
+CSCO.US,D,19960802,000000,4.33171,4.45986,4.28222,4.40988,113817117.68,0
+CSCO.US,D,19960805,000000,4.45986,4.49512,4.36049,4.3815,60497150.667523,0
+CSCO.US,D,19960806,000000,4.33898,4.51642,4.30324,4.51642,74902200.353069,0
+CSCO.US,D,19960807,000000,4.56621,4.57328,4.44572,4.53066,88819302.8415,0
+CSCO.US,D,19960808,000000,4.51642,4.63739,4.44572,4.62287,109691796.56348,0
+CSCO.US,D,19960809,000000,4.57328,4.6866,4.53773,4.60902,63208077.282006,0
+CSCO.US,D,19960812,000000,4.59448,4.66538,4.56621,4.61589,59497182.959649,0
+CSCO.US,D,19960813,000000,4.57328,4.59448,4.43119,4.48804,101471568.03286,0
+CSCO.US,D,19960814,000000,4.49512,4.51642,4.43119,4.46663,72320539.866345,0
+CSCO.US,D,19960815,000000,4.48804,4.61589,4.48088,4.55904,125664591.39457,0
+CSCO.US,D,19960816,000000,4.54489,4.67972,4.39554,4.41714,153503889.25359,0
+CSCO.US,D,19960819,000000,4.44572,4.49512,4.38876,4.41714,56733026.001068,0
+CSCO.US,D,19960820,000000,4.44572,4.44572,4.31748,4.33898,73658895.529612,0
+CSCO.US,D,19960821,000000,4.3105,4.44572,4.28222,4.43816,77733528.160445,0
+CSCO.US,D,19960822,000000,4.48804,4.56621,4.43119,4.54489,65773255.405629,0
+CSCO.US,D,19960823,000000,4.54489,4.60902,4.44572,4.48804,54626642.117594,0
+CSCO.US,D,19960826,000000,4.48088,4.48088,4.33171,4.35322,62171359.556387,0
+CSCO.US,D,19960827,000000,4.3815,4.43119,4.2892,4.33898,58376821.187492,0
+CSCO.US,D,19960828,000000,4.36049,4.41714,4.26769,4.30324,69743958.004569,0
+CSCO.US,D,19960829,000000,4.26769,4.35322,4.23244,4.26111,72050584.523594,0
+CSCO.US,D,19960830,000000,4.26769,4.28222,4.13277,4.16164,58493421.81325,0
+CSCO.US,D,19960903,000000,4.1044,4.26111,4.02662,4.23961,89868696.252846,0
+CSCO.US,D,19960904,000000,4.26769,4.3105,4.25355,4.2892,59260185.21449,0
+CSCO.US,D,19960905,000000,4.25355,4.28222,4.08289,4.09054,74652523.867062,0
+CSCO.US,D,19960906,000000,4.15398,4.28222,4.09054,4.21113,107495421.11606,0
+CSCO.US,D,19960909,000000,4.23244,4.3105,4.2183,4.2892,47443132.330972,0
+CSCO.US,D,19960910,000000,4.28222,4.36049,4.18992,4.2892,70097558.412233,0
+CSCO.US,D,19960911,000000,4.2183,4.3105,4.18992,4.2892,65548928.254334,0
+CSCO.US,D,19960912,000000,4.33171,4.50964,4.26769,4.43119,87287040.857986,0
+CSCO.US,D,19960913,000000,4.53773,4.66538,4.50964,4.65871,132581962.69954,0
+CSCO.US,D,19960916,000000,4.65871,4.79324,4.64417,4.71507,118429118.11956,0
+CSCO.US,D,19960917,000000,4.8006,4.81464,4.65871,4.70849,116351878.02769,0
+CSCO.US,D,19960918,000000,4.69396,4.82171,4.65871,4.72234,85045046.384468,0
+CSCO.US,D,19960919,000000,4.70849,4.79324,4.6866,4.73647,67558991.387167,0
+CSCO.US,D,19960920,000000,4.74355,4.82171,4.71507,4.79324,99889875.254012,0
+CSCO.US,D,19960923,000000,4.77212,4.79324,4.71507,4.78636,56655721.324951,0
+CSCO.US,D,19960924,000000,4.74355,4.81464,4.69396,4.77212,86118517.182949,0
+CSCO.US,D,19960925,000000,4.8713,5.01359,4.86462,4.9852,121734448.54587,0
+CSCO.US,D,19960926,000000,4.99886,5.12711,4.92109,4.99886,110287465.19427,0
+CSCO.US,D,19960927,000000,5.01359,5.04207,4.94259,4.97107,56337606.116067,0
+CSCO.US,D,19960930,000000,4.97107,5.02783,4.89261,4.89978,55957394.609845,0
+CSCO.US,D,19961001,000000,4.88574,4.94259,4.76515,4.89978,69371347.632618,0
+CSCO.US,D,19961002,000000,4.92805,5.09136,4.89261,5.04207,106022732.92056,0
+CSCO.US,D,19961003,000000,5.04207,5.16982,5.04207,5.09862,104305433.62515,0
+CSCO.US,D,19961004,000000,5.14841,5.28382,5.14143,5.28382,68948040.627991,0
+CSCO.US,D,19961007,000000,5.23375,5.27626,5.17688,5.20517,85776322.550184,0
+CSCO.US,D,19961008,000000,5.26929,5.27626,5.04894,5.07044,91378147.704937,0
+CSCO.US,D,19961009,000000,5.12711,5.14841,5.04894,5.07702,67925267.480558,0
+CSCO.US,D,19961010,000000,5.07044,5.20517,5.07044,5.12711,52887794.054615,0
+CSCO.US,D,19961011,000000,5.17688,5.20517,5.11306,5.19102,46952654.477553,0
+CSCO.US,D,19961014,000000,5.22667,5.22667,5.14143,5.14841,39176004.679701,0
+CSCO.US,D,19961015,000000,5.22667,5.24788,5.14841,5.198,87241413.684904,0
+CSCO.US,D,19961016,000000,5.19102,5.198,5.12711,5.15558,59710105.35442,0
+CSCO.US,D,19961017,000000,5.19102,5.20517,5.04894,5.05581,67539986.514743,0
+CSCO.US,D,19961018,000000,5.07702,5.07702,4.97107,4.99886,86763614.57233,0
+CSCO.US,D,19961021,000000,4.99886,4.99886,4.63739,4.78636,149299976.23779,0
+CSCO.US,D,19961022,000000,4.78636,4.85009,4.71507,4.83605,161757068.25319,0
+CSCO.US,D,19961023,000000,4.8006,4.97107,4.72234,4.9637,101229490.64439,0
+CSCO.US,D,19961024,000000,4.99218,5.01359,4.72234,4.73647,129506026.84738,0
+CSCO.US,D,19961025,000000,4.76515,4.78636,4.66538,4.67275,100275154.18308,0
+CSCO.US,D,19961028,000000,4.71507,4.72234,4.55177,4.56621,116791663.32193,0
+CSCO.US,D,19961029,000000,4.63739,4.65871,4.53066,4.54489,98844293.611902,0
+CSCO.US,D,19961030,000000,4.58752,4.61589,4.53066,4.58752,116108540.91211,0
+CSCO.US,D,19961031,000000,4.59448,4.88574,4.59448,4.88574,110331829.58512,0
+CSCO.US,D,19961101,000000,4.92805,4.94259,4.67275,4.75052,102700926.24139,0
+CSCO.US,D,19961104,000000,4.75052,4.81464,4.69396,4.78636,71262285.593625,0
+CSCO.US,D,19961105,000000,4.83605,4.99218,4.78636,4.8713,105964424.96988,0
+CSCO.US,D,19961106,000000,4.81464,4.92805,4.75052,4.83605,184217582.92234,0
+CSCO.US,D,19961107,000000,4.85009,5.12711,4.84311,5.09136,139333298.50992,0
+CSCO.US,D,19961108,000000,5.10569,5.11993,4.97107,5.10569,91755824.481363,0
+CSCO.US,D,19961111,000000,5.09862,5.25515,5.09862,5.24788,69121674.20173,0
+CSCO.US,D,19961112,000000,5.27626,5.28382,5.10569,5.12711,91504887.249881,0
+CSCO.US,D,19961113,000000,5.14143,5.21951,5.07702,5.21951,71888365.890109,0
+CSCO.US,D,19961114,000000,5.198,5.24788,5.12711,5.14841,78714475.720304,0
+CSCO.US,D,19961115,000000,5.19102,5.21951,4.99886,5.10569,99150988.78867,0
+CSCO.US,D,19961118,000000,5.09862,5.10569,4.94259,4.99886,75026400.076352,0
+CSCO.US,D,19961119,000000,4.99886,5.14841,4.97784,5.12711,78528173.589447,0
+CSCO.US,D,19961120,000000,5.14841,5.24788,5.07702,5.24788,72205210.16979,0
+CSCO.US,D,19961121,000000,5.25515,5.26929,5.16982,5.20517,67111609.032151,0
+CSCO.US,D,19961122,000000,5.21951,5.39684,5.198,5.33331,88783819.679467,0
+CSCO.US,D,19961125,000000,5.35472,5.35472,5.23375,5.31878,60537709.399386,0
+CSCO.US,D,19961126,000000,5.32575,5.35472,5.15558,5.30454,85294719.815356,0
+CSCO.US,D,19961127,000000,5.31878,5.40401,5.22667,5.36856,65137029.06135,0
+CSCO.US,D,19961129,000000,5.37592,5.3828,5.33331,5.35472,14894259.664881,0
+CSCO.US,D,19961202,000000,5.36856,5.43249,5.27626,5.41118,65632575.355992,0
+CSCO.US,D,19961203,000000,5.42542,5.43249,5.14841,5.16982,81308808.837638,0
+CSCO.US,D,19961204,000000,5.198,5.198,4.97107,4.99218,146804500.63764,0
+CSCO.US,D,19961205,000000,4.99886,5.15558,4.99218,5.07702,109549850.67649,0
+CSCO.US,D,19961206,000000,4.89261,5.24788,4.89261,5.12711,118408838.24445,0
+CSCO.US,D,19961209,000000,5.15558,5.35472,5.14841,5.34706,70627323.04994,0
+CSCO.US,D,19961210,000000,5.41118,5.42542,5.29747,5.31878,58612553.095312,0
+CSCO.US,D,19961211,000000,5.198,5.3828,5.15558,5.36856,99556546.574485,0
+CSCO.US,D,19961212,000000,5.43249,5.4538,5.14841,5.19102,65969699.510791,0
+CSCO.US,D,19961213,000000,5.12711,5.22667,5.04894,5.10569,76137889.785036,0
+CSCO.US,D,19961216,000000,5.15558,5.198,4.97107,4.99886,58373018.583611,0
+CSCO.US,D,19961217,000000,4.97107,5.04894,4.92109,4.94927,109286233.6858,0
+CSCO.US,D,19961218,000000,4.99886,5.11993,4.99218,5.04894,81667478.704893,0
+CSCO.US,D,19961219,000000,5.12711,5.17688,5.05581,5.12711,81140246.760237,0
+CSCO.US,D,19961220,000000,5.22667,5.22667,5.09136,5.12711,104234456.09899,0
+CSCO.US,D,19961223,000000,5.14143,5.14841,5.05581,5.07702,41069469.223522,0
+CSCO.US,D,19961224,000000,5.09136,5.12711,5.01359,5.12711,22745685.519289,0
+CSCO.US,D,19961226,000000,5.16982,5.26929,5.15558,5.25515,36529712.147471,0
+CSCO.US,D,19961227,000000,5.26929,5.28382,5.17688,5.17688,29874696.069354,0
+CSCO.US,D,19961230,000000,5.20517,5.24788,5.11993,5.11993,35579180.326797,0
+CSCO.US,D,19961231,000000,5.12711,5.14143,5.01359,5.02056,34153372.921247,0
+CSCO.US,D,19970102,000000,5.02056,5.04207,4.91431,4.9637,77345704.317851,0
+CSCO.US,D,19970103,000000,5.01359,5.19102,4.99886,5.17688,63935549.825468,0
+CSCO.US,D,19970106,000000,5.21951,5.34706,5.20517,5.32575,84645821.85884,0
+CSCO.US,D,19970107,000000,5.31878,5.3828,5.25515,5.3828,69375149.218126,0
+CSCO.US,D,19970108,000000,5.42542,5.42542,5.22667,5.22667,71650097.215745,0
+CSCO.US,D,19970109,000000,5.28382,5.34706,5.21233,5.28382,57182948.177744,0
+CSCO.US,D,19970110,000000,5.22667,5.43249,5.22667,5.41118,87181852.117363,0
+CSCO.US,D,19970113,000000,5.42542,5.46804,5.36856,5.4538,106064554.43464,0
+CSCO.US,D,19970114,000000,5.50349,5.73081,5.48228,5.6881,110268451.15648,0
+CSCO.US,D,19970115,000000,5.67386,5.70921,5.55317,5.55317,92350228.293185,0
+CSCO.US,D,19970116,000000,5.58842,5.60286,5.49651,5.55317,61727775.731761,0
+CSCO.US,D,19970117,000000,5.55317,5.75212,5.5462,5.73081,65829022.516271,0
+CSCO.US,D,19970120,000000,5.75909,5.91531,5.73788,5.90118,65488093.720844,0
+CSCO.US,D,19970121,000000,5.88684,5.97924,5.83686,5.90805,61654266.530917,0
+CSCO.US,D,19970122,000000,5.91531,5.95794,5.80171,5.81565,66005185.727942,0
+CSCO.US,D,19970123,000000,5.8512,5.86544,5.65245,5.65962,75461110.819132,0
+CSCO.US,D,19970124,000000,5.58842,5.62407,5.35472,5.41118,171130615.13518,0
+CSCO.US,D,19970127,000000,5.4538,5.52469,5.34706,5.39684,76173384.149169,0
+CSCO.US,D,19970128,000000,5.50349,5.63841,5.36856,5.43249,114606699.75965,0
+CSCO.US,D,19970129,000000,5.4752,5.51036,5.16982,5.20517,207391647.96097,0
+CSCO.US,D,19970130,000000,5.28382,5.34009,5.19102,5.32575,233114406.72337,0
+CSCO.US,D,19970131,000000,5.35472,5.51036,5.35472,5.50349,162531435.84382,0
+CSCO.US,D,19970203,000000,5.57448,5.63841,5.33331,5.3828,111848881.15312,0
+CSCO.US,D,19970204,000000,5.31878,5.35472,5.11993,5.29747,222967744.84924,0
+CSCO.US,D,19970205,000000,5.16982,5.16982,4.74355,4.94927,412112902.58,0
+CSCO.US,D,19970206,000000,5.02783,5.12711,4.97107,5.04207,178803325.73578,0
+CSCO.US,D,19970207,000000,5.12711,5.14143,4.81464,4.97784,219862676.40758,0
+CSCO.US,D,19970210,000000,4.8713,4.94259,4.57328,4.57328,420047989.79328,0
+CSCO.US,D,19970211,000000,4.69396,4.8006,4.63739,4.7791,284298835.87704,0
+CSCO.US,D,19970212,000000,4.81464,5.10569,4.8006,5.09862,161222224.99054,0
+CSCO.US,D,19970213,000000,5.14143,5.15558,4.92805,4.93553,154458218.58628,0
+CSCO.US,D,19970214,000000,4.92805,4.97107,4.88574,4.94259,102493077.3797,0
+CSCO.US,D,19970218,000000,4.97107,5.07702,4.94259,5.02783,90520130.975905,0
+CSCO.US,D,19970219,000000,5.04207,5.14841,5.02783,5.11993,77580173.443452,0
+CSCO.US,D,19970220,000000,5.09862,5.10569,4.94259,4.97107,92285596.24768,0
+CSCO.US,D,19970221,000000,4.94927,4.94927,4.56621,4.60902,301848261.156,0
+CSCO.US,D,19970224,000000,4.43816,4.66538,4.3815,4.65871,298939613.39692,0
+CSCO.US,D,19970225,000000,4.76515,4.88574,4.39554,4.45986,364102000.95833,0
+CSCO.US,D,19970226,000000,4.53773,4.62287,4.45986,4.58752,173108993.63637,0
+CSCO.US,D,19970227,000000,4.55904,4.58752,4.33898,4.34585,159513795.72186,0
+CSCO.US,D,19970228,000000,4.36049,4.52359,4.25355,4.38876,183728378.03487,0
+CSCO.US,D,19970303,000000,4.33171,4.38876,4.25355,4.28222,157796496.42646,0
+CSCO.US,D,19970304,000000,4.33898,4.43816,4.31748,4.39554,171787110.15247,0
+CSCO.US,D,19970305,000000,4.48804,4.51642,4.43119,4.48804,132500855.41954,0
+CSCO.US,D,19970306,000000,4.53773,4.54489,4.2892,4.3105,159764748.22894,0
+CSCO.US,D,19970307,000000,4.33171,4.35322,4.01208,4.05481,307276434.4063,0
+CSCO.US,D,19970310,000000,3.87727,4.21113,3.80626,4.21113,385163318.30212,0
+CSCO.US,D,19970311,000000,4.18256,4.23961,4.05481,4.16164,172570355.91681,0
+CSCO.US,D,19970312,000000,4.11176,4.14033,3.96249,4.01208,172991129.21002,0
+CSCO.US,D,19970313,000000,4.01208,4.2183,3.97674,4.1044,156390968.89602,0
+CSCO.US,D,19970314,000000,4.09054,4.1044,3.93432,3.99078,182136549.39195,0
+CSCO.US,D,19970317,000000,4.02662,4.03379,3.77072,3.87727,227352886.46283,0
+CSCO.US,D,19970318,000000,3.93432,3.98361,3.85566,3.97674,131832938.33339,0
+CSCO.US,D,19970319,000000,3.7989,3.97674,3.69972,3.94835,279146935.95408,0
+CSCO.US,D,19970320,000000,3.97674,4.1044,3.71406,4.03379,161509925.47861,0
+CSCO.US,D,19970321,000000,4.11176,4.18992,3.83465,3.88414,198583345.8236,0
+CSCO.US,D,19970324,000000,3.83465,3.86303,3.62176,3.72104,288901962.21638,0
+CSCO.US,D,19970325,000000,3.80626,3.85566,3.7284,3.77789,209691933.07282,0
+CSCO.US,D,19970326,000000,3.90544,4.14033,3.85566,4.13277,228409891.19218,0
+CSCO.US,D,19970327,000000,4.18256,4.21113,3.94835,4.02662,198626426.04641,0
+CSCO.US,D,19970331,000000,3.97674,4.01208,3.7989,3.7989,176451068.98855,0
+CSCO.US,D,19970401,000000,3.67125,3.87727,3.65701,3.8208,159394667.49491,0
+CSCO.US,D,19970402,000000,3.85566,3.88414,3.70709,3.74981,140626031.0736,0
+CSCO.US,D,19970403,000000,3.7284,3.85566,3.72104,3.8208,175719797.91471,0
+CSCO.US,D,19970404,000000,3.7989,4.08289,3.78476,4.01208,195582183.99124,0
+CSCO.US,D,19970407,000000,4.20396,4.31748,4.15398,4.29607,206145808.40771,0
+CSCO.US,D,19970408,000000,4.31748,4.39554,4.20396,4.36726,154586218.8767,0
+CSCO.US,D,19970409,000000,4.41714,4.43816,4.26111,4.26769,137043143.15189,0
+CSCO.US,D,19970410,000000,4.25355,4.28222,4.1258,4.15398,120718005.6035,0
+CSCO.US,D,19970411,000000,4.02662,4.14033,4.01208,4.04047,109501689.79199,0
+CSCO.US,D,19970414,000000,4.06177,4.20396,3.96249,4.20396,112744920.86584,0
+CSCO.US,D,19970415,000000,4.20396,4.2183,3.88414,3.95543,244822461.13378,0
+CSCO.US,D,19970416,000000,3.84889,3.90544,3.72104,3.74981,303963515.0662,0
+CSCO.US,D,19970417,000000,3.82748,3.93432,3.74981,3.90544,155238925.54734,0
+CSCO.US,D,19970418,000000,4.00522,4.00522,3.75639,3.8208,137590653.9533,0
+CSCO.US,D,19970421,000000,3.80626,3.8208,3.69972,3.73527,147172054.78884,0
+CSCO.US,D,19970422,000000,3.72104,3.80626,3.57197,3.74981,212885727.2411,0
+CSCO.US,D,19970423,000000,3.75639,3.87727,3.7284,3.83465,148738532.0603,0
+CSCO.US,D,19970424,000000,3.86303,3.97674,3.80626,3.81344,175538553.02297,0
+CSCO.US,D,19970425,000000,3.77789,3.83465,3.65701,3.65701,122820590.95658,0
+CSCO.US,D,19970428,000000,3.70709,3.75639,3.62176,3.67125,165882387.33297,0
+CSCO.US,D,19970429,000000,3.7989,3.94835,3.74981,3.94835,157968863.14448,0
+CSCO.US,D,19970430,000000,3.92695,4.18992,3.9131,4.08289,238112960.07632,0
+CSCO.US,D,19970501,000000,4.1044,4.23961,4.06177,4.21113,170262457.45022,0
+CSCO.US,D,19970502,000000,4.38876,4.53773,4.3815,4.51642,307333484.66662,0
+CSCO.US,D,19970505,000000,4.69396,4.73647,4.49512,4.64417,268466714.98535,0
+CSCO.US,D,19970506,000000,4.65871,4.67275,4.41714,4.55904,267170180.83617,0
+CSCO.US,D,19970507,000000,4.46663,4.73647,4.43816,4.63739,356648542.95757,0
+CSCO.US,D,19970508,000000,4.64417,4.89261,4.64417,4.84311,265522586.10098,0
+CSCO.US,D,19970509,000000,4.89261,4.91431,4.71507,4.86462,170754199.10423,0
+CSCO.US,D,19970512,000000,4.8713,4.97784,4.86462,4.9637,148801895.21335,0
+CSCO.US,D,19970513,000000,4.94259,5.04894,4.91431,4.92109,165607364.56737,0
+CSCO.US,D,19970514,000000,4.92805,4.94259,4.78636,4.89261,146509207.16227,0
+CSCO.US,D,19970515,000000,4.86462,4.9637,4.81464,4.94927,119436693.07194,0
+CSCO.US,D,19970516,000000,4.8713,4.97107,4.85009,4.85009,126547959.49506,0
+CSCO.US,D,19970519,000000,4.86462,4.8713,4.74355,4.80777,91740619.157702,0
+CSCO.US,D,19970520,000000,4.79324,5.10569,4.77212,5.07702,125816681.29259,0
+CSCO.US,D,19970521,000000,5.14143,5.27626,5.09862,5.19102,198165119.48067,0
+CSCO.US,D,19970522,000000,5.19102,5.25515,5.09136,5.16982,94441406.852998,0
+CSCO.US,D,19970523,000000,5.27626,5.33331,5.20517,5.31878,119486113.68354,0
+CSCO.US,D,19970527,000000,5.26929,5.49651,5.25515,5.42542,152609101.12099,0
+CSCO.US,D,19970528,000000,5.43249,5.53206,5.37592,5.44663,144118922.33949,0
+CSCO.US,D,19970529,000000,5.42542,5.43249,5.25515,5.26929,110046661.79011,0
+CSCO.US,D,19970530,000000,5.01359,5.36856,4.92805,5.34706,202026816.47788,0
+CSCO.US,D,19970602,000000,5.39684,5.41118,5.23375,5.34706,99267587.377683,0
+CSCO.US,D,19970603,000000,5.19102,5.23375,5.07044,5.10569,157468253.50048,0
+CSCO.US,D,19970604,000000,5.09862,5.26929,5.02056,5.05581,123347820.86449,0
+CSCO.US,D,19970605,000000,5.07044,5.14143,5.07044,5.10569,103390385.98489,0
+CSCO.US,D,19970606,000000,5.07702,5.17688,5.02056,5.12711,83815682.065705,0
+CSCO.US,D,19970609,000000,5.15558,5.31878,5.14143,5.24788,82548302.910231,0
+CSCO.US,D,19970610,000000,5.198,5.28382,5.10569,5.12711,103724970.31803,0
+CSCO.US,D,19970611,000000,5.09862,5.17688,4.94927,5.02783,133497004.22957,0
+CSCO.US,D,19970612,000000,4.99218,5.09136,4.92805,5.03489,109141752.05066,0
+CSCO.US,D,19970613,000000,5.03489,5.28382,5.02783,5.26212,143338222.50704,0
+CSCO.US,D,19970616,000000,5.26929,5.37592,5.22667,5.33331,89124745.419775,0
+CSCO.US,D,19970617,000000,5.29747,5.43956,5.26929,5.42542,115360797.65889,0
+CSCO.US,D,19970618,000000,5.33331,5.39684,5.27626,5.28382,93473125.813512,0
+CSCO.US,D,19970619,000000,5.28382,5.46096,5.28382,5.44663,104012656.54888,0
+CSCO.US,D,19970620,000000,5.44663,5.51036,5.40401,5.4752,104466394.56828,0
+CSCO.US,D,19970623,000000,5.46804,5.60993,5.44663,5.51036,145883123.81068,0
+CSCO.US,D,19970624,000000,5.56044,5.60286,5.46096,5.57448,137285208.3199,0
+CSCO.US,D,19970625,000000,5.56044,5.65962,5.39684,5.42542,101718711.82582,0
+CSCO.US,D,19970626,000000,5.40401,5.4538,5.28382,5.33331,99921555.812164,0
+CSCO.US,D,19970627,000000,5.35472,5.43249,5.23375,5.24788,93416094.902277,0
+CSCO.US,D,19970630,000000,5.24071,5.3828,5.12711,5.29747,98897505.625292,0
+CSCO.US,D,19970701,000000,5.32575,5.4538,5.32575,5.38988,78137824.182411,0
+CSCO.US,D,19970702,000000,5.46096,5.57448,5.40401,5.5677,85249089.587154,0
+CSCO.US,D,19970703,000000,5.62407,5.68102,5.60993,5.64548,55138666.701845,0
+CSCO.US,D,19970707,000000,5.6881,5.85866,5.68102,5.83009,128407206.71419,0
+CSCO.US,D,19970708,000000,5.80171,5.93653,5.78737,5.89421,103787074.76235,0
+CSCO.US,D,19970709,000000,5.92975,6.09266,5.91531,6.02157,136655319.30931,0
+CSCO.US,D,19970710,000000,5.97924,6.04307,5.86544,6.02157,118682593.13595,0
+CSCO.US,D,19970711,000000,5.99348,6.00782,5.88684,5.95794,63436202.963691,0
+CSCO.US,D,19970714,000000,5.965,6.08569,5.95794,6.04307,64002719.655889,0
+CSCO.US,D,19970715,000000,6.08569,6.19243,6.08569,6.14981,94535193.892215,0
+CSCO.US,D,19970716,000000,6.25626,6.31301,6.23504,6.25626,86501269.529205,0
+CSCO.US,D,19970717,000000,6.23504,6.292,6.10709,6.20657,92582154.542007,0
+CSCO.US,D,19970718,000000,6.15678,6.19243,5.965,6.02942,105529717.28222,0
+CSCO.US,D,19970721,000000,6.19243,6.19243,5.99348,6.0575,85265568.895137,0
+CSCO.US,D,19970722,000000,6.07862,6.23504,6.07862,6.23504,65552732.89496,0
+CSCO.US,D,19970723,000000,6.28453,6.38381,6.22061,6.34139,106802168.95241,0
+CSCO.US,D,19970724,000000,6.32008,6.34139,6.22061,6.29887,69893514.191173,0
+CSCO.US,D,19970725,000000,6.29887,6.31301,6.20657,6.28453,70624790.356888,0
+CSCO.US,D,19970728,000000,6.31301,6.32008,6.09266,6.10709,98066111.196918,0
+CSCO.US,D,19970729,000000,6.0575,6.2704,6.0359,6.25626,86160341.752151,0
+CSCO.US,D,19970730,000000,6.21373,6.33403,6.13547,6.2704,97102898.598653,0
+CSCO.US,D,19970731,000000,6.292,6.32008,6.21373,6.27747,55236253.289823,0
+CSCO.US,D,19970801,000000,6.27747,6.34846,6.19243,6.29887,69381488.58855,0
+CSCO.US,D,19970804,000000,6.32735,6.46934,6.32735,6.44066,88995473.18178,0
+CSCO.US,D,19970805,000000,6.51157,6.56862,6.46198,6.46198,120159088.00883,0
+CSCO.US,D,19970806,000000,6.3626,6.37006,6.24192,6.34139,197151217.37834,0
+CSCO.US,D,19970807,000000,6.38381,6.38381,6.21373,6.22061,94459149.961573,0
+CSCO.US,D,19970808,000000,6.16405,6.17092,6.00782,6.08569,105321865.36542,0
+CSCO.US,D,19970811,000000,6.06458,6.07862,5.90118,5.95086,86927109.226882,0
+CSCO.US,D,19970812,000000,5.99348,6.07862,5.85866,5.85866,89494819.025184,0
+CSCO.US,D,19970813,000000,5.965,5.98632,5.83009,5.92975,95772162.400367,0
+CSCO.US,D,19970814,000000,5.9436,6.07862,5.93653,6.07862,81692824.984486,0
+CSCO.US,D,19970815,000000,6.05024,6.10709,5.90118,5.90118,78552256.068446,0
+CSCO.US,D,19970818,000000,5.90118,6.00782,5.76646,6.00055,92701296.007798,0
+CSCO.US,D,19970819,000000,6.0575,6.06458,5.92975,5.97924,95214511.661407,0
+CSCO.US,D,19970820,000000,5.99348,6.19949,5.97924,6.18497,89902917.651031,0
+CSCO.US,D,19970821,000000,6.16405,6.25626,6.07862,6.10709,101709834.67048,0
+CSCO.US,D,19970822,000000,5.95794,6.09266,5.91531,6.0575,89651974.309313,0
+CSCO.US,D,19970825,000000,6.07862,6.22768,6.04307,6.17092,64945660.526018,0
+CSCO.US,D,19970826,000000,6.10709,6.21373,6.09266,6.12123,61492042.805568,0
+CSCO.US,D,19970827,000000,6.13547,6.14264,5.98632,6.08569,72375042.15802,0
+CSCO.US,D,19970828,000000,5.95794,6.02942,5.75909,5.91531,153889171.23779,0
+CSCO.US,D,19970829,000000,5.88684,6.01469,5.86544,5.9436,57890150.011444,0
+CSCO.US,D,19970902,000000,5.99348,6.10709,5.99348,6.09266,60362806.933189,0
+CSCO.US,D,19970903,000000,6.15678,6.21373,6.12123,6.14264,75339442.770526,0
+CSCO.US,D,19970904,000000,6.10709,6.19243,6.08569,6.10709,56341407.701575,0
+CSCO.US,D,19970905,000000,6.13547,6.21373,6.11387,6.17829,48733325.072987,0
+CSCO.US,D,19970908,000000,6.19243,6.23504,5.97924,5.98632,66432291.262958,0
+CSCO.US,D,19970909,000000,5.965,6.04307,5.92229,5.99348,65199131.468924,0
+CSCO.US,D,19970910,000000,5.965,5.98632,5.70921,5.72364,181815897.41652,0
+CSCO.US,D,19970911,000000,5.57448,5.71667,5.52469,5.69526,137031736.35863,0
+CSCO.US,D,19970912,000000,5.75212,5.75212,5.56044,5.70243,93160084.137712,0
+CSCO.US,D,19970915,000000,5.73081,5.73081,5.48228,5.50349,110998467.5951,0
+CSCO.US,D,19970916,000000,5.53206,5.88684,5.52469,5.87977,138495545.36204,0
+CSCO.US,D,19970917,000000,5.92229,5.95794,5.81565,5.85866,88364312.223603,0
+CSCO.US,D,19970918,000000,5.87977,5.91531,5.7806,5.84452,56053710.268621,0
+CSCO.US,D,19970919,000000,5.81565,5.83686,5.73788,5.7806,89536641.55764,0
+CSCO.US,D,19970922,000000,5.78737,6.01469,5.78737,5.92975,109622099.13187,0
+CSCO.US,D,19970923,000000,5.9436,6.06458,5.93653,5.99348,107490352.67484,0
+CSCO.US,D,19970924,000000,6.02942,6.02942,5.80171,5.87977,94085271.715538,0
+CSCO.US,D,19970925,000000,5.8728,5.88684,5.73081,5.75212,69029158.091716,0
+CSCO.US,D,19970926,000000,5.78737,5.85866,5.70243,5.80877,63220750.930988,0
+CSCO.US,D,19970929,000000,5.83009,5.8728,5.72364,5.8512,59757002.438333,0
+CSCO.US,D,19970930,000000,5.7806,5.88684,5.75909,5.76646,88736921.577182,0
+CSCO.US,D,19971001,000000,5.80171,5.85866,5.70243,5.74485,71102593.542953,0
+CSCO.US,D,19971002,000000,5.73788,6.00782,5.72364,6.00055,87922003.401672,0
+CSCO.US,D,19971003,000000,6.14264,6.23504,6.07862,6.19243,176465020.69535,0
+CSCO.US,D,19971006,000000,6.22061,6.32008,6.19243,6.27747,104334584.54537,0
+CSCO.US,D,19971007,000000,6.33403,6.47661,6.31301,6.44813,122938461.49317,0
+CSCO.US,D,19971008,000000,6.41926,6.4337,6.32008,6.37713,82520422.919216,0
+CSCO.US,D,19971009,000000,6.33403,6.56154,6.292,6.46198,105312999.41218,0
+CSCO.US,D,19971010,000000,6.41926,6.49025,6.39108,6.42653,44871610.763434,0
+CSCO.US,D,19971013,000000,6.46198,6.49025,6.37713,6.44813,41397724.369966,0
+CSCO.US,D,19971014,000000,6.4551,6.46198,6.34846,6.38381,56686137.064137,0
+CSCO.US,D,19971015,000000,6.31301,6.58983,6.29887,6.56154,119569768.93219,0
+CSCO.US,D,19971016,000000,6.56862,6.56862,6.31301,6.44813,101087546.79415,0
+CSCO.US,D,19971017,000000,6.39845,6.44066,6.19243,6.31301,127906592.99669,0
+CSCO.US,D,19971020,000000,6.31301,6.42653,6.19243,6.42653,85833356.516537,0
+CSCO.US,D,19971021,000000,6.49025,6.66799,6.46198,6.65356,108113905.37014,0
+CSCO.US,D,19971022,000000,6.6184,6.72504,6.54712,6.62528,89108269.166912,0
+CSCO.US,D,19971023,000000,6.41926,6.61113,6.39845,6.4337,112116302.78444,0
+CSCO.US,D,19971024,000000,6.49025,6.5262,6.22061,6.33403,142478936.88555,0
+CSCO.US,D,19971027,000000,6.23504,6.31301,5.73081,5.75212,171846677.83025,0
+CSCO.US,D,19971028,000000,6.17092,6.38381,5.37592,6.31301,247691806.83298,0
+CSCO.US,D,19971029,000000,6.28453,6.44066,6.14981,6.34846,165442611.2041,0
+CSCO.US,D,19971030,000000,6.10709,6.4337,6.09266,6.30595,212573965.65986,0
+CSCO.US,D,19971031,000000,6.39108,6.49025,6.2704,6.46934,155568438.38414,0
+CSCO.US,D,19971103,000000,6.54712,6.69627,6.54044,6.68979,112749995.4173,0
+CSCO.US,D,19971104,000000,6.66122,6.80311,6.56862,6.58256,178486494.69495,0
+CSCO.US,D,19971105,000000,6.83139,6.83139,6.68213,6.73888,170561561.67645,0
+CSCO.US,D,19971106,000000,6.76717,6.77434,6.62528,6.68213,73561310.978378,0
+CSCO.US,D,19971107,000000,6.49025,6.66799,6.46198,6.58983,106509414.28033,0
+CSCO.US,D,19971110,000000,6.58983,6.64658,6.44813,6.4551,72888333.597982,0
+CSCO.US,D,19971111,000000,6.44813,6.46198,6.33403,6.3626,83587556.384019,0
+CSCO.US,D,19971112,000000,6.2704,6.29887,6.0359,6.0359,118349271.58504,0
+CSCO.US,D,19971113,000000,6.11387,6.28453,6.02942,6.27747,139055744.06964,0
+CSCO.US,D,19971114,000000,6.292,6.44066,6.20657,6.41926,117569839.62668,0
+CSCO.US,D,19971117,000000,6.54712,6.63254,6.46198,6.55448,76366024.632077,0
+CSCO.US,D,19971118,000000,6.54712,6.62528,6.47661,6.49791,74316670.641466,0
+CSCO.US,D,19971119,000000,6.44813,6.57579,6.4337,6.56154,63281586.48285,0
+CSCO.US,D,19971120,000000,6.57579,6.75312,6.56862,6.74606,93296964.638587,0
+CSCO.US,D,19971121,000000,6.79585,6.80311,6.66799,6.71758,85654652.464833,0
+CSCO.US,D,19971124,000000,6.67526,6.73888,6.5262,6.56862,62260075.099265,0
+CSCO.US,D,19971125,000000,6.59689,6.68979,6.54712,6.65356,76809607.43833,0
+CSCO.US,D,19971126,000000,6.66799,6.74606,6.66799,6.71081,36634905.979958,0
+CSCO.US,D,19971128,000000,6.69627,6.8529,6.66122,6.80311,25871039.946314,0
+CSCO.US,D,19971201,000000,6.88117,7.17213,6.8529,7.13668,135124321.12639,0
+CSCO.US,D,19971202,000000,7.1297,7.15062,6.77434,6.82422,200139689.26774,0
+CSCO.US,D,19971203,000000,6.77434,6.85977,6.61113,6.85977,217344384.16577,0
+CSCO.US,D,19971204,000000,6.90229,6.90229,6.73211,6.81754,86597587.224726,0
+CSCO.US,D,19971205,000000,6.81754,7.05164,6.74606,7.05164,118394896.72137,0
+CSCO.US,D,19971208,000000,7.04418,7.10133,7.00185,7.07993,58334999.673408,0
+CSCO.US,D,19971209,000000,7.00893,7.02336,6.83139,6.90229,110170865.58688,0
+CSCO.US,D,19971210,000000,6.79585,6.80311,6.54712,6.73888,149962812.66225,0
+CSCO.US,D,19971211,000000,6.57579,6.62528,6.28453,6.5262,197746873.78865,0
+CSCO.US,D,19971212,000000,6.54712,6.56154,5.99348,6.04307,338893787.25276,0
+CSCO.US,D,19971215,000000,6.10709,6.17829,5.63841,6.11387,353180986.76916,0
+CSCO.US,D,19971216,000000,6.18497,6.41239,6.15678,6.32008,185985580.88717,0
+CSCO.US,D,19971217,000000,6.59689,6.74606,6.39845,6.41239,144271857.48691,0
+CSCO.US,D,19971218,000000,6.37713,6.39108,6.08569,6.34139,94992719.239907,0
+CSCO.US,D,19971219,000000,6.15678,6.39108,5.92229,6.32735,142927594.24327,0
+CSCO.US,D,19971222,000000,6.39108,6.55448,6.25626,6.46198,88009450.052092,0
+CSCO.US,D,19971223,000000,6.51157,6.51873,6.06458,6.07862,71378883.164264,0
+CSCO.US,D,19971224,000000,6.22768,6.30595,6.06458,6.10013,46477383.984538,0
+CSCO.US,D,19971226,000000,6.15678,6.30595,6.12123,6.292,29436181.704321,0
+CSCO.US,D,19971229,000000,6.44066,6.63971,6.41926,6.62528,78052060.902161,0
+CSCO.US,D,19971230,000000,6.66799,6.72504,6.57579,6.67526,65887742.907913,0
+CSCO.US,D,19971231,000000,6.67526,6.77434,6.54044,6.59689,63458599.017402,0
+CSCO.US,D,19980102,000000,6.70353,6.90965,6.58256,6.87401,60357732.381733,0
+CSCO.US,D,19980105,000000,6.88117,6.99479,6.71758,6.85977,99649077.960089,0
+CSCO.US,D,19980106,000000,6.77434,6.90965,6.63971,6.76717,76415452.372295,0
+CSCO.US,D,19980107,000000,6.73211,6.73211,6.50489,6.56862,104465121.60233,0
+CSCO.US,D,19980108,000000,6.50489,6.71758,6.33403,6.63971,106978752.75203,0
+CSCO.US,D,19980109,000000,6.55448,6.63971,6.37713,6.41926,118323507.77261,0
+CSCO.US,D,19980112,000000,6.15678,6.59689,6.09266,6.58983,110616983.12293,0
+CSCO.US,D,19980113,000000,6.62528,6.68213,6.5262,6.62528,87829485.254912,0
+CSCO.US,D,19980114,000000,6.73211,6.76059,6.61113,6.74606,73530890.147329,0
+CSCO.US,D,19980115,000000,6.71758,6.89551,6.69627,6.79585,70407220.108847,0
+CSCO.US,D,19980116,000000,6.89551,6.95236,6.80998,6.8529,68424192.736012,0
+CSCO.US,D,19980120,000000,6.90229,7.04418,6.88117,7.04418,80193937.113022,0
+CSCO.US,D,19980121,000000,6.95236,7.04418,6.71758,7.03034,73594258.392242,0
+CSCO.US,D,19980122,000000,6.93096,7.00185,6.80998,6.83139,61217024.11346,0
+CSCO.US,D,19980123,000000,6.90229,6.93774,6.68979,6.82422,65880983.967913,0
+CSCO.US,D,19980126,000000,6.85977,6.86703,6.60407,6.70353,56307188.340136,0
+CSCO.US,D,19980127,000000,6.70353,7.03034,6.61113,7.0159,95091575.738717,0
+CSCO.US,D,19980128,000000,7.08719,7.38551,7.06598,7.32119,147403133.75152,0
+CSCO.US,D,19980129,000000,7.33562,7.66291,7.32119,7.54174,176185350.07648,0
+CSCO.US,D,19980130,000000,7.61195,7.61852,7.42792,7.46357,73148988.142328,0
+CSCO.US,D,19980202,000000,7.68432,7.76945,7.51238,7.57119,118588806.09674,0
+CSCO.US,D,19980203,000000,7.57119,7.66999,7.34937,7.45611,124557323.85934,0
+CSCO.US,D,19980204,000000,7.51238,7.78409,7.49853,7.64023,176182817.38343,0
+CSCO.US,D,19980205,000000,7.78409,7.8321,7.61852,7.61852,106597699.05154,0
+CSCO.US,D,19980206,000000,7.60527,7.8103,7.51238,7.80372,66261200.565999,0
+CSCO.US,D,19980209,000000,7.85331,7.85331,7.49853,7.57757,78798127.913825,0
+CSCO.US,D,19980210,000000,7.60527,7.70464,7.49853,7.66291,82297788.303444,0
+CSCO.US,D,19980211,000000,7.69738,7.70464,7.58406,7.67715,46085337.968487,0
+CSCO.US,D,19980212,000000,7.61195,7.79783,7.59044,7.72566,63626736.433361,0
+CSCO.US,D,19980213,000000,7.68432,7.79165,7.63394,7.67715,42594974.303782,0
+CSCO.US,D,19980217,000000,7.79783,7.8103,7.59044,7.68432,58687329.151869,0
+CSCO.US,D,19980218,000000,7.64808,7.76945,7.63394,7.75492,62769985.541668,0
+CSCO.US,D,19980219,000000,7.78409,7.83848,7.73931,7.74756,61665674.34256,0
+CSCO.US,D,19980220,000000,7.79783,7.82464,7.65565,7.79165,71991449.654239,0
+CSCO.US,D,19980223,000000,7.85331,7.86805,7.71112,7.76945,53880575.10593,0
+CSCO.US,D,19980224,000000,7.79783,7.92392,7.66291,7.66291,81823785.684515,0
+CSCO.US,D,19980225,000000,7.73931,7.92392,7.66999,7.8976,72696113.703023,0
+CSCO.US,D,19980226,000000,7.86097,7.88356,7.78409,7.86805,65826911.429542,0
+CSCO.US,D,19980227,000000,7.94463,8.10902,7.79783,7.79783,82341723.959375,0
+CSCO.US,D,19980302,000000,7.91684,7.96035,7.63394,7.72566,63641097.526005,0
+CSCO.US,D,19980303,000000,7.61195,7.69119,7.49853,7.63394,74045448.443003,0
+CSCO.US,D,19980304,000000,7.64023,7.75492,7.61195,7.72566,55213015.041842,0
+CSCO.US,D,19980305,000000,7.49853,7.64808,7.23654,7.32119,144196660.8424,0
+CSCO.US,D,19980306,000000,7.40623,7.63394,7.32796,7.61852,90616030.120222,0
+CSCO.US,D,19980309,000000,7.53466,7.62668,7.23654,7.24342,86343266.95894,0
+CSCO.US,D,19980310,000000,7.42792,7.44187,7.10133,7.26443,124707726.31371,0
+CSCO.US,D,19980311,000000,7.39307,7.60527,7.3422,7.4128,106821603.57814,0
+CSCO.US,D,19980312,000000,7.48517,7.59044,7.39896,7.57119,66678585.733033,0
+CSCO.US,D,19980313,000000,7.66291,7.72566,7.59044,7.64023,58166012.934568,0
+CSCO.US,D,19980316,000000,7.66999,7.68432,7.56433,7.61852,47244575.102337,0
+CSCO.US,D,19980317,000000,7.62668,7.68432,7.44187,7.64023,76082553.446072,0
+CSCO.US,D,19980318,000000,7.48517,7.63394,7.47035,7.51994,80962813.637737,0
+CSCO.US,D,19980319,000000,7.5276,7.62668,7.47035,7.61195,63887816.65752,0
+CSCO.US,D,19980320,000000,7.61852,7.61852,7.51238,7.5276,60579106.252029,0
+CSCO.US,D,19980323,000000,7.5057,7.79783,7.49853,7.66291,99447140.752267,0
+CSCO.US,D,19980324,000000,7.79783,8.06757,7.78409,8.02456,120913187.94481,0
+CSCO.US,D,19980325,000000,8.26623,8.27291,8.16637,8.23048,96011688.765087,0
+CSCO.US,D,19980326,000000,8.18855,8.2513,8.10902,8.2073,57919294.821425,0
+CSCO.US,D,19980327,000000,8.26623,8.28773,8.14456,8.2073,70499319.704402,0
+CSCO.US,D,19980330,000000,8.20308,8.23745,7.91684,7.98293,53955775.823926,0
+CSCO.US,D,19980331,000000,8.04391,8.16637,8.00306,8.09536,51565493.037889,0
+CSCO.US,D,19980401,000000,8.13121,8.23048,8.00306,8.20308,62246982.899078,0
+CSCO.US,D,19980402,000000,8.19533,8.37385,8.16637,8.31414,73018025.405553,0
+CSCO.US,D,19980403,000000,8.32112,8.51614,8.30197,8.36579,76469524.910666,0
+CSCO.US,D,19980406,000000,8.43552,8.44887,8.14456,8.16637,61712143.709915,0
+CSCO.US,D,19980407,000000,8.08869,8.18148,7.96791,8.16637,74362293.741058,0
+CSCO.US,D,19980408,000000,8.21516,8.21516,7.98981,8.08309,71146526.143766,0
+CSCO.US,D,19980409,000000,8.13985,8.15163,7.8321,7.93158,93568180.726814,0
+CSCO.US,D,19980413,000000,7.87669,7.94463,7.81757,7.86805,59426634.168415,0
+CSCO.US,D,19980414,000000,7.83848,8.09536,7.8321,8.00984,81133485.783493,0
+CSCO.US,D,19980415,000000,8.09536,8.40282,8.06031,8.36579,93476932.490885,0
+CSCO.US,D,19980416,000000,8.37385,8.43552,8.23745,8.30718,57806927.571226,0
+CSCO.US,D,19980417,000000,8.21516,8.34479,8.2073,8.33683,42482602.980091,0
+CSCO.US,D,19980420,000000,8.41528,8.64123,8.34999,8.54933,60092432.020863,0
+CSCO.US,D,19980421,000000,8.59342,8.74689,8.46487,8.74041,57470645.610698,0
+CSCO.US,D,19980422,000000,8.74041,8.75515,8.64123,8.7141,38743825.6116,0
+CSCO.US,D,19980423,000000,8.70752,8.7141,8.43552,8.4857,41689218.296565,0
+CSCO.US,D,19980424,000000,8.43552,8.67021,8.41528,8.51614,47994015.982951,0
+CSCO.US,D,19980427,000000,8.32112,8.46487,8.2073,8.33683,64784274.921449,0
+CSCO.US,D,19980428,000000,8.53391,8.53391,8.21516,8.38681,68705550.798544,0
+CSCO.US,D,19980429,000000,8.41528,8.5726,8.35695,8.52144,58454128.918726,0
+CSCO.US,D,19980430,000000,8.63407,8.84745,8.6267,8.67021,77558627.730995,0
+CSCO.US,D,19980501,000000,8.725,8.76977,8.66313,8.7141,43363006.597479,0
+CSCO.US,D,19980504,000000,8.86768,8.97392,8.8067,8.86768,66593254.242833,0
+CSCO.US,D,19980505,000000,8.92748,8.96175,8.70232,8.7141,67041903.453561,0
+CSCO.US,D,19980506,000000,8.93386,9.02675,8.83999,8.9966,136321155.56412,0
+CSCO.US,D,19980507,000000,9.05435,9.06191,8.9049,8.9207,52480540.678157,0
+CSCO.US,D,19980508,000000,8.86768,9.01163,8.84745,8.96175,50052245.092154,0
+CSCO.US,D,19980511,000000,9.05435,9.08086,8.83272,8.84745,54199112.93951,0
+CSCO.US,D,19980512,000000,8.85393,9.06191,8.75515,9.04011,51219079.286784,0
+CSCO.US,D,19980513,000000,9.06849,9.08086,8.88339,8.9966,41180579.801738,0
+CSCO.US,D,19980514,000000,8.94133,9.08086,8.88339,9.00407,40579837.637864,0
+CSCO.US,D,19980515,000000,9.06191,9.07526,8.97392,9.04011,59399595.353298,0
+CSCO.US,D,19980518,000000,9.04011,9.22649,9.01163,9.20007,63650394.250919,0
+CSCO.US,D,19980519,000000,9.26714,9.5466,9.23905,9.51715,96892943.742101,0
+CSCO.US,D,19980520,000000,9.62909,9.64578,9.23905,9.30121,85536366.432159,0
+CSCO.US,D,19980521,000000,9.33941,9.42385,9.13359,9.20007,64967621.734561,0
+CSCO.US,D,19980522,000000,9.25457,9.25938,8.94791,9.09618,54586084.404105,0
+CSCO.US,D,19980526,000000,9.18858,9.23317,8.93386,8.9966,61183225.33997,0
+CSCO.US,D,19980527,000000,8.87612,9.23317,8.86768,9.20979,80804815.140963,0
+CSCO.US,D,19980528,000000,9.24475,9.31683,9.11061,9.17513,49037496.72206,0
+CSCO.US,D,19980529,000000,9.23905,9.24475,8.92748,8.94791,50663965.314367,0
+CSCO.US,D,19980601,000000,8.96175,9.07526,8.63407,8.70752,83834698.140229,0
+CSCO.US,D,19980602,000000,8.9049,9.09618,8.79276,9.04767,117051901.35182,0
+CSCO.US,D,19980603,000000,9.16158,9.20979,8.79276,8.83272,81762106.920009,0
+CSCO.US,D,19980604,000000,8.9049,9.10296,8.81308,9.09618,88060142.611277,0
+CSCO.US,D,19980605,000000,9.08862,9.20979,8.93386,9.16835,78172042.525478,0
+CSCO.US,D,19980608,000000,9.18858,9.28854,9.02675,9.17513,65453448.679592,0
+CSCO.US,D,19980609,000000,9.17513,9.43761,9.09618,9.40815,51580705.490159,0
+CSCO.US,D,19980610,000000,9.31683,9.56232,9.23317,9.3669,82416922.640626,0
+CSCO.US,D,19980611,000000,9.39636,9.50242,9.31683,9.35807,73817317.669453,0
+CSCO.US,D,19980612,000000,9.30907,9.39636,9.16835,9.3669,59384389.011264,0
+CSCO.US,D,19980615,000000,9.24475,9.47198,9.23317,9.25938,64814692.69738,0
+CSCO.US,D,19980616,000000,9.33155,9.47198,9.24475,9.45724,67509141.022253,0
+CSCO.US,D,19980617,000000,9.53285,9.6723,9.50242,9.5466,86470848.698155,0
+CSCO.US,D,19980618,000000,9.57115,9.76362,9.50242,9.72041,74045448.443003,0
+CSCO.US,D,19980619,000000,9.77834,9.84315,9.65756,9.8353,80246321.189359,0
+CSCO.US,D,19980622,000000,9.81959,10.0474,9.74299,10.012,68959029.888431,0
+CSCO.US,D,19980623,000000,10.1043,10.2939,10.0631,10.2831,77085475.453319,0
+CSCO.US,D,19980624,000000,10.4235,10.5875,10.2625,10.395,91874958.818544,0
+CSCO.US,D,19980625,000000,10.4755,10.5934,10.2497,10.3017,85961360.880447,0
+CSCO.US,D,19980626,000000,10.4755,10.6552,10.4176,10.6386,75655867.480631,0
+CSCO.US,D,19980629,000000,10.7612,10.887,10.6552,10.8674,73710015.805355,0
+CSCO.US,D,19980630,000000,10.8143,11.158,10.6936,10.8909,109417200.49606,0
+CSCO.US,D,19980701,000000,11.0608,11.2287,10.9803,11.1913,70055737.916522,0
+CSCO.US,D,19980702,000000,11.2021,11.2365,10.8359,10.9685,72885378.280236,0
+CSCO.US,D,19980706,000000,11.0176,11.0804,10.8801,11.0038,50413868.24041,0
+CSCO.US,D,19980707,000000,11.051,11.051,10.7072,10.9803,64981144.706424,0
+CSCO.US,D,19980708,000000,10.9449,11.158,10.8742,11.158,59674197.530947,0
+CSCO.US,D,19980709,000000,11.1413,11.2561,10.9911,10.997,64784274.921449,0
+CSCO.US,D,19980710,000000,11.0038,11.0912,10.83,10.997,62317109.065619,0
+CSCO.US,D,19980713,000000,11.0608,11.2021,10.938,11.158,59918380.914293,0
+CSCO.US,D,19980714,000000,11.2287,11.3789,11.1335,11.2287,65019165.653372,0
+CSCO.US,D,19980715,000000,11.3023,11.3711,11.1413,11.3111,53846780.405932,0
+CSCO.US,D,19980716,000000,11.3485,11.4251,11.2287,11.3357,64938896.494155,0
+CSCO.US,D,19980717,000000,11.4035,11.8208,11.3357,11.8012,93762511.7085,0
+CSCO.US,D,19980720,000000,11.9131,12.3423,11.815,12.2155,129998613.75078,0
+CSCO.US,D,19980721,000000,12.3511,12.3697,11.6755,11.705,108835047.70853,0
+CSCO.US,D,19980722,000000,11.6666,12.0143,11.432,11.6666,139209938.94417,0
+CSCO.US,D,19980723,000000,11.6716,11.8836,11.541,11.7276,80288568.383255,0
+CSCO.US,D,19980724,000000,11.8208,11.8424,11.1953,11.5665,113319883.9417,0
+CSCO.US,D,19980727,000000,11.4163,11.5862,11.2778,11.541,95923820.508345,0
+CSCO.US,D,19980728,000000,11.5272,11.7638,11.3357,11.3623,93612114.345999,0
+CSCO.US,D,19980729,000000,11.4477,11.5478,11.1197,11.1256,78134019.541784,0
+CSCO.US,D,19980730,000000,11.2561,11.6755,11.1913,11.6666,82846138.243998,0
+CSCO.US,D,19980731,000000,11.705,11.8366,11.2778,11.3357,85472997.168874,0
+CSCO.US,D,19980803,000000,11.3789,11.7138,11.3357,11.4163,106965237.92715,0
+CSCO.US,D,19980804,000000,11.65,11.705,10.9528,11.0176,169509633.5353,0
+CSCO.US,D,19980805,000000,11.2287,11.541,10.9871,11.4477,203308993.60791,0
+CSCO.US,D,19980806,000000,11.3858,11.7708,11.3357,11.7638,111025081.74877,0
+CSCO.US,D,19980807,000000,11.8208,11.8512,11.4251,11.4683,129369150.41999,0
+CSCO.US,D,19980810,000000,11.541,11.7854,11.4035,11.7374,96081824.096982,0
+CSCO.US,D,19980811,000000,11.483,11.7138,11.4477,11.594,115073940.38346,0
+CSCO.US,D,19980812,000000,11.7138,11.7904,11.5272,11.6716,95427005.321246,0
+CSCO.US,D,19980813,000000,11.6323,11.7138,11.4163,11.4398,74920786.674289,0
+CSCO.US,D,19980814,000000,11.5744,11.5822,11.2435,11.4103,79607560.115283,0
+CSCO.US,D,19980817,000000,11.3623,11.6156,11.3023,11.6078,64408290.680549,0
+CSCO.US,D,19980818,000000,11.6814,11.9691,11.6666,11.8591,103873673.10826,0
+CSCO.US,D,19980819,000000,12.0516,12.3295,11.974,11.9868,125160600.75301,0
+CSCO.US,D,19980820,000000,11.9868,12.2991,11.974,12.1419,109177240.30455,0
+CSCO.US,D,19980821,000000,12.0143,12.2067,11.8366,12.1577,118009192.11249,0
+CSCO.US,D,19980824,000000,12.1783,12.3629,12.1213,12.1929,89312315.424717,0
+CSCO.US,D,19980825,000000,12.3579,12.4326,12.1929,12.2991,99294208.659969,0
+CSCO.US,D,19980826,000000,12.1929,12.4542,12.1291,12.2627,86048391.01641,0
+CSCO.US,D,19980827,000000,12.1017,12.1929,11.6666,11.7276,153783131.13753,0
+CSCO.US,D,19980828,000000,11.7138,11.8296,10.9606,11.2021,196181249.91356,0
+CSCO.US,D,19980831,000000,11.2021,11.3485,9.64578,9.69193,315909004.10368,0
+CSCO.US,D,19980901,000000,9.97078,10.72,9.69193,10.6552,315200120.93656,0
+CSCO.US,D,19980902,000000,10.887,11.1845,10.72,10.8418,152699934.87921,0
+CSCO.US,D,19980903,000000,10.5934,10.8506,10.4883,10.72,141225919.8411,0
+CSCO.US,D,19980904,000000,10.83,10.887,10.2831,10.5678,102807386.92959,0
+CSCO.US,D,19980908,000000,11.0912,11.2111,10.7682,11.1953,145228308.09006,0
+CSCO.US,D,19980909,000000,11.2287,11.2435,10.7368,10.7524,111250669.64555,0
+CSCO.US,D,19980910,000000,10.502,10.6386,10.2831,10.4697,150044357.84254,0
+CSCO.US,D,19980911,000000,10.5178,10.9911,10.3685,10.9803,115248838.77616,0
+CSCO.US,D,19980914,000000,11.1335,11.2561,11.0087,11.0863,98347050.708245,0
+CSCO.US,D,19980915,000000,11.0912,11.4683,10.9911,11.432,106788650.05403,0
+CSCO.US,D,19980916,000000,11.4968,11.5822,11.2287,11.4771,83889896.998871,0
+CSCO.US,D,19980917,000000,11.0912,11.2287,10.8968,10.9204,96442596.903984,0
+CSCO.US,D,19980918,000000,11.0038,11.0441,10.6552,10.8418,109356366.98094,0
+CSCO.US,D,19980921,000000,10.5875,11.0804,10.4755,11.051,74195283.663742,0
+CSCO.US,D,19980922,000000,11.2021,11.2561,11.0254,11.1659,50247422.341603,0
+CSCO.US,D,19980923,000000,11.3485,11.8012,11.2561,11.7638,93939382.689239,0
+CSCO.US,D,19980924,000000,11.7854,11.8748,11.4477,11.5351,78045301.962161,0
+CSCO.US,D,19980925,000000,11.4398,11.8512,11.3417,11.7943,62599031.306658,0
+CSCO.US,D,19980928,000000,11.9868,12.1164,11.6323,11.7638,74367081.111396,0
+CSCO.US,D,19980929,000000,11.8366,11.9868,11.1845,11.4771,104945316.94601,0
+CSCO.US,D,19980930,000000,11.2631,11.4251,10.83,10.9754,103809181.59819,0
+CSCO.US,D,19981001,000000,10.6748,10.6936,9.95701,10.1613,206352667.41108,0
+CSCO.US,D,19981002,000000,10.0975,10.2565,9.39047,9.89618,164535865.33855,0
+CSCO.US,D,19981005,000000,9.05435,9.23317,8.15163,8.57996,360585012.95622,0
+CSCO.US,D,19981006,000000,9.11061,9.21765,8.16637,8.20308,216889952.63451,0
+CSCO.US,D,19981007,000000,8.12326,8.34479,7.49166,7.79165,210795260.52385,0
+CSCO.US,D,19981008,000000,7.63394,8.47951,7.30057,8.28773,244047947.91584,0
+CSCO.US,D,19981009,000000,8.59342,8.89842,8.44357,8.89104,149410098.99442,0
+CSCO.US,D,19981012,000000,9.44841,9.6723,9.28854,9.30121,141083128.70473,0
+CSCO.US,D,19981013,000000,9.40815,9.40815,8.86227,8.9966,102690507.26969,0
+CSCO.US,D,19981014,000000,8.91334,9.56232,8.91334,9.25457,100626646.55913,0
+CSCO.US,D,19981015,000000,9.37476,10.1427,9.27588,10.1043,132599000.07579,0
+CSCO.US,D,19981016,000000,10.4176,10.5178,9.76362,9.8353,135795613.09986,0
+CSCO.US,D,19981019,000000,9.90502,10.3321,9.89323,9.98555,84733131.028938,0
+CSCO.US,D,19981020,000000,10.2339,10.2939,9.4818,9.60847,120734626.4653,0
+CSCO.US,D,19981021,000000,9.80584,10.2565,9.54365,10.2339,97074600.056433,0
+CSCO.US,D,19981022,000000,10.1957,10.4294,9.94235,10.3753,77525957.314522,0
+CSCO.US,D,19981023,000000,10.3557,10.5934,10.3165,10.4176,66086863.296684,0
+CSCO.US,D,19981026,000000,10.5678,10.8968,10.3321,10.8968,89432012.922034,0
+CSCO.US,D,19981027,000000,11.0804,11.2287,10.7682,10.7888,100038582.11774,0
+CSCO.US,D,19981028,000000,10.6936,11.1845,10.6748,11.1659,68399125.490556,0
+CSCO.US,D,19981029,000000,11.0254,11.2631,10.7682,11.1256,112119258.10219,0
+CSCO.US,D,19981030,000000,11.2778,11.3191,11.0038,11.1845,81056033.443326,0
+CSCO.US,D,19981102,000000,11.3279,11.5203,11.1845,11.483,82563936.968823,0
+CSCO.US,D,19981103,000000,11.5027,11.5027,11.0863,11.2561,90037538.382755,0
+CSCO.US,D,19981104,000000,11.5203,11.6932,11.4477,11.6412,122116354.62436,0
+CSCO.US,D,19981105,000000,11.705,12.0516,11.6323,12.0359,164659783.99095,0
+CSCO.US,D,19981106,000000,12.0516,12.1331,11.8876,11.974,78660967.360441,0
+CSCO.US,D,19981109,000000,12.027,12.1331,11.7776,11.8954,64828492.666634,0
+CSCO.US,D,19981110,000000,11.8512,12.0359,11.7776,11.8954,66570723.763918,0
+CSCO.US,D,19981111,000000,12.0741,12.2441,11.5822,11.7216,80203226.709327,0
+CSCO.US,D,19981112,000000,11.7138,11.7638,11.5478,11.5744,47142056.535087,0
+CSCO.US,D,19981113,000000,11.5606,11.7216,11.4035,11.483,36791219.069816,0
+CSCO.US,D,19981116,000000,11.7138,11.8954,11.6323,11.8876,57309264.07962,0
+CSCO.US,D,19981117,000000,11.8876,12.3629,11.7374,12.2067,92165611.569244,0
+CSCO.US,D,19981118,000000,12.3137,13.0237,12.2577,12.9383,137233669.49296,0
+CSCO.US,D,19981119,000000,13.0237,13.2927,12.953,13.0169,81493704.595715,0
+CSCO.US,D,19981120,000000,13.2927,13.2927,12.9677,13.2525,57829733.010785,0
+CSCO.US,D,19981123,000000,13.3802,13.606,13.1927,13.5284,65761848.612358,0
+CSCO.US,D,19981124,000000,13.5157,13.664,13.2927,13.5284,57526126.558595,0
+CSCO.US,D,19981125,000000,13.5471,13.712,13.3223,13.6768,35198257.99639,0
+CSCO.US,D,19981127,000000,13.7906,14.2031,13.6718,14.2031,31054206.968085,0
+CSCO.US,D,19981130,000000,14.2247,14.2679,13.2791,13.3802,81918412.881257,0
+CSCO.US,D,19981201,000000,13.1583,14.1815,13.1189,14.1589,100210382.62051,0
+CSCO.US,D,19981202,000000,14.0243,14.1589,13.6482,13.8888,67437609.501307,0
+CSCO.US,D,19981203,000000,13.825,14.1383,13.4479,13.5284,68399125.490556,0
+CSCO.US,D,19981204,000000,13.8073,13.935,13.5157,13.8888,66033354.936822,0
+CSCO.US,D,19981207,000000,13.989,14.2797,13.7641,14.2384,72956063.53342,0
+CSCO.US,D,19981208,000000,14.2109,14.5134,13.9261,14.1667,79029917.700697,0
+CSCO.US,D,19981209,000000,14.2679,14.4368,14.0459,14.3395,52737115.621231,0
+CSCO.US,D,19981210,000000,14.5585,15.0455,14.3602,14.4122,122421087.39682,0
+CSCO.US,D,19981211,000000,14.5585,14.8354,14.3739,14.8266,68960717.332093,0
+CSCO.US,D,19981214,000000,14.6586,14.7559,13.9615,14.2679,91825392.579631,0
+CSCO.US,D,19981215,000000,14.5585,14.8678,14.2797,14.8678,89818426.318357,0
+CSCO.US,D,19981216,000000,14.9975,15.0907,14.6361,14.6793,69870411.386767,0
+CSCO.US,D,19981217,000000,14.7775,15.0681,14.7108,15.0681,54517647.717971,0
+CSCO.US,D,19981218,000000,15.3087,16.0923,15.3087,16.0551,121729376.03116,0
+CSCO.US,D,19981221,000000,16.6472,17.1205,16.5706,16.8082,118797505.29968,0
+CSCO.US,D,19981222,000000,17.1027,17.3561,16.3398,16.652,165541882.18061,0
+CSCO.US,D,19981223,000000,17.0635,17.1283,16.766,17.1283,68055526.521757,0
+CSCO.US,D,19981224,000000,17.1607,17.1607,16.709,16.7218,39565372.375397,0
+CSCO.US,D,19981228,000000,16.9584,17.0881,16.5126,16.7218,60330137.535089,0
+CSCO.US,D,19981229,000000,16.8013,16.8082,16.3673,16.603,46417112.611184,0
+CSCO.US,D,19981230,000000,16.6266,16.8867,16.4478,16.4527,44785286.359794,0
+CSCO.US,D,19981231,000000,16.488,16.6854,16.2966,16.4724,40885135.607208,0
+CSCO.US,D,19990104,000000,16.7728,17.1549,16.5706,16.9201,88290806.077878,0
+CSCO.US,D,19990105,000000,17.0065,17.2422,16.8455,17.2127,70996415.962382,0
+CSCO.US,D,19990106,000000,17.7312,18.0229,17.577,17.7106,115230252.45494,0
+CSCO.US,D,19990107,000000,17.4838,18.6406,17.4052,18.4029,134015649.25512,0
+CSCO.US,D,19990108,000000,19.1335,19.1708,18.4264,18.94,135372028.07948,0
+CSCO.US,D,19990111,000000,19.1119,19.1482,18.3214,18.5826,92446686.524148,0
+CSCO.US,D,19990112,000000,18.5198,18.5276,17.3561,17.42,140325511.30924,0
+CSCO.US,D,19990113,000000,15.9823,17.7106,15.9578,17.0183,174637740.19713,0
+CSCO.US,D,19990114,000000,17.6174,17.8373,17.0635,17.1067,114759346.70757,0
+CSCO.US,D,19990115,000000,17.3561,18.0661,17.3561,18.0523,90598564.009037,0
+CSCO.US,D,19990119,000000,18.5758,18.9047,18.1447,18.8801,99276463.514647,0
+CSCO.US,D,19990120,000000,19.1629,19.5252,18.6336,18.8408,102937787.5246,0
+CSCO.US,D,19990121,000000,18.6975,18.8408,17.7508,17.9865,108149818.28547,0
+CSCO.US,D,19990122,000000,17.5967,18.5472,17.4052,18.2507,92727204.429153,0
+CSCO.US,D,19990125,000000,18.3793,18.3793,17.639,18.3636,65611452.268229,0
+CSCO.US,D,19990126,000000,18.562,19.0883,18.3263,19.0167,86155410.791253,0
+CSCO.US,D,19990127,000000,19.1482,19.1708,18.2664,18.3636,90280876.516711,0
+CSCO.US,D,19990128,000000,18.7505,19.3721,18.6199,19.3299,91480104.130424,0
+CSCO.US,D,19990129,000000,19.3505,19.8807,18.9725,19.8071,107279548.4954,0
+CSCO.US,D,19990201,000000,20.0693,20.8637,19.8807,20.4159,143650561.50564,0
+CSCO.US,D,19990202,000000,20.6574,20.7311,19.7492,19.9553,178729967.25411,0
+CSCO.US,D,19990203,000000,19.4458,19.9289,19.1708,19.7295,136540835.88051,0
+CSCO.US,D,19990204,000000,19.646,19.7069,18.4216,18.6828,133002870.41795,0
+CSCO.US,D,19990205,000000,18.5758,18.6612,17.6968,17.9728,153290541.17901,0
+CSCO.US,D,19990208,000000,18.3479,18.5414,17.42,18.1025,129436743.89348,0
+CSCO.US,D,19990209,000000,18.1869,18.1937,17.0183,17.0341,118531073.52667,0
+CSCO.US,D,19990210,000000,17.0341,17.691,16.9584,17.4956,113347771.06132,0
+CSCO.US,D,19990211,000000,17.746,18.6484,17.6174,18.6199,98779086.185787,0
+CSCO.US,D,19990212,000000,18.4264,18.4422,17.4838,17.584,91147762.2541,0
+CSCO.US,D,19990216,000000,18.0877,18.2222,17.3434,17.584,78765178.463216,0
+CSCO.US,D,19990217,000000,17.1607,17.4956,16.8455,16.8867,106685287.25577,0
+CSCO.US,D,19990218,000000,17.0419,17.1765,16.2701,17.0811,104568484.4006,0
+CSCO.US,D,19990219,000000,17.1765,17.3767,16.981,17.2422,61740026.756049,0
+CSCO.US,D,19990222,000000,17.2825,18.2075,17.0341,18.1171,94019369.759202,0
+CSCO.US,D,19990223,000000,18.1447,18.5414,17.9384,18.2801,93175576.64249,0
+CSCO.US,D,19990224,000000,18.3263,18.509,17.7106,17.746,77868991.08644,0
+CSCO.US,D,19990225,000000,17.5967,17.9315,17.2422,17.4838,99919167.728045,0
+CSCO.US,D,19990226,000000,17.4396,17.4622,16.9584,17.362,81267267.376063,0
+CSCO.US,D,19990301,000000,17.3561,17.7578,17.1283,17.6536,69763391.611924,0
+CSCO.US,D,19990302,000000,17.7106,17.853,16.9584,16.9889,85655783.876968,0
+CSCO.US,D,19990303,000000,16.9653,17.1765,16.6854,16.8867,99031997.023675,0
+CSCO.US,D,19990304,000000,17.1853,17.691,16.9083,17.4396,92039998.344572,0
+CSCO.US,D,19990305,000000,17.8658,17.9384,17.5112,17.8942,68862703.027554,0
+CSCO.US,D,19990308,000000,18.1093,18.6406,18.0739,18.562,77758030.20902,0
+CSCO.US,D,19990309,000000,18.5198,19.1708,18.4834,18.6975,92609471.372887,0
+CSCO.US,D,19990310,000000,18.4598,18.6758,18.1279,18.5276,78596192.742748,0
+CSCO.US,D,19990311,000000,18.6406,18.9508,18.4422,18.7338,62604099.747877,0
+CSCO.US,D,19990312,000000,18.8124,18.8408,18.1701,18.3263,50201228.953267,0
+CSCO.US,D,19990315,000000,18.3479,18.6406,18.0739,18.6406,48240447.933348,0
+CSCO.US,D,19990316,000000,18.6336,19.0049,18.6199,18.8212,64126646.455273,0
+CSCO.US,D,19990317,000000,18.8124,18.9047,18.6199,18.8291,39773786.433965,0
+CSCO.US,D,19990318,000000,18.7054,18.9969,18.6612,18.9725,42419509.695823,0
+CSCO.US,D,19990319,000000,19.3053,19.3505,18.3636,18.5472,85236703.11929,0
+CSCO.US,D,19990322,000000,18.6406,18.6406,18.1701,18.2438,48165533.378096,0
+CSCO.US,D,19990323,000000,18.1093,18.3862,17.639,17.8098,75779788.16978,0
+CSCO.US,D,19990324,000000,17.8304,18.5472,17.8176,18.5414,64337314.172756,0
+CSCO.US,D,19990325,000000,18.775,19.1119,18.6199,19.0725,76468678.642904,0
+CSCO.US,D,19990326,000000,18.9891,19.0049,18.5758,18.6758,55738277.453583,0
+CSCO.US,D,19990329,000000,18.8408,19.539,18.8035,19.5322,72769058.72536,0
+CSCO.US,D,19990330,000000,19.486,19.9289,19.3299,19.5252,82407910.041711,0
+CSCO.US,D,19990331,000000,19.7629,19.9671,19.4162,19.4467,65301082.802547,0
+CSCO.US,D,19990401,000000,19.6126,19.7973,19.1933,19.5252,44918789.936602,0
+CSCO.US,D,19990405,000000,19.7688,20.3236,19.7688,20.3158,57541899.115881,0
+CSCO.US,D,19990406,000000,20.2804,20.6368,20.1979,20.4601,70913612.073368,0
+CSCO.US,D,19990407,000000,20.7498,21.3016,20.3236,21.0856,95237738.707288,0
+CSCO.US,D,19990408,000000,20.8362,21.0856,20.3737,20.8863,73076044.138365,0
+CSCO.US,D,19990409,000000,20.9265,21.2398,20.8637,20.9717,51075437.809164,0
+CSCO.US,D,19990412,000000,20.5062,21.1475,20.3236,20.9049,66776883.145199,0
+CSCO.US,D,19990413,000000,20.9461,20.9541,20.2382,20.2607,67817822.025901,0
+CSCO.US,D,19990414,000000,20.5592,20.6142,19.6126,19.6618,58050541.684199,0
+CSCO.US,D,19990415,000000,19.7069,19.7295,18.8595,19.5832,94255381.719532,0
+CSCO.US,D,19990416,000000,19.6068,19.646,18.6406,18.7603,79837096.24324,0
+CSCO.US,D,19990419,000000,18.8978,19.3721,17.7508,17.7508,114820185.31455,0
+CSCO.US,D,19990420,000000,17.7578,18.1701,17.6174,18.0277,105510288.76674,0
+CSCO.US,D,19990421,000000,18.2281,19.1933,17.9521,19.1629,82137530.03752,0
+CSCO.US,D,19990422,000000,19.7492,20.2382,19.7423,20.0987,91989869.963895,0
+CSCO.US,D,19990423,000000,20.0045,20.8735,19.7295,20.8362,77314724.400157,0
+CSCO.US,D,19990426,000000,20.9049,21.1475,20.6574,20.8863,64376177.313975,0
+CSCO.US,D,19990427,000000,20.9049,21.0021,20.0379,20.4248,78053751.40094,0
+CSCO.US,D,19990428,000000,20.4159,20.4159,19.7492,19.8415,51408341.827252,0
+CSCO.US,D,19990429,000000,19.8601,19.8807,18.9508,19.3858,82131336.294401,0
+CSCO.US,D,19990430,000000,19.921,20.2804,19.486,20.246,77707892.662989,0
+CSCO.US,D,19990503,000000,20.1979,20.2382,19.6971,20.1733,58196427.655381,0
+CSCO.US,D,19990504,000000,20.0811,20.4798,19.1708,19.2867,83167208.77063,0
+CSCO.US,D,19990505,000000,19.1933,19.8758,18.5992,19.6971,100502160.67311,0
+CSCO.US,D,19990506,000000,19.5478,19.6224,18.7966,18.9891,79797668.923513,0
+CSCO.US,D,19990507,000000,19.2179,19.4624,18.6199,19.2582,89337947.867055,0
+CSCO.US,D,19990510,000000,19.4458,19.7973,19.2179,19.3946,86473100.320325,0
+CSCO.US,D,19990511,000000,19.7069,19.8896,19.486,19.8601,78256532.83978,0
+CSCO.US,D,19990512,000000,20.8637,21.1691,20.5141,21.0856,149856220.60397,0
+CSCO.US,D,19990513,000000,21.1043,21.719,20.8126,20.8931,124057418.92929,0
+CSCO.US,D,19990514,000000,20.4248,20.9865,20.246,20.4916,100791121.90665,0
+CSCO.US,D,19990517,000000,20.3786,20.679,20.0261,20.6732,61028603.767264,0
+CSCO.US,D,19990518,000000,20.679,20.8362,20.4385,20.631,53804534.230408,0
+CSCO.US,D,19990519,000000,20.7498,20.8637,20.2804,20.6908,49232384.753646,0
+CSCO.US,D,19990520,000000,20.7802,20.8362,20.3737,20.3737,54140812.117445,0
+CSCO.US,D,19990521,000000,20.3737,20.5592,19.9475,20.1056,64514746.276884,0
+CSCO.US,D,19990524,000000,20.2028,20.2185,19.1708,19.4162,74991199.003574,0
+CSCO.US,D,19990525,000000,19.4693,19.4693,18.4834,18.5276,91209158.929352,0
+CSCO.US,D,19990526,000000,18.7054,19.539,18.4216,19.3721,113147241.24465,0
+CSCO.US,D,19990527,000000,19.3299,19.5478,18.8212,19.1708,70831374.399609,0
+CSCO.US,D,19990528,000000,19.1482,19.3721,18.9047,19.3505,41314920.480953,0
+CSCO.US,D,19990601,000000,19.3574,19.4162,18.8801,19.0049,53442911.082151,0
+CSCO.US,D,19990602,000000,19.0883,19.6686,18.7338,19.5478,72969586.505283,0
+CSCO.US,D,19990603,000000,19.5322,20.0811,19.2582,19.3151,66202335.565426,0
+CSCO.US,D,19990604,000000,19.4458,20.4159,19.4458,20.3924,59961190.249952,0
+CSCO.US,D,19990607,000000,20.3609,20.6368,20.1979,20.4798,60801036.15385,0
+CSCO.US,D,19990608,000000,20.4248,20.679,19.7295,19.8297,60532355.813793,0
+CSCO.US,D,19990609,000000,19.9671,20.2382,19.7069,20.1979,50826471.12897,0
+CSCO.US,D,19990610,000000,20.1056,20.1056,19.4693,19.6068,65351218.311833,0
+CSCO.US,D,19990611,000000,19.6686,19.9613,19.6126,19.652,60255784.103228,0
+CSCO.US,D,19990614,000000,19.7688,19.8758,19.1197,19.1393,50695227.321315,0
+CSCO.US,D,19990615,000000,19.2395,19.7973,19.1482,19.7423,52272411.763962,0
+CSCO.US,D,19990616,000000,20.1527,20.6506,19.8601,20.6368,90739389.68598,0
+CSCO.US,D,19990617,000000,20.7311,20.9717,20.574,20.8362,100528633.27297,0
+CSCO.US,D,19990618,000000,20.6574,21.2172,20.6506,21.1897,79967214.748997,0
+CSCO.US,D,19990621,000000,21.3095,22.0233,21.2044,21.8555,125486456.61324,0
+CSCO.US,D,19990622,000000,21.6581,22.1265,21.0856,21.1269,95426162.108602,0
+CSCO.US,D,19990623,000000,21.3016,22.0341,21.0307,21.9713,69293903.439434,0
+CSCO.US,D,19990624,000000,21.9939,22.0637,21.3537,21.39,53529653.018623,0
+CSCO.US,D,19990625,000000,21.7425,21.9016,21.4814,21.771,38982095.304336,0
+CSCO.US,D,19990628,000000,22.0145,22.0637,21.6355,21.9939,58356395.68507,0
+CSCO.US,D,19990629,000000,22.0145,22.3444,21.6581,22.1923,56092300.485941,0
+CSCO.US,D,19990630,000000,22.1491,23.2351,21.8869,22.8797,80639209.399682,0
+CSCO.US,D,19990701,000000,23.1015,23.1231,22.5448,22.859,60471240.209423,0
+CSCO.US,D,19990702,000000,23.0554,23.8105,23.0348,23.8105,48715854.888311,0
+CSCO.US,D,19990706,000000,24.2504,24.5853,23.6142,23.6839,72368004.183884,0
+CSCO.US,D,19990707,000000,23.7467,24.0099,23.1978,23.5198,56253679.980273,0
+CSCO.US,D,19990708,000000,23.5071,23.7467,23.2577,23.5906,49485860.788415,0
+CSCO.US,D,19990709,000000,23.8743,23.9235,23.2145,23.8105,30010166.123958,0
+CSCO.US,D,19990712,000000,24.058,24.0757,23.2577,23.298,41034974.901438,0
+CSCO.US,D,19990713,000000,23.1015,23.348,22.7638,23.1625,41711750.812225,0
+CSCO.US,D,19990714,000000,23.3942,23.4138,22.7048,23.1831,52540813.069883,0
+CSCO.US,D,19990715,000000,23.407,23.7467,23.0789,23.6328,45011446.582056,0
+CSCO.US,D,19990716,000000,23.7467,23.7467,23.1831,23.4324,47941348.798987,0
+CSCO.US,D,19990719,000000,23.4766,23.4766,22.9965,23.0554,46225594.375057,0
+CSCO.US,D,19990720,000000,22.859,22.859,21.9713,22.099,73955603.524735,0
+CSCO.US,D,19990721,000000,22.1717,22.7206,22.0637,22.3926,48813875.303086,0
+CSCO.US,D,19990722,000000,22.3444,22.4515,21.6581,21.7101,51320469.497017,0
+CSCO.US,D,19990723,000000,22.0145,22.368,21.7248,22.3444,44341142.430151,0
+CSCO.US,D,19990726,000000,22.0145,22.1923,21.6581,21.6807,43174030.219758,0
+CSCO.US,D,19990727,000000,22.0637,22.4515,21.8162,22.3444,46203632.148142,0
+CSCO.US,D,19990728,000000,22.3258,22.7451,21.8162,22.482,36719675.328396,0
+CSCO.US,D,19990729,000000,21.9291,22.2404,21.6581,21.9291,46269527.994243,0
+CSCO.US,D,19990730,000000,22.0773,22.6577,22.0145,22.0637,43567197.464216,0
+CSCO.US,D,19990802,000000,21.9016,22.7265,21.7425,21.9477,40005293.11321,0
+CSCO.US,D,19990803,000000,22.1923,22.2109,21.39,21.7101,46395428.400033,0
+CSCO.US,D,19990804,000000,21.8162,22.2551,21.4166,21.4814,54976158.850495,0
+CSCO.US,D,19990805,000000,21.7101,21.8555,20.7311,21.8349,80726519.588153,0
+CSCO.US,D,19990806,000000,21.8349,22.4515,21.6581,22.099,55940210.587914,0
+CSCO.US,D,19990809,000000,22.421,22.6823,21.1759,21.2398,61198154.684613,0
+CSCO.US,D,19990810,000000,21.3016,21.5324,19.9407,20.8637,107150556.30992,0
+CSCO.US,D,19990811,000000,22.1717,22.368,21.3537,22.3444,106949755.6061,0
+CSCO.US,D,19990812,000000,22.3926,22.5262,21.8869,21.9016,61008039.766147,0
+CSCO.US,D,19990813,000000,22.2109,22.5674,22.099,22.5674,58392452.190965,0
+CSCO.US,D,19990816,000000,22.6381,22.8797,22.2404,22.5448,41761883.266392,0
+CSCO.US,D,19990817,000000,22.8119,22.9965,22.421,22.8119,39863907.33125,0
+CSCO.US,D,19990818,000000,22.6381,22.7638,22.4318,22.482,32005305.004012,0
+CSCO.US,D,19990819,000000,22.2404,22.368,21.9016,22.099,38119994.900541,0
+CSCO.US,D,19990820,000000,22.3258,22.7638,22.1923,22.7638,37869615.737331,0
+CSCO.US,D,19990823,000000,22.9965,23.3942,22.7952,23.348,42223492.288848,0
+CSCO.US,D,19990824,000000,23.1015,23.7889,23.1015,23.571,52442804.875582,0
+CSCO.US,D,19990825,000000,23.7889,24.5205,23.6514,24.3634,57204213.837692,0
+CSCO.US,D,19990826,000000,24.1022,24.9585,24.1022,24.4772,100447524.9746,0
+CSCO.US,D,19990827,000000,24.7198,24.8111,24.1866,24.3212,43894461.733965,0
+CSCO.US,D,19990830,000000,24.4772,24.4989,23.4766,23.7045,42594974.303782,0
+CSCO.US,D,19990831,000000,23.8743,24.3634,23.4324,24.0757,57223644.389929,0
+CSCO.US,D,19990901,000000,24.2141,24.543,23.9235,24.4772,41797089.431035,0
+CSCO.US,D,19990902,000000,24.2279,24.3212,23.7045,24.2279,46458235.521556,0
+CSCO.US,D,19990903,000000,24.8111,25.1882,24.7669,25.1882,58243747.363989,0
+CSCO.US,D,19990907,000000,25.1882,25.477,24.9585,24.9919,41777376.789543,0
+CSCO.US,D,19990908,000000,24.8111,25.1656,24.3634,24.4772,40997508.967644,0
+CSCO.US,D,19990909,000000,24.8337,24.9261,24.3634,24.8337,38093239.193051,0
+CSCO.US,D,19990910,000000,25.2805,25.4582,24.8337,25.1254,37938618.638718,0
+CSCO.US,D,19990913,000000,25.523,25.7627,25.0713,25.1047,56411956.492809,0
+CSCO.US,D,19990914,000000,25.1882,25.6065,25.0331,25.5447,43218526.999078,0
+CSCO.US,D,19990915,000000,25.8127,25.8343,25.0331,25.0331,42091966.391938,0
+CSCO.US,D,19990916,000000,25.2962,25.3158,24.5853,25.0331,49836785.930841,0
+CSCO.US,D,19990917,000000,25.2501,26.1201,25.1882,26.0965,73318536.004558,0
+CSCO.US,D,19990920,000000,26.0965,26.0965,25.6497,25.9925,38138021.116744,0
+CSCO.US,D,19990921,000000,25.8501,25.8981,25.1656,25.2501,44061194.813891,0
+CSCO.US,D,19990922,000000,25.3158,25.7421,24.9585,25.6497,48398169.43273,0
+CSCO.US,D,19990923,000000,25.8343,25.8805,24.4154,24.6324,54624666.474442,0
+CSCO.US,D,19990924,000000,24.3634,24.7669,23.6839,24.4989,80892685.434451,0
+CSCO.US,D,19990927,000000,24.8965,24.9397,24.0099,24.1866,55412701.645867,0
+CSCO.US,D,19990928,000000,24.1022,24.4292,23.3942,24.278,68075525.325992,0
+CSCO.US,D,19990929,000000,24.4154,24.6747,23.7045,23.7192,48650800.218111,0
+CSCO.US,D,19990930,000000,23.9235,24.4772,23.571,24.3438,54664944.135424,0
+CSCO.US,D,19991001,000000,24.1228,24.4989,23.7889,24.4566,49031856.973722,0
+CSCO.US,D,19991004,000000,24.5205,25.0713,24.3025,25.0331,37109751.811532,0
+CSCO.US,D,19991005,000000,25.2501,25.8805,24.9397,25.4298,56497576.182501,0
+CSCO.US,D,19991006,000000,25.6723,25.9169,25.2501,25.5378,39162625.298397,0
+CSCO.US,D,19991007,000000,25.5643,25.7489,25.0135,25.1656,41158605.354349,0
+CSCO.US,D,19991008,000000,25.1882,25.5643,24.657,25.4906,43419334.83151,0
+CSCO.US,D,19991011,000000,25.636,25.8343,25.4906,25.7214,25036399.963959,0
+CSCO.US,D,19991012,000000,25.7214,25.8805,25.0331,25.477,33271840.946842,0
+CSCO.US,D,19991013,000000,25.1047,25.5447,24.7198,24.9585,46619898.123515,0
+CSCO.US,D,19991014,000000,24.9397,24.9585,24.3212,24.6324,60146508.632724,0
+CSCO.US,D,19991015,000000,24.278,24.3634,23.6142,23.8606,80133664.721296,0
+CSCO.US,D,19991018,000000,23.7654,24.1866,23.1015,23.9235,71771207.196079,0
+CSCO.US,D,19991019,000000,24.4772,24.4989,23.7467,23.9235,56902012.739908,0
+CSCO.US,D,19991020,000000,24.4989,24.8553,24.1228,24.8337,51981478.960754,0
+CSCO.US,D,19991021,000000,24.2279,24.6079,23.9863,24.5696,53265193.833649,0
+CSCO.US,D,19991022,000000,24.8337,25.1882,23.571,23.6328,72345749.683987,0
+CSCO.US,D,19991025,000000,23.9863,24.1228,23.1231,23.6142,104240653.9156,0
+CSCO.US,D,19991026,000000,24.0757,24.4154,23.8606,23.8743,54502155.213193,0
+CSCO.US,D,19991027,000000,24.058,24.6747,23.7045,24.5696,53989857.705044,0
+CSCO.US,D,19991028,000000,24.8111,25.2324,24.657,25.1882,56730209.182017,0
+CSCO.US,D,19991029,000000,25.7421,26.454,25.6497,26.2733,79720780.761855,0
+CSCO.US,D,19991101,000000,25.9169,26.2733,25.6998,25.8805,44242571.075714,0
+CSCO.US,D,19991102,000000,26.0965,26.454,25.8127,26.0965,46859283.952794,0
+CSCO.US,D,19991103,000000,26.2733,26.3822,25.2324,25.3876,67214830.276604,0
+CSCO.US,D,19991104,000000,25.8805,26.1397,24.8111,24.8553,89826586.539273,0
+CSCO.US,D,19991105,000000,25.4582,26.0965,25.3876,26.0739,61820575.967774,0
+CSCO.US,D,19991108,000000,26.0965,26.9646,26.0062,26.7377,70628307.816397,0
+CSCO.US,D,19991109,000000,27.1423,27.161,26.1397,26.3588,79485045.798915,0
+CSCO.US,D,19991110,000000,27.4114,28.298,27.4114,28.2284,118547690.31497,0
+CSCO.US,D,19991111,000000,28.3638,29.8957,28.298,29.7415,78032344.187179,0
+CSCO.US,D,19991112,000000,29.9831,29.9831,28.5829,29.6287,58244028.43487,0
+CSCO.US,D,19991115,000000,29.6709,29.7415,29.0925,29.3988,35694511.041725,0
+CSCO.US,D,19991117,000000,30.1815,30.6047,30.0037,30.0931,53705396.660717,0
+CSCO.US,D,19991118,000000,30.535,31.246,30.1815,31.2224,42927589.104006,0
+CSCO.US,D,19991119,000000,31.1399,31.4659,30.8041,31.2882,49738496.665659,0
+CSCO.US,D,19991122,000000,31.3166,31.3814,30.7549,31.0692,38340799.500464,0
+CSCO.US,D,19991123,000000,31.6859,31.7791,31.0692,31.4227,67742904.415532,0
+CSCO.US,D,19991124,000000,31.8203,33.3542,31.6427,32.8219,69236442.774894,0
+CSCO.US,D,19991126,000000,33.8177,33.8648,32.9516,33.09,34280109.411072,0
+CSCO.US,D,19991129,000000,33.3365,33.91,32.8839,32.9359,65822399.019848,0
+CSCO.US,D,19991130,000000,32.8839,32.8839,31.3814,31.6731,61314753.273625,0
+CSCO.US,D,19991201,000000,32.0904,32.5794,31.6731,32.4685,55685608.232874,0
+CSCO.US,D,19991202,000000,32.9781,33.2894,32.4685,33.198,55490714.091051,0
+CSCO.US,D,19991203,000000,33.6881,34.4442,33.3748,33.9326,70134033.469332,0
+CSCO.US,D,19991206,000000,34.0848,35.109,33.8403,34.8811,51901773.980045,0
+CSCO.US,D,19991207,000000,35.8385,36.3718,35.5283,36.0398,78750531.207827,0
+CSCO.US,D,19991208,000000,36.2156,36.5711,35.1532,35.486,58680571.230242,0
+CSCO.US,D,19991209,000000,36.195,36.2156,34.0848,35.0157,68404196.986895,0
+CSCO.US,D,19991210,000000,35.4615,35.5509,34.3048,35.434,46845205.967777,0
+CSCO.US,D,19991213,000000,35.5057,36.1302,34.8811,35.9328,51889947.617197,0
+CSCO.US,D,19991214,000000,35.8385,36.0624,34.7113,34.7731,59026984.981347,0
+CSCO.US,D,19991215,000000,33.8177,34.2606,32.9781,34.0445,127839562.68334,0
+CSCO.US,D,19991216,000000,34.9302,35.0648,34.4638,34.7525,60113841.271369,0
+CSCO.US,D,19991217,000000,35.7767,35.7767,35.0648,35.3996,80413613.355928,0
+CSCO.US,D,19991220,000000,35.7767,36.7714,35.5283,36.6575,53598372.812382,0
+CSCO.US,D,19991221,000000,36.9511,37.1004,36.1734,36.9266,55714618.617651,0
+CSCO.US,D,19991222,000000,37.0817,37.282,35.6833,36.3934,42810711.480858,0
+CSCO.US,D,19991223,000000,36.8824,37.282,36.6417,37.0817,29893850.642572,0
+CSCO.US,D,19991227,000000,37.282,37.3665,36.2392,37.3527,37285776.524507,0
+CSCO.US,D,19991228,000000,37.2614,37.99,36.6143,37.3527,37030327.901704,0
+CSCO.US,D,19991229,000000,37.4381,37.99,37.176,37.6777,25780210.261589,0
+CSCO.US,D,19991230,000000,37.9468,37.99,37.3016,37.7072,25127651.255005,0
+CSCO.US,D,19991231,000000,37.884,38.0626,37.6199,38.0372,15109992.768466,0
+CSCO.US,D,20000103,000000,39.0348,39.1418,36.7714,38.3661,74754336.701991,0
+CSCO.US,D,20000104,000000,37.4578,37.99,36.1302,36.2156,71548989.094766,0
+CSCO.US,D,20000105,000000,35.5283,37.1004,34.5257,36.1076,96498645.085507,0
+CSCO.US,D,20000106,000000,35.7924,36.1734,35.0157,35.5057,67937238.452337,0
+CSCO.US,D,20000107,000000,35.2857,37.6375,35.2857,37.5943,87675985.928988,0
+CSCO.US,D,20000110,000000,38.5261,39.0544,37.6777,38.9867,71233271.135356,0
+CSCO.US,D,20000111,000000,38.3897,38.9229,37.282,37.8143,60856804.282864,0
+CSCO.US,D,20000112,000000,37.9468,38.1688,36.7489,36.8559,57409246.898701,0
+CSCO.US,D,20000113,000000,37.6375,37.8143,36.8431,37.7072,48586585.705435,0
+CSCO.US,D,20000114,000000,38.4349,38.7874,37.282,38.1914,61432191.001791,0
+CSCO.US,D,20000118,000000,38.1688,39.9441,38.0784,39.7674,83891310.50026,0
+CSCO.US,D,20000119,000000,39.6613,40.1198,38.7235,39.8744,64223247.258422,0
+CSCO.US,D,20000120,000000,40.2584,40.877,39.5681,39.9009,58774639.340339,0
+CSCO.US,D,20000121,000000,40.7935,40.9673,39.9225,40.9192,63344814.192322,0
+CSCO.US,D,20000124,000000,41.1028,41.1028,38.5261,38.7235,61668208.053984,0
+CSCO.US,D,20000125,000000,38.5261,40.0816,38.0136,39.8096,78001648.395484,0
+CSCO.US,D,20000126,000000,39.5681,39.6829,37.99,38.0626,49728917.85149,0
+CSCO.US,D,20000127,000000,38.6313,39.2774,36.8431,37.8565,67471686.29056,0
+CSCO.US,D,20000128,000000,37.8349,38.8355,36.5711,36.8824,69800006.186092,0
+CSCO.US,D,20000131,000000,36.5495,38.9229,35.5057,38.8816,94240735.482515,0
+CSCO.US,D,20000201,000000,38.9788,41.9404,38.9013,41.8256,122886072.32497,0
+CSCO.US,D,20000202,000000,41.2285,41.8148,40.1198,40.4341,96397534.927783,0
+CSCO.US,D,20000203,000000,40.7935,42.1182,40.6551,41.8256,68556565.919058,0
+CSCO.US,D,20000204,000000,42.4511,43.4959,42.1182,43.0068,74600278.289421,0
+CSCO.US,D,20000207,000000,44.0487,44.5191,43.5145,44.4553,68918753.245823,0
+CSCO.US,D,20000208,000000,45.4047,45.4479,43.921,44.6673,101532963.68974,0
+CSCO.US,D,20000209,000000,47.3098,47.9324,44.8952,45.7338,151820657.58209,0
+CSCO.US,D,20000210,000000,46.3867,48.3753,45.6493,48.2682,90578008.154902,0
+CSCO.US,D,20000211,000000,47.2754,47.4483,45.4971,46.4919,106287048.51497,0
+CSCO.US,D,20000214,000000,47.2018,47.2018,45.0738,46.3347,69151108.229576,0
+CSCO.US,D,20000215,000000,46.0745,46.2061,44.4896,45.4479,86422965.829411,0
+CSCO.US,D,20000216,000000,45.4047,45.9822,45.0071,45.1495,65174065.241841,0
+CSCO.US,D,20000217,000000,45.7818,46.3867,45.3125,46.3347,55857687.769782,0
+CSCO.US,D,20000218,000000,46.4063,46.4417,44.5829,44.6673,58581149.534552,0
+CSCO.US,D,20000222,000000,44.9364,45.1132,43.0462,44.0074,86106963.744001,0
+CSCO.US,D,20000223,000000,45.0945,49.3553,44.846,49.2285,148863999.65767,0
+CSCO.US,D,20000224,000000,48.7287,48.9134,47.0437,48.7287,105593932.81327,0
+CSCO.US,D,20000225,000000,48.5147,48.7287,46.5341,47.135,65421342.441628,0
+CSCO.US,D,20000228,000000,46.4349,47.2961,45.3125,46.3573,73301355.037745,0
+CSCO.US,D,20000229,000000,46.9966,47.5582,45.9016,46.9386,58712677.468206,0
+CSCO.US,D,20000301,000000,47.1173,48.0669,46.1589,46.7579,55588163.198708,0
+CSCO.US,D,20000302,000000,46.5645,47.4011,46.1383,47.135,44992012.974701,0
+CSCO.US,D,20000303,000000,47.7526,49.3345,47.5386,48.7994,53598372.812382,0
+CSCO.US,D,20000306,000000,48.714,48.9988,47.734,48.3409,47585638.322967,0
+CSCO.US,D,20000307,000000,48.9134,48.9261,46.4271,46.8896,59588012.644375,0
+CSCO.US,D,20000308,000000,47.3098,47.9324,46.1589,47.0044,67655314.174552,0
+CSCO.US,D,20000309,000000,47.5386,49.7038,46.919,49.4633,94706288.662665,0
+CSCO.US,D,20000310,000000,49.4003,50.3765,48.3065,48.4223,67623487.989096,0
+CSCO.US,D,20000313,000000,47.9324,49.7166,47.5789,48.3605,66983606.704986,0
+CSCO.US,D,20000314,000000,48.6217,49.0488,46.7579,46.7815,82558869.545976,0
+CSCO.US,D,20000315,000000,47.4011,47.9324,44.959,45.6748,88527380.17997,0
+CSCO.US,D,20000316,000000,46.0745,47.3559,44.1332,46.7462,106304511.57104,0
+CSCO.US,D,20000317,000000,46.5105,48.2682,46.5105,47.9324,74707583.208637,0
+CSCO.US,D,20000320,000000,47.9324,48.5598,47.0692,47.6279,55262586.372619,0
+CSCO.US,D,20000321,000000,47.7526,50.1967,47.2018,50.0141,80784535.265846,0
+CSCO.US,D,20000322,000000,50.2901,52.1096,49.3091,51.2631,83250294.748897,0
+CSCO.US,D,20000323,000000,51.926,56.0581,51.1286,55.2529,108390901.74213,0
+CSCO.US,D,20000324,000000,56.8947,57.7402,55.5671,56.3625,91407156.05297,0
+CSCO.US,D,20000327,000000,57.8334,58.2301,56.1425,56.8515,66692385.702287,0
+CSCO.US,D,20000328,000000,56.497,57.1667,55.0349,55.2981,60077369.269387,0
+CSCO.US,D,20000329,000000,55.3451,55.9058,53.2575,54.0126,77140532.758147,0
+CSCO.US,D,20000330,000000,53.1662,54.5017,50.2419,52.2805,94465630.88581,0
+CSCO.US,D,20000331,000000,52.8048,55.2529,51.3073,54.8984,74936135.588508,0
+CSCO.US,D,20000403,000000,54.5861,54.6804,51.1286,51.7994,87074260.017029,0
+CSCO.US,D,20000404,000000,52.5505,52.902,45.4479,51.926,15278273.774985,0
+CSCO.US,D,20000405,000000,49.8854,53.1662,49.7942,51.2151,91502633.590965,0
+CSCO.US,D,20000406,000000,52.4572,52.7272,50.2419,50.996,61715946.313795,0
+CSCO.US,D,20000407,000000,51.8396,53.2575,50.8606,53.2173,63222442.44814,0
+CSCO.US,D,20000410,000000,53.5688,53.9684,51.4841,51.5253,59519857.029123,0
+CSCO.US,D,20000411,000000,51.2151,52.3285,48.6452,49.7107,82899649.658979,0
+CSCO.US,D,20000412,000000,49.5319,50.1967,45.9822,46.1589,132698001.18353,0
+CSCO.US,D,20000413,000000,46.9464,47.2234,43.4114,43.4114,146525260.79044,0
+CSCO.US,D,20000414,000000,43.2317,43.3603,39.1016,40.4783,20529168.695449,0
+CSCO.US,D,20000417,000000,40.4341,47.3098,40.2416,47.2234,17007544.042168,0
+CSCO.US,D,20000418,000000,48.3753,49.3553,47.5789,49.1755,113678549.73546,0
+CSCO.US,D,20000419,000000,49.5319,49.7107,46.7746,46.9544,73037880.619231,0
+CSCO.US,D,20000420,000000,47.4011,48.0669,45.8476,46.2434,51472839.447553,0
+CSCO.US,D,20000424,000000,43.7148,45.2693,42.076,45.0513,82993439.753314,0
+CSCO.US,D,20000425,000000,46.2434,46.9112,44.7812,46.867,76552467.298375,0
+CSCO.US,D,20000426,000000,47.0908,48.9988,46.7746,47.4011,71900054.772633,0
+CSCO.US,D,20000427,000000,45.6247,49.0852,45.4479,48.9988,72579368.468334,0
+CSCO.US,D,20000428,000000,49.2639,49.7107,48.332,49.2354,48376482.16646,0
+CSCO.US,D,20000501,000000,49.6164,51.0353,49.3553,50.7338,57308984.027111,0
+CSCO.US,D,20000502,000000,50.4207,50.9067,48.0178,48.2888,44053589.606128,0
+CSCO.US,D,20000503,000000,47.9776,48.0178,45.1838,46.9112,66627188.4599,0
+CSCO.US,D,20000504,000000,46.4721,47.2234,45.0945,45.1838,56370554.548303,0
+CSCO.US,D,20000505,000000,45.3125,48.2741,45.0945,48.112,63493941.643994,0
+CSCO.US,D,20000508,000000,45.4893,45.8889,44.1204,44.5603,95250696.48227,0
+CSCO.US,D,20000509,000000,45.1132,45.229,43.1816,44.5603,99282098.171122,0
+CSCO.US,D,20000510,000000,42.9607,43.6736,41.2796,41.5398,129500816.85234,0
+CSCO.US,D,20000511,000000,42.5217,43.4114,41.2285,42.7839,75920465.164299,0
+CSCO.US,D,20000512,000000,42.7005,44.738,41.7225,42.5639,61846207.391739,0
+CSCO.US,D,20000515,000000,42.2114,42.7005,40.4783,42.6101,71148217.660918,0
+CSCO.US,D,20000516,000000,43.4114,44.2196,41.7225,43.0068,71605173.738239,0
+CSCO.US,D,20000517,000000,42.076,42.344,41.1873,41.1873,61026770.696299,0
+CSCO.US,D,20000518,000000,41.1873,41.4092,39.1478,39.3284,106522496.29679,0
+CSCO.US,D,20000519,000000,38.3327,39.1016,37.2398,37.9468,116657600.65848,0
+CSCO.US,D,20000522,000000,37.7711,39.4109,35.5057,39.2352,129928061.90443,0
+CSCO.US,D,20000523,000000,39.1478,39.5042,35.6833,35.8955,95317300.097438,0
+CSCO.US,D,20000524,000000,35.8611,39.4109,35.6421,39.1478,136751075.88144,0
+CSCO.US,D,20000525,000000,39.8096,41.5035,38.3897,38.7029,108110817.66393,0
+CSCO.US,D,20000526,000000,38.7962,39.7241,37.3753,39.0162,50728179.827042,0
+CSCO.US,D,20000530,000000,40.8161,42.6101,40.4783,42.5217,72287734.006295,0
+CSCO.US,D,20000531,000000,41.854,42.7839,40.0344,40.4341,69863655.501886,0
+CSCO.US,D,20000601,000000,41.6037,43.4114,41.1028,43.2759,73412181.489961,0
+CSCO.US,D,20000602,000000,45.8476,46.6902,45.0513,45.7092,87309713.909087,0
+CSCO.US,D,20000605,000000,45.229,46.2002,44.3393,44.9138,51770528.135644,0
+CSCO.US,D,20000606,000000,44.5603,45.3125,43.4114,43.5381,43240777.425484,0
+CSCO.US,D,20000607,000000,43.763,45.0945,43.4114,44.6516,45746951.031466,0
+CSCO.US,D,20000608,000000,45.3125,46.1589,44.5603,45.229,51589431.926329,0
+CSCO.US,D,20000609,000000,45.8005,46.1589,45.4479,45.7092,33740484.888314,0
+CSCO.US,D,20000612,000000,45.8005,45.9822,44.1204,44.1204,31917296.211829,0
+CSCO.US,D,20000613,000000,44.2991,46.1589,43.6736,46.1589,47077697.41348,0
+CSCO.US,D,20000614,000000,46.0244,47.2234,45.5335,46.2945,47733639.454368,0
+CSCO.US,D,20000615,000000,46.5105,47.3098,45.8889,47.2234,54118281.638531,0
+CSCO.US,D,20000616,000000,47.4011,48.2466,46.7285,48.1513,69933217.489918,0
+CSCO.US,D,20000619,000000,47.5789,49.1755,47.0437,48.9566,48753036.696106,0
+CSCO.US,D,20000620,000000,48.7778,49.3945,47.3098,47.6633,47882068.302328,0
+CSCO.US,D,20000621,000000,46.7354,48.112,46.6902,47.893,38868032.463494,0
+CSCO.US,D,20000622,000000,47.6191,47.6633,45.7612,45.8476,38740732.813533,0
+CSCO.US,D,20000623,000000,45.8476,46.8276,44.3816,44.4739,35393157.230076,0
+CSCO.US,D,20000626,000000,44.792,45.1838,43.3603,44.6045,56771330.055642,0
+CSCO.US,D,20000627,000000,44.4257,46.3347,44.1204,44.2038,44552801.024329,0
+CSCO.US,D,20000628,000000,44.6045,45.7612,44.1204,45.1348,41719635.054122,0
+CSCO.US,D,20000629,000000,44.5191,45.1063,42.9607,43.4517,50938420.846339,0
+CSCO.US,D,20000630,000000,43.1816,45.229,42.7005,45.1348,48447878.243831,0
+CSCO.US,D,20000703,000000,45.0071,46.0666,44.8294,45.8889,20961493.390853,0
+CSCO.US,D,20000705,000000,45.3125,45.9822,43.6265,43.9436,38563153.045354,0
+CSCO.US,D,20000706,000000,44.2038,46.0666,43.2317,45.9822,48671642.23499,0
+CSCO.US,D,20000707,000000,45.8889,46.8276,45.1838,46.4201,42528792.294937,0
+CSCO.US,D,20000710,000000,45.6247,46.5998,44.738,44.8294,41039618.681218,0
+CSCO.US,D,20000711,000000,44.738,45.8476,43.763,44.1204,46487943.491673,0
+CSCO.US,D,20000712,000000,45.0071,45.8889,44.0929,45.3655,46281643.574953,0
+CSCO.US,D,20000713,000000,45.4893,47.6564,45.3655,46.3347,82196253.484279,0
+CSCO.US,D,20000714,000000,47.2656,48.821,46.9112,48.4695,82175835.110466,0
+CSCO.US,D,20000717,000000,48.0178,49.5319,47.84,49.4417,59142178.215951,0
+CSCO.US,D,20000718,000000,48.4695,49.0852,47.6191,47.7526,41788352.811138,0
+CSCO.US,D,20000719,000000,47.6633,48.2466,47.0437,47.4433,33811324.934158,0
+CSCO.US,D,20000720,000000,47.7526,49.5319,47.7144,49.3553,61726509.894422,0
+CSCO.US,D,20000721,000000,48.7287,49.4417,48.1003,48.3753,41021169.840321,0
+CSCO.US,D,20000724,000000,48.2466,48.9064,46.7746,46.9112,41301260.028767,0
+CSCO.US,D,20000725,000000,47.3098,48.9064,46.8276,48.3753,46160120.135279,0
+CSCO.US,D,20000726,000000,47.6191,49.0852,47.1291,48.6884,63099219.344332,0
+CSCO.US,D,20000727,000000,48.1906,48.9988,47.4011,48.2888,48686146.918193,0
+CSCO.US,D,20000728,000000,47.7526,48.9988,43.9858,44.6045,79420971.821681,0
+CSCO.US,D,20000731,000000,44.6615,46.867,44.4257,46.4721,71979338.14702,0
+CSCO.US,D,20000801,000000,45.9822,46.5998,44.248,44.8726,49208867.471529,0
+CSCO.US,D,20000802,000000,44.9138,45.8005,43.1394,43.2759,63880213.486504,0
+CSCO.US,D,20000803,000000,42.344,46.0666,41.5398,45.7092,86308623.954433,0
+CSCO.US,D,20000804,000000,46.5341,47.4836,45.8476,46.5576,58573687.917348,0
+CSCO.US,D,20000807,000000,47.0112,47.7526,46.3347,47.0437,55571118.693844,0
+CSCO.US,D,20000808,000000,46.867,47.5386,46.0666,46.5105,65284609.604802,0
+CSCO.US,D,20000809,000000,48.9064,49.7107,47.7526,48.1513,132851914.98717,0
+CSCO.US,D,20000810,000000,47.3098,47.3098,44.8294,45.0071,84035505.972661,0
+CSCO.US,D,20000811,000000,44.6045,46.0666,44.028,45.6689,69008455.591904,0
+CSCO.US,D,20000814,000000,45.4479,45.8476,44.2991,45.8005,40966951.674645,0
+CSCO.US,D,20000815,000000,45.5835,46.0244,44.6948,44.8726,47543108.021444,0
+CSCO.US,D,20000816,000000,45.0945,45.6247,44.248,44.7812,49566275.574936,0
+CSCO.US,D,20000817,000000,44.6516,45.8005,44.2196,45.0513,48927655.036302,0
+CSCO.US,D,20000818,000000,45.1348,45.6689,44.738,45.0945,58715350.696698,0
+CSCO.US,D,20000821,000000,45.5335,46.5105,45.5335,46.5105,58838575.837252,0
+CSCO.US,D,20000822,000000,46.5576,47.1831,45.8005,46.0244,57720886.275213,0
+CSCO.US,D,20000823,000000,45.8005,47.7526,45.5835,47.7144,61424169.27957,0
+CSCO.US,D,20000824,000000,47.7988,47.9324,46.5998,47.2234,37969740.110225,0
+CSCO.US,D,20000825,000000,47.1291,47.5789,46.5105,46.5105,29831178.964626,0
+CSCO.US,D,20000828,000000,46.6902,47.5985,46.5998,46.9112,35771397.166638,0
+CSCO.US,D,20000829,000000,46.9112,47.84,46.6902,47.2656,36335385.239275,0
+CSCO.US,D,20000830,000000,47.1291,47.5386,47.0044,47.2656,34589353.574856,0
+CSCO.US,D,20000831,000000,47.5386,48.9566,47.4433,48.7287,65957727.520639,0
+CSCO.US,D,20000901,000000,48.9064,49.4417,48.3753,48.6884,46671718.021344,0
+CSCO.US,D,20000905,000000,47.9776,48.5068,46.5998,46.867,45580358.486982,0
+CSCO.US,D,20000906,000000,47.1291,47.5386,45.0945,45.6247,52555603.915831,0
+CSCO.US,D,20000907,000000,46.1589,47.3559,45.6247,47.0437,42674397.195236,0
+CSCO.US,D,20000908,000000,46.6902,46.8276,44.959,45.3655,50655796.946469,0
+CSCO.US,D,20000911,000000,45.0945,45.3655,43.2317,43.4517,75393094.720948,0
+CSCO.US,D,20000912,000000,43.6883,44.6516,41.2796,41.8148,108407936.06328,0
+CSCO.US,D,20000913,000000,41.366,43.928,41.1873,43.5381,106221010.09668,0
+CSCO.US,D,20000914,000000,44.4739,44.959,42.999,43.4959,67699250.848856,0
+CSCO.US,D,20000915,000000,43.5891,45.2693,42.4737,44.5603,106749783.8577,0
+CSCO.US,D,20000918,000000,43.7148,44.4257,41.5398,42.6475,83697681.177404,0
+CSCO.US,D,20000919,000000,42.5639,44.0713,41.9404,44.028,71308186.708979,0
+CSCO.US,D,20000920,000000,43.5381,45.1838,43.3171,44.8294,87312392.229443,0
+CSCO.US,D,20000921,000000,43.7148,44.6516,42.6475,43.4114,68625425.229885,0
+CSCO.US,D,20000922,000000,41.5398,42.9607,41.5035,42.8291,77887865.607151,0
+CSCO.US,D,20000925,000000,43.1198,43.5735,40.3919,40.6129,83981855.040612,0
+CSCO.US,D,20000926,000000,41.3218,42.0328,39.1478,39.192,102209893.37481,0
+CSCO.US,D,20000927,000000,40.1198,40.9241,39.2774,40.6963,79649527.256672,0
+CSCO.US,D,20000928,000000,40.0344,42.4314,38.7962,42.2114,127461747.40822,0
+CSCO.US,D,20000929,000000,41.799,42.1182,39.192,39.2352,62317952.278263,0
+CSCO.US,D,20001002,000000,40.7464,41.8746,38.7648,39.4109,107926756.97152,0
+CSCO.US,D,20001003,000000,40.4783,42.1672,39.7241,39.9441,91832713.661393,0
+CSCO.US,D,20001004,000000,40.166,41.9404,39.2352,41.5869,80085645.390603,0
+CSCO.US,D,20001005,000000,41.0528,41.8148,39.9441,40.877,66834897.804518,0
+CSCO.US,D,20001006,000000,40.6963,41.366,38.7962,39.9009,77177569.95701,0
+CSCO.US,D,20001009,000000,39.3687,39.4561,37.5491,38.1266,64750196.095451,0
+CSCO.US,D,20001010,000000,37.6375,38.6195,35.9976,36.3079,87118761.888214,0
+CSCO.US,D,20001011,000000,34.6199,37.9056,34.2448,36.3521,131674522.30378,0
+CSCO.US,D,20001012,000000,37.3753,38.0852,34.9744,35.3702,110335622.00528,0
+CSCO.US,D,20001013,000000,34.8389,39.9009,34.8389,39.8096,104115039.67255,0
+CSCO.US,D,20001016,000000,39.192,39.5907,38.2581,38.7029,72397290.547681,0
+CSCO.US,D,20001017,000000,39.3687,39.7674,37.9056,38.7451,73725928.898083,0
+CSCO.US,D,20001018,000000,37.4578,38.8944,35.5057,37.1004,93338359.454484,0
+CSCO.US,D,20001019,000000,39.1016,41.9896,38.5261,41.366,101426781.01731,0
+CSCO.US,D,20001020,000000,40.9241,42.2114,40.3006,40.6963,72094526.289761,0
+CSCO.US,D,20001023,000000,39.9441,41.0106,39.0162,39.6829,64059899.249547,0
+CSCO.US,D,20001024,000000,40.166,40.6551,38.3897,38.97,65520340.49425,0
+CSCO.US,D,20001025,000000,36.6143,38.0372,35.8611,35.9544,96884216.287558,0
+CSCO.US,D,20001026,000000,36.4876,38.4417,35.5057,38.0372,117377340.69758,0
+CSCO.US,D,20001027,000000,38.7962,38.7962,35.7237,35.9976,101207108.8479,0
+CSCO.US,D,20001030,000000,34.9302,35.2857,32.1326,34.13,10365200.594661,0
+CSCO.US,D,20001031,000000,34.3568,38.7029,34.2212,38.2581,123755070.16746,0
+CSCO.US,D,20001101,000000,37.5491,38.97,36.2568,37.0179,107474578.0808,0
+CSCO.US,D,20001102,000000,37.5029,39.7674,37.3753,39.5907,81231638.586726,0
+CSCO.US,D,20001103,000000,39.3284,40.5715,38.3897,40.3006,83426177.908059,0
+CSCO.US,D,20001106,000000,39.7241,40.4783,38.97,39.1478,102303105.03342,0
+CSCO.US,D,20001107,000000,38.4829,40.9241,37.6375,40.3006,137246759.6564,0
+CSCO.US,D,20001108,000000,39.6829,40.2584,36.9266,37.0179,83162420.381918,0
+CSCO.US,D,20001109,000000,36.1734,37.99,35.8611,37.8143,99269274.821343,0
+CSCO.US,D,20001110,000000,36.8824,37.7317,35.5057,35.5509,81737040.692925,0
+CSCO.US,D,20001113,000000,34.6602,37.1946,34.0848,35.7767,105845574.75871,0
+CSCO.US,D,20001114,000000,37.1484,38.0372,36.7921,37.7317,84177593.413453,0
+CSCO.US,D,20001115,000000,37.5943,38.6027,36.5269,38.0372,71914419.938768,0
+CSCO.US,D,20001116,000000,37.5491,37.7711,36.083,36.2568,45903120.530765,0
+CSCO.US,D,20001117,000000,36.3934,38.1266,35.8611,37.4578,70189372.863414,0
+CSCO.US,D,20001120,000000,35.5509,37.4165,35.4615,36.3934,72598945.666248,0
+CSCO.US,D,20001121,000000,36.1734,38.4829,35.8611,38.1266,80866629.349046,0
+CSCO.US,D,20001122,000000,37.3233,38.7029,35.7767,35.9034,68077211.751281,0
+CSCO.US,D,20001124,000000,36.8431,37.4165,36.6143,37.4165,29689938.809971,0
+CSCO.US,D,20001127,000000,38.1266,38.7167,36.2392,36.3934,56613471.075937,0
+CSCO.US,D,20001128,000000,36.8824,37.7711,35.9544,36.2156,73284031.498746,0
+CSCO.US,D,20001129,000000,36.4375,37.6375,35.7237,36.7066,77900823.382133,0
+CSCO.US,D,20001130,000000,35.6421,36.1734,32.0904,34.0023,15266021.732325,0
+CSCO.US,D,20001201,000000,34.9302,36.6643,33.5525,34.4442,99239421.223921,0
+CSCO.US,D,20001204,000000,34.8389,35.1934,31.9559,32.5274,13380587.057705,0
+CSCO.US,D,20001205,000000,33.91,37.0179,33.5957,37.0179,127940534.34237,0
+CSCO.US,D,20001206,000000,36.9266,38.0372,36.4051,36.5269,100579896.1209,0
+CSCO.US,D,20001207,000000,35.7237,36.2156,34.7967,35.4615,65415291.270695,0
+CSCO.US,D,20001208,000000,36.8824,37.8143,36.2156,37.1946,78014744.669162,0
+CSCO.US,D,20001211,000000,37.5491,39.5907,37.3753,38.9229,110715986.26742,0
+CSCO.US,D,20001212,000000,38.8816,39.1478,37.8565,38.6195,55607454.233876,0
+CSCO.US,D,20001213,000000,39.192,39.2352,36.083,36.3079,76508821.87868,0
+CSCO.US,D,20001214,000000,36.2568,37.3233,36.1302,36.1734,65124921.627621,0
+CSCO.US,D,20001215,000000,35.5509,35.6421,33.471,34.2056,141161284.74047,0
+CSCO.US,D,20001218,000000,34.7967,35.5979,30.044,30.4898,177480746.70329,0
+CSCO.US,D,20001219,000000,30.535,32.6688,29.4706,29.6493,139445244.1538,0
+CSCO.US,D,20001220,000000,25.9169,27.2994,25.3492,25.9169,235749703.88493,0
+CSCO.US,D,20001221,000000,25.5643,28.5829,24.9673,27.6068,24166979.496773,0
+CSCO.US,D,20001222,000000,28.7203,29.8241,28.2638,29.4706,86496900.71007,0
+CSCO.US,D,20001226,000000,29.6493,30.044,28.0919,28.9383,55742359.091599,0
+CSCO.US,D,20001227,000000,28.4974,29.7819,28.0497,28.9383,66724357.515048,0
+CSCO.US,D,20001228,000000,28.5829,29.5118,27.2562,28.0919,79438859.539189,0
+CSCO.US,D,20001229,000000,27.6068,28.0497,26.2733,27.161,102551373.10991,0
+CSCO.US,D,20010102,000000,27.0765,27.3397,23.1713,23.6514,24484664.952354,0
+CSCO.US,D,20010103,000000,23.1231,29.6493,22.6823,29.335,228048810.8366,0
+CSCO.US,D,20010104,000000,30.1383,31.6014,29.0503,29.7415,152955522.00071,0
+CSCO.US,D,20010105,000000,30.3985,30.4898,25.962,26.0121,25137932.746378,0
+CSCO.US,D,20010108,000000,24.8111,26.0121,23.9235,25.9551,129616994.8534,0
+CSCO.US,D,20010109,000000,26.7643,27.594,25.6556,26.3666,109093313.15038,0
+CSCO.US,D,20010110,000000,24.4566,26.6278,23.8901,25.7421,4684241.7663163,0
+CSCO.US,D,20010111,000000,24.6933,28.0919,24.6933,27.7875,47453545.192431,0
+CSCO.US,D,20010112,000000,27.8307,28.2284,26.6278,27.0275,94295377.291258,0
+CSCO.US,D,20010116,000000,26.9881,27.5154,26.454,27.3397,68132701.864532,0
+CSCO.US,D,20010117,000000,28.3638,29.3272,27.2032,27.6951,97843482.691384,0
+CSCO.US,D,20010118,000000,27.7364,30.3582,27.2562,29.7415,111517805.11414,0
+CSCO.US,D,20010119,000000,31.2037,31.246,28.5396,28.6742,111027336.42606,0
+CSCO.US,D,20010122,000000,28.8921,30.1383,28.3638,29.4283,84111550.921675,0
+CSCO.US,D,20010123,000000,29.6041,30.4535,28.7203,30.2728,78077266.646312,0
+CSCO.US,D,20010124,000000,30.6263,30.8041,29.4706,30.2228,98816958.450312,0
+CSCO.US,D,20010125,000000,30.0037,30.1383,27.8307,27.9161,91650352.633113,0
+CSCO.US,D,20010126,000000,26.454,27.2828,25.6998,27.2562,61728757.443101,0
+CSCO.US,D,20010129,000000,25.6556,26.9881,25.2098,26.454,17169766.749145,0
+CSCO.US,D,20010130,000000,26.8547,27.3848,26.4962,26.9881,105128099.58061,0
+CSCO.US,D,20010131,000000,27.5616,28.0497,26.4962,26.5895,118136350.20864,0
+CSCO.US,D,20010201,000000,26.6278,27.3848,26.5895,27.161,65887033.102099,0
+CSCO.US,D,20010202,000000,27.2032,27.429,24.9919,25.2098,81113066.391306,0
+CSCO.US,D,20010205,000000,24.543,24.8111,23.7889,24.543,92771561.691405,0
+CSCO.US,D,20010206,000000,24.6933,25.6998,24.543,25.3876,128782772.40388,0
+CSCO.US,D,20010207,000000,22.6823,23.1231,21.2093,22.0567,393330482.48338,0
+CSCO.US,D,20010208,000000,22.1491,22.5448,21.2643,21.3016,142950398.66446,0
+CSCO.US,D,20010209,000000,21.2044,21.6228,19.8807,20.0201,189207835.51893,0
+CSCO.US,D,20010212,000000,20.2804,21.2093,19.7492,20.9933,136874021.98786,0
+CSCO.US,D,20010213,000000,21.1269,21.7955,19.8807,20.2382,104636640.01585,0
+CSCO.US,D,20010214,000000,20.5534,21.0307,19.8807,20.8568,103007203.88533,0
+CSCO.US,D,20010215,000000,21.6168,22.3258,21.2093,21.881,142991522.5932,0
+CSCO.US,D,20010216,000000,19.8807,20.7311,19.5154,20.0633,121727131.53759,0
+CSCO.US,D,20010220,000000,20.3609,20.3737,18.509,18.509,145995497.17111,0
+CSCO.US,D,20010221,000000,18.2438,18.9508,17.7508,17.8373,136014304.57632,0
+CSCO.US,D,20010222,000000,18.2438,19.0795,17.8373,18.775,161786925.9241,0
+CSCO.US,D,20010223,000000,18.775,19.1708,17.7508,19.1708,142041264.7148,0
+CSCO.US,D,20010226,000000,19.3151,19.3946,17.9315,18.509,128926546.26996,0
+CSCO.US,D,20010227,000000,18.3263,18.8212,16.8219,17.0419,175997630.37074,0
+CSCO.US,D,20010228,000000,17.3031,17.7508,16.5126,16.8219,166520018.01329,0
+CSCO.US,D,20010301,000000,16.5126,17.3984,15.8026,17.3984,167943149.13523,0
+CSCO.US,D,20010302,000000,16.6854,16.9083,15.5778,15.7575,174101774.68769,0
+CSCO.US,D,20010305,000000,16.2897,16.5538,16.0207,16.3909,116420332.02616,0
+CSCO.US,D,20010306,000000,17.0881,17.7106,17.0017,17.0419,124837696.13704,0
+CSCO.US,D,20010307,000000,17.6174,17.6606,16.7306,17.0419,105370594.50193,0
+CSCO.US,D,20010308,000000,16.8661,17.0419,16.0639,16.1955,111231389.81248,0
+CSCO.US,D,20010309,000000,15.7084,15.7654,14.4201,14.644,225246917.05707,0
+CSCO.US,D,20010312,000000,13.5334,14.0695,13.0443,13.3585,249943806.81885,0
+CSCO.US,D,20010313,000000,13.771,15.2685,13.771,15.1723,190220884.22489,0
+CSCO.US,D,20010314,000000,14.5134,14.9336,13.989,14.3818,21699245.388942,0
+CSCO.US,D,20010315,000000,15.2253,15.5326,14.3818,14.4201,123405270.32694,0
+CSCO.US,D,20010316,000000,13.935,14.2463,13.495,14.1589,14200435.175741,0
+CSCO.US,D,20010319,000000,14.5585,14.8678,14.0243,14.7775,94615039.408364,0
+CSCO.US,D,20010320,000000,15.1329,15.5778,13.5157,13.5334,21487874.994257,0
+CSCO.US,D,20010321,000000,13.6718,14.2031,13.3144,13.712,4931940.5724253,0
+CSCO.US,D,20010322,000000,14.0243,14.1589,13.1769,14.0243,167710380.69214,0
+CSCO.US,D,20010323,000000,14.5134,14.5585,13.1033,13.2731,180811853.1625,0
+CSCO.US,D,20010326,000000,13.5334,13.6276,12.4267,12.6918,169424443.59891,0
+CSCO.US,D,20010327,000000,12.739,12.9609,12.5102,12.8666,147185140.87878,0
+CSCO.US,D,20010328,000000,11.8954,12.0741,10.9204,11.1845,261607650.61268,0
+CSCO.US,D,20010329,000000,11.1413,11.4968,10.6552,10.83,199626966.07978,0
+CSCO.US,D,20010330,000000,11.051,11.541,10.6552,11.2287,140212994.35824,0
+CSCO.US,D,20010402,000000,11.3191,11.4477,10.6552,10.6936,106354644.0252,0
+CSCO.US,D,20010403,000000,10.5678,10.6552,9.62909,9.76362,194925400.77446,0
+CSCO.US,D,20010404,000000,10.0337,10.2831,9.3669,9.72041,227722961.08661,0
+CSCO.US,D,20010405,000000,10.4755,10.7888,10.0779,10.6081,162057436.28001,0
+CSCO.US,D,20010406,000000,10.4755,10.5678,9.50242,9.67916,137981841.48111,0
+CSCO.US,D,20010409,000000,10.0572,10.2939,9.72925,10.2889,106516444.10748,0
+CSCO.US,D,20010410,000000,10.615,11.541,10.3833,11.2631,159672080.38138,0
+CSCO.US,D,20010411,000000,12.4414,12.8175,12.2371,12.3579,220427086.08654,0
+CSCO.US,D,20010412,000000,12.2155,13.009,12.0938,12.7704,122698918.83448,0
+CSCO.US,D,20010416,000000,12.5337,13.0237,11.7462,12.2155,158036174.52871,0
+CSCO.US,D,20010417,000000,11.2886,12.1841,11.2561,11.8296,253052975.22925,0
+CSCO.US,D,20010418,000000,12.7094,13.8456,12.1783,12.732,198241005.56353,0
+CSCO.US,D,20010419,000000,13.0443,13.495,12.7998,13.4263,132436493.24281,0
+CSCO.US,D,20010420,000000,13.3802,13.6718,13.064,13.6002,116315974.27771,0
+CSCO.US,D,20010423,000000,13.1719,13.2359,11.9936,12.3059,121170740.52574,0
+CSCO.US,D,20010424,000000,12.2235,12.2235,11.5027,11.5478,116733512.20066,0
+CSCO.US,D,20010425,000000,11.4035,11.65,10.9204,11.1717,129359015.57429,0
+CSCO.US,D,20010426,000000,11.483,11.5744,10.6386,10.8006,144153700.78758,0
+CSCO.US,D,20010427,000000,11.2778,11.3279,10.7936,11.0804,87123687.757247,0
+CSCO.US,D,20010430,000000,11.7138,12.464,11.7138,12.0604,125225381.48094,0
+CSCO.US,D,20010501,000000,12.1497,12.7832,11.7276,12.6408,118877492.36964,0
+CSCO.US,D,20010502,000000,13.6768,14.2463,13.3497,14.2031,240419567.24627,0
+CSCO.US,D,20010503,000000,13.7994,13.7994,12.9118,13.2525,145733437.27236,0
+CSCO.US,D,20010504,000000,12.732,14.0391,12.5986,13.9487,145807639.98504,0
+CSCO.US,D,20010507,000000,14.1245,14.4122,13.5471,13.6718,174491280.88208,0
+CSCO.US,D,20010508,000000,14.5585,14.913,14.0607,14.4741,235628735.4584,0
+CSCO.US,D,20010509,000000,13.495,14.0155,13.2447,13.5844,168809190.64159,0
+CSCO.US,D,20010510,000000,13.8692,14.0243,13.3144,13.3743,90608005.342884,0
+CSCO.US,D,20010511,000000,13.4263,13.6129,13.1641,13.5284,63732351.87217,0
+CSCO.US,D,20010514,000000,13.4391,13.5284,12.9118,13.1857,56915248.530653,0
+CSCO.US,D,20010515,000000,13.2289,13.9693,13.0728,13.3065,121964966.38516,0
+CSCO.US,D,20010516,000000,13.0807,14.2109,12.9236,14.2031,128422555.6284,0
+CSCO.US,D,20010517,000000,14.2031,14.7196,13.7906,14.1049,142287700.73868,0
+CSCO.US,D,20010518,000000,13.9949,14.48,13.9546,14.3445,104582844.47487,0
+CSCO.US,D,20010521,000000,14.4122,16.2769,14.3513,16.2397,200036335.63483,0
+CSCO.US,D,20010522,000000,16.6266,17.1351,16.1767,16.6698,209721515.78309,0
+CSCO.US,D,20010523,000000,16.4056,16.6422,15.8429,15.8763,107716938.57691,0
+CSCO.US,D,20010524,000000,15.9215,16.2966,15.5179,16.2701,112787868.7002,0
+CSCO.US,D,20010525,000000,16.3261,16.3742,15.625,15.6592,65166599.551146,0
+CSCO.US,D,20010529,000000,15.2803,15.3009,14.4741,14.529,95083271.927242,0
+CSCO.US,D,20010530,000000,14.0695,14.1951,13.3664,13.495,115826199.10149,0
+CSCO.US,D,20010531,000000,13.555,14.314,13.5284,13.6768,80407698.646946,0
+CSCO.US,D,20010601,000000,13.9104,14.2031,13.1239,13.389,102559259.38854,0
+CSCO.US,D,20010604,000000,13.5471,14.0695,13.5019,14.0077,74535224.637592,0
+CSCO.US,D,20010605,000000,14.3896,15.5385,14.3445,15.2921,124031934.15101,0
+CSCO.US,D,20010606,000000,15.1123,15.625,14.4279,14.7422,80798753.786303,0
+CSCO.US,D,20010607,000000,14.5585,15.571,14.4868,15.4953,74884453.171002,0
+CSCO.US,D,20010608,000000,15.1193,15.1643,14.4279,14.5516,72479385.649254,0
+CSCO.US,D,20010611,000000,14.4201,14.5585,13.9693,14.4741,71106810.624547,0
+CSCO.US,D,20010612,000000,14.1529,14.6116,13.6718,14.4672,81477226.306106,0
+CSCO.US,D,20010613,000000,14.3602,14.3818,13.495,13.5078,81344579.180788,0
+CSCO.US,D,20010614,000000,12.9953,13.5019,12.5779,12.5986,120601831.67593,0
+CSCO.US,D,20010615,000000,12.2489,12.5465,11.65,11.8208,164198462.14962,0
+CSCO.US,D,20010618,000000,11.9298,12.2371,11.65,11.7138,76300681.762385,0
+CSCO.US,D,20010619,000000,12.4051,12.4414,11.594,11.815,85533410.096041,0
+CSCO.US,D,20010620,000000,11.7904,11.9691,11.4604,11.65,95563187.218409,0
+CSCO.US,D,20010621,000000,11.7776,13.0021,11.5606,12.5534,116281757.9714,0
+CSCO.US,D,20010622,000000,12.844,13.1583,12.4119,12.4414,74133742.379559,0
+CSCO.US,D,20010625,000000,12.7832,13.1719,12.6182,13.1445,79166370.485013,0
+CSCO.US,D,20010626,000000,12.7606,12.8509,12.5337,12.7998,88372625.200433,0
+CSCO.US,D,20010627,000000,12.791,12.9609,12.5062,12.732,62920098.778171,0
+CSCO.US,D,20010628,000000,13.1641,13.6276,13.1033,13.1927,99554724.70562,0
+CSCO.US,D,20010629,000000,13.3261,14.2031,12.8509,12.9236,122866638.71762,0
+CSCO.US,D,20010702,000000,13.2731,13.8073,13.2231,13.6482,78357498.388572,0
+CSCO.US,D,20010703,000000,13.5284,13.8073,13.3497,13.6276,36648142.789076,0
+CSCO.US,D,20010705,000000,13.2791,13.3261,12.464,12.4846,78732365.474556,0
+CSCO.US,D,20010706,000000,12.2627,12.4935,11.8591,11.922,71055415.388159,0
+CSCO.US,D,20010709,000000,12.0859,12.5612,11.9534,12.2489,74307373.916551,0
+CSCO.US,D,20010710,000000,12.5779,12.625,11.4103,11.5027,96600038.350859,0
+CSCO.US,D,20010711,000000,11.5822,11.9298,11.3711,11.8591,90025571.484467,0
+CSCO.US,D,20010712,000000,12.5691,12.8509,12.4188,12.685,102130606.94531,0
+CSCO.US,D,20010713,000000,12.8234,13.4479,12.6968,13.3065,99039457.622506,0
+CSCO.US,D,20010716,000000,13.0237,13.1445,12.5062,12.5779,70313859.767816,0
+CSCO.US,D,20010717,000000,12.4935,12.7026,12.0604,12.6329,79929335.355863,0
+CSCO.US,D,20010718,000000,12.2489,12.625,11.9455,12.1783,70752510.594799,0
+CSCO.US,D,20010719,000000,12.5534,13.2152,12.464,12.6113,113876126.27114,0
+CSCO.US,D,20010720,000000,12.4846,13.009,12.3913,12.7772,65483590.476506,0
+CSCO.US,D,20010723,000000,13.3664,13.4725,12.9236,12.9746,91458272.255223,0
+CSCO.US,D,20010724,000000,12.8804,13.1927,12.7222,13.0512,71767965.715588,0
+CSCO.US,D,20010725,000000,13.2073,13.4872,13.0021,13.2791,82325106.152697,0
+CSCO.US,D,20010726,000000,13.2869,13.8388,12.9236,13.7641,96803381.931461,0
+CSCO.US,D,20010727,000000,13.6276,13.9193,13.4263,13.5334,67302139.446703,0
+CSCO.US,D,20010730,000000,13.5284,13.8456,13.1719,13.4136,72601058.789722,0
+CSCO.US,D,20010731,000000,13.5236,14.0243,13.2663,13.6482,86558443.012625,0
+CSCO.US,D,20010801,000000,14.0744,14.4456,14.0243,14.4122,113499154.20866,0
+CSCO.US,D,20010802,000000,14.6361,14.7343,13.882,14.3818,88306299.601028,0
+CSCO.US,D,20010803,000000,14.1107,14.4004,13.8122,14.2384,66155722.607512,0
+CSCO.US,D,20010806,000000,14.0519,14.2031,13.7768,13.8751,55172038.777148,0
+CSCO.US,D,20010807,000000,13.7768,13.8623,13.3802,13.6768,108586226.65564,0
+CSCO.US,D,20010808,000000,13.2663,13.4872,12.6624,12.7704,124444526.85584,0
+CSCO.US,D,20010809,000000,12.6476,13.1445,12.5062,12.9874,69515690.76907,0
+CSCO.US,D,20010810,000000,12.9167,13.1033,12.464,13.0169,64573892.348339,0
+CSCO.US,D,20010813,000000,12.9795,13.064,12.678,12.9304,46085905.202113,0
+CSCO.US,D,20010814,000000,13.0021,13.064,12.5062,12.5337,51344264.794898,0
+CSCO.US,D,20010815,000000,12.4994,12.6968,12.0359,12.0741,71067524.858633,0
+CSCO.US,D,20010816,000000,11.809,12.4188,11.4771,12.4119,78229493.006289,0
+CSCO.US,D,20010817,000000,12.0192,12.2441,11.6716,11.7943,65019866.29383,0
+CSCO.US,D,20010820,000000,11.7276,12.0663,11.5027,11.9985,51968806.330144,0
+CSCO.US,D,20010821,000000,11.9985,12.0741,11.3485,11.3711,56362672.343151,0
+CSCO.US,D,20010822,000000,11.5862,11.7276,11.1845,11.698,84841697.712002,0
+CSCO.US,D,20010823,000000,11.6323,12.1497,11.541,11.9004,84335592.928599,0
+CSCO.US,D,20010824,000000,12.4267,13.2073,12.2833,12.9609,121057817.24401,0
+CSCO.US,D,20010827,000000,12.9236,13.0169,12.6536,12.791,62304433.37989,0
+CSCO.US,D,20010828,000000,12.7448,12.7832,12.083,12.1331,72350957.642276,0
+CSCO.US,D,20010829,000000,12.3511,12.4051,11.9868,12.1291,80342778.401949,0
+CSCO.US,D,20010830,000000,11.809,11.8591,11.1845,11.3711,94497451.979403,0
+CSCO.US,D,20010831,000000,11.2778,12.0741,11.1845,11.594,63980757.428974,0
+CSCO.US,D,20010904,000000,11.432,11.815,11.1659,11.1953,79515461.538101,0
+CSCO.US,D,20010905,000000,11.1796,11.5027,9.95701,10.5678,163005431.33414,0
+CSCO.US,D,20010906,000000,10.3243,10.83,10.1957,10.2251,116414831.7949,0
+CSCO.US,D,20010907,000000,10.1191,10.5796,10.0975,10.1957,83463213.070176,0
+CSCO.US,D,20010910,000000,9.97772,10.4529,9.90502,10.2743,96457247.214492,0
+CSCO.US,D,20010917,000000,9.40127,10.1898,9.23317,9.94235,158333448.73909,0
+CSCO.US,D,20010918,000000,10.0847,10.3636,9.58784,9.63793,114119591.70169,0
+CSCO.US,D,20010919,000000,9.79995,9.84315,8.82054,9.579,151916559.78153,0
+CSCO.US,D,20010920,000000,9.20007,9.44251,8.98345,9.14597,120212326.49991,0
+CSCO.US,D,20010921,000000,8.44887,9.01821,8.42138,8.58517,185929680.36969,0
+CSCO.US,D,20010924,000000,8.93386,9.33941,8.74689,8.9207,150051394.7983,0
+CSCO.US,D,20010925,000000,8.96175,9.27588,8.66313,8.94791,122242954.65223,0
+CSCO.US,D,20010926,000000,9.18278,9.19526,8.52144,8.6867,121563910.82531,0
+CSCO.US,D,20010927,000000,8.41528,8.52144,7.83848,7.98293,145563034.99538,0
+CSCO.US,D,20010928,000000,8.22302,8.6867,8.14456,8.64851,129674580.77779,0
+CSCO.US,D,20011001,000000,8.55659,8.59342,8.23745,8.44887,93428350.000056,0
+CSCO.US,D,20011002,000000,8.38072,8.56376,8.03812,8.15163,106464763.72672,0
+CSCO.US,D,20011003,000000,8.06757,10.2429,7.91684,9.90502,276402635.22755,0
+CSCO.US,D,20011004,000000,10.1898,10.6748,10.0474,10.2429,194130749.23522,0
+CSCO.US,D,20011005,000000,9.96395,10.6386,9.76362,10.6081,121062317.43323,0
+CSCO.US,D,20011008,000000,10.2251,10.8359,10.1898,10.6876,99512194.404096,0
+CSCO.US,D,20011009,000000,10.6798,10.72,10.2831,10.3636,88615400.174254,0
+CSCO.US,D,20011010,000000,10.3479,10.7936,10.1957,10.7612,91201560.850198,0
+CSCO.US,D,20011011,000000,11.0804,11.7216,11.0038,11.6863,159331858.33665,0
+CSCO.US,D,20011012,000000,11.815,12.3579,11.541,12.0359,176436571.43396,0
+CSCO.US,D,20011015,000000,11.8208,11.8208,11.3623,11.5105,89061940.334998,0
+CSCO.US,D,20011016,000000,11.7276,12.1713,11.541,12.0516,97507622.337178,0
+CSCO.US,D,20011017,000000,12.3511,12.3913,11.0608,11.0804,122998736.94001,0
+CSCO.US,D,20011018,000000,11.1845,11.9131,10.9871,11.8748,102356050.23315,0
+CSCO.US,D,20011019,000000,11.5351,12.027,11.3485,11.8748,98500126.391103,0
+CSCO.US,D,20011022,000000,11.7276,12.1213,11.4683,11.9534,86081907.700645,0
+CSCO.US,D,20011023,000000,12.2627,12.3353,11.6323,11.6568,134193083.396,0
+CSCO.US,D,20011024,000000,11.7904,12.2833,11.7276,12.2371,109578725.6177,0
+CSCO.US,D,20011025,000000,11.9868,12.6408,11.6323,12.5986,124850235.36082,0
+CSCO.US,D,20011026,000000,12.3423,12.6624,12.1419,12.2765,87957774.763195,0
+CSCO.US,D,20011029,000000,12.2371,12.5337,11.5862,11.6666,119461749.1153,0
+CSCO.US,D,20011030,000000,11.483,12.0516,11.4035,11.7708,107495151.24727,0
+CSCO.US,D,20011031,000000,12.1713,12.3629,11.7943,12.0143,120716604.32258,0
+CSCO.US,D,20011101,000000,12.1783,12.5691,11.8591,12.5416,103567670.42496,0
+CSCO.US,D,20011102,000000,12.4542,12.5465,12.0741,12.2577,101357218.0109,0
+CSCO.US,D,20011105,000000,12.685,12.7772,12.4994,12.7094,145729909.62912,0
+CSCO.US,D,20011106,000000,12.9452,13.2447,12.7222,13.1189,174516764.64199,0
+CSCO.US,D,20011107,000000,12.9953,13.825,12.953,13.4391,168473895.48427,0
+CSCO.US,D,20011108,000000,13.664,14.1245,13.4263,13.555,171901598.67313,0
+CSCO.US,D,20011109,000000,13.4872,13.7562,13.3664,13.6354,86777556.095397,0
+CSCO.US,D,20011112,000000,13.6208,13.7396,13.1377,13.6768,100561735.47949,0
+CSCO.US,D,20011113,000000,14.1245,14.1727,13.5628,13.9055,152923978.92288,0
+CSCO.US,D,20011114,000000,14.0744,14.1951,13.7562,14.1245,105908657.85924,0
+CSCO.US,D,20011115,000000,14.0391,14.3513,13.9949,14.3003,113671939.47789,0
+CSCO.US,D,20011116,000000,14.2747,14.2747,13.9831,14.2159,75148071.180076,0
+CSCO.US,D,20011119,000000,14.3003,14.7108,14.2463,14.7068,90358750.463199,0
+CSCO.US,D,20011120,000000,14.6194,14.751,13.9193,14.0519,102674302.92236,0
+CSCO.US,D,20011121,000000,13.9261,13.989,13.2791,13.6002,97724066.264948,0
+CSCO.US,D,20011123,000000,13.6964,14.0243,13.657,13.9104,26165916.907217,0
+CSCO.US,D,20011126,000000,14.0607,14.3209,13.7474,14.1529,98713319.673028,0
+CSCO.US,D,20011127,000000,14.0459,14.4201,13.8388,13.989,105949644.30766,0
+CSCO.US,D,20011128,000000,13.8456,14.1727,13.3802,13.4067,84490354.018372,0
+CSCO.US,D,20011129,000000,13.6482,14.2109,13.5756,14.1245,102618971.67526,0
+CSCO.US,D,20011130,000000,14.1667,14.5585,14.0695,14.5134,105138094.90924,0
+CSCO.US,D,20011203,000000,14.2247,14.3395,14.0243,14.1049,75557998.803398,0
+CSCO.US,D,20011204,000000,14.2531,14.699,14.0901,14.5722,139144449.4288,0
+CSCO.US,D,20011205,000000,14.7422,15.5512,14.6666,15.2921,27086463.760383,0
+CSCO.US,D,20011206,000000,15.347,15.5512,15.1261,15.4727,102900746.25225,0
+CSCO.US,D,20011207,000000,15.2734,15.565,14.8983,15.0249,77393726.703662,0
+CSCO.US,D,20011210,000000,14.8492,15.1811,14.5585,14.7274,85922774.736619,0
+CSCO.US,D,20011211,000000,15.0102,15.1811,14.693,14.7559,92512313.51984,0
+CSCO.US,D,20011212,000000,14.8678,15.1261,14.1873,14.5585,93797018.251058,0
+CSCO.US,D,20011213,000000,13.9487,14.2031,13.4391,13.5019,129549963.52168,0
+CSCO.US,D,20011214,000000,13.4391,13.9949,13.3497,13.771,91550369.814032,0
+CSCO.US,D,20011217,000000,13.6846,14.0901,13.6354,13.6768,85308378.230796,0
+CSCO.US,D,20011218,000000,13.935,14.097,13.7994,13.935,73159547.649463,0
+CSCO.US,D,20011219,000000,13.6208,14.0391,13.5284,13.7396,92384171.675607,0
+CSCO.US,D,20011220,000000,13.4195,13.4872,12.8382,12.9874,142152098.29562,0
+CSCO.US,D,20011221,000000,13.3311,13.5334,12.898,12.9167,127566785.42968,0
+CSCO.US,D,20011224,000000,12.9452,13.1377,12.7832,12.8588,23574123.611544,0
+CSCO.US,D,20011226,000000,12.8588,13.3743,12.8234,12.953,51067695.12108,0
+CSCO.US,D,20011227,000000,13.0807,13.2869,12.9304,13.1317,54065616.491312,0
+CSCO.US,D,20011228,000000,13.2731,13.4479,12.9236,13.1641,65047188.216574,0
+CSCO.US,D,20011231,000000,13.1033,13.4391,12.8234,12.8588,86675459.134469,0
+CSCO.US,D,20020102,000000,13.0944,13.7052,12.9677,13.657,77981790.126689,0
+CSCO.US,D,20020103,000000,13.8751,14.7706,13.8456,14.7422,128681104.17788,0
+CSCO.US,D,20020104,000000,15.0455,15.2685,14.4996,14.7932,106675433.48096,0
+CSCO.US,D,20020107,000000,14.913,15.0907,14.4201,14.5782,82045155.481319,0
+CSCO.US,D,20020108,000000,14.6282,14.9768,14.5369,14.8737,88459088.102769,0
+CSCO.US,D,20020109,000000,15.0986,15.511,14.5782,14.8089,123377968.77165,0
+CSCO.US,D,20020110,000000,14.7706,15.1123,14.5516,14.913,88500343.401598,0
+CSCO.US,D,20020111,000000,14.6008,14.7274,14.1815,14.3513,102680932.52902,0
+CSCO.US,D,20020114,000000,14.1451,14.3445,13.8456,13.9409,95646552.230812,0
+CSCO.US,D,20020115,000000,14.0243,14.2305,13.7396,13.9752,75017252.033861,0
+CSCO.US,D,20020116,000000,13.7641,13.7641,13.4391,13.4479,83984105.644409,0
+CSCO.US,D,20020117,000000,13.657,13.8388,13.5078,13.8328,81230796.392454,0
+CSCO.US,D,20020118,000000,13.3743,13.657,13.3497,13.389,78967112.61592,0
+CSCO.US,D,20020122,000000,13.6482,13.6964,12.8175,12.8234,95183951.31329,0
+CSCO.US,D,20020123,000000,12.898,13.5078,12.8735,13.4391,91360123.52548,0
+CSCO.US,D,20020124,000000,13.6482,14.0823,13.389,13.5284,96315165.883937,0
+CSCO.US,D,20020125,000000,13.5157,13.8525,13.4263,13.5844,77795771.103459,0
+CSCO.US,D,20020128,000000,13.8328,14.1873,13.719,13.989,76262943.923064,0
+CSCO.US,D,20020129,000000,14.0332,14.1951,13.3802,13.5019,95321806.396895,0
+CSCO.US,D,20020130,000000,13.6768,13.7474,12.953,13.7327,119356975.87076,0
+CSCO.US,D,20020131,000000,13.8328,14.0695,13.5236,14.0607,88710732.084945,0
+CSCO.US,D,20020201,000000,13.882,14.2031,13.5628,13.6414,75721770.455341,0
+CSCO.US,D,20020204,000000,13.495,13.6354,12.7832,13.0021,80527679.25189,0
+CSCO.US,D,20020205,000000,12.8312,13.4646,12.7832,13.1377,111217871.93248,0
+CSCO.US,D,20020206,000000,13.657,13.6718,12.9746,13.2152,158163906.9871,0
+CSCO.US,D,20020207,000000,12.7222,12.7832,12.0859,12.1164,225505035.85324,0
+CSCO.US,D,20020208,000000,12.2577,12.2833,11.5528,11.9004,171111882.16828,0
+CSCO.US,D,20020211,000000,12.0192,12.5779,11.9004,12.5612,109571816.9769,0
+CSCO.US,D,20020212,000000,12.3059,12.4994,12.1783,12.2577,87944107.1824,0
+CSCO.US,D,20020213,000000,12.3697,12.5268,12.3137,12.4414,84114790.365421,0
+CSCO.US,D,20020214,000000,12.5062,12.5465,12.2991,12.3992,75511951.042366,0
+CSCO.US,D,20020215,000000,12.4326,12.4542,12.1017,12.1331,88336008.58952,0
+CSCO.US,D,20020219,000000,11.7943,12.0859,11.7708,11.9377,81951654.604848,0
+CSCO.US,D,20020220,000000,11.9298,11.9985,11.4879,11.8512,105152885.75519,0
+CSCO.US,D,20020221,000000,11.5272,11.5272,10.6552,10.7279,149925503.55786,0
+CSCO.US,D,20020222,000000,10.83,10.9871,10.1112,10.8222,175860334.37378,0
+CSCO.US,D,20020225,000000,10.9037,11.158,10.72,11.0804,98717822.917366,0
+CSCO.US,D,20020226,000000,11.1845,11.3623,10.9282,11.0038,94055558.653556,0
+CSCO.US,D,20020227,000000,11.1197,11.158,10.0474,10.1112,172356730.84485,0
+CSCO.US,D,20020228,000000,10.2939,10.6464,10.1112,10.1338,142137026.37879,0
+CSCO.US,D,20020301,000000,10.2939,10.6798,10.1338,10.6552,116147408.12682,0
+CSCO.US,D,20020304,000000,10.781,11.754,10.6631,11.698,131005048.12567,0
+CSCO.US,D,20020305,000000,11.594,11.8208,11.4398,11.7216,93670419.241555,0
+CSCO.US,D,20020306,000000,11.6666,12.0143,11.3023,11.9072,102679104.54991,0
+CSCO.US,D,20020307,000000,12.083,12.2627,11.7374,12.0741,104676909.52985,0
+CSCO.US,D,20020308,000000,12.3845,12.732,12.3845,12.6408,93586068.444321,0
+CSCO.US,D,20020311,000000,12.5416,12.6536,12.0859,12.3697,84618644.545027,0
+CSCO.US,D,20020312,000000,11.8954,12.0604,11.6666,11.9072,82545209.09379,0
+CSCO.US,D,20020313,000000,11.7374,11.815,11.5528,11.6156,70763218.784357,0
+CSCO.US,D,20020314,000000,11.5822,12.0741,11.5744,11.8876,69994759.792473,0
+CSCO.US,D,20020315,000000,11.8424,11.9868,11.5665,11.7462,76474878.496259,0
+CSCO.US,D,20020318,000000,12.0143,12.1331,11.6755,11.7276,80622452.075936,0
+CSCO.US,D,20020319,000000,11.7276,12.0741,11.7216,11.8876,71499562.37292,0
+CSCO.US,D,20020320,000000,11.7638,11.8424,11.3623,11.3789,64625008.550592,0
+CSCO.US,D,20020321,000000,11.4251,11.815,11.3417,11.705,68605430.49914,0
+CSCO.US,D,20020322,000000,11.7276,12.1929,11.6814,11.7708,88755796.097892,0
+CSCO.US,D,20020325,000000,11.9936,12.1497,11.483,11.4879,79994815.705878,0
+CSCO.US,D,20020326,000000,11.4477,12.0663,11.4477,11.5665,93336674.047568,0
+CSCO.US,D,20020327,000000,11.6156,11.7638,11.3966,11.6018,81056320.624444,0
+CSCO.US,D,20020328,000000,11.6666,12.1577,11.5744,12.0192,74404120.347004,0
+CSCO.US,D,20020401,000000,11.9819,12.464,11.8876,12.4414,78642658.036611,0
+CSCO.US,D,20020402,000000,12.0938,12.2489,11.6244,11.6666,99748064.810612,0
+CSCO.US,D,20020403,000000,11.7904,11.9819,11.5744,11.7904,75573486.216313,0
+CSCO.US,D,20020404,000000,11.6932,12.0054,11.6078,11.9819,81277691.439621,0
+CSCO.US,D,20020405,000000,11.974,12.0741,11.432,11.4683,81636216.697946,0
+CSCO.US,D,20020408,000000,11.1796,11.5027,10.997,11.4879,86446484.129902,0
+CSCO.US,D,20020409,000000,11.432,11.4555,10.5178,10.5256,148651363.42564,0
+CSCO.US,D,20020410,000000,10.8359,11.1717,10.6994,11.0441,122814540.80403,0
+CSCO.US,D,20020411,000000,11.0087,11.0745,10.4697,10.56,90476479.445974,0
+CSCO.US,D,20020412,000000,10.7436,11.0254,10.67,10.8674,77816047.923459,0
+CSCO.US,D,20020415,000000,11.0087,11.0254,10.6081,10.6631,64287175.608352,0
+CSCO.US,D,20020416,000000,10.8801,11.0912,10.83,11.0677,72788769.330106,0
+CSCO.US,D,20020417,000000,11.1913,11.3966,10.9685,11.3417,73164198.557852,0
+CSCO.US,D,20020418,000000,11.1659,11.4683,10.781,10.9685,92112384.280263,0
+CSCO.US,D,20020419,000000,11.1335,11.1413,10.72,10.8359,64893835.536326,0
+CSCO.US,D,20020422,000000,10.615,10.6464,10.3321,10.56,68582333.804972,0
+CSCO.US,D,20020423,000000,10.5099,10.5452,9.89323,9.95117,117863452.78699,0
+CSCO.US,D,20020424,000000,10.1338,10.5099,9.98555,10.2497,109107678.31652,0
+CSCO.US,D,20020425,000000,10.0975,10.4697,9.91292,10.3636,115742138.5405,0
+CSCO.US,D,20020426,000000,10.5256,10.56,9.87752,9.87752,82874590.560505,0
+CSCO.US,D,20020429,000000,10.0052,10.1898,9.85494,10.0337,97249498.449138,0
+CSCO.US,D,20020430,000000,9.95701,10.6386,9.95117,10.4019,103244635.45728,0
+CSCO.US,D,20020501,000000,10.3321,10.3636,9.67916,9.72925,144484351.14675,0
+CSCO.US,D,20020502,000000,9.79602,10.1191,9.66542,9.68604,113730371.67004,0
+CSCO.US,D,20020503,000000,9.62909,9.66542,9.26714,9.33155,99630486.547006,0
+CSCO.US,D,20020506,000000,9.40815,9.65167,9.12593,9.1549,97475089.401027,0
+CSCO.US,D,20020507,000000,9.3453,9.58784,8.7141,9.28854,153149720.59393,0
+CSCO.US,D,20020508,000000,10.8143,11.5744,10.7612,11.5528,273891104.98086,0
+CSCO.US,D,20020509,000000,11.3357,11.3966,10.9282,11.1845,126526836.40729,0
+CSCO.US,D,20020510,000000,10.9606,11.1129,10.7524,10.9528,131250225.44083,0
+CSCO.US,D,20020513,000000,10.9449,11.2365,10.7612,11.1491,98471402.16907,0
+CSCO.US,D,20020514,000000,11.5862,11.7138,11.3623,11.6814,103274906.58754,0
+CSCO.US,D,20020515,000000,11.5027,12.2235,11.4477,11.7638,120035456.53754,0
+CSCO.US,D,20020516,000000,11.65,12.1164,11.6078,12.083,84969139.934149,0
+CSCO.US,D,20020517,000000,12.2067,12.4188,12.027,12.2489,86345801.688736,0
+CSCO.US,D,20020520,000000,11.9612,12.0859,11.6814,11.7776,80007632.94542,0
+CSCO.US,D,20020521,000000,11.8876,12.0427,11.4103,11.4771,84962945.172657,0
+CSCO.US,D,20020522,000000,11.2827,11.7943,11.2365,11.7638,81733941.78462,0
+CSCO.US,D,20020523,000000,11.7638,12.0143,11.3887,11.9985,93759273.283128,0
+CSCO.US,D,20020524,000000,11.815,11.8424,11.5744,11.7708,58681273.907445,0
+CSCO.US,D,20020528,000000,11.809,11.8424,11.4477,11.6323,60471801.332813,0
+CSCO.US,D,20020529,000000,11.4103,11.4771,11.0971,11.1129,76704979.821097,0
+CSCO.US,D,20020530,000000,10.9871,11.483,10.938,11.3711,85961083.883057,0
+CSCO.US,D,20020531,000000,11.5665,11.7462,11.1845,11.2021,71322694.4473,0
+CSCO.US,D,20020603,000000,11.2287,11.5105,10.8506,10.887,75165953.805719,0
+CSCO.US,D,20020604,000000,10.8801,11.4163,10.8506,11.4163,86806988.086497,0
+CSCO.US,D,20020605,000000,11.3191,11.432,10.9754,11.3023,95474042.9406,0
+CSCO.US,D,20020606,000000,11.051,11.1659,10.9606,10.9803,64404623.520245,0
+CSCO.US,D,20020607,000000,10.5452,11.3279,10.5452,11.1717,112005897.93855,0
+CSCO.US,D,20020610,000000,11.0745,11.2631,10.9606,10.9871,68764839.442184,0
+CSCO.US,D,20020611,000000,11.1197,11.2778,10.615,10.6464,105408332.34124,0
+CSCO.US,D,20020612,000000,10.4795,10.8674,10.3557,10.8585,122615850.16855,0
+CSCO.US,D,20020613,000000,10.6994,10.8064,10.4019,10.5728,82257515.734327,0
+CSCO.US,D,20020614,000000,10.2889,10.6464,10.0415,10.1574,134581462.25174,0
+CSCO.US,D,20020617,000000,10.395,10.7612,10.3685,10.6994,86220186.427318,0
+CSCO.US,D,20020618,000000,10.6386,10.8506,10.4382,10.4451,76938035.445308,0
+CSCO.US,D,20020619,000000,10.3833,10.5796,10.1957,10.2889,83582770.032052,0
+CSCO.US,D,20020620,000000,10.2429,10.4019,9.95701,9.99734,75018229.671709,0
+CSCO.US,D,20020621,000000,9.67916,10.1043,9.64578,9.75674,121134420.26129,0
+CSCO.US,D,20020624,000000,9.51715,10.1957,9.40127,9.98555,131304306.12618,0
+CSCO.US,D,20020625,000000,10.0975,10.2104,9.47198,9.5466,117640661.34182,0
+CSCO.US,D,20020626,000000,8.84745,9.75674,8.801,9.53777,26339127.85626,0
+CSCO.US,D,20020627,000000,9.77148,9.86083,9.30121,9.81271,114191565.19641,0
+CSCO.US,D,20020628,000000,9.75674,10.1574,9.64578,9.90502,113468738.46947,0
+CSCO.US,D,20020701,000000,9.82745,9.94235,9.26714,9.2964,84922673.621913,0
+CSCO.US,D,20020702,000000,9.12593,9.19526,8.83272,8.9207,166916980.73301,0
+CSCO.US,D,20020703,000000,8.75515,9.26714,8.725,9.25938,108672676.31913,0
+CSCO.US,D,20020705,000000,9.58784,10.012,9.51715,9.97772,48092170.822929,0
+CSCO.US,D,20020708,000000,9.89323,10.0779,9.55544,9.70666,73442743.874823,0
+CSCO.US,D,20020709,000000,9.6723,9.74299,9.30907,9.33155,90203143.105663,0
+CSCO.US,D,20020710,000000,9.85199,9.93541,9.50242,9.59374,128165980.68533,0
+CSCO.US,D,20020711,000000,9.43761,10.0847,9.2964,9.97772,128511701.94296,0
+CSCO.US,D,20020712,000000,10.1819,10.5384,10.0975,10.2104,118246617.57421,0
+CSCO.US,D,20020715,000000,10.1191,10.2625,9.61632,10.2565,121361555.06628,0
+CSCO.US,D,20020716,000000,10.1043,10.5099,10.0052,10.1338,112797439.36738,0
+CSCO.US,D,20020717,000000,10.4451,10.6936,10.1613,10.5099,131657329.11649,0
+CSCO.US,D,20020718,000000,10.3479,10.4942,10.1574,10.1819,81022665.441513,0
+CSCO.US,D,20020719,000000,9.90502,10.1898,9.58784,9.69193,101109807.40429,0
+CSCO.US,D,20020722,000000,9.40815,9.59374,9.05435,9.21765,146662553.73228,0
+CSCO.US,D,20020723,000000,9.25457,9.45724,8.86227,8.87612,133592347.34236,0
+CSCO.US,D,20020724,000000,8.60146,9.30907,8.4857,9.2964,167908655.83152,0
+CSCO.US,D,20020725,000000,9.08086,9.18278,8.15919,8.24541,191761751.45822,0
+CSCO.US,D,20020726,000000,8.39486,8.59342,8.13121,8.39486,105775875.29034,0
+CSCO.US,D,20020729,000000,8.82702,9.45724,8.75515,9.44841,131686204.05769,0
+CSCO.US,D,20020730,000000,9.23317,9.58784,9.04767,9.47198,117670380.51403,0
+CSCO.US,D,20020731,000000,9.33941,9.40815,9.01821,9.3669,111682993.32258,0
+CSCO.US,D,20020801,000000,9.21765,9.38262,8.47951,8.59342,186929640.94896,0
+CSCO.US,D,20020802,000000,8.70232,8.86768,8.18855,8.44357,131957853.97271,0
+CSCO.US,D,20020805,000000,8.22302,8.30718,7.90988,8.06757,117004722.17866,0
+CSCO.US,D,20020806,000000,8.28773,8.96175,8.28076,8.5726,182175977.73005,0
+CSCO.US,D,20020807,000000,9.46314,9.5466,8.89104,9.22649,233556989.48757,0
+CSCO.US,D,20020808,000000,9.11729,9.44251,8.66313,9.37476,138302347.82924,0
+CSCO.US,D,20020809,000000,9.22649,9.47198,9.20007,9.31683,85645644.957782,0
+CSCO.US,D,20020812,000000,9.23317,9.5466,9.23317,9.525,81321485.541738,0
+CSCO.US,D,20020813,000000,9.47198,9.91292,9.40815,9.4975,109599835.46661,0
+CSCO.US,D,20020814,000000,9.60061,10.2497,9.53777,10.1898,108130943.76476,0
+CSCO.US,D,20020815,000000,10.2673,10.3243,9.97078,10.1957,107232518.00466,0
+CSCO.US,D,20020816,000000,10.1112,10.4618,9.97078,10.2625,82311308.220189,0
+CSCO.US,D,20020819,000000,10.4382,10.6552,10.2939,10.4529,92113368.028348,0
+CSCO.US,D,20020820,000000,10.4176,10.5256,10.3636,10.4618,84734114.777023,0
+CSCO.US,D,20020821,000000,10.6002,10.83,10.502,10.7279,112965297.7492,0
+CSCO.US,D,20020822,000000,10.72,10.8585,10.6081,10.72,77661567.904567,0
+CSCO.US,D,20020823,000000,10.6081,10.6552,10.1191,10.2625,92003105.754641,0
+CSCO.US,D,20020826,000000,10.3086,10.4382,10.0474,10.2889,67393815.39919,0
+CSCO.US,D,20020827,000000,10.3911,10.4529,9.94235,9.95701,83304787.875217,0
+CSCO.US,D,20020828,000000,9.78816,9.97078,9.69684,9.74299,75629393.862395,0
+CSCO.US,D,20020829,000000,9.57115,10.1957,9.56232,10.0847,86254970.985639,0
+CSCO.US,D,20020830,000000,9.90502,10.0052,9.73711,9.81271,68594021.669125,0
+CSCO.US,D,20020903,000000,9.65756,9.6723,9.26714,9.28275,96331912.005582,0
+CSCO.US,D,20020904,000000,9.3453,9.525,9.22649,9.42385,93641686.872539,0
+CSCO.US,D,20020905,000000,9.28854,9.28854,8.9966,9.06849,90380998.85286,0
+CSCO.US,D,20020906,000000,9.33155,9.40815,9.16835,9.25457,84035786.025171,0
+CSCO.US,D,20020909,000000,9.16835,9.38262,8.67021,9.20007,74933319.78783,0
+CSCO.US,D,20020910,000000,9.2964,9.5466,9.22649,9.53777,91501081.590882,0
+CSCO.US,D,20020911,000000,9.60847,9.91976,9.58784,9.63793,68265347.971477,0
+CSCO.US,D,20020912,000000,9.4975,9.5466,9.22649,9.25938,70967824.128807,0
+CSCO.US,D,20020913,000000,9.10296,9.31683,9.06849,9.26714,77764084.435071,0
+CSCO.US,D,20020916,000000,9.22649,9.3453,9.05435,9.18278,62620572.945623,0
+CSCO.US,D,20020917,000000,9.30907,9.37476,8.88339,8.9049,108573688.45023,0
+CSCO.US,D,20020918,000000,8.6267,8.89104,8.54933,8.87612,161884640.82705,0
+CSCO.US,D,20020919,000000,8.49374,8.6267,8.42864,8.52144,112684507.93867,0
+CSCO.US,D,20020920,000000,8.59342,8.70232,8.53391,8.57996,131978263.18118,0
+CSCO.US,D,20020923,000000,8.47951,8.62042,8.30718,8.49374,105554355.79274,0
+CSCO.US,D,20020924,000000,8.25817,8.5019,8.10902,8.11588,128032767.34476,0
+CSCO.US,D,20020925,000000,8.2073,8.6867,8.17383,8.49374,127595944.49687,0
+CSCO.US,D,20020926,000000,8.5019,8.5019,8.03812,8.06757,148888222.67211,0
+CSCO.US,D,20020927,000000,7.94463,8.27291,7.90418,7.97625,123540890.08233,0
+CSCO.US,D,20020930,000000,7.80372,7.86805,7.37853,7.44187,145541212.28553,0
+CSCO.US,D,20021001,000000,7.57119,7.81757,7.19373,7.76945,154704369.4658,0
+CSCO.US,D,20021002,000000,7.61195,7.63394,6.93096,7.13668,213806127.44859,0
+CSCO.US,D,20021003,000000,7.08719,7.20777,6.86703,6.96641,193921908.47847,0
+CSCO.US,D,20021004,000000,7.08719,7.19373,6.68979,6.71758,145593315.29099,0
+CSCO.US,D,20021007,000000,6.54044,6.72504,6.21373,6.44813,183882011.78599,0
+CSCO.US,D,20021008,000000,6.54044,6.54044,5.76646,6.10709,339304147.6845,0
+CSCO.US,D,20021009,000000,6.00055,6.71758,6.00055,6.55448,244652057.83842,0
+CSCO.US,D,20021010,000000,6.60407,7.07265,6.49791,6.91652,194988062.26868,0
+CSCO.US,D,20021011,000000,7.16506,7.42096,7.03034,7.32796,183337035.7144,0
+CSCO.US,D,20021014,000000,7.14384,7.27887,6.95924,7.09397,98534758.193509,0
+CSCO.US,D,20021015,000000,7.57119,7.8103,7.44187,7.80372,184193084.94725,0
+CSCO.US,D,20021016,000000,7.33562,7.4349,6.92399,6.96641,173266988.05965,0
+CSCO.US,D,20021017,000000,7.51238,7.66999,7.19373,7.22211,145527131.24539,0
+CSCO.US,D,20021018,000000,7.26443,7.549,7.04418,7.46357,151096839.97846,0
+CSCO.US,D,20021021,000000,7.37068,7.88356,7.32796,7.77681,122409823.17574,0
+CSCO.US,D,20021022,000000,7.48517,8.22302,7.46357,7.96791,173259251.48181,0
+CSCO.US,D,20021023,000000,7.8976,8.07425,7.73312,7.99638,130337996.65636,0
+CSCO.US,D,20021024,000000,8.15163,8.53391,8.06757,8.34479,172855648.97169,0
+CSCO.US,D,20021025,000000,8.23745,8.46487,7.8103,8.36579,101012772.77434,0
+CSCO.US,D,20021028,000000,8.59342,8.60146,7.69738,7.73931,156226487.43827,0
+CSCO.US,D,20021029,000000,7.62668,7.70464,7.2007,7.5276,149812562.9638,0
+CSCO.US,D,20021030,000000,7.66291,7.96035,7.40623,7.74756,133905241.35411,0
+CSCO.US,D,20021031,000000,7.84516,8.09536,7.73931,7.93825,132735740.04123,0
+CSCO.US,D,20021101,000000,7.82464,8.40282,7.75492,8.24541,146700585.88133,0
+CSCO.US,D,20021104,000000,8.78627,9.03441,8.5726,8.74041,156510813.03902,0
+CSCO.US,D,20021105,000000,8.69495,9.04767,8.64851,9.01163,122469816.53333,0
+CSCO.US,D,20021106,000000,9.21765,9.56232,8.87612,9.20007,231952927.1327,0
+CSCO.US,D,20021107,000000,8.66313,8.96175,8.6267,8.76977,182688564.45607,0
+CSCO.US,D,20021108,000000,8.70232,9.08086,8.66313,8.9207,114898906.54718,0
+CSCO.US,D,20021111,000000,8.86227,9.04011,8.59342,8.63407,89701965.209667,0
+CSCO.US,D,20021112,000000,8.74689,9.40127,8.69495,9.13929,169926888.35061,0
+CSCO.US,D,20021113,000000,9.08862,9.60061,9.03441,9.53285,180352640.37114,0
+CSCO.US,D,20021114,000000,9.70666,9.99139,9.65756,9.94235,133454758.05404,0
+CSCO.US,D,20021115,000000,9.8353,10.1269,9.60061,9.99734,131844901.15818,0
+CSCO.US,D,20021118,000000,10.1898,10.3086,9.86083,9.87752,106717263.14202,0
+CSCO.US,D,20021119,000000,9.82745,10.1338,9.58784,9.69684,109353262.98078,0
+CSCO.US,D,20021120,000000,9.79995,10.2939,9.76362,10.2104,120605634.2798,0
+CSCO.US,D,20021121,000000,10.8801,10.9911,10.4795,10.8222,18968178.41641,0
+CSCO.US,D,20021122,000000,10.6002,10.7936,10.4235,10.5728,122146632.88322,0
+CSCO.US,D,20021125,000000,10.6552,10.7072,10.4942,10.5728,124543957.71688,0
+CSCO.US,D,20021126,000000,10.5796,10.67,10.2104,10.2625,112906717.893,0
+CSCO.US,D,20021127,000000,10.56,10.6936,10.4097,10.5325,97163318.654429,0
+CSCO.US,D,20021129,000000,10.7368,10.7888,10.5728,10.5934,41205363.939567,0
+CSCO.US,D,20021202,000000,10.8968,10.9803,10.615,10.6936,114595153.44931,0
+CSCO.US,D,20021203,000000,10.2429,10.5875,10.2251,10.3086,93366524.589873,0
+CSCO.US,D,20021204,000000,10.2429,10.4755,9.72925,10.2497,119500766.0308,0
+CSCO.US,D,20021205,000000,10.4451,10.4755,9.95701,10.0179,81605654.313084,0
+CSCO.US,D,20021206,000000,9.78816,10.1957,9.70666,10.07,84948865.150896,0
+CSCO.US,D,20021209,000000,9.90502,9.90502,9.57115,9.58784,75690227.377512,0
+CSCO.US,D,20021210,000000,9.62909,10.0474,9.62319,9.89323,70486504.501606,0
+CSCO.US,D,20021211,000000,9.74299,10.0415,9.66542,9.8353,76304762.382029,0
+CSCO.US,D,20021212,000000,9.99139,10.1751,9.86083,10.0179,76021577.35877,0
+CSCO.US,D,20021213,000000,9.86083,9.99734,9.51715,9.51715,86672222.745841,0
+CSCO.US,D,20021216,000000,9.62319,9.77148,9.37476,9.72925,103027912.49538,0
+CSCO.US,D,20021217,000000,9.68604,9.84315,9.60061,9.69684,70605074.660279,0
+CSCO.US,D,20021218,000000,9.56232,9.58784,9.27588,9.39047,82809950.368016,0
+CSCO.US,D,20021219,000000,9.30907,9.5466,9.04011,9.23317,119487522.09308,0
+CSCO.US,D,20021220,000000,9.39047,9.60061,9.22649,9.42385,138346433.18596,0
+CSCO.US,D,20021223,000000,9.37476,9.6723,9.3237,9.54365,59551262.62663,0
+CSCO.US,D,20021224,000000,9.44251,9.65167,9.40815,9.4818,26198590.378809,0
+CSCO.US,D,20021226,000000,9.50242,9.64578,9.25457,9.30121,54357114.491402,0
+CSCO.US,D,20021227,000000,9.25457,9.39047,9.23317,9.23905,49787638.243132,0
+CSCO.US,D,20021230,000000,9.24475,9.35807,9.16835,9.20979,73308532.528948,0
+CSCO.US,D,20021231,000000,9.19526,9.35119,9.16158,9.30121,65618634.851297,0
+CSCO.US,D,20030102,000000,9.30907,9.72041,9.2964,9.68604,86372979.002549,0
+CSCO.US,D,20030103,000000,9.64578,9.91292,9.62909,9.87752,71665734.329456,0
+CSCO.US,D,20030106,000000,9.95117,10.2429,9.92759,10.0847,82994705.590653,0
+CSCO.US,D,20030107,000000,10.1574,10.4382,10.1112,10.3685,118286893.19844,0
+CSCO.US,D,20030108,000000,10.2831,10.4755,10.2035,10.2565,106920458.0402,0
+CSCO.US,D,20030109,000000,10.4382,10.7279,10.4019,10.615,106015548.30075,0
+CSCO.US,D,20030110,000000,10.5384,10.9803,10.5325,10.8064,128419325.35001,0
+CSCO.US,D,20030113,000000,10.9871,11.0176,10.6798,10.8506,93384548.76933,0
+CSCO.US,D,20030114,000000,10.8674,11.0971,10.8585,11.0677,98542935.726762,0
+CSCO.US,D,20030115,000000,11.0608,11.0971,10.7436,10.781,87297604.438613,0
+CSCO.US,D,20030116,000000,10.7072,10.8674,10.502,10.5796,92474006.410147,0
+CSCO.US,D,20030117,000000,10.4294,10.4529,9.97772,10.0337,114500806.30508,0
+CSCO.US,D,20030121,000000,10.0975,10.2939,10.0474,10.07,88619205.833253,0
+CSCO.US,D,20030122,000000,10.0779,10.2104,9.87064,9.91292,91484464.802577,0
+CSCO.US,D,20030123,000000,10.1427,10.4755,10.0258,10.3636,88000152.308805,0
+CSCO.US,D,20030124,000000,10.3321,10.341,9.79995,9.84315,99368410.354289,0
+CSCO.US,D,20030127,000000,9.66542,9.99139,9.62909,9.73711,82456774.621793,0
+CSCO.US,D,20030128,000000,9.85494,10.1751,9.79995,10.0975,90288905.367541,0
+CSCO.US,D,20030129,000000,10.0631,10.0631,9.79602,9.99734,101195693.90764,0
+CSCO.US,D,20030130,000000,10.1191,10.1957,9.81959,9.85199,96076600.863102,0
+CSCO.US,D,20030131,000000,9.62909,9.75674,9.3453,9.4975,145509663.09747,0
+CSCO.US,D,20030203,000000,9.60061,9.79995,9.50242,9.57115,92908298.601722,0
+CSCO.US,D,20030204,000000,9.40127,9.40127,9.13929,9.37476,155727571.34817,0
+CSCO.US,D,20030205,000000,9.44841,9.65756,9.30121,9.37476,162056020.74187,0
+CSCO.US,D,20030206,000000,9.30907,9.525,9.28275,9.40127,82716160.273682,0
+CSCO.US,D,20030207,000000,9.47198,9.54365,8.98894,9.12593,98365212.368024,0
+CSCO.US,D,20030210,000000,9.17513,9.40127,9.07526,9.33941,78796862.076486,0
+CSCO.US,D,20030211,000000,9.45724,9.65756,9.41699,9.56232,100322758.01769,0
+CSCO.US,D,20030212,000000,9.54365,9.69193,9.3669,9.37476,82706447.034309,0
+CSCO.US,D,20030213,000000,9.38262,9.51715,9.30121,9.44841,72728638.492193,0
+CSCO.US,D,20030214,000000,9.51027,9.72925,9.42385,9.71353,81298807.398774,0
+CSCO.US,D,20030218,000000,9.89323,10.2173,9.81959,10.1613,79920039.649321,0
+CSCO.US,D,20030219,000000,10.1112,10.2673,10.0906,10.2429,72774122.074716,0
+CSCO.US,D,20030220,000000,10.2831,10.3321,10.0847,10.1269,86843461.106851,0
+CSCO.US,D,20030221,000000,10.1043,10.4382,10.0337,10.4176,79202005.384587,0
+CSCO.US,D,20030224,000000,10.3243,10.4942,10.1682,10.2429,78669976.904238,0
+CSCO.US,D,20030225,000000,9.90502,10.0572,9.70666,9.99734,115528509.39503,0
+CSCO.US,D,20030226,000000,9.97772,10.012,9.579,9.59374,108563827.54681,0
+CSCO.US,D,20030227,000000,9.68604,9.91976,9.64578,9.76362,86557030.529609,0
+CSCO.US,D,20030228,000000,9.77148,10.0052,9.76362,9.92759,81666072.332114,0
+CSCO.US,D,20030303,000000,10.0572,10.1505,9.65756,9.74299,89476511.7381,0
+CSCO.US,D,20030304,000000,9.73711,9.80584,9.63793,9.67916,54620446.33773,0
+CSCO.US,D,20030305,000000,9.72041,9.82745,9.66542,9.75674,75999329.987481,0
+CSCO.US,D,20030306,000000,9.5466,9.65167,9.50242,9.57115,81790552.107906,0
+CSCO.US,D,20030307,000000,9.33941,9.41699,9.26714,9.40127,126164649.08053,0
+CSCO.US,D,20030310,000000,9.33941,9.3669,9.20979,9.23905,67507595.132406,0
+CSCO.US,D,20030311,000000,9.25938,9.39636,9.18278,9.24475,92523579.777669,0
+CSCO.US,D,20030312,000000,9.13929,9.22649,8.75515,9.01163,170856432.52711,0
+CSCO.US,D,20030313,000000,9.21765,9.55544,9.04011,9.53285,130072822.57371,0
+CSCO.US,D,20030314,000000,9.63793,9.79995,9.40127,9.51715,107283629.11505,0
+CSCO.US,D,20030317,000000,9.38262,10.0906,9.30121,10.0337,123236716.39651,0
+CSCO.US,D,20030318,000000,10.0906,10.1043,9.89323,10.0847,91130441.770219,0
+CSCO.US,D,20030319,000000,10.1613,10.2889,9.99139,10.0975,95916365.001378,0
+CSCO.US,D,20030320,000000,9.91976,10.0779,9.80584,9.97078,116474112.29155,0
+CSCO.US,D,20030321,000000,10.1338,10.2339,9.82745,9.87064,158393574.48514,0
+CSCO.US,D,20030324,000000,9.61632,9.73711,9.58784,9.59374,87700067.389613,0
+CSCO.US,D,20030325,000000,9.58784,9.8353,9.51027,9.74299,79765562.685548,0
+CSCO.US,D,20030326,000000,9.72925,9.8353,9.63793,9.69684,67675452.495857,0
+CSCO.US,D,20030327,000000,9.64578,9.72041,9.5466,9.58784,71447460.385838,0
+CSCO.US,D,20030328,000000,9.525,9.62319,9.35119,9.39047,65706364.609344,0
+CSCO.US,D,20030331,000000,9.24475,9.33941,9.13359,9.21765,93195011.268218,0
+CSCO.US,D,20030401,000000,9.25938,9.30907,9.08862,9.21765,110238597.55907,0
+CSCO.US,D,20030402,000000,9.4975,9.77834,9.41699,9.68604,94824012.553576,0
+CSCO.US,D,20030403,000000,9.86083,9.87064,9.62319,9.68604,81426653.914907,0
+CSCO.US,D,20030404,000000,9.84315,9.86083,9.60061,9.73711,72175761.884726,0
+CSCO.US,D,20030407,000000,10.1751,10.2104,9.63793,9.63793,86692392.636701,0
+CSCO.US,D,20030408,000000,9.71353,9.74299,9.45724,9.53777,65508682.162908,0
+CSCO.US,D,20030409,000000,9.54365,9.6723,9.25938,9.25938,89044318.412781,0
+CSCO.US,D,20030410,000000,9.2964,9.30907,9.11061,9.25938,69201544.158825,0
+CSCO.US,D,20030411,000000,9.59374,9.61632,9.16158,9.38262,69409736.212131,0
+CSCO.US,D,20030414,000000,9.40127,9.59374,9.33941,9.56232,72047904.166492,0
+CSCO.US,D,20030415,000000,9.5466,9.85494,9.37476,9.47198,64334666.403583,0
+CSCO.US,D,20030416,000000,9.68604,9.86083,9.54365,9.62909,83887035.371419,0
+CSCO.US,D,20030417,000000,9.60061,9.92759,9.58784,9.90502,78946406.042616,0
+CSCO.US,D,20030421,000000,9.91292,9.95117,9.72041,9.89618,64074261.360564,0
+CSCO.US,D,20030422,000000,9.85199,10.1957,9.79995,10.1682,88205553.002379,0
+CSCO.US,D,20030423,000000,10.2035,10.3479,10.0415,10.1751,82552886.606018,0
+CSCO.US,D,20030424,000000,10.1191,10.3911,10.012,10.1898,84315906.764799,0
+CSCO.US,D,20030425,000000,10.2673,10.4176,10.0474,10.1819,96957168.438504,0
+CSCO.US,D,20030428,000000,10.2565,10.7524,10.2251,10.6386,111890373.7328,0
+CSCO.US,D,20030429,000000,10.7436,11.1491,10.5452,10.7524,109380998.36286,0
+CSCO.US,D,20030430,000000,10.7888,10.8064,10.6081,10.6552,91172839.683284,0
+CSCO.US,D,20030501,000000,10.6798,10.8006,10.6081,10.7368,60354913.525937,0
+CSCO.US,D,20030502,000000,10.72,10.9606,10.67,10.8418,71983951.375616,0
+CSCO.US,D,20030505,000000,11.0608,11.1953,10.9037,10.9282,91999640.232143,0
+CSCO.US,D,20030506,000000,11.0038,11.3485,10.9754,11.2886,146544240.20355,0
+CSCO.US,D,20030507,000000,11.0677,11.2886,10.9528,10.9911,145447648.26995,0
+CSCO.US,D,20030508,000000,10.7682,10.997,10.7368,10.8064,74197614.718986,0
+CSCO.US,D,20030509,000000,10.9754,11.3417,10.9754,11.3279,101882882.67988,0
+CSCO.US,D,20030512,000000,11.594,11.9131,11.5272,11.8366,137189070.87636,0
+CSCO.US,D,20030513,000000,11.5528,11.8366,11.5528,11.6932,89763996.331148,0
+CSCO.US,D,20030514,000000,11.868,11.8836,11.5606,11.6666,76623497.779924,0
+CSCO.US,D,20030515,000000,11.7138,11.9072,11.6814,11.8954,78009165.004817,0
+CSCO.US,D,20030516,000000,11.8954,11.9072,11.698,11.809,59622141.370638,0
+CSCO.US,D,20030519,000000,11.6716,11.7138,11.2945,11.3191,73891531.584247,0
+CSCO.US,D,20030520,000000,11.4398,11.6078,11.2827,11.3553,83978074.840932,0
+CSCO.US,D,20030521,000000,11.1953,11.2503,10.9803,11.1491,80944843.432036,0
+CSCO.US,D,20030522,000000,11.2199,11.3858,11.1129,11.3023,74966541.143967,0
+CSCO.US,D,20030523,000000,11.2945,11.3191,11.1256,11.1413,52551686.235829,0
+CSCO.US,D,20030527,000000,11.051,11.5203,11.0038,11.4683,77946929.190412,0
+CSCO.US,D,20030528,000000,11.65,11.7374,11.4771,11.5606,73962360.42799,0
+CSCO.US,D,20030529,000000,11.6323,12.2155,11.5351,11.8012,136207737.35323,0
+CSCO.US,D,20030530,000000,11.9298,11.974,11.5528,11.6568,96322089.800324,0
+CSCO.US,D,20030602,000000,12.0663,12.2155,11.7904,11.9298,107364502.16931,0
+CSCO.US,D,20030603,000000,11.9936,12.1783,11.9455,12.083,83358097.652392,0
+CSCO.US,D,20030604,000000,12.1331,12.4326,12.0604,12.3353,98090430.95677,0
+CSCO.US,D,20030605,000000,12.2441,12.3697,12.1497,12.3353,74075217.515486,0
+CSCO.US,D,20030606,000000,12.7527,12.9236,12.3137,12.3295,110056115.34442,0
+CSCO.US,D,20030609,000000,12.2155,12.5612,12.1291,12.2371,71864747.789087,0
+CSCO.US,D,20030610,000000,12.3295,12.4267,12.2441,12.3579,64510821.468272,0
+CSCO.US,D,20030611,000000,12.3059,12.5691,12.2441,12.4994,72471475.948036,0
+CSCO.US,D,20030612,000000,12.5848,12.7094,12.4846,12.625,71445004.070744,0
+CSCO.US,D,20030613,000000,12.6329,12.7094,12.2695,12.3629,68587829.962752,0
+CSCO.US,D,20030616,000000,12.4051,12.7832,12.3845,12.7704,73467924.159656,0
+CSCO.US,D,20030617,000000,12.8509,12.9236,12.7448,12.7704,83459497.02798,0
+CSCO.US,D,20030618,000000,12.791,13.3261,12.7606,13.2997,96024242.246084,0
+CSCO.US,D,20030619,000000,13.2791,13.5628,13.1317,13.1769,118977889.66643,0
+CSCO.US,D,20030620,000000,13.1719,13.3261,12.685,12.732,124976757.99237,0
+CSCO.US,D,20030623,000000,12.732,12.739,12.1419,12.2441,96787056.397765,0
+CSCO.US,D,20030624,000000,12.0516,12.3423,11.7943,11.8954,112307754.82634,0
+CSCO.US,D,20030625,000000,12.0359,12.2833,11.9004,11.9819,84729163.44867,0
+CSCO.US,D,20030626,000000,12.1075,12.2765,11.9985,12.1635,70483026.758635,0
+CSCO.US,D,20030627,000000,12.1635,12.4119,11.974,11.9936,71221105.654379,0
+CSCO.US,D,20030630,000000,12.1291,12.2303,11.7276,11.922,65933741.787052,0
+CSCO.US,D,20030701,000000,11.9004,12.2833,11.7708,12.2441,82072754.401454,0
+CSCO.US,D,20030702,000000,12.4119,12.7448,12.3423,12.685,74200740.104983,0
+CSCO.US,D,20030703,000000,12.5465,12.6968,12.3913,12.4267,41665052.311,0
+CSCO.US,D,20030707,000000,12.7094,12.9609,12.6476,12.9383,74047898.64786,0
+CSCO.US,D,20030708,000000,12.9167,13.3399,12.8804,13.2997,81178956.12717,0
+CSCO.US,D,20030709,000000,13.4784,13.882,13.3144,13.3497,148005312.83936,0
+CSCO.US,D,20030710,000000,13.1523,13.4784,12.9167,13.0021,85618541.985181,0
+CSCO.US,D,20030711,000000,13.0512,13.3223,13.0169,13.1857,63551198.633981,0
+CSCO.US,D,20030714,000000,13.5284,13.6414,13.0944,13.2152,78808480.69129,0
+CSCO.US,D,20030715,000000,13.4479,13.4872,12.9953,13.1445,74709633.193,0
+CSCO.US,D,20030716,000000,13.3144,13.3144,12.8234,12.9452,64616350.345397,0
+CSCO.US,D,20030717,000000,12.7772,12.8666,12.464,12.6113,72672169.72272,0
+CSCO.US,D,20030718,000000,12.8588,12.9236,12.5465,12.7026,60580288.582802,0
+CSCO.US,D,20030721,000000,12.8058,12.8058,12.4719,12.732,68800676.997937,0
+CSCO.US,D,20030722,000000,12.844,13.2791,12.844,13.2603,100212149.49724,0
+CSCO.US,D,20030723,000000,13.3223,13.4195,13.0394,13.4067,84446420.399187,0
+CSCO.US,D,20030724,000000,13.5078,13.6354,13.1377,13.1927,79442222.206038,0
+CSCO.US,D,20030725,000000,13.2663,13.5628,12.9236,13.5471,63247292.780199,0
+CSCO.US,D,20030728,000000,13.6414,13.6718,13.4784,13.5471,69925000.240127,0
+CSCO.US,D,20030729,000000,13.5932,13.719,13.2869,13.606,82377512.633235,0
+CSCO.US,D,20030730,000000,13.6354,13.8328,13.5471,13.6886,61260260.147305,0
+CSCO.US,D,20030731,000000,13.825,14.0695,13.7768,13.8388,97642536.360256,0
+CSCO.US,D,20030801,000000,13.7906,13.8525,13.5334,13.6002,69769964.189709,0
+CSCO.US,D,20030804,000000,13.719,13.7396,13.495,13.6768,106181549.17066,0
+CSCO.US,D,20030805,000000,13.664,13.7258,13.2073,13.3969,123448626.52876,0
+CSCO.US,D,20030806,000000,12.7222,12.8126,12.4483,12.5337,179249682.58943,0
+CSCO.US,D,20030807,000000,12.5416,12.6044,12.3697,12.4483,77347595.436064,0
+CSCO.US,D,20030808,000000,12.5465,12.6182,12.464,12.4846,51989844.892966,0
+CSCO.US,D,20030811,000000,12.5062,12.625,12.464,12.5779,50296626.039815,0
+CSCO.US,D,20030812,000000,12.6113,12.6702,12.464,12.6624,60364996.434621,0
+CSCO.US,D,20030813,000000,12.6624,12.7772,12.3795,12.4935,79285897.91408,0
+CSCO.US,D,20030814,000000,12.4935,12.6968,12.4414,12.6408,58557980.535918,0
+CSCO.US,D,20030815,000000,12.5986,12.6968,12.519,12.6329,27284510.784266,0
+CSCO.US,D,20030818,000000,12.7094,13.0325,12.685,12.9746,64522746.613277,0
+CSCO.US,D,20030819,000000,13.0944,13.2289,13.0169,13.1719,63106452.846038,0
+CSCO.US,D,20030820,000000,13.0512,13.4303,13.0169,13.1857,66892667.036003,0
+CSCO.US,D,20030821,000000,13.4067,13.495,13.2525,13.4057,64748777.502199,0
+CSCO.US,D,20030822,000000,13.657,13.7052,13.3223,13.3399,76000478.711954,0
+CSCO.US,D,20030825,000000,13.2731,13.5019,13.1857,13.4784,52511064.364855,0
+CSCO.US,D,20030826,000000,13.4136,13.6208,13.3261,13.5628,80088738.188671,0
+CSCO.US,D,20030827,000000,13.6002,13.6482,13.4725,13.5019,48812426.158651,0
+CSCO.US,D,20030828,000000,13.664,13.6846,13.5019,13.6276,51867381.495237,0
+CSCO.US,D,20030829,000000,13.5628,13.7562,13.5412,13.5932,42258719.839318,0
+CSCO.US,D,20030902,000000,13.719,13.9615,13.6208,13.9104,72377572.814326,0
+CSCO.US,D,20030903,000000,14.2247,14.6056,14.1167,14.3739,156723459.45477,0
+CSCO.US,D,20030904,000000,14.5516,14.8089,14.5369,14.6194,92610198.491038,0
+CSCO.US,D,20030905,000000,14.4741,14.7196,14.3945,14.48,80292084.824392,0
+CSCO.US,D,20030908,000000,14.4996,14.8551,14.4996,14.8138,63694223.996083,0
+CSCO.US,D,20030909,000000,14.8983,14.9513,14.6793,14.7559,91490646.325223,0
+CSCO.US,D,20030910,000000,14.6518,14.8737,14.4996,14.529,80725750.71672,0
+CSCO.US,D,20030911,000000,14.5448,14.7775,14.3602,14.7068,79632614.121894,0
+CSCO.US,D,20030912,000000,14.7068,14.7775,14.4525,14.6724,70017146.680829,0
+CSCO.US,D,20030915,000000,14.7108,14.7196,14.4603,14.48,50622335.254362,0
+CSCO.US,D,20030916,000000,14.4996,15.2047,14.4201,15.1193,95586633.214434,0
+CSCO.US,D,20030917,000000,15.0986,15.1811,14.8492,15.0102,71941325.347054,0
+CSCO.US,D,20030918,000000,14.9975,15.2321,14.8737,15.2105,63390618.562265,0
+CSCO.US,D,20030919,000000,15.2419,15.3087,14.913,14.9277,64189061.503283,0
+CSCO.US,D,20030922,000000,14.644,14.8138,14.6282,14.7559,60943272.277064,0
+CSCO.US,D,20030923,000000,14.7422,15.0681,14.7343,15.0191,60818676.406777,0
+CSCO.US,D,20030924,000000,15.1968,15.2577,14.3513,14.4279,111960722.92297,0
+CSCO.US,D,20030925,000000,14.3945,14.5516,14.1589,14.2463,107022428.7229,0
+CSCO.US,D,20030926,000000,14.2031,14.5134,14.1667,14.1727,74710681.098569,0
+CSCO.US,D,20030929,000000,14.2747,14.4004,14.2159,14.3445,65700487.580153,0
+CSCO.US,D,20030930,000000,14.2463,14.2943,13.7052,13.9104,91053701.272611,0
+CSCO.US,D,20031001,000000,13.9752,14.3896,13.9752,14.3445,73543239.953775,0
+CSCO.US,D,20031002,000000,14.3739,14.4122,14.0243,14.1951,73095165.105283,0
+CSCO.US,D,20031003,000000,14.5212,14.9277,14.3945,14.7422,84593593.593535,0
+CSCO.US,D,20031006,000000,14.8207,14.8551,14.3395,14.7706,35112608.773889,0
+CSCO.US,D,20031007,000000,14.6282,14.9199,14.5212,14.913,60564548.613442,0
+CSCO.US,D,20031008,000000,14.9415,15.0033,14.693,14.7638,50251801.344466,0
+CSCO.US,D,20031009,000000,14.9699,15.1811,14.7068,14.8737,75911769.279312,0
+CSCO.US,D,20031010,000000,14.9336,15.0623,14.7068,14.7638,54632668.847581,0
+CSCO.US,D,20031013,000000,14.9336,14.9768,14.8138,14.913,52061461.957225,0
+CSCO.US,D,20031014,000000,14.801,15.0397,14.7343,15.0102,42626576.447231,0
+CSCO.US,D,20031015,000000,15.1723,15.2105,14.8551,14.9277,57480790.640121,0
+CSCO.US,D,20031016,000000,14.862,14.9847,14.7559,14.9415,50629515.800684,0
+CSCO.US,D,20031017,000000,14.9199,14.9336,14.6518,14.6586,49880995.529044,0
+CSCO.US,D,20031020,000000,14.7343,15.0033,14.7343,14.9699,44597781.530709,0
+CSCO.US,D,20031021,000000,15.0849,15.0849,14.8423,14.9896,49513020.789891,0
+CSCO.US,D,20031022,000000,14.8207,14.9199,14.6282,14.6518,42096501.205832,0
+CSCO.US,D,20031023,000000,14.2384,14.4672,14.2159,14.314,70665236.049375,0
+CSCO.US,D,20031024,000000,14.2384,14.2747,13.664,14.0607,89998310.664088,0
+CSCO.US,D,20031027,000000,14.1049,14.3513,14.0695,14.1529,53321588.261911,0
+CSCO.US,D,20031028,000000,14.2679,14.862,14.2531,14.8423,68875085.421928,0
+CSCO.US,D,20031029,000000,14.8354,14.8678,14.6666,14.7854,52981580.075458,0
+CSCO.US,D,20031030,000000,14.9699,15.0033,14.7068,14.8138,59617390.661718,0
+CSCO.US,D,20031031,000000,14.8983,14.9975,14.7932,14.862,53662110.726607,0
+CSCO.US,D,20031103,000000,15.0397,15.461,15.0397,15.4148,84509573.767448,0
+CSCO.US,D,20031104,000000,15.5179,15.5179,15.1968,15.3235,70449175.029761,0
+CSCO.US,D,20031105,000000,15.3549,16.3742,15.1605,15.4796,120735399.41021,0
+CSCO.US,D,20031106,000000,16.3054,16.4331,16.0551,16.2622,164227481.69975,0
+CSCO.US,D,20031107,000000,16.2769,16.3467,15.786,15.8616,86914489.551656,0
+CSCO.US,D,20031110,000000,15.8763,16.0983,15.6917,15.7575,63964465.50158,0
+CSCO.US,D,20031111,000000,15.7575,15.9431,15.6592,15.8684,55138806.218912,0
+CSCO.US,D,20031112,000000,15.9166,16.3329,15.8842,16.3093,55587063.356128,0
+CSCO.US,D,20031113,000000,16.0923,16.1561,15.625,16.1209,67707161.568445,0
+CSCO.US,D,20031114,000000,16.1335,16.3261,15.7781,15.8096,66733133.851483,0
+CSCO.US,D,20031117,000000,15.625,15.7368,15.4796,15.6592,55278256.074258,0
+CSCO.US,D,20031118,000000,15.8026,15.9097,15.403,15.4295,63921619.504501,0
+CSCO.US,D,20031119,000000,15.4089,15.7428,15.3392,15.6652,49785405.970045,0
+CSCO.US,D,20031120,000000,15.5512,15.8842,15.461,15.5778,61580603.555786,0
+CSCO.US,D,20031121,000000,15.7084,15.8223,15.3009,15.7428,52309762.621634,0
+CSCO.US,D,20031124,000000,15.892,16.3172,15.8763,16.1895,54504746.971863,0
+CSCO.US,D,20031125,000000,16.2327,16.2966,16.0491,16.0639,53549948.169331,0
+CSCO.US,D,20031126,000000,16.0639,16.2397,15.9303,16.1955,41230716.329396,0
+CSCO.US,D,20031128,000000,16.1267,16.2327,16.0551,16.1209,19135546.960937,0
+CSCO.US,D,20031201,000000,16.2769,16.5126,16.2131,16.4586,73135541.548421,0
+CSCO.US,D,20031202,000000,16.4586,16.5048,16.3742,16.4124,54250506.139152,0
+CSCO.US,D,20031203,000000,16.488,16.9005,16.4252,16.544,93411269.852147,0
+CSCO.US,D,20031204,000000,16.544,17.1205,16.544,17.0281,99475873.121282,0
+CSCO.US,D,20031205,000000,17.0281,17.0281,16.7728,16.8661,59617303.081662,0
+CSCO.US,D,20031208,000000,16.8288,17.3031,16.8219,17.2501,56676209.966485,0
+CSCO.US,D,20031209,000000,17.3031,17.362,16.3054,16.4959,94491666.603761,0
+CSCO.US,D,20031210,000000,16.6206,16.9515,16.5214,16.8867,90818013.154819,0
+CSCO.US,D,20031211,000000,16.8219,17.0341,16.652,16.9938,72523735.782897,0
+CSCO.US,D,20031212,000000,16.9584,17.1155,16.7532,17.1067,54004858.33578,0
+CSCO.US,D,20031215,000000,17.4268,17.47,16.9653,17.0281,77715617.020364,0
+CSCO.US,D,20031216,000000,17.0281,17.2069,16.766,16.8809,60822007.504071,0
+CSCO.US,D,20031217,000000,16.8867,16.9938,16.5862,16.6796,60827569.85608,0
+CSCO.US,D,20031218,000000,16.7012,17.2127,16.7012,17.1607,72440490.938479,0
+CSCO.US,D,20031219,000000,17.2069,17.2216,16.8288,16.8936,86782300.694079,0
+CSCO.US,D,20031222,000000,16.9584,17.0811,16.9005,17.0281,38247809.847118,0
+CSCO.US,D,20031223,000000,16.9722,17.0497,16.8504,17.0017,40009205.701349,0
+CSCO.US,D,20031224,000000,16.9653,17.0281,16.9142,16.9515,15045001.237376,0
+CSCO.US,D,20031226,000000,16.9201,17.0183,16.8661,16.8661,9997976.3962308,0
+CSCO.US,D,20031229,000000,16.8867,17.3836,16.8583,17.3267,44599030.055711,0
+CSCO.US,D,20031230,000000,17.2619,17.3561,17.0497,17.1283,40461913.12752,0
+CSCO.US,D,20031231,000000,17.1607,17.2619,17.0341,17.2069,42793133.348669,0
+CSCO.US,D,20040102,000000,17.2982,17.42,17.1549,17.2216,42179847.887526,0
+CSCO.US,D,20040105,000000,17.3502,17.639,17.3109,17.5898,54767754.975655,0
+CSCO.US,D,20040106,000000,17.63,17.8235,17.577,17.796,61516358.491928,0
+CSCO.US,D,20040107,000000,17.8746,18.2733,17.6478,18.1515,68648774.480498,0
+CSCO.US,D,20040108,000000,18.3479,18.8517,18.0945,18.7054,86857824.236241,0
+CSCO.US,D,20040109,000000,18.448,19.3151,18.4264,18.8035,96963544.470346,0
+CSCO.US,D,20040112,000000,18.8733,19.2788,18.6758,19.1933,74454241.599071,0
+CSCO.US,D,20040113,000000,19.2248,19.3505,18.7898,19.0961,79332713.528172,0
+CSCO.US,D,20040114,000000,19.1885,19.5252,19.0559,19.4546,59557846.406515,0
+CSCO.US,D,20040115,000000,19.4467,19.539,19.1708,19.2867,64889178.517701,0
+CSCO.US,D,20040116,000000,19.8297,20.848,19.7354,20.685,128565800.95903,0
+CSCO.US,D,20040120,000000,20.8568,20.8735,20.2107,20.4916,88059591.671614,0
+CSCO.US,D,20040121,000000,20.246,20.5062,20.0201,20.3089,76068343.072596,0
+CSCO.US,D,20040122,000000,20.2549,20.2804,19.8208,20.0379,61208262.034243,0
+CSCO.US,D,20040123,000000,20.0633,20.1253,19.2101,19.4084,83990169.035815,0
+CSCO.US,D,20040126,000000,19.4467,20.0987,19.3053,20.0261,60533852.821748,0
+CSCO.US,D,20040127,000000,20.0545,20.2382,18.9331,19.5322,69525742.108198,0
+CSCO.US,D,20040128,000000,19.6824,19.7973,18.9331,19.0167,69632193.631042,0
+CSCO.US,D,20040129,000000,19.1933,19.2248,18.2222,18.4343,122317185.87936,0
+CSCO.US,D,20040130,000000,18.7338,18.7829,18.0367,18.2585,100961154.51432,0
+CSCO.US,D,20040202,000000,18.556,18.9587,18.2075,18.6072,114976720.40967,0
+CSCO.US,D,20040203,000000,18.6406,18.9115,18.4756,18.7505,115409146.94236,0
+CSCO.US,D,20040204,000000,17.7391,17.7508,17.0497,17.1027,268351336.4069,0
+CSCO.US,D,20040205,000000,17.3355,17.3984,16.7954,16.9142,146462588.09413,0
+CSCO.US,D,20040206,000000,17.0881,17.584,17.0341,17.5692,104395780.60119,0
+CSCO.US,D,20040209,000000,17.7106,17.7902,17.47,17.5192,74217652.221388,0
+CSCO.US,D,20040210,000000,17.5044,17.6762,17.4553,17.5967,55963732.961895,0
+CSCO.US,D,20040211,000000,17.6046,17.6478,17.1067,17.2127,123588774.98782,0
+CSCO.US,D,20040212,000000,17.2069,17.2913,16.9722,17.0811,68434989.524,0
+CSCO.US,D,20040213,000000,17.2009,17.362,17.0017,17.0881,61064831.359784,0
+CSCO.US,D,20040217,000000,17.3708,17.3836,17.1283,17.2216,52609832.265235,0
+CSCO.US,D,20040218,000000,17.3267,17.3502,17.0959,17.1067,55816223.704537,0
+CSCO.US,D,20040219,000000,17.2216,17.2775,16.7218,16.8141,77611336.668241,0
+CSCO.US,D,20040220,000000,16.7797,16.8867,16.2131,16.4645,99063250.883641,0
+CSCO.US,D,20040223,000000,16.4527,16.5214,16.0059,16.1561,84604602.203057,0
+CSCO.US,D,20040224,000000,16.0207,16.5048,15.7654,16.3673,129238809.90897,0
+CSCO.US,D,20040225,000000,16.4527,16.7954,16.3909,16.7463,86511816.815867,0
+CSCO.US,D,20040226,000000,16.7012,16.9722,16.5342,16.5774,70035621.999419,0
+CSCO.US,D,20040227,000000,16.6796,16.8219,16.3742,16.4478,71880693.469744,0
+CSCO.US,D,20040301,000000,16.544,16.761,16.4478,16.709,51774492.660793,0
+CSCO.US,D,20040302,000000,16.709,16.9515,16.3093,16.3545,88309420.913534,0
+CSCO.US,D,20040303,000000,16.3054,16.3673,16.0786,16.1209,77997273.466113,0
+CSCO.US,D,20040304,000000,16.1473,16.5048,16.1267,16.4645,64062553.128956,0
+CSCO.US,D,20040305,000000,16.2397,16.5774,16.1561,16.2563,79373967.808629,0
+CSCO.US,D,20040308,000000,16.3742,16.4959,15.8557,15.8763,87362871.94872,0
+CSCO.US,D,20040309,000000,15.8164,15.9637,15.5778,15.7084,90229382.498165,0
+CSCO.US,D,20040310,000000,15.8223,16.0845,15.7428,15.7732,113526966.98707,0
+CSCO.US,D,20040311,000000,15.6652,16.1837,15.6534,15.8616,126290733.81179,0
+CSCO.US,D,20040312,000000,16.1051,16.4586,15.9696,16.4252,102817244.7779,0
+CSCO.US,D,20040315,000000,16.2966,16.5401,16.1051,16.1767,95870081.996238,0
+CSCO.US,D,20040316,000000,16.3172,16.4724,16.2053,16.4193,83531395.16312,0
+CSCO.US,D,20040317,000000,16.5862,16.7728,16.4645,16.6854,74040529.702578,0
+CSCO.US,D,20040318,000000,16.6206,16.6422,16.3673,16.4527,78805996.880132,0
+CSCO.US,D,20040319,000000,16.439,16.4586,15.9431,15.9755,98900496.586084,0
+CSCO.US,D,20040322,000000,15.7948,15.9637,15.6838,15.8684,79322589.884577,0
+CSCO.US,D,20040323,000000,16.0983,16.2327,15.8351,15.8763,83124047.077996,0
+CSCO.US,D,20040324,000000,15.9303,16.2131,15.8429,16.0983,72817516.974712,0
+CSCO.US,D,20040325,000000,16.2131,16.7954,16.1955,16.7463,90743147.48146,0
+CSCO.US,D,20040326,000000,16.766,16.8936,16.5706,16.6206,67878911.15258,0
+CSCO.US,D,20040329,000000,16.8141,17.0341,16.7954,16.9368,61922339.92081,0
+CSCO.US,D,20040330,000000,16.8455,17.0183,16.7306,16.9938,54125817.596945,0
+CSCO.US,D,20040331,000000,17.0017,17.0341,16.6854,16.7394,71896759.318386,0
+CSCO.US,D,20040401,000000,16.8141,17.0281,16.7012,16.8583,62286283.940584,0
+CSCO.US,D,20040402,000000,17.1607,17.362,17.0811,17.3502,76461414.590016,0
+CSCO.US,D,20040405,000000,17.2501,17.63,17.2422,17.6174,58195562.038536,0
+CSCO.US,D,20040406,000000,17.5898,17.6232,17.3109,17.5044,54532505.776522,0
+CSCO.US,D,20040407,000000,17.42,17.47,17.1155,17.2127,63435799.688079,0
+CSCO.US,D,20040408,000000,17.5112,17.5398,17.0497,17.1489,45242301.502735,0
+CSCO.US,D,20040412,000000,17.1941,17.2775,17.0733,17.1351,34771634.151688,0
+CSCO.US,D,20040413,000000,17.3267,17.362,16.7532,16.7728,59203104.402989,0
+CSCO.US,D,20040414,000000,16.5862,16.761,16.4527,16.5214,61009299.49325,0
+CSCO.US,D,20040415,000000,16.4645,16.603,15.8429,16.2053,104209878.69083,0
+CSCO.US,D,20040416,000000,16.1335,16.1837,15.7575,15.9637,86729822.927449,0
+CSCO.US,D,20040419,000000,16.0128,16.2622,15.9431,16.2327,60552826.124617,0
+CSCO.US,D,20040420,000000,16.3093,16.4586,15.6592,15.6996,88029254.347131,0
+CSCO.US,D,20040421,000000,15.8096,15.9431,15.4796,15.8842,103747882.68673,0
+CSCO.US,D,20040422,000000,15.7428,16.5706,15.6652,16.439,102143249.02473,0
+CSCO.US,D,20040423,000000,16.5048,16.6472,16.2397,16.5578,72331756.22391,0
+CSCO.US,D,20040426,000000,16.5951,16.7178,16.3545,16.4331,57420118.0279,0
+CSCO.US,D,20040427,000000,16.439,16.7532,16.2397,16.2897,59179488.338714,0
+CSCO.US,D,20040428,000000,16.1405,16.3261,15.8282,15.8842,60814845.288459,0
+CSCO.US,D,20040429,000000,15.9166,16.0128,15.2734,15.5582,82097124.061571,0
+CSCO.US,D,20040430,000000,15.403,15.5582,14.7854,14.8492,124761167.46097,0
+CSCO.US,D,20040503,000000,14.9896,15.3392,14.8983,14.9975,96136948.614412,0
+CSCO.US,D,20040504,000000,15.0397,15.5179,14.913,15.1723,78646161.238902,0
+CSCO.US,D,20040505,000000,15.2577,15.3009,15.0681,15.0986,50197023.073773,0
+CSCO.US,D,20040506,000000,14.9513,15.403,14.9336,15.2685,88198071.01772,0
+CSCO.US,D,20040507,000000,15.2645,15.7152,15.2508,15.403,91184630.403084,0
+CSCO.US,D,20040510,000000,15.2105,15.4796,15.0907,15.3549,95126802.270814,0
+CSCO.US,D,20040511,000000,15.5326,15.8478,15.461,15.8026,131045810.53208,0
+CSCO.US,D,20040512,000000,15.7428,15.8026,15.0455,15.5926,161932478.88739,0
+CSCO.US,D,20040513,000000,15.461,15.5836,15.2734,15.4531,74246314.322682,0
+CSCO.US,D,20040514,000000,15.4089,15.4531,15.0191,15.0849,90426691.201799,0
+CSCO.US,D,20040517,000000,14.7422,15.403,14.6852,14.862,95596993.120509,0
+CSCO.US,D,20040518,000000,14.9896,15.0623,14.8983,14.913,73015423.463155,0
+CSCO.US,D,20040519,000000,15.1123,15.5179,15.1075,15.1643,89468625.459456,0
+CSCO.US,D,20040520,000000,15.1261,15.4089,15.0681,15.2803,62017372.42991,0
+CSCO.US,D,20040521,000000,15.3843,15.4364,15.1723,15.3696,52276659.396739,0
+CSCO.US,D,20040524,000000,15.461,15.5582,15.2921,15.3755,60000758.10512,0
+CSCO.US,D,20040525,000000,15.3087,15.8557,15.2685,15.786,79975067.42134,0
+CSCO.US,D,20040526,000000,15.786,16.544,15.6592,15.8684,61726709.495483,0
+CSCO.US,D,20040527,000000,15.9755,16.0551,15.8096,16.0059,55120689.367534,0
+CSCO.US,D,20040528,000000,16.0491,16.0551,15.732,15.8842,51005464.398538,0
+CSCO.US,D,20040601,000000,15.6917,15.8429,15.565,15.7948,51466944.087653,0
+CSCO.US,D,20040602,000000,15.8429,16.0207,15.673,15.9166,53547300.400158,0
+CSCO.US,D,20040603,000000,15.8282,16.0639,15.7486,15.8684,54680992.671729,0
+CSCO.US,D,20040604,000000,16.2622,16.488,16.1631,16.1767,101287113.23019,0
+CSCO.US,D,20040607,000000,16.3614,17.0065,16.2563,16.9653,94499594.635687,0
+CSCO.US,D,20040608,000000,16.7463,16.928,16.7218,16.8583,69701521.393339,0
+CSCO.US,D,20040609,000000,16.7532,16.8288,16.6648,16.7306,58003524.432301,0
+CSCO.US,D,20040610,000000,16.8082,16.9201,16.6698,16.9142,50630609.533026,0
+CSCO.US,D,20040614,000000,16.709,16.8013,16.3909,16.5578,63310331.072339,0
+CSCO.US,D,20040615,000000,16.6796,17.0017,16.6422,16.7866,85706693.349551,0
+CSCO.US,D,20040616,000000,16.8504,17.0183,16.8288,16.9584,62051801.576138,0
+CSCO.US,D,20040617,000000,16.6648,16.7532,16.4645,16.5862,77686443.695945,0
+CSCO.US,D,20040618,000000,16.4724,16.8583,16.4056,16.6344,105547455.29893,0
+CSCO.US,D,20040621,000000,16.7394,16.7797,16.2053,16.2397,67966714.233466,0
+CSCO.US,D,20040622,000000,16.2397,16.5646,16.1699,16.488,75043803.048426,0
+CSCO.US,D,20040623,000000,16.4478,17.0959,16.4331,17.0183,101263074.54122,0
+CSCO.US,D,20040624,000000,16.9005,17.1853,16.766,16.8141,75398460.527014,0
+CSCO.US,D,20040625,000000,16.8082,17.0281,16.2966,16.6422,85330114.378958,0
+CSCO.US,D,20040628,000000,16.8583,16.9005,16.4586,16.544,60255860.481185,0
+CSCO.US,D,20040629,000000,16.5274,16.9142,16.4959,16.8367,62481764.665116,0
+CSCO.US,D,20040630,000000,16.8583,17.0281,16.6854,16.8288,71387373.337954,0
+CSCO.US,D,20040701,000000,16.8013,16.8141,16.2769,16.4124,76506170.036017,0
+CSCO.US,D,20040702,000000,16.4331,16.4802,16.1267,16.2966,48755792.412791,0
+CSCO.US,D,20040706,000000,16.0923,16.1267,15.786,15.8842,59415784.425043,0
+CSCO.US,D,20040707,000000,15.9372,16.1473,15.8478,15.9215,59398296.92803,0
+CSCO.US,D,20040708,000000,15.8223,16.0845,15.6917,15.7428,63832983.394698,0
+CSCO.US,D,20040709,000000,15.8096,16.0354,15.7486,15.8763,46368985.33298,0
+CSCO.US,D,20040712,000000,15.7368,15.8351,15.5778,15.8282,49886932.642227,0
+CSCO.US,D,20040713,000000,15.8684,16.0639,15.6996,15.7232,54280947.337657,0
+CSCO.US,D,20040714,000000,15.8351,16.0001,15.625,15.6917,72244149.688966,0
+CSCO.US,D,20040715,000000,15.7486,15.9018,15.673,15.7152,62865999.762107,0
+CSCO.US,D,20040716,000000,15.9097,15.9166,15.0907,15.2851,75354950.550897,0
+CSCO.US,D,20040719,000000,15.2321,15.4462,14.9582,15.1643,72593918.978311,0
+CSCO.US,D,20040720,000000,15.2184,15.5582,15.1409,15.5385,61739185.58015,0
+CSCO.US,D,20040721,000000,15.7781,15.8164,15.0191,15.0338,70149292.766749,0
+CSCO.US,D,20040722,000000,15.0681,15.2851,14.8678,15.1879,66583043.019181,0
+CSCO.US,D,20040723,000000,15.0986,15.1075,14.7343,14.862,60110209.754112,0
+CSCO.US,D,20040726,000000,14.8138,14.9336,14.4122,14.584,78646832.346549,0
+CSCO.US,D,20040727,000000,14.6116,14.7638,14.3818,14.7068,84115061.252575,0
+CSCO.US,D,20040728,000000,14.584,14.693,14.2531,14.5585,72092324.567857,0
+CSCO.US,D,20040729,000000,14.7343,14.8983,14.6586,14.7706,55672603.612743,0
+CSCO.US,D,20040730,000000,14.7854,15.1261,14.7343,14.8551,69389322.930182,0
+CSCO.US,D,20040802,000000,14.6194,15.0849,14.5585,15.0849,57452090.859034,0
+CSCO.US,D,20040803,000000,15.0033,15.076,14.7196,14.7274,57035125.261576,0
+CSCO.US,D,20040804,000000,14.644,15.0397,14.6116,14.9975,62350928.206564,0
+CSCO.US,D,20040805,000000,14.9847,15.076,14.6056,14.6361,67503141.788332,0
+CSCO.US,D,20040806,000000,14.3602,14.6282,14.1107,14.1529,82077448.081499,0
+CSCO.US,D,20040809,000000,14.1873,14.3602,14.1589,14.2384,51088470.94373,0
+CSCO.US,D,20040810,000000,14.4201,14.5369,14.2384,14.529,99765302.8063,0
+CSCO.US,D,20040811,000000,13.2005,13.2447,12.953,12.9874,250266317.32457,0
+CSCO.US,D,20040812,000000,12.9609,13.0325,12.4483,12.6329,142556004.28082,0
+CSCO.US,D,20040813,000000,12.9167,12.9452,12.6408,12.685,85854357.399568,0
+CSCO.US,D,20040816,000000,12.685,13.1101,12.6476,12.9452,65213806.220377,0
+CSCO.US,D,20040817,000000,13.064,13.2663,12.953,13.2663,73706884.309122,0
+CSCO.US,D,20040818,000000,13.1523,13.5078,13.0944,13.4872,84396470.233743,0
+CSCO.US,D,20040819,000000,13.4263,13.6414,13.3802,13.5628,69833647.111804,0
+CSCO.US,D,20040820,000000,13.4479,13.5078,13.2359,13.4067,80157590.37089,0
+CSCO.US,D,20040823,000000,13.4479,13.6886,13.389,13.6208,53758762.448393,0
+CSCO.US,D,20040824,000000,13.5932,13.606,13.3585,13.4725,57187435.128119,0
+CSCO.US,D,20040825,000000,13.4872,13.7562,13.3585,13.719,58816950.69172,0
+CSCO.US,D,20040826,000000,13.6718,13.7994,13.606,13.6129,45818791.119359,0
+CSCO.US,D,20040827,000000,13.6482,13.8623,13.6354,13.825,47145546.498531,0
+CSCO.US,D,20040830,000000,13.7258,13.8201,13.5157,13.5157,50542645.549245,0
+CSCO.US,D,20040831,000000,13.5932,13.6276,13.0875,13.3223,91221748.053394,0
+CSCO.US,D,20040901,000000,13.2525,13.5756,13.2073,13.555,50964332.322812,0
+CSCO.US,D,20040902,000000,13.5412,13.7562,13.4263,13.7052,58598197.094532,0
+CSCO.US,D,20040903,000000,13.5019,13.606,13.2005,13.3144,58293157.79187,0
+CSCO.US,D,20040907,000000,13.5078,13.6208,13.3802,13.5284,64070403.764553,0
+CSCO.US,D,20040908,000000,13.4646,13.8692,13.4303,13.712,73486135.7197,0
+CSCO.US,D,20040909,000000,13.8388,14.2247,13.7396,14.1529,84607981.16387,0
+CSCO.US,D,20040910,000000,14.1245,14.6361,14.097,14.529,73716273.705958,0
+CSCO.US,D,20040913,000000,14.584,14.6518,14.1107,14.3818,64067861.906147,0
+CSCO.US,D,20040914,000000,14.4201,14.5134,14.2747,14.4525,62420551.29696,0
+CSCO.US,D,20040915,000000,14.097,14.1245,13.8692,13.8888,92226096.800877,0
+CSCO.US,D,20040916,000000,13.9261,14.0243,13.8201,13.9104,54071252.166159,0
+CSCO.US,D,20040917,000000,13.7052,13.7258,13.555,13.606,84295407.939539,0
+CSCO.US,D,20040920,000000,13.5236,13.8328,13.4479,13.7052,90180521.991573,0
+CSCO.US,D,20040921,000000,13.771,13.9949,13.7052,13.9546,63877413.979789,0
+CSCO.US,D,20040922,000000,13.6354,13.6964,13.3969,13.4646,105310819.0761,0
+CSCO.US,D,20040923,000000,13.4195,13.5756,13.3664,13.4195,57934755.756649,0
+CSCO.US,D,20040924,000000,13.4057,13.4391,13.0021,13.064,88354017.493386,0
+CSCO.US,D,20040927,000000,12.9677,13.0325,12.7448,12.8126,87558616.431797,0
+CSCO.US,D,20040928,000000,12.8509,12.8804,12.678,12.8312,90109074.995565,0
+CSCO.US,D,20040929,000000,12.898,13.0944,12.8382,13.0021,69970628.431583,0
+CSCO.US,D,20040930,000000,12.9795,13.0394,12.8175,12.8509,56420899.842377,0
+CSCO.US,D,20041001,000000,12.9795,13.495,12.9609,13.4391,73841369.597269,0
+CSCO.US,D,20041004,000000,13.6414,13.7052,13.4057,13.4646,74808670.962161,0
+CSCO.US,D,20041005,000000,13.4195,13.6718,13.4136,13.5628,57794094.037721,0
+CSCO.US,D,20041006,000000,13.5236,13.8751,13.5236,13.8692,71989746.934986,0
+CSCO.US,D,20041007,000000,13.825,14.0155,13.555,13.5844,68490363.542758,0
+CSCO.US,D,20041008,000000,13.4646,13.6482,13.2663,13.3311,63653924.949274,0
+CSCO.US,D,20041011,000000,13.3261,13.5078,13.2927,13.4784,32679455.549826,0
+CSCO.US,D,20041012,000000,13.2663,13.7396,13.1927,13.606,52342390.266452,0
+CSCO.US,D,20041013,000000,13.8122,13.8456,13.2231,13.3969,102352258.83137,0
+CSCO.US,D,20041014,000000,13.3399,13.4067,13.1377,13.2005,54832101.876789,0
+CSCO.US,D,20041015,000000,13.2005,13.3497,13.0512,13.1239,65633414.495145,0
+CSCO.US,D,20041018,000000,13.1641,13.2997,13.0807,13.2447,58717763.221764,0
+CSCO.US,D,20041019,000000,13.4303,13.5932,13.2073,13.2791,70234587.59553,0
+CSCO.US,D,20041020,000000,13.2005,13.2525,12.9874,13.1033,74458086.974609,0
+CSCO.US,D,20041021,000000,13.2603,13.2927,13.0512,13.2289,58193627.130294,0
+CSCO.US,D,20041022,000000,13.2663,13.3261,12.898,12.9746,50077469.167015,0
+CSCO.US,D,20041025,000000,12.9118,12.9874,12.7832,12.8234,48041581.119393,0
+CSCO.US,D,20041026,000000,12.8735,12.9304,12.6408,12.8588,72323102.092206,0
+CSCO.US,D,20041027,000000,12.8382,13.2447,12.7094,13.1719,88379039.93044,0
+CSCO.US,D,20041028,000000,13.1641,13.4725,13.0728,13.4558,77641480.5019,0
+CSCO.US,D,20041029,000000,13.4479,13.7562,13.4195,13.6414,103367791.34849,0
+CSCO.US,D,20041101,000000,13.6354,13.7396,13.4558,13.6768,56192498.181673,0
+CSCO.US,D,20041102,000000,13.7052,13.8623,13.606,13.6964,53395074.040182,0
+CSCO.US,D,20041103,000000,14.0459,14.0607,13.6129,13.6886,73339405.517503,0
+CSCO.US,D,20041104,000000,13.6768,13.8888,13.657,13.8623,69142627.221241,0
+CSCO.US,D,20041105,000000,14.0519,14.2109,14.0037,14.1815,76484258.72774,0
+CSCO.US,D,20041108,000000,14.1815,14.2109,14.0332,14.1815,70071083.775623,0
+CSCO.US,D,20041109,000000,14.1245,14.2031,13.9752,14.0243,97057611.562072,0
+CSCO.US,D,20041110,000000,13.4784,13.5157,13.0807,13.0944,241541217.25995,0
+CSCO.US,D,20041111,000000,13.1377,13.3223,12.7832,13.3065,86980298.836071,0
+CSCO.US,D,20041112,000000,13.3497,13.6886,13.3261,13.6768,103486240.3208,0
+CSCO.US,D,20041115,000000,13.5844,13.882,13.5471,13.882,79037571.790351,0
+CSCO.US,D,20041116,000000,13.7994,13.8623,13.6768,13.7641,56531646.861518,0
+CSCO.US,D,20041117,000000,13.8456,14.0823,13.7828,13.8751,74007471.286084,0
+CSCO.US,D,20041118,000000,13.8456,14.0391,13.7994,13.8623,64841674.483624,0
+CSCO.US,D,20041119,000000,13.8525,13.9487,13.4872,13.5019,70210218.953786,0
+CSCO.US,D,20041122,000000,13.4057,13.6129,13.3065,13.6002,62417219.181293,0
+CSCO.US,D,20041123,000000,13.4872,13.6002,13.4558,13.495,62808357.827217,0
+CSCO.US,D,20041124,000000,13.5284,13.6718,13.5236,13.6414,51617480.967224,0
+CSCO.US,D,20041126,000000,13.6002,13.7641,13.5412,13.657,27524371.175251,0
+CSCO.US,D,20041129,000000,13.6354,13.771,13.4067,13.4479,69854142.881947,0
+CSCO.US,D,20041130,000000,13.389,13.6002,13.2869,13.3144,89643391.463702,0
+CSCO.US,D,20041201,000000,13.4067,13.606,13.3585,13.6002,90396104.37599,0
+CSCO.US,D,20041202,000000,13.555,13.8201,13.5334,13.6354,73361512.353349,0
+CSCO.US,D,20041203,000000,13.6354,13.9831,13.6354,13.7994,89196722.98799,0
+CSCO.US,D,20041206,000000,13.8525,14.1107,13.8201,14.0744,79411537.616444,0
+CSCO.US,D,20041207,000000,14.1727,14.4525,13.9615,14.0077,146333697.74591,0
+CSCO.US,D,20041208,000000,14.0519,14.1383,13.9104,14.0607,75488863.513553,0
+CSCO.US,D,20041209,000000,13.8456,14.0391,13.6964,13.7768,95365327.575112,0
+CSCO.US,D,20041210,000000,13.7396,14.0037,13.719,13.7906,62169308.553651,0
+CSCO.US,D,20041213,000000,13.8388,13.8888,13.5756,13.6846,76910012.882106,0
+CSCO.US,D,20041214,000000,13.5844,13.8328,13.5697,13.6886,70535583.958341,0
+CSCO.US,D,20041215,000000,13.6354,13.7906,13.6129,13.7768,70296636.029347,0
+CSCO.US,D,20041216,000000,13.6886,13.9615,13.6768,13.7768,122683843.86254,0
+CSCO.US,D,20041217,000000,13.6208,13.9055,13.4872,13.4872,148419716.21096,0
+CSCO.US,D,20041220,000000,13.5628,13.7258,13.495,13.5284,80304720.793581,0
+CSCO.US,D,20041221,000000,13.5412,13.8623,13.5236,13.7474,92191029.134929,0
+CSCO.US,D,20041222,000000,13.6354,13.8201,13.6002,13.719,77486659.328134,0
+CSCO.US,D,20041223,000000,13.6482,13.8888,13.6482,13.8122,72150101.946324,0
+CSCO.US,D,20041227,000000,13.8122,13.9055,13.7052,13.7052,45919851.376818,0
+CSCO.US,D,20041228,000000,13.6886,13.7828,13.6718,13.6768,47332176.545417,0
+CSCO.US,D,20041229,000000,13.6354,13.7474,13.6208,13.712,51869405.001908,0
+CSCO.US,D,20041230,000000,13.6846,13.8456,13.6768,13.7906,59973917.87269,0
+CSCO.US,D,20041231,000000,13.7641,13.8456,13.6768,13.719,41029265.903753,0
+CSCO.US,D,20050103,000000,13.7906,13.9261,13.6846,13.719,80258109.872414,0
+CSCO.US,D,20050104,000000,13.7474,13.771,13.1641,13.1769,149748552.12567,0
+CSCO.US,D,20050105,000000,13.1189,13.4067,13.1033,13.1857,93103412.71206,0
+CSCO.US,D,20050106,000000,13.2603,13.3969,13.1769,13.389,89837396.566107,0
+CSCO.US,D,20050107,000000,13.4303,13.4784,13.2231,13.2927,76671839.934782,0
+CSCO.US,D,20050110,000000,13.2073,13.3802,13.2073,13.2927,67034723.925611,0
+CSCO.US,D,20050111,000000,13.1927,13.2927,13.1101,13.2359,75920799.190564,0
+CSCO.US,D,20050112,000000,13.3223,13.4725,13.2869,13.4391,95486666.689317,0
+CSCO.US,D,20050113,000000,13.4303,13.4872,13.2289,13.3311,80142837.204734,0
+CSCO.US,D,20050114,000000,13.4057,13.4725,13.3311,13.4067,72139591.321081,0
+CSCO.US,D,20050118,000000,13.2997,13.3497,13.2289,13.3065,72588496.143371,0
+CSCO.US,D,20050119,000000,13.2447,13.2663,12.8588,12.8892,102652904.87395,0
+CSCO.US,D,20050120,000000,12.8234,13.0875,12.7154,13.009,117654631.37931,0
+CSCO.US,D,20050121,000000,12.9677,13.1317,12.7832,12.791,79215022.22519,0
+CSCO.US,D,20050124,000000,12.8666,12.9236,12.5691,12.6044,113341245.32869,0
+CSCO.US,D,20050125,000000,12.7094,12.7704,12.3629,12.4326,107893042.72296,0
+CSCO.US,D,20050126,000000,12.625,12.685,12.464,12.5612,103574181.90038,0
+CSCO.US,D,20050127,000000,12.6182,12.9383,12.5916,12.9118,108429857.55527,0
+CSCO.US,D,20050128,000000,12.9304,13.0581,12.678,12.7094,109881544.86775,0
+CSCO.US,D,20050131,000000,12.8892,12.9953,12.7704,12.8126,72871969.366121,0
+CSCO.US,D,20050201,000000,12.844,12.9609,12.7832,12.8735,77690482.562305,0
+CSCO.US,D,20050202,000000,12.9452,12.9953,12.8175,12.8892,81836546.913555,0
+CSCO.US,D,20050203,000000,12.8126,12.844,12.4267,12.4414,121989556.01379,0
+CSCO.US,D,20050204,000000,12.4994,12.7222,12.4846,12.7094,106254242.65492,0
+CSCO.US,D,20050207,000000,12.791,12.9236,12.7094,12.898,88325244.38946,0
+CSCO.US,D,20050208,000000,12.9609,13.0875,12.898,12.953,161088941.38224,0
+CSCO.US,D,20050209,000000,12.9677,13.009,12.4267,12.519,165014768.36719,0
+CSCO.US,D,20050210,000000,12.6044,12.6113,12.4326,12.4846,114338825.97081,0
+CSCO.US,D,20050211,000000,12.4326,12.6918,12.3353,12.5691,139797923.95249,0
+CSCO.US,D,20050214,000000,12.5691,12.8175,12.5268,12.7606,83369921.978493,0
+CSCO.US,D,20050215,000000,12.7998,12.9118,12.6476,12.7222,91772502.372033,0
+CSCO.US,D,20050216,000000,12.685,12.7448,12.5534,12.5779,80188228.115336,0
+CSCO.US,D,20050217,000000,12.5848,12.5986,12.3511,12.3913,65048524.321634,0
+CSCO.US,D,20050218,000000,12.4542,12.4846,12.2695,12.2833,85498114.314595,0
+CSCO.US,D,20050222,000000,12.2019,12.464,12.1783,12.2902,92713921.793261,0
+CSCO.US,D,20050223,000000,12.3423,12.3629,12.1635,12.2695,83049821.961102,0
+CSCO.US,D,20050224,000000,12.2303,12.2765,12.1635,12.2019,75596924.065356,0
+CSCO.US,D,20050225,000000,12.2067,12.3059,12.1713,12.2155,53714104.766177,0
+CSCO.US,D,20050228,000000,12.2019,12.4719,12.1929,12.3697,88899327.591255,0
+CSCO.US,D,20050301,000000,12.3845,12.5534,12.3629,12.4267,71299411.390917,0
+CSCO.US,D,20050302,000000,12.4119,12.6702,12.3992,12.5986,81367921.302791,0
+CSCO.US,D,20050303,000000,12.5848,12.7094,12.5779,12.6408,68695731.648403,0
+CSCO.US,D,20050304,000000,12.7094,12.8382,12.6113,12.8126,78334675.636676,0
+CSCO.US,D,20050307,000000,12.9795,13.1523,12.8892,12.953,137453821.31594,0
+CSCO.US,D,20050308,000000,12.9383,13.1317,12.8588,12.8666,76167150.689514,0
+CSCO.US,D,20050309,000000,12.9677,13.3065,12.9677,13.1583,113659272.95752,0
+CSCO.US,D,20050310,000000,13.2447,13.3399,13.1101,13.2869,114558823.00114,0
+CSCO.US,D,20050311,000000,13.2525,13.3497,12.9304,13.1033,78610144.449543,0
+CSCO.US,D,20050314,000000,13.1101,13.2289,13.1033,13.1641,57889670.357875,0
+CSCO.US,D,20050315,000000,13.1857,13.2447,12.9236,12.9609,60797995.292793,0
+CSCO.US,D,20050316,000000,12.8892,12.9677,12.7832,12.8312,67523375.836676,0
+CSCO.US,D,20050317,000000,12.7998,12.9953,12.791,12.8058,69000216.956286,0
+CSCO.US,D,20050318,000000,12.8126,12.8892,12.6408,12.6408,73866396.107815,0
+CSCO.US,D,20050321,000000,12.625,12.8058,12.6044,12.739,54228794.431936,0
+CSCO.US,D,20050322,000000,12.7527,12.898,12.6536,12.7222,78537252.382591,0
+CSCO.US,D,20050323,000000,12.625,12.7998,12.5916,12.6044,60420628.101686,0
+CSCO.US,D,20050324,000000,12.6408,12.8892,12.5691,12.6968,72499626.826207,0
+CSCO.US,D,20050328,000000,12.7832,12.8804,12.7026,12.7026,56935828.825734,0
+CSCO.US,D,20050329,000000,12.6702,12.7704,12.5416,12.6044,70111731.105915,0
+CSCO.US,D,20050330,000000,12.6408,12.8509,12.6408,12.8058,74626197.912877,0
+CSCO.US,D,20050331,000000,12.791,12.8804,12.685,12.7026,65253426.012557,0
+CSCO.US,D,20050401,000000,12.7772,12.8312,12.5612,12.5691,79523799.97425,0
+CSCO.US,D,20050404,000000,12.519,12.6044,12.4267,12.5465,73122489.064773,0
+CSCO.US,D,20050405,000000,12.5916,12.7154,12.4414,12.6536,70639145.339296,0
+CSCO.US,D,20050406,000000,12.6624,12.7832,12.5986,12.6182,56556339.345798,0
+CSCO.US,D,20050407,000000,12.6408,12.9049,12.625,12.8892,71672622.602796,0
+CSCO.US,D,20050408,000000,12.844,12.8892,12.7094,12.7094,63948875.233016,0
+CSCO.US,D,20050411,000000,12.7832,12.8509,12.732,12.7772,60498491.864447,0
+CSCO.US,D,20050412,000000,12.7154,12.9953,12.678,12.953,122307690.57176,0
+CSCO.US,D,20050413,000000,12.9049,12.9874,12.7606,12.7832,63283803.480345,0
+CSCO.US,D,20050414,000000,12.7704,12.791,12.6044,12.6476,73890615.048763,0
+CSCO.US,D,20050415,000000,12.4119,12.5102,12.2019,12.2155,122473901.22646,0
+CSCO.US,D,20050418,000000,12.1783,12.3511,12.083,12.0859,90024432.943723,0
+CSCO.US,D,20050419,000000,12.0859,12.2902,12.0859,12.2019,63850860.928478,0
+CSCO.US,D,20050420,000000,12.3579,12.4542,12.1783,12.2067,82380591.174085,0
+CSCO.US,D,20050421,000000,12.3511,12.5779,12.3236,12.5534,74034650.636642,0
+CSCO.US,D,20050422,000000,12.4267,12.5062,12.2303,12.3795,57861001.12797,0
+CSCO.US,D,20050425,000000,12.3992,12.4994,12.3511,12.4119,55421499.368129,0
+CSCO.US,D,20050426,000000,12.3059,12.5268,12.2489,12.2695,79808638.83487,0
+CSCO.US,D,20050427,000000,12.2067,12.3992,12.1291,12.2489,88017785.433122,0
+CSCO.US,D,20050428,000000,12.2489,12.3059,12.1419,12.1713,69020179.099102,0
+CSCO.US,D,20050429,000000,12.2019,12.2833,12.1017,12.2627,69581698.636172,0
+CSCO.US,D,20050502,000000,12.2441,12.2991,12.1841,12.2577,61385385.571426,0
+CSCO.US,D,20050503,000000,12.2019,12.3511,12.2019,12.2902,61548702.010746,0
+CSCO.US,D,20050504,000000,12.2991,12.5779,12.2902,12.5337,106983922.01215,0
+CSCO.US,D,20050505,000000,12.519,12.8234,12.5062,12.7832,113350335.32393,0
+CSCO.US,D,20050506,000000,12.8588,12.898,12.7222,12.7998,69346395.463283,0
+CSCO.US,D,20050509,000000,12.7832,12.953,12.7704,12.9304,77116037.838181,0
+CSCO.US,D,20050510,000000,12.8588,12.9953,12.791,12.9304,104882411.04233,0
+CSCO.US,D,20050511,000000,13.1317,13.2073,12.9383,13.1719,173594293.06431,0
+CSCO.US,D,20050512,000000,13.1719,13.3743,13.1377,13.2791,95136397.378948,0
+CSCO.US,D,20050513,000000,13.2869,13.5078,13.2359,13.4136,92313677.876502,0
+CSCO.US,D,20050516,000000,13.389,13.6129,13.3144,13.555,87565503.686764,0
+CSCO.US,D,20050517,000000,13.4558,13.5697,13.3664,13.5334,74854065.946254,0
+CSCO.US,D,20050518,000000,13.5334,13.7327,13.5284,13.664,84487664.495916,0
+CSCO.US,D,20050519,000000,13.664,13.7994,13.6208,13.7641,65997382.955864,0
+CSCO.US,D,20050520,000000,13.7562,13.8525,13.6886,13.825,48289456.103989,0
+CSCO.US,D,20050523,000000,13.7562,13.9104,13.7258,13.882,70090275.010262,0
+CSCO.US,D,20050524,000000,13.8201,14.2109,13.7768,14.2031,121314354.50729,0
+CSCO.US,D,20050525,000000,14.0744,14.1245,13.8525,13.935,93974397.399803,0
+CSCO.US,D,20050526,000000,13.9949,14.1727,13.9831,14.1313,76198720.245034,0
+CSCO.US,D,20050527,000000,14.0155,14.0823,13.9693,14.0519,38008863.954871,0
+CSCO.US,D,20050531,000000,13.935,13.9409,13.7327,13.7768,86728371.746267,0
+CSCO.US,D,20050601,000000,13.7641,14.0607,13.7396,13.9487,69103365.896273,0
+CSCO.US,D,20050602,000000,13.8967,14.1451,13.882,14.1167,51843022.018848,0
+CSCO.US,D,20050603,000000,13.9546,14.0823,13.6964,13.7768,82807669.213037,0
+CSCO.US,D,20050606,000000,13.7768,13.7994,13.5756,13.7641,58231784.539191,0
+CSCO.US,D,20050607,000000,13.7768,14.0695,13.7562,13.7828,86992515.235685,0
+CSCO.US,D,20050608,000000,13.8751,14.0155,13.712,13.7828,68546813.98152,0
+CSCO.US,D,20050609,000000,13.664,13.9261,13.6482,13.825,72869517.124519,0
+CSCO.US,D,20050610,000000,13.7828,13.8328,13.5628,13.664,48008553.254082,0
+CSCO.US,D,20050613,000000,13.6208,13.7641,13.6002,13.7052,53817250.651046,0
+CSCO.US,D,20050614,000000,13.7052,13.8073,13.5844,13.6208,45935176.868465,0
+CSCO.US,D,20050615,000000,13.7474,13.7562,13.4784,13.719,52200296.715425,0
+CSCO.US,D,20050616,000000,13.6846,13.8888,13.664,13.8692,57401358.583311,0
+CSCO.US,D,20050617,000000,14.0519,14.1815,13.8525,13.8692,90484131.498883,0
+CSCO.US,D,20050620,000000,13.7906,14.0037,13.7474,13.9193,46864767.8901,0
+CSCO.US,D,20050621,000000,13.9487,14.1245,13.8201,14.0391,68518656.993113,0
+CSCO.US,D,20050622,000000,14.0391,14.1313,13.9949,14.0607,54837366.863952,0
+CSCO.US,D,20050623,000000,14.1667,14.3818,14.0459,14.0459,133161761.00925,0
+CSCO.US,D,20050624,000000,13.9615,14.0391,13.6964,13.7052,101404372.74312,0
+CSCO.US,D,20050627,000000,13.7052,13.712,13.5019,13.5157,68773489.500398,0
+CSCO.US,D,20050628,000000,13.6208,13.7327,13.6002,13.606,57739983.819557,0
+CSCO.US,D,20050629,000000,13.6964,13.9055,13.6768,13.7474,70929193.176577,0
+CSCO.US,D,20050630,000000,13.8201,13.8388,13.5334,13.5471,65542181.534806,0
+CSCO.US,D,20050701,000000,13.5844,13.6354,13.4136,13.4872,49388283.365791,0
+CSCO.US,D,20050705,000000,13.3399,13.6208,13.2927,13.3664,68445162.049488,0
+CSCO.US,D,20050706,000000,13.389,13.555,13.3664,13.3664,59633017.591701,0
+CSCO.US,D,20050707,000000,13.2073,13.4558,13.1445,13.3802,66206917.224467,0
+CSCO.US,D,20050708,000000,13.4136,13.7258,13.3743,13.712,58960579.948867,0
+CSCO.US,D,20050711,000000,13.6964,13.8888,13.6482,13.8751,65665165.321017,0
+CSCO.US,D,20050712,000000,13.8201,14.1107,13.8201,14.0459,66094236.315458,0
+CSCO.US,D,20050713,000000,14.0243,14.1951,13.989,14.1815,52628154.827909,0
+CSCO.US,D,20050714,000000,14.2031,14.2463,14.0077,14.1589,86756975.800315,0
+CSCO.US,D,20050715,000000,14.1313,14.2159,14.0459,14.1245,53033749.275143,0
+CSCO.US,D,20050718,000000,14.0744,14.097,13.9487,13.9546,39996684.808281,0
+CSCO.US,D,20050719,000000,14.0607,14.3445,13.989,14.3209,81204475.530132,0
+CSCO.US,D,20050720,000000,14.1873,14.367,14.0077,14.2865,76385426.669877,0
+CSCO.US,D,20050721,000000,14.2747,14.2747,13.8525,13.8888,82983220.382681,0
+CSCO.US,D,20050722,000000,13.882,13.9055,13.6718,13.719,63261613.137932,0
+CSCO.US,D,20050725,000000,13.7474,13.7828,13.3664,13.389,82083888.270825,0
+CSCO.US,D,20050726,000000,13.495,13.5844,13.4263,13.5334,72563145.790287,0
+CSCO.US,D,20050727,000000,13.555,13.6718,13.4136,13.6208,47031441.904405,0
+CSCO.US,D,20050728,000000,13.6718,13.712,13.5334,13.7052,56644639.392591,0
+CSCO.US,D,20050729,000000,13.7258,13.7768,13.5697,13.6002,55754349.412461,0
+CSCO.US,D,20050801,000000,13.6718,13.8122,13.606,13.6768,45239363.497326,0
+CSCO.US,D,20050802,000000,13.719,13.9615,13.6768,13.8388,58033943.226605,0
+CSCO.US,D,20050803,000000,13.7562,13.9193,13.7258,13.8751,47800495.625979,0
+CSCO.US,D,20050804,000000,13.8122,14.0077,13.7641,13.7994,51037048.211277,0
+CSCO.US,D,20050805,000000,13.7906,13.8388,13.7052,13.7052,45342868.86778,0
+CSCO.US,D,20050808,000000,13.7562,13.8388,13.657,13.6718,42924370.027716,0
+CSCO.US,D,20050809,000000,13.7906,14.0155,13.7768,13.9261,85579649.311152,0
+CSCO.US,D,20050810,000000,13.3585,13.4195,12.9304,12.9609,285482286.85997,0
+CSCO.US,D,20050811,000000,12.9953,13.0169,12.6182,12.8234,206553578.09916,0
+CSCO.US,D,20050812,000000,12.791,12.8175,12.6044,12.6408,112349996.92837,0
+CSCO.US,D,20050815,000000,12.6476,12.685,12.5102,12.5779,90006106.307556,0
+CSCO.US,D,20050816,000000,12.5848,12.678,12.5062,12.519,86231050.427908,0
+CSCO.US,D,20050817,000000,12.5848,12.7704,12.5779,12.6702,75849051.774593,0
+CSCO.US,D,20050818,000000,12.6702,12.7026,12.5416,12.5416,57587299.191839,0
+CSCO.US,D,20050819,000000,12.5986,12.6968,12.5465,12.6536,55944201.590755,0
+CSCO.US,D,20050822,000000,12.7094,12.7222,12.4994,12.5612,58933789.616704,0
+CSCO.US,D,20050823,000000,12.5986,12.685,12.5691,12.6113,64865771.219841,0
+CSCO.US,D,20050824,000000,12.5916,12.6536,12.4414,12.4414,82212416.078333,0
+CSCO.US,D,20050825,000000,12.4719,12.6408,12.4119,12.4119,58816038.229728,0
+CSCO.US,D,20050826,000000,12.4267,12.4542,12.3295,12.3579,60885430.741113,0
+CSCO.US,D,20050829,000000,12.2833,12.6182,12.2833,12.5268,57063476.759179,0
+CSCO.US,D,20050830,000000,12.4846,12.5102,12.3511,12.4326,58046516.056685,0
+CSCO.US,D,20050831,000000,12.4719,12.5465,12.3845,12.5102,58493290.443164,0
+CSCO.US,D,20050901,000000,12.4267,12.6408,12.3992,12.5337,58153652.944395,0
+CSCO.US,D,20050902,000000,12.5534,12.8312,12.5268,12.5848,45484334.082815,0
+CSCO.US,D,20050906,000000,12.7772,12.9609,12.7448,12.9236,85640075.477164,0
+CSCO.US,D,20050907,000000,12.9118,13.1033,12.8509,13.064,83177660.330252,0
+CSCO.US,D,20050908,000000,12.9874,13.1641,12.953,13.0443,76557145.702828,0
+CSCO.US,D,20050909,000000,13.064,13.2525,13.0443,13.1927,64829124.057745,0
+CSCO.US,D,20050912,000000,13.0581,13.1857,13.0325,13.1239,68541336.154451,0
+CSCO.US,D,20050913,000000,13.1239,13.1239,12.953,12.9609,73846579.592303,0
+CSCO.US,D,20050914,000000,12.9452,13.0325,12.6624,12.6702,80228330.616203,0
+CSCO.US,D,20050915,000000,12.7222,12.844,12.7094,12.8058,78716351.562925,0
+CSCO.US,D,20050916,000000,12.8666,13.1317,12.7448,13.0807,105188065.44213,0
+CSCO.US,D,20050919,000000,12.9953,13.0169,12.791,12.9049,64275936.846587,0
+CSCO.US,D,20050920,000000,12.8588,13.0581,12.678,12.7606,80752630.665686,0
+CSCO.US,D,20050921,000000,12.6918,12.7772,12.5848,12.678,74997088.253238,0
+CSCO.US,D,20050922,000000,12.5916,12.8804,12.5534,12.8588,67597030.664824,0
+CSCO.US,D,20050923,000000,12.7704,12.9049,12.7448,12.8175,53628370.000363,0
+CSCO.US,D,20050926,000000,12.8892,12.9118,12.6918,12.7222,79284918.239486,0
+CSCO.US,D,20050927,000000,12.6918,12.732,12.5612,12.5848,71045505.602844,0
+CSCO.US,D,20050928,000000,12.6044,12.8175,12.5986,12.7222,76638859.93299,0
+CSCO.US,D,20050929,000000,12.7026,12.739,12.6044,12.685,79137605.52807,0
+CSCO.US,D,20050930,000000,12.6329,12.739,12.5337,12.7222,78981733.393617,0
+CSCO.US,D,20051003,000000,12.732,12.8666,12.5916,12.5986,67183509.204036,0
+CSCO.US,D,20051004,000000,12.6044,12.7094,12.5337,12.5465,76276220.44872,0
+CSCO.US,D,20051005,000000,12.5534,12.625,12.4267,12.4267,66373829.537998,0
+CSCO.US,D,20051006,000000,12.4483,12.6113,12.4326,12.5916,85194929.468727,0
+CSCO.US,D,20051007,000000,12.6182,12.6408,12.4994,12.519,50081720.873283,0
+CSCO.US,D,20051010,000000,12.4267,12.4994,12.2489,12.4188,81522282.172071,0
+CSCO.US,D,20051011,000000,12.3795,12.4542,12.1713,12.2067,77922350.76388,0
+CSCO.US,D,20051012,000000,12.1783,12.4188,12.0516,12.3795,120385292.02112,0
+CSCO.US,D,20051013,000000,12.2991,12.4051,12.2155,12.2833,64125129.079862,0
+CSCO.US,D,20051014,000000,12.3236,12.3353,12.1929,12.2627,50204775.945585,0
+CSCO.US,D,20051017,000000,12.2441,12.3353,12.1713,12.1929,48364755.604144,0
+CSCO.US,D,20051018,000000,12.1419,12.2155,12.0516,12.0604,57481762.167732,0
+CSCO.US,D,20051019,000000,12.0054,12.2235,11.9534,12.2155,76127050.225392,0
+CSCO.US,D,20051020,000000,12.2067,12.3137,11.9985,12.0192,72677315.56027,0
+CSCO.US,D,20051021,000000,12.1635,12.2019,12.027,12.0938,81282338.27452,0
+CSCO.US,D,20051024,000000,12.1331,12.2019,12.0143,12.1841,62621278.677945,0
+CSCO.US,D,20051025,000000,12.0859,12.2067,12.0604,12.1577,66354228.91751,0
+CSCO.US,D,20051026,000000,12.1213,12.2235,12.1017,12.1419,52254766.419171,0
+CSCO.US,D,20051027,000000,12.0938,12.2441,12.0663,12.1075,55327734.733114,0
+CSCO.US,D,20051028,000000,12.1783,12.2371,12.1164,12.1713,60024945.476513,0
+CSCO.US,D,20051031,000000,12.2067,12.4542,12.1783,12.3913,111850921.97213,0
+CSCO.US,D,20051101,000000,12.2991,12.4326,12.2489,12.4119,62392007.326906,0
+CSCO.US,D,20051102,000000,12.3579,12.5916,12.2902,12.519,85820881.450243,0
+CSCO.US,D,20051103,000000,12.5916,12.5986,12.4119,12.4326,68006342.172627,0
+CSCO.US,D,20051104,000000,12.464,12.6968,12.4483,12.6918,60400117.055952,0
+CSCO.US,D,20051107,000000,12.7094,12.7704,12.6044,12.678,60443587.315532,0
+CSCO.US,D,20051108,000000,12.6113,12.7527,12.5848,12.685,53770443.183936,0
+CSCO.US,D,20051109,000000,12.6182,12.678,12.5691,12.6044,96809918.8662,0
+CSCO.US,D,20051110,000000,12.2489,12.3236,12.0859,12.1783,201994548.31865,0
+CSCO.US,D,20051111,000000,12.1577,12.4267,12.1331,12.4051,116669875.10534,0
+CSCO.US,D,20051114,000000,12.3629,12.3992,12.2489,12.3236,49779745.854252,0
+CSCO.US,D,20051115,000000,12.2833,12.3795,12.2235,12.2627,62006548.145858,0
+CSCO.US,D,20051116,000000,12.2371,12.3236,12.1419,12.2303,62154518.726076,0
+CSCO.US,D,20051117,000000,12.2833,12.3511,12.2303,12.3353,67143672.49846,0
+CSCO.US,D,20051118,000000,12.3579,12.3579,11.9819,12.0859,193495818.26109,0
+CSCO.US,D,20051121,000000,12.1017,12.1213,12.0741,12.1164,72999710.98986,0
+CSCO.US,D,20051122,000000,12.0859,12.4051,12.0516,12.2695,99985778.471822,0
+CSCO.US,D,20051123,000000,12.2489,12.4778,12.2489,12.3845,80091324.855478,0
+CSCO.US,D,20051125,000000,12.3845,12.519,12.3845,12.464,25108325.595163,0
+CSCO.US,D,20051128,000000,12.464,12.5268,12.4051,12.4119,52711926.171044,0
+CSCO.US,D,20051129,000000,12.4188,12.6702,12.4119,12.4326,88603470.955758,0
+CSCO.US,D,20051130,000000,12.4326,12.6044,12.4267,12.4542,66464672.461569,0
+CSCO.US,D,20051201,000000,12.5779,12.6044,12.519,12.5612,55837419.096764,0
+CSCO.US,D,20051202,000000,12.5337,12.5916,12.4267,12.5268,60543868.517831,0
+CSCO.US,D,20051205,000000,12.4846,12.6536,12.3795,12.4267,80425442.773895,0
+CSCO.US,D,20051206,000000,12.4483,12.5268,12.3511,12.4719,76976440.318786,0
+CSCO.US,D,20051207,000000,12.678,12.7832,12.5916,12.625,136431626.60424,0
+CSCO.US,D,20051208,000000,12.6408,12.6536,12.4846,12.5268,93480503.924149,0
+CSCO.US,D,20051209,000000,12.5062,12.5848,12.3992,12.464,88246781.823517,0
+CSCO.US,D,20051212,000000,12.4719,12.5986,12.3913,12.4414,55693824.46429,0
+CSCO.US,D,20051213,000000,12.4051,12.4846,12.3913,12.4267,69321221.288687,0
+CSCO.US,D,20051214,000000,12.3992,12.5986,12.3992,12.5612,82291398.014383,0
+CSCO.US,D,20051215,000000,12.5268,12.6702,12.4994,12.6113,87709347.820564,0
+CSCO.US,D,20051216,000000,12.5916,12.6182,12.4326,12.4414,131274173.49463,0
+CSCO.US,D,20051219,000000,12.4414,12.5416,12.3992,12.4051,65820234.977736,0
+CSCO.US,D,20051220,000000,12.3992,12.4719,12.2627,12.2902,67774409.813569,0
+CSCO.US,D,20051221,000000,12.2833,12.3423,12.1841,12.2235,108450927.68766,0
+CSCO.US,D,20051222,000000,12.2155,12.3353,12.1929,12.2765,51020000.651296,0
+CSCO.US,D,20051223,000000,12.2765,12.3511,12.2489,12.3236,32095816.956437,0
+CSCO.US,D,20051227,000000,12.3236,12.4119,12.2371,12.2489,42050251.806994,0
+CSCO.US,D,20051228,000000,12.2489,12.3629,12.1783,12.2765,54491157.805771,0
+CSCO.US,D,20051229,000000,12.2695,12.3511,12.1635,12.2371,50705437.526594,0
+CSCO.US,D,20051230,000000,12.1635,12.2067,12.1213,12.1577,55234322.455073,0
+CSCO.US,D,20060103,000000,12.2067,12.4188,12.1929,12.3913,78044452.63928,0
+CSCO.US,D,20060104,000000,12.4051,12.732,12.3992,12.678,113221039.66336,0
+CSCO.US,D,20060105,000000,12.7448,13.1239,12.732,13.0325,166924488.177,0
+CSCO.US,D,20060106,000000,13.1377,13.4067,13.1189,13.3261,172426214.41818,0
+CSCO.US,D,20060109,000000,13.4646,13.5697,13.4303,13.5334,110641888.44712,0
+CSCO.US,D,20060110,000000,13.4067,13.6002,13.3261,13.4725,103964559.82185,0
+CSCO.US,D,20060111,000000,13.495,13.7994,13.4391,13.7768,104079677.69688,0
+CSCO.US,D,20060112,000000,13.6846,13.7396,13.5471,13.6354,83884210.405387,0
+CSCO.US,D,20060113,000000,13.6129,13.7258,13.4136,13.4303,73715895.889664,0
+CSCO.US,D,20060117,000000,13.3223,13.3311,13.1189,13.2663,74806177.985647,0
+CSCO.US,D,20060118,000000,13.064,13.389,13.0394,13.2997,97824777.220551,0
+CSCO.US,D,20060119,000000,13.3802,13.5756,13.3664,13.5078,76769637.325923,0
+CSCO.US,D,20060120,000000,13.4263,13.4391,12.953,13.1445,109596154.04909,0
+CSCO.US,D,20060123,000000,13.1641,13.1769,12.8735,12.898,76821156.803787,0
+CSCO.US,D,20060124,000000,12.898,13.1189,12.8892,13.0169,71192251.080633,0
+CSCO.US,D,20060125,000000,13.0443,13.2152,12.9609,13.1857,72641397.553069,0
+CSCO.US,D,20060126,000000,13.2073,13.2731,12.9609,13.1927,91341662.46411,0
+CSCO.US,D,20060127,000000,13.1927,13.4558,13.1769,13.3311,68604993.617227,0
+CSCO.US,D,20060130,000000,13.2663,13.4558,13.2525,13.4136,60713541.63991,0
+CSCO.US,D,20060131,000000,13.2791,13.3065,13.009,13.1857,90987436.775573,0
+CSCO.US,D,20060201,000000,13.0581,13.2231,13.0325,13.1927,75654559.890009,0
+CSCO.US,D,20060202,000000,13.1189,13.3144,12.9953,13.0443,56727314.966636,0
+CSCO.US,D,20060203,000000,12.9795,13.0169,12.7448,12.8892,100963297.17061,0
+CSCO.US,D,20060206,000000,12.7998,12.8509,12.6624,12.6624,72955650.07408,0
+CSCO.US,D,20060207,000000,12.6624,12.9236,12.6536,12.844,110185874.3646,0
+CSCO.US,D,20060208,000000,13.6718,13.8456,13.5697,13.7768,282161883.49846,0
+CSCO.US,D,20060209,000000,13.8692,14.1873,13.825,13.882,168586074.33551,0
+CSCO.US,D,20060210,000000,13.9193,14.1167,13.9193,14.0332,103897093.64496,0
+CSCO.US,D,20060213,000000,13.9261,14.097,13.719,13.882,82538140.568472,0
+CSCO.US,D,20060214,000000,13.935,14.1049,13.8967,13.989,78565300.405112,0
+CSCO.US,D,20060215,000000,13.9261,14.1727,13.9104,14.1589,86800726.112403,0
+CSCO.US,D,20060216,000000,14.1383,14.2031,14.0823,14.1873,66153823.342317,0
+CSCO.US,D,20060217,000000,14.1727,14.1951,14.0823,14.1049,50642850.373586,0
+CSCO.US,D,20060221,000000,13.9949,14.1313,13.8122,13.9055,67116835.321149,0
+CSCO.US,D,20060222,000000,13.9055,14.1529,13.8888,13.9693,81281033.739015,0
+CSCO.US,D,20060223,000000,13.9261,14.097,13.8888,14.0037,66902413.881678,0
+CSCO.US,D,20060224,000000,13.989,14.1383,13.9752,14.097,52723820.764866,0
+CSCO.US,D,20060227,000000,14.0823,14.2031,14.0823,14.1815,78650466.918926,0
+CSCO.US,D,20060228,000000,14.1667,14.4868,14.1049,14.3739,192793678.75838,0
+CSCO.US,D,20060301,000000,14.4927,14.9975,14.4456,14.9582,225637878.50614,0
+CSCO.US,D,20060302,000000,14.8551,14.9582,14.699,14.8266,97497852.06893,0
+CSCO.US,D,20060303,000000,14.6852,15.1457,14.6724,14.9415,107620121.87874,0
+CSCO.US,D,20060306,000000,14.8737,15.2577,14.8266,14.9513,119879354.25084,0
+CSCO.US,D,20060307,000000,14.8551,14.8983,14.6852,14.8207,66911781.892685,0
+CSCO.US,D,20060308,000000,14.699,14.9071,14.6852,14.8138,76562073.608608,0
+CSCO.US,D,20060309,000000,14.8207,14.8492,14.5134,14.5134,64199602.67971,0
+CSCO.US,D,20060310,000000,14.6361,14.8266,14.4279,14.7854,68244267.65537,0
+CSCO.US,D,20060313,000000,14.8207,15.0191,14.7775,14.8138,65518392.347163,0
+CSCO.US,D,20060314,000000,14.7932,15.0907,14.751,15.0907,77382980.834312,0
+CSCO.US,D,20060315,000000,15.0397,15.2685,15.0249,15.2253,68317032.425728,0
+CSCO.US,D,20060316,000000,15.2645,15.403,15.0849,15.0907,77964392.246478,0
+CSCO.US,D,20060317,000000,15.2419,15.3961,15.0191,15.3549,87453709.780428,0
+CSCO.US,D,20060320,000000,15.347,15.4364,15.2184,15.3961,48618274.410569,0
+CSCO.US,D,20060321,000000,15.3009,15.5179,15.1123,15.2047,69618368.202469,0
+CSCO.US,D,20060322,000000,15.076,15.2685,15.076,15.2105,50406345.520842,0
+CSCO.US,D,20060323,000000,15.1261,15.2645,15.0623,15.2047,51831598.931612,0
+CSCO.US,D,20060324,000000,15.1457,15.2685,15.076,15.1643,47945415.161412,0
+CSCO.US,D,20060327,000000,15.0986,15.5179,15.0907,15.403,73497387.720312,0
+CSCO.US,D,20060328,000000,15.347,15.5512,15.1329,15.1457,76424607.543397,0
+CSCO.US,D,20060329,000000,15.1968,15.5385,15.1123,15.3156,81903038.507719,0
+CSCO.US,D,20060330,000000,15.3392,15.625,15.3009,15.6014,75633190.35604,0
+CSCO.US,D,20060331,000000,15.5778,15.625,15.3902,15.3902,76444516.73083,0
+CSCO.US,D,20060403,000000,15.5179,15.6102,15.3293,15.3293,65522081.911668,0
+CSCO.US,D,20060404,000000,15.2803,15.4089,15.1968,15.3087,60713699.487687,0
+CSCO.US,D,20060405,000000,15.3293,15.5778,15.3293,15.403,54487983.537882,0
+CSCO.US,D,20060406,000000,15.3392,15.3755,14.9896,15.0397,99979956.43476,0
+CSCO.US,D,20060407,000000,15.0397,15.1879,14.7559,14.7775,62348669.455784,0
+CSCO.US,D,20060410,000000,14.7638,15.0191,14.751,14.9071,43773031.984586,0
+CSCO.US,D,20060411,000000,14.8983,15.0191,14.699,14.9336,64202836.013219,0
+CSCO.US,D,20060412,000000,14.8551,15.0623,14.2031,14.9277,43066362.75984,0
+CSCO.US,D,20060413,000000,14.9071,15.2685,14.9071,15.0397,54352833.252324,0
+CSCO.US,D,20060417,000000,15.0033,15.1723,14.7196,14.8138,47983877.063765,0
+CSCO.US,D,20060418,000000,14.8678,15.2685,14.7196,15.2508,70997140.025412,0
+CSCO.US,D,20060419,000000,15.1968,15.2321,14.9768,15.0986,41076687.449636,0
+CSCO.US,D,20060420,000000,15.0102,15.2508,14.8551,14.9336,51865983.269438,0
+CSCO.US,D,20060421,000000,14.9582,15.0102,14.5516,14.6852,61140369.159164,0
+CSCO.US,D,20060424,000000,14.5919,14.6666,14.4004,14.4073,68301961.527272,0
+CSCO.US,D,20060425,000000,14.4741,14.6008,14.3445,14.5369,64775933.430183,0
+CSCO.US,D,20060426,000000,14.5585,14.8266,14.4868,14.7196,66466744.850133,0
+CSCO.US,D,20060427,000000,14.6116,15.076,14.5722,14.8983,65969519.258812,0
+CSCO.US,D,20060428,000000,14.913,15.1261,14.751,14.8737,60073005.542116,0
+CSCO.US,D,20060501,000000,14.9336,15.1968,14.8492,14.8806,64095551.461458,0
+CSCO.US,D,20060502,000000,15.0033,15.4462,14.9896,15.1879,65259054.558794,0
+CSCO.US,D,20060503,000000,15.3647,15.3755,15.1409,15.2645,48982079.931648,0
+CSCO.US,D,20060504,000000,15.2734,15.5512,15.2685,15.5258,69895822.842216,0
+CSCO.US,D,20060505,000000,15.5512,15.625,15.2685,15.4462,70790007.079776,0
+CSCO.US,D,20060508,000000,15.3696,15.5454,15.3156,15.4531,66643172.838721,0
+CSCO.US,D,20060509,000000,15.403,15.4796,15.2047,15.3961,110616195.92079,0
+CSCO.US,D,20060510,000000,15.1643,15.617,14.693,14.7343,130495689.6413,0
+CSCO.US,D,20060511,000000,14.644,14.6724,14.1727,14.2384,119248004.89371,0
+CSCO.US,D,20060512,000000,14.3081,14.7343,14.2747,14.4456,101115855.5201,0
+CSCO.US,D,20060515,000000,14.4672,14.644,13.8456,14.6008,75657485.674945,0
+CSCO.US,D,20060516,000000,14.5448,14.584,14.3081,14.3513,78018757.057831,0
+CSCO.US,D,20060517,000000,14.1873,14.4525,14.1727,14.3307,84848525.90135,0
+CSCO.US,D,20060518,000000,14.3209,14.6282,14.314,14.4073,89519524.748311,0
+CSCO.US,D,20060519,000000,14.4279,14.8678,14.4279,14.8207,108485499.40607,0
+CSCO.US,D,20060522,000000,14.8207,14.8354,14.5585,14.6282,77840394.161001,0
+CSCO.US,D,20060523,000000,14.644,14.862,14.4672,14.4672,71913072.631608,0
+CSCO.US,D,20060524,000000,14.4603,14.7196,14.3003,14.5516,77704844.673322,0
+CSCO.US,D,20060525,000000,14.6666,14.7343,14.4004,14.5722,58219059.971571,0
+CSCO.US,D,20060526,000000,14.6056,14.6056,14.3395,14.4201,53164389.187753,0
+CSCO.US,D,20060530,000000,14.3445,14.367,14.0332,14.0391,64455472.908835,0
+CSCO.US,D,20060531,000000,14.0607,14.2247,13.8525,13.9752,80186441.889517,0
+CSCO.US,D,20060601,000000,13.9752,14.5585,13.9693,14.5585,75072932.582818,0
+CSCO.US,D,20060602,000000,14.6282,14.7706,14.4525,14.5134,60627697.908212,0
+CSCO.US,D,20060605,000000,14.4368,14.4672,14.1167,14.1167,51008264.923624,0
+CSCO.US,D,20060606,000000,14.1245,14.4603,14.1245,14.3209,75291866.431983,0
+CSCO.US,D,20060607,000000,14.3945,14.3945,14.1313,14.1383,57343814.412206,0
+CSCO.US,D,20060608,000000,14.0243,14.26,13.7828,14.1245,100916290.10243,0
+CSCO.US,D,20060609,000000,14.1167,14.3739,14.0823,14.1815,56093876.926971,0
+CSCO.US,D,20060612,000000,14.1589,14.2031,13.8328,13.8328,42899175.485664,0
+CSCO.US,D,20060613,000000,13.7641,13.9261,13.712,13.7474,67143936.257005,0
+CSCO.US,D,20060614,000000,13.771,14.0332,13.7474,13.9261,57100585.244136,0
+CSCO.US,D,20060615,000000,13.9693,14.367,13.9615,14.3602,63070484.938572,0
+CSCO.US,D,20060616,000000,14.2865,14.3602,14.1313,14.1873,57969099.359565,0
+CSCO.US,D,20060619,000000,14.2159,14.3081,13.9949,14.0744,45418878.173747,0
+CSCO.US,D,20060620,000000,14.0155,14.2384,13.9487,14.0077,40472448.19371,0
+CSCO.US,D,20060621,000000,14.0607,14.4996,14.0332,14.2531,68736732.354043,0
+CSCO.US,D,20060622,000000,14.3003,14.367,13.8751,13.9831,58300505.351324,0
+CSCO.US,D,20060623,000000,13.9831,14.1383,13.882,13.9261,38755493.108297,0
+CSCO.US,D,20060626,000000,13.882,13.989,13.8388,13.9193,29718814.769546,0
+CSCO.US,D,20060627,000000,13.935,14.0459,13.6846,13.7052,51094983.437523,0
+CSCO.US,D,20060628,000000,13.7052,13.8073,13.5471,13.7641,49550094.650173,0
+CSCO.US,D,20060629,000000,13.8073,14.2031,13.712,14.1383,61601920.134372,0
+CSCO.US,D,20060630,000000,14.2031,14.2247,13.8623,13.8692,73727594.955917,0
+CSCO.US,D,20060703,000000,14.0459,14.2797,13.9752,14.2031,30852475.471559,0
+CSCO.US,D,20060705,000000,14.097,14.1815,13.825,13.9193,43242335.535804,0
+CSCO.US,D,20060706,000000,13.9193,14.0744,13.8388,13.9409,47286872.196498,0
+CSCO.US,D,20060707,000000,13.8456,13.935,13.6482,13.771,47564017.250926,0
+CSCO.US,D,20060710,000000,13.7828,13.8751,13.3664,13.4725,55319814.848169,0
+CSCO.US,D,20060711,000000,13.3664,13.4057,13.0394,13.2731,105164134.70068,0
+CSCO.US,D,20060712,000000,13.1927,13.2525,12.9236,12.9677,53274114.779016,0
+CSCO.US,D,20060713,000000,12.8175,13.0807,12.6968,12.7998,70106747.189635,0
+CSCO.US,D,20060714,000000,12.791,12.9383,12.6182,12.739,56116432.865204,0
+CSCO.US,D,20060717,000000,12.7527,12.9746,12.685,12.7606,59348516.830838,0
+CSCO.US,D,20060718,000000,12.7998,12.9049,12.4326,12.6968,67709806.2825,0
+CSCO.US,D,20060719,000000,12.6968,13.0875,12.6329,12.7832,96771128.029446,0
+CSCO.US,D,20060720,000000,12.8126,12.844,12.5062,12.6968,86634448.245101,0
+CSCO.US,D,20060721,000000,12.6476,12.678,12.3913,12.3992,78504778.51206,0
+CSCO.US,D,20060724,000000,12.5534,12.7998,12.464,12.7448,62042878.594026,0
+CSCO.US,D,20060725,000000,12.7832,12.9236,12.5848,12.8312,47358056.452335,0
+CSCO.US,D,20060726,000000,12.7772,12.9118,12.685,12.739,47288929.309471,0
+CSCO.US,D,20060727,000000,12.7832,12.8666,12.4994,12.5612,46744743.495127,0
+CSCO.US,D,20060728,000000,12.6624,12.8382,12.6329,12.8382,53266939.324558,0
+CSCO.US,D,20060731,000000,12.7704,13.0394,12.678,12.6968,69215871.645168,0
+CSCO.US,D,20060801,000000,12.685,12.6918,12.4119,12.4119,57701465.906703,0
+CSCO.US,D,20060802,000000,12.5062,12.5612,12.2695,12.4119,81429172.350738,0
+CSCO.US,D,20060803,000000,12.3353,12.5268,12.1783,12.4719,82577223.678207,0
+CSCO.US,D,20060804,000000,12.5416,12.5416,12.1419,12.2441,94115168.084617,0
+CSCO.US,D,20060807,000000,12.2155,12.4935,12.2019,12.3629,48460062.055516,0
+CSCO.US,D,20060808,000000,12.5268,12.5337,12.1783,12.2765,121600489.75643,0
+CSCO.US,D,20060809,000000,13.7768,14.1667,13.7396,14.0459,311979871.48075,0
+CSCO.US,D,20060810,000000,13.9104,14.0459,13.719,13.8888,73579515.409813,0
+CSCO.US,D,20060811,000000,13.8456,14.0077,13.7562,13.8751,59433745.465389,0
+CSCO.US,D,20060814,000000,14.0519,14.3602,14.0391,14.2679,89966523.176797,0
+CSCO.US,D,20060815,000000,14.5212,14.8089,14.4073,14.6666,102078073.16818,0
+CSCO.US,D,20060816,000000,14.7706,15.0102,14.6194,14.9847,91963853.595028,0
+CSCO.US,D,20060817,000000,14.9071,15.0102,14.7108,14.8089,61326153.956659,0
+CSCO.US,D,20060818,000000,14.8423,14.8423,14.5369,14.8138,49455064.177818,0
+CSCO.US,D,20060821,000000,14.6361,14.913,14.6056,14.8492,40985056.30555,0
+CSCO.US,D,20060822,000000,14.8266,15.1545,14.801,15.0849,73906633.033886,0
+CSCO.US,D,20060823,000000,15.0249,15.1457,14.7932,14.9513,51549068.722036,0
+CSCO.US,D,20060824,000000,15.1261,15.2105,14.8904,14.9768,51079100.895977,0
+CSCO.US,D,20060825,000000,14.9277,15.1075,14.8806,14.9513,40833933.861644,0
+CSCO.US,D,20060828,000000,14.8737,15.2577,14.8354,15.2047,49424713.614489,0
+CSCO.US,D,20060829,000000,15.1545,15.403,15.0455,15.3961,61361007.764327,0
+CSCO.US,D,20060830,000000,15.3392,15.4462,15.2685,15.3902,50897374.313925,0
+CSCO.US,D,20060831,000000,15.3902,15.732,15.3755,15.617,120177833.1962,0
+CSCO.US,D,20060901,000000,15.625,15.8684,15.5179,15.8164,94779632.887123,0
+CSCO.US,D,20060905,000000,15.7084,15.8164,15.6396,15.6838,92154417.61588,0
+CSCO.US,D,20060906,000000,15.4874,15.8282,15.3392,15.403,92243751.311022,0
+CSCO.US,D,20060907,000000,15.2803,15.4796,15.0338,15.2921,79069482.500746,0
+CSCO.US,D,20060908,000000,15.3902,15.4531,15.1409,15.4462,46898193.93916,0
+CSCO.US,D,20060911,000000,15.3009,15.7232,15.2803,15.5926,60027639.07246,0
+CSCO.US,D,20060912,000000,15.5582,16.0845,15.5454,16.0845,92965278.594319,0
+CSCO.US,D,20060913,000000,16.0639,16.2563,16.0128,16.0845,61276849.439545,0
+CSCO.US,D,20060914,000000,16.0128,16.1767,16.0059,16.1209,56861209.598583,0
+CSCO.US,D,20060915,000000,16.2397,16.5342,16.0491,16.1335,88367560.832703,0
+CSCO.US,D,20060918,000000,16.1405,16.3329,16.0983,16.219,66266811.7999,0
+CSCO.US,D,20060919,000000,16.1895,16.3172,15.9372,16.1631,78380152.090591,0
+CSCO.US,D,20060920,000000,16.3093,16.5706,16.2131,16.5274,107590278.46504,0
+CSCO.US,D,20060921,000000,16.5774,16.6648,16.2897,16.3398,79217822.750277,0
+CSCO.US,D,20060922,000000,16.219,16.3614,16.0285,16.2475,63971972.945557,0
+CSCO.US,D,20060925,000000,16.2769,16.5126,16.0983,16.4959,56581069.509872,0
+CSCO.US,D,20060926,000000,16.4124,16.6854,16.3329,16.6854,79239332.819686,0
+CSCO.US,D,20060927,000000,16.5538,16.6698,16.4124,16.5774,52583309.765105,0
+CSCO.US,D,20060928,000000,16.5126,16.6854,16.4193,16.6698,56445696.200679,0
+CSCO.US,D,20060929,000000,16.6422,16.709,16.3054,16.3172,53720646.792779,0
+CSCO.US,D,20061002,000000,16.3673,16.5048,16.3054,16.3172,46802575.865724,0
+CSCO.US,D,20061003,000000,16.2397,16.6796,16.1895,16.6266,53835342.043105,0
+CSCO.US,D,20061004,000000,16.5342,17.0281,16.5214,16.9938,79071933.723977,0
+CSCO.US,D,20061005,000000,16.981,17.0419,16.8583,16.9722,70968358.774506,0
+CSCO.US,D,20061006,000000,16.8583,17.1853,16.8583,17.1067,68859035.86725,0
+CSCO.US,D,20061009,000000,17.2127,17.3267,17.1283,17.2619,52963338.982604,0
+CSCO.US,D,20061010,000000,17.2069,17.3198,17.0419,17.2775,57431780.432733,0
+CSCO.US,D,20061011,000000,17.1853,17.4347,17.1607,17.3267,56782752.124504,0
+CSCO.US,D,20061012,000000,17.3355,17.42,17.1205,17.362,58412909.262943,0
+CSCO.US,D,20061013,000000,17.3267,17.4838,17.2982,17.42,50569489.855165,0
+CSCO.US,D,20061016,000000,17.4838,17.5967,17.4347,17.4622,55562968.656656,0
+CSCO.US,D,20061017,000000,17.3502,17.4396,17.1283,17.3836,57765555.15953,0
+CSCO.US,D,20061018,000000,17.3434,17.4956,17.1067,17.1695,50985080.649399,0
+CSCO.US,D,20061019,000000,17.0576,17.2127,16.8504,17.1549,68085686.64938,0
+CSCO.US,D,20061020,000000,17.1853,17.4553,17.0065,17.4347,67698653.064046,0
+CSCO.US,D,20061023,000000,17.362,17.4956,17.2373,17.3502,68324180.384122,0
+CSCO.US,D,20061024,000000,17.3502,17.4268,17.1549,17.2825,42041546.756653,0
+CSCO.US,D,20061025,000000,17.1941,17.3434,17.1067,17.2501,54613281.066999,0
+CSCO.US,D,20061026,000000,17.2285,17.2982,17.0115,17.1765,48222742.504564,0
+CSCO.US,D,20061027,000000,17.0733,17.1765,16.7797,16.8455,60534873.231253,0
+CSCO.US,D,20061030,000000,16.6796,17.0635,16.5274,16.9722,61427191.809918,0
+CSCO.US,D,20061031,000000,17.1283,17.3198,17.0576,17.1351,63664754.325191,0
+CSCO.US,D,20061101,000000,17.2982,17.362,17.0065,17.1155,70690957.090142,0
+CSCO.US,D,20061102,000000,17.0281,17.1421,16.9722,17.0811,54589199.606374,0
+CSCO.US,D,20061103,000000,17.0419,17.0635,16.7306,16.8809,55394659.1357,0
+CSCO.US,D,20061106,000000,17.1489,17.6478,17.1283,17.526,104955928.39015,0
+CSCO.US,D,20061107,000000,17.6174,17.7578,17.4484,17.639,107137478.36695,0
+CSCO.US,D,20061108,000000,17.5398,18.0277,17.3984,17.8235,173380637.44116,0
+CSCO.US,D,20061109,000000,19.2788,19.486,18.9283,18.9645,279844278.9211,0
+CSCO.US,D,20061110,000000,18.9213,19.1551,18.8595,18.9891,83323857.923498,0
+CSCO.US,D,20061113,000000,18.9891,19.0313,18.8349,18.9459,69469748.918805,0
+CSCO.US,D,20061114,000000,18.9459,18.9891,18.7505,18.9115,67915620.435415,0
+CSCO.US,D,20061115,000000,18.8733,18.9969,18.8212,18.8889,66543421.190256,0
+CSCO.US,D,20061116,000000,18.9969,19.4025,18.9803,19.2788,92518940.071381,0
+CSCO.US,D,20061117,000000,19.1433,19.2179,19.0255,19.1285,62642504.621356,0
+CSCO.US,D,20061120,000000,19.1335,19.2729,18.9725,19.2523,58949262.772399,0
+CSCO.US,D,20061121,000000,19.2925,19.3004,18.9803,19.0313,62792654.519277,0
+CSCO.US,D,20061122,000000,19.1393,19.1629,18.9969,19.1119,38229231.67288,0
+CSCO.US,D,20061124,000000,18.9803,19.0883,18.6336,19.0559,18995439.23679,0
+CSCO.US,D,20061127,000000,18.9969,19.0961,18.2733,18.3214,89844895.863102,0
+CSCO.US,D,20061128,000000,18.178,19.2651,18.1701,19.1933,152923909.67352,0
+CSCO.US,D,20061129,000000,19.2101,19.3858,19.104,19.2336,95951252.415347,0
+CSCO.US,D,20061130,000000,19.1708,19.2101,19.0313,19.1119,64631278.671668,0
+CSCO.US,D,20061201,000000,19.1629,19.2336,18.7829,18.9508,66166288.224884,0
+CSCO.US,D,20061204,000000,19.1335,19.5764,19.0725,19.3505,96393325.993171,0
+CSCO.US,D,20061205,000000,19.4624,19.486,19.1708,19.2003,60656232.712912,0
+CSCO.US,D,20061206,000000,19.2729,19.3642,19.1393,19.2395,47990895.688817,0
+CSCO.US,D,20061207,000000,19.3377,19.3858,19.0883,19.0883,44238529.154235,0
+CSCO.US,D,20061208,000000,19.0883,19.2788,18.9891,19.1551,41535740.356467,0
+CSCO.US,D,20061211,000000,19.0961,19.5154,19.0647,19.2523,60600906.557675,0
+CSCO.US,D,20061212,000000,19.2464,19.4546,19.0049,19.2336,61050341.952173,0
+CSCO.US,D,20061213,000000,19.3721,19.4232,19.1285,19.3505,60450484.754226,0
+CSCO.US,D,20061214,000000,19.3377,19.486,19.3004,19.3946,53400306.439416,0
+CSCO.US,D,20061215,000000,19.4232,19.7216,19.4084,19.5694,94021641.748827,0
+CSCO.US,D,20061218,000000,19.598,19.8552,19.4772,19.6068,65137182.835637,0
+CSCO.US,D,20061219,000000,19.5252,19.7148,19.3858,19.6224,54302400.378193,0
+CSCO.US,D,20061220,000000,19.6068,19.6686,19.4458,19.4467,44880380.989633,0
+CSCO.US,D,20061221,000000,19.4998,19.598,19.3299,19.38,45624241.187529,0
+CSCO.US,D,20061222,000000,19.4162,19.4693,19.1285,19.1285,38510356.528049,0
+CSCO.US,D,20061226,000000,19.2179,19.4084,19.0647,19.3053,25608990.231289,0
+CSCO.US,D,20061227,000000,19.4162,19.5322,19.0509,19.3858,36155976.473621,0
+CSCO.US,D,20061228,000000,19.38,19.5832,19.3505,19.4693,49024964.626891,0
+CSCO.US,D,20061229,000000,19.3946,19.6224,19.38,19.4084,38195898.295741,0
+CSCO.US,D,20070103,000000,19.486,19.868,19.4084,19.6902,90219597.9727,0
+CSCO.US,D,20070104,000000,19.652,20.2323,19.5566,20.2107,102811524.57811,0
+CSCO.US,D,20070105,000000,20.1733,20.2863,19.9141,20.2185,88213328.278392,0
+CSCO.US,D,20070108,000000,20.2549,20.408,20.1105,20.3324,67458534.006381,0
+CSCO.US,D,20070109,000000,20.4002,20.4159,20.1056,20.2185,71086621.384605,0
+CSCO.US,D,20070110,000000,20.0987,20.4002,20.0319,20.3698,71295457.049495,0
+CSCO.US,D,20070111,000000,20.4159,20.5848,20.3089,20.3737,76890795.169776,0
+CSCO.US,D,20070112,000000,20.3089,20.574,20.2028,20.5376,76864012.984593,0
+CSCO.US,D,20070116,000000,20.2922,20.302,19.8807,19.9141,106281204.07371,0
+CSCO.US,D,20070117,000000,19.7973,19.8807,19.0961,19.1551,153291042.21841,0
+CSCO.US,D,20070118,000000,19.2523,19.2788,18.6552,18.7829,113355816.20612,0
+CSCO.US,D,20070119,000000,18.7966,19.0647,18.7603,18.9587,87667547.692309,0
+CSCO.US,D,20070122,000000,18.9891,19.0313,18.5678,18.8408,97759160.408587,0
+CSCO.US,D,20070123,000000,18.7142,18.9725,18.4834,18.4932,95322166.900852,0
+CSCO.US,D,20070124,000000,18.6199,19.1393,18.5914,19.0961,89840800.986239,0
+CSCO.US,D,20070125,000000,19.104,19.1393,18.5758,18.6199,77890393.208338,0
+CSCO.US,D,20070126,000000,18.5758,18.8457,18.2929,18.7142,90752608.164388,0
+CSCO.US,D,20070129,000000,18.6484,18.7966,18.4598,18.615,72572231.712041,0
+CSCO.US,D,20070130,000000,18.6552,18.7054,18.4834,18.6406,63382256.703543,0
+CSCO.US,D,20070131,000000,18.5826,19.0392,18.501,18.9047,85219610.750907,0
+CSCO.US,D,20070201,000000,18.9803,19.1629,18.721,18.8801,78292079.140923,0
+CSCO.US,D,20070202,000000,19.0883,19.3004,18.8801,19.2729,82402275.385237,0
+CSCO.US,D,20070205,000000,19.4772,19.652,19.3377,19.539,86053133.578347,0
+CSCO.US,D,20070206,000000,19.7069,19.7295,19.2582,19.3721,146095403.61223,0
+CSCO.US,D,20070207,000000,20.3158,20.4856,19.9328,19.9475,180904429.3565,0
+CSCO.US,D,20070208,000000,19.8071,20.1321,19.7354,19.9799,77841322.916957,0
+CSCO.US,D,20070209,000000,19.9289,19.9887,19.5154,19.6765,71157486.889768,0
+CSCO.US,D,20070212,000000,19.6126,19.7069,19.4693,19.5566,55061937.406337,0
+CSCO.US,D,20070213,000000,19.6558,19.6902,19.1787,19.3004,83593938.526099,0
+CSCO.US,D,20070214,000000,19.3574,19.6382,19.2788,19.4998,68521452.426336,0
+CSCO.US,D,20070215,000000,19.539,19.7492,19.4909,19.5694,51405983.275942,0
+CSCO.US,D,20070216,000000,19.4693,19.5616,19.43,19.545,49165538.765762,0
+CSCO.US,D,20070220,000000,19.591,19.8807,19.3721,19.646,57477384.183243,0
+CSCO.US,D,20070221,000000,19.3946,19.6068,19.3858,19.4458,50069318.111455,0
+CSCO.US,D,20070222,000000,19.539,19.6068,19.3299,19.4546,56812928.546091,0
+CSCO.US,D,20070223,000000,19.4232,19.652,19.4232,19.539,57238641.965547,0
+CSCO.US,D,20070226,000000,19.6304,19.6686,19.1885,19.3436,53196074.837769,0
+CSCO.US,D,20070227,000000,18.9969,19.1393,18.0661,18.2585,110696045.51043,0
+CSCO.US,D,20070228,000000,18.3214,18.6406,18.286,18.4216,89738296.676207,0
+CSCO.US,D,20070301,000000,18.0367,18.6406,17.8039,18.3558,99062866.957111,0
+CSCO.US,D,20070302,000000,18.2585,18.4422,17.8579,17.9669,96608003.044205,0
+CSCO.US,D,20070305,000000,17.746,18.286,17.6232,18.0799,84411022.780465,0
+CSCO.US,D,20070306,000000,18.3214,18.5138,18.2507,18.4343,72942657.674424,0
+CSCO.US,D,20070307,000000,18.454,18.5414,18.1633,18.3715,92219391.834633,0
+CSCO.US,D,20070308,000000,18.5826,18.7672,18.5138,18.5678,61774649.3931,0
+CSCO.US,D,20070309,000000,18.7142,18.8124,18.4216,18.5198,55209936.500992,0
+CSCO.US,D,20070312,000000,18.4756,18.6406,18.3862,18.5826,41103151.902518,0
+CSCO.US,D,20070313,000000,18.4598,18.6268,18.0877,18.1093,81726253.070292,0
+CSCO.US,D,20070314,000000,18.1093,18.3793,17.9384,18.3558,75153672.230249,0
+CSCO.US,D,20070315,000000,18.2585,18.4137,18.1937,18.3263,54003439.742527,0
+CSCO.US,D,20070316,000000,18.3715,18.5138,18.2733,18.454,70265036.941017,0
+CSCO.US,D,20070319,000000,18.5826,18.7289,18.4598,18.6758,52866744.289691,0
+CSCO.US,D,20070320,000000,18.6484,18.8035,18.5344,18.7054,61958887.282375,0
+CSCO.US,D,20070321,000000,18.7397,19.0255,18.509,19.0255,62396301.804829,0
+CSCO.US,D,20070322,000000,18.9803,19.0255,18.721,18.7289,53960533.661455,0
+CSCO.US,D,20070323,000000,18.7603,18.8733,18.5992,18.5992,43940831.300789,0
+CSCO.US,D,20070326,000000,18.6268,18.7142,18.3263,18.7054,62871378.807019,0
+CSCO.US,D,20070327,000000,18.5472,18.6336,18.3558,18.4137,55239255.452716,0
+CSCO.US,D,20070328,000000,18.3125,19.1708,18.1565,18.2507,61809432.933048,0
+CSCO.US,D,20070329,000000,18.4078,18.4422,17.8658,18.0583,79998860.682475,0
+CSCO.US,D,20070330,000000,18.0739,18.2143,17.8304,18.1279,54810954.348081,0
+CSCO.US,D,20070402,000000,18.2281,18.2733,17.9728,18.0367,47194094.364686,0
+CSCO.US,D,20070403,000000,18.1447,18.5138,18.0661,18.3558,64052120.918416,0
+CSCO.US,D,20070404,000000,18.4343,18.6199,18.3793,18.5344,56246525.911643,0
+CSCO.US,D,20070405,000000,18.448,18.5826,18.395,18.509,41361704.52549,0
+CSCO.US,D,20070409,000000,18.5678,18.7142,18.5414,18.6072,39668311.530596,0
+CSCO.US,D,20070410,000000,18.5344,18.5914,18.3057,18.454,54319982.583873,0
+CSCO.US,D,20070411,000000,18.4422,18.562,18.2075,18.3125,60143800.779559,0
+CSCO.US,D,20070412,000000,18.2664,18.5138,18.2016,18.4422,39530815.932575,0
+CSCO.US,D,20070413,000000,18.4078,19.1393,18.2075,18.9459,117173702.80726,0
+CSCO.US,D,20070416,000000,18.9331,19.1285,18.8035,18.9047,73053786.583349,0
+CSCO.US,D,20070417,000000,18.9283,19.2582,18.8595,19.0559,83450145.310937,0
+CSCO.US,D,20070418,000000,18.9508,19.1629,18.8212,19.0795,45284438.712374,0
+CSCO.US,D,20070419,000000,18.8733,18.9969,18.7966,18.9459,41074355.376019,0
+CSCO.US,D,20070420,000000,19.2179,19.2464,18.9969,19.1629,60268093.174763,0
+CSCO.US,D,20070423,000000,19.0883,19.1335,18.8212,18.8733,54205112.173432,0
+CSCO.US,D,20070424,000000,18.9283,18.9331,18.509,18.6975,75018326.417122,0
+CSCO.US,D,20070425,000000,18.8408,19.0795,18.6199,19.0127,63603920.810074,0
+CSCO.US,D,20070426,000000,19.0509,19.2867,18.8457,18.8517,71724960.852359,0
+CSCO.US,D,20070427,000000,18.8212,19.2101,18.8124,19.1933,63592376.536481,0
+CSCO.US,D,20070430,000000,19.1629,19.3151,18.9891,18.9891,70928136.105653,0
+CSCO.US,D,20070501,000000,19.0451,19.1933,18.8595,19.0725,65088488.323805,0
+CSCO.US,D,20070502,000000,19.1885,19.7069,19.1885,19.652,80603827.056552,0
+CSCO.US,D,20070503,000000,19.7069,19.8415,19.5616,19.6686,52126415.808523,0
+CSCO.US,D,20070504,000000,19.8356,19.8807,19.7423,19.8208,64598943.299832,0
+CSCO.US,D,20070507,000000,19.8415,19.8601,19.7148,19.7492,65354499.508861,0
+CSCO.US,D,20070508,000000,19.7069,20.2254,19.6304,20.1399,138710085.95113,0
+CSCO.US,D,20070509,000000,19.1787,19.2395,18.775,18.8291,213446823.1351,0
+CSCO.US,D,20070510,000000,18.7289,19.0127,18.6484,18.666,83821899.231397,0
+CSCO.US,D,20070511,000000,18.7456,18.9283,18.7142,18.9115,55048380.828173,0
+CSCO.US,D,20070514,000000,18.8978,18.9283,18.5472,18.666,71187624.61319,0
+CSCO.US,D,20070515,000000,18.6758,18.8124,18.5198,18.556,60630226.527772,0
+CSCO.US,D,20070516,000000,18.6406,18.8124,18.556,18.8035,54457194.055894,0
+CSCO.US,D,20070517,000000,18.6758,18.9047,18.6406,18.6612,52186921.407611,0
+CSCO.US,D,20070518,000000,18.721,18.7505,18.5758,18.615,57276717.904623,0
+CSCO.US,D,20070521,000000,18.6072,18.8457,18.5992,18.7456,60615484.563716,0
+CSCO.US,D,20070522,000000,18.7456,18.8212,18.6484,18.7289,56331573.275844,0
+CSCO.US,D,20070523,000000,18.7456,18.7672,18.3793,18.4422,77219601.255881,0
+CSCO.US,D,20070524,000000,18.4756,18.509,17.9865,18.0367,95515329.808985,0
+CSCO.US,D,20070525,000000,18.1093,18.235,18.0367,18.1221,60063066.223991,0
+CSCO.US,D,20070529,000000,18.1447,18.4598,18.1447,18.395,56212402.277243,0
+CSCO.US,D,20070530,000000,18.2507,18.7456,18.178,18.7397,78763879.019576,0
+CSCO.US,D,20070531,000000,18.9891,19.1629,18.8124,19.1197,107507609.00124,0
+CSCO.US,D,20070601,000000,19.1335,19.4546,19.0509,19.0725,66709541.20978,0
+CSCO.US,D,20070604,000000,18.9459,19.2101,18.9283,19.1787,45800948.210253,0
+CSCO.US,D,20070605,000000,19.0725,19.3858,19.0725,19.3151,83720691.309888,0
+CSCO.US,D,20070606,000000,19.1708,19.2336,18.7966,18.8889,60353473.546856,0
+CSCO.US,D,20070607,000000,18.7829,18.8889,18.3479,18.3558,96097443.898355,0
+CSCO.US,D,20070608,000000,18.3479,18.8291,18.3479,18.8035,66593001.686388,0
+CSCO.US,D,20070611,000000,18.666,18.8408,18.6552,18.6906,34554412.18713,0
+CSCO.US,D,20070612,000000,18.5472,18.8408,18.4834,18.509,69747967.33812,0
+CSCO.US,D,20070613,000000,18.6199,18.8408,18.3636,18.8408,60580887.385983,0
+CSCO.US,D,20070614,000000,18.8408,19.1482,18.8291,19.0509,56238517.428268,0
+CSCO.US,D,20070615,000000,19.2003,19.4546,19.0883,19.4467,104877689.86622,0
+CSCO.US,D,20070618,000000,19.4162,19.4546,19.2003,19.323,63986439.948967,0
+CSCO.US,D,20070619,000000,19.2003,19.4546,19.0883,19.3858,59715119.821884,0
+CSCO.US,D,20070620,000000,19.4458,19.6686,19.2729,19.3151,87726359.737498,0
+CSCO.US,D,20070621,000000,19.2651,19.486,19.1119,19.4025,71183273.106392,0
+CSCO.US,D,20070622,000000,19.2867,19.5252,19.0647,19.1197,74926171.829438,0
+CSCO.US,D,20070625,000000,19.0451,19.4232,18.9969,19.1885,62082763.163122,0
+CSCO.US,D,20070626,000000,19.3574,19.5252,19.1629,19.2788,74793801.70151,0
+CSCO.US,D,20070627,000000,19.1393,19.3858,19.0647,19.3642,54061502.265366,0
+CSCO.US,D,20070628,000000,19.6686,20.1665,19.5764,19.7766,109793011.61359,0
+CSCO.US,D,20070629,000000,19.868,19.9289,19.6382,19.7766,63345515.851153,0
+CSCO.US,D,20070702,000000,19.8297,19.9289,19.7354,19.8071,52121218.033963,0
+CSCO.US,D,20070703,000000,19.8464,19.9553,19.7492,19.9553,31627193.382418,0
+CSCO.US,D,20070705,000000,19.9407,20.1527,19.8415,20.1449,54598866.000599,0
+CSCO.US,D,20070706,000000,20.1449,20.2382,20.0545,20.2185,44383314.264463,0
+CSCO.US,D,20070709,000000,20.1979,20.2382,20.1321,20.1979,46854787.837065,0
+CSCO.US,D,20070710,000000,20.0133,20.2254,19.9553,20.1056,55699646.501352,0
+CSCO.US,D,20070711,000000,19.9799,20.4522,19.9741,20.4248,59659447.419909,0
+CSCO.US,D,20070712,000000,20.4994,21.283,19.5694,21.1602,129410707.15716,0
+CSCO.US,D,20070713,000000,20.9461,21.2761,20.9461,21.226,79165150.474449,0
+CSCO.US,D,20070716,000000,21.1043,21.3016,21.1043,21.226,62361422.537842,0
+CSCO.US,D,20070717,000000,21.1975,21.2898,21.0199,21.1121,52799041.850318,0
+CSCO.US,D,20070718,000000,20.9197,20.9865,20.5062,20.9049,67543835.963772,0
+CSCO.US,D,20070719,000000,21.1975,21.3016,21.1691,21.2643,74795109.292132,0
+CSCO.US,D,20070720,000000,21.2555,21.2643,20.8813,21.0119,64491149.561692,0
+CSCO.US,D,20070723,000000,21.0925,21.5824,21.0777,21.4892,89349307.815178,0
+CSCO.US,D,20070724,000000,21.2643,21.5589,21.0071,21.1337,97977993.43885,0
+CSCO.US,D,20070725,000000,21.3016,21.4754,21.0532,21.2398,74751638.01418,0
+CSCO.US,D,20070726,000000,20.9265,21.2702,20.6506,21.0699,106611600.85807,0
+CSCO.US,D,20070727,000000,21.1269,21.1975,20.5534,20.5672,92214387.550897,0
+CSCO.US,D,20070730,000000,20.5848,20.9933,20.3324,20.9373,62603464.283276,0
+CSCO.US,D,20070731,000000,21.1121,21.2044,20.5308,20.5308,75647879.364712,0
+CSCO.US,D,20070801,000000,20.4336,21.1759,20.4159,21.1406,85078560.013585,0
+CSCO.US,D,20070802,000000,21.1337,21.4528,21.0699,21.3949,81292901.855146,0
+CSCO.US,D,20070803,000000,21.3164,21.3949,20.9049,20.9197,72218602.78994,0
+CSCO.US,D,20070806,000000,21.0307,21.0925,20.523,20.9461,100471710.30925,0
+CSCO.US,D,20070807,000000,20.9541,21.2044,20.5465,21.0856,113423994.22558,0
+CSCO.US,D,20070808,000000,22.0145,22.9032,22.0145,22.4976,272337805.4529,0
+CSCO.US,D,20070809,000000,22.1491,23.0554,22.1412,22.3013,143980560.10625,0
+CSCO.US,D,20070810,000000,21.9791,22.368,21.9016,22.2934,116532354.048,0
+CSCO.US,D,20070813,000000,22.4152,22.4398,21.8555,21.8937,101759033.27683,0
+CSCO.US,D,20070814,000000,22.0401,22.1343,21.3606,21.4892,121009271.4146,0
+CSCO.US,D,20070815,000000,21.4106,21.8299,21.226,21.2476,94604587.84874,0
+CSCO.US,D,20070816,000000,21.1337,21.339,20.2922,20.8038,144852767.85968,0
+CSCO.US,D,20070817,000000,21.2898,21.6286,20.9933,21.2948,110733145.8484,0
+CSCO.US,D,20070820,000000,21.2398,21.5256,20.9629,21.1337,71353645.850556,0
+CSCO.US,D,20070821,000000,21.1269,21.5176,21.0856,21.3762,56092950.207761,0
+CSCO.US,D,20070822,000000,21.6228,21.6355,21.2398,21.4892,55124273.021272,0
+CSCO.US,D,20070823,000000,21.664,21.7425,21.3458,21.496,53548883.969798,0
+CSCO.US,D,20070824,000000,21.444,21.8349,21.3537,21.8231,47808764.812781,0
+CSCO.US,D,20070827,000000,21.664,22.1923,21.664,22.0843,61136051.258667,0
+CSCO.US,D,20070828,000000,21.9085,22.0843,21.5824,21.5972,59075879.094239,0
+CSCO.US,D,20070829,000000,21.6974,22.0283,21.6502,22.0145,55754425.790418,0
+CSCO.US,D,20070830,000000,21.8721,22.7048,21.8407,22.318,79182768.323175,0
+CSCO.US,D,20070831,000000,22.6106,22.7137,22.4888,22.6636,54964217.411526,0
+CSCO.US,D,20070904,000000,22.6508,23.0789,22.5448,22.9523,76178775.414554,0
+CSCO.US,D,20070905,000000,22.7785,22.9267,22.6636,22.8797,75140631.967074,0
+CSCO.US,D,20070906,000000,23.0093,23.0348,22.532,22.6106,64372791.224552,0
+CSCO.US,D,20070907,000000,22.3013,22.5586,22.0773,22.3848,85540409.372012,0
+CSCO.US,D,20070910,000000,22.4976,22.7265,22.1717,22.5398,56570057.845232,0
+CSCO.US,D,20070911,000000,22.6901,22.8453,22.532,22.8394,46565377.50113,0
+CSCO.US,D,20070912,000000,22.7382,22.8119,22.532,22.5586,49393938.38972,0
+CSCO.US,D,20070913,000000,22.698,22.7451,22.3013,22.3759,47281064.416656,0
+CSCO.US,D,20070914,000000,22.3062,22.5064,22.1206,22.4152,44231180.576408,0
+CSCO.US,D,20070917,000000,22.2257,22.5448,22.1923,22.368,42151852.820388,0
+CSCO.US,D,20070918,000000,22.421,22.751,22.3062,22.751,79043080.168603,0
+CSCO.US,D,20070919,000000,22.8178,23.0643,22.7579,22.7863,69849443.091665,0
+CSCO.US,D,20070920,000000,22.6636,23.0023,22.6577,22.8727,46821332.255195,0
+CSCO.US,D,20070921,000000,23.0789,23.1231,22.859,22.9357,80046304.63256,0
+CSCO.US,D,20070924,000000,22.8797,23.0279,22.5448,22.6381,57968858.005221,0
+CSCO.US,D,20070925,000000,22.4732,23.1015,22.4732,23.0348,67435669.501202,0
+CSCO.US,D,20070926,000000,23.1831,23.4324,23.1487,23.4246,91333969.67629,0
+CSCO.US,D,20070927,000000,23.4452,23.6377,23.3264,23.5906,53622063.217869,0
+CSCO.US,D,20070928,000000,23.4766,23.7045,23.4138,23.5198,45998274.226224,0
+CSCO.US,D,20071001,000000,23.4414,23.6682,23.4138,23.4246,59262898.159519,0
+CSCO.US,D,20071002,000000,23.4324,23.5248,23.3412,23.4414,44254450.393945,0
+CSCO.US,D,20071003,000000,23.3638,23.4138,23.0279,23.0437,52536024.681172,0
+CSCO.US,D,20071004,000000,23.1438,23.2076,22.6381,22.8305,71178536.654691,0
+CSCO.US,D,20071005,000000,22.9581,23.298,22.9081,23.1781,51119482.43098,0
+CSCO.US,D,20071008,000000,23.1015,23.3638,23.0859,23.2282,27229775.285229,0
+CSCO.US,D,20071009,000000,23.2724,23.5002,23.1831,23.4914,46389751.990275,0
+CSCO.US,D,20071010,000000,23.677,23.7889,23.5395,23.625,51971882.834248,0
+CSCO.US,D,20071011,000000,23.7045,23.8606,23.1487,23.2911,63612849.902423,0
+CSCO.US,D,20071012,000000,23.3127,23.5198,23.2577,23.3804,40955628.387941,0
+CSCO.US,D,20071015,000000,23.3804,23.5326,23.0859,23.2832,48830798.621591,0
+CSCO.US,D,20071016,000000,23.0437,23.0789,22.6174,22.9267,72725584.392289,0
+CSCO.US,D,20071017,000000,23.2223,23.2508,22.6577,23.0495,54590536.729806,0
+CSCO.US,D,20071018,000000,22.9032,23.3873,22.8531,23.2076,46638878.554992,0
+CSCO.US,D,20071019,000000,23.1575,23.1713,22.3013,22.368,85058680.358962,0
+CSCO.US,D,20071022,000000,22.0145,22.3444,21.9791,22.2767,58836957.642938,0
+CSCO.US,D,20071023,000000,22.3013,22.426,21.3684,22.4004,70564670.721076,0
+CSCO.US,D,20071024,000000,22.0843,22.2708,21.6728,22.2001,68483889.74713,0
+CSCO.US,D,20071025,000000,22.2767,22.6381,22.0479,22.1412,58041462.891055,0
+CSCO.US,D,20071026,000000,22.59,22.7952,22.2325,22.6508,59447734.851976,0
+CSCO.US,D,20071029,000000,22.7785,23.0721,22.7265,23.0161,49202460.888503,0
+CSCO.US,D,20071030,000000,22.9081,23.4,22.8178,23.1575,56318812.046804,0
+CSCO.US,D,20071031,000000,23.3638,23.571,23.0721,23.4766,77272922.235157,0
+CSCO.US,D,20071101,000000,23.2223,23.6142,22.8178,22.8531,70134653.658343,0
+CSCO.US,D,20071102,000000,23.0161,23.2282,22.804,23.0859,74914942.233026,0
+CSCO.US,D,20071105,000000,23.1781,23.6142,22.9965,23.4914,97922629.60382,0
+CSCO.US,D,20071106,000000,23.7654,24.3162,23.7261,24.2033,128017041.63262,0
+CSCO.US,D,20071107,000000,24.166,24.2102,23.1104,23.2577,191995893.68616,0
+CSCO.US,D,20071108,000000,21.5824,22.0773,20.9541,21.0375,270675200.92161,0
+CSCO.US,D,20071109,000000,20.5848,20.791,19.9887,20.2922,169713811.16319,0
+CSCO.US,D,20071112,000000,20.4454,21.1524,20.4454,20.6732,126176953.0602,0
+CSCO.US,D,20071113,000000,21.0071,21.4106,20.6732,21.4028,91242859.939057,0
+CSCO.US,D,20071114,000000,21.5894,21.6168,20.9865,21.0993,85830718.931092,0
+CSCO.US,D,20071115,000000,20.9461,21.0777,20.6368,20.8038,84380904.406126,0
+CSCO.US,D,20071116,000000,21.1121,21.3762,20.9127,21.2643,75802363.457096,0
+CSCO.US,D,20071119,000000,21.1269,21.2948,20.791,20.9,61274127.329161,0
+CSCO.US,D,20071120,000000,20.9049,21.1897,20.2323,20.6212,89054149.783394,0
+CSCO.US,D,20071121,000000,20.1056,20.4159,19.9613,20.0633,75975870.752611,0
+CSCO.US,D,20071123,000000,20.1399,20.4385,19.9799,20.3737,31160398.805875,0
+CSCO.US,D,20071126,000000,20.3737,20.4454,19.4693,19.5252,119065301.69218,0
+CSCO.US,D,20071127,000000,19.598,19.868,19.1197,19.5252,98766900.337356,0
+CSCO.US,D,20071128,000000,19.814,20.1979,19.7423,19.921,99834292.468841,0
+CSCO.US,D,20071129,000000,19.7492,20.0811,19.7354,19.9887,59938713.744794,0
+CSCO.US,D,20071130,000000,20.1665,20.1733,19.6558,19.8984,92313498.642896,0
+CSCO.US,D,20071203,000000,19.8807,20.0545,19.5478,19.5764,74540982.51717,0
+CSCO.US,D,20071204,000000,19.5154,19.5322,19.0451,19.1433,100617255.12555,0
+CSCO.US,D,20071205,000000,19.4909,19.7492,19.2582,19.5154,93828295.533597,0
+CSCO.US,D,20071206,000000,19.6126,19.8464,19.5322,19.7354,74694222.158042,0
+CSCO.US,D,20071207,000000,19.8807,19.9063,19.4772,19.4909,79269861.598248,0
+CSCO.US,D,20071210,000000,19.6558,19.8807,19.4693,19.646,82000784.980221,0
+CSCO.US,D,20071211,000000,19.7688,20.5848,19.7423,19.8984,126905396.1129,0
+CSCO.US,D,20071212,000000,20.5376,20.9049,20.1449,20.4522,121948628.63099,0
+CSCO.US,D,20071213,000000,20.5141,20.9815,20.467,20.6368,77424006.999271,0
+CSCO.US,D,20071214,000000,20.6212,21.0463,20.246,20.3452,75512560.029276,0
+CSCO.US,D,20071217,000000,20.302,20.3452,19.8297,19.8464,60863989.921051,0
+CSCO.US,D,20071218,000000,19.9671,20.2185,19.5832,19.9887,70230497.810531,0
+CSCO.US,D,20071219,000000,19.9613,20.2382,19.8601,20.0201,47004154.606335,0
+CSCO.US,D,20071220,000000,20.2254,20.3236,19.9975,20.0811,66594489.52899,0
+CSCO.US,D,20071221,000000,20.3324,20.5936,20.1812,20.3089,97341108.207396,0
+CSCO.US,D,20071224,000000,20.354,20.5592,20.3236,20.3924,23198715.769625,0
+CSCO.US,D,20071226,000000,20.3158,20.3737,20.0261,20.1527,49932144.319225,0
+CSCO.US,D,20071227,000000,20.0133,20.1527,19.6558,19.7354,65555240.128693,0
+CSCO.US,D,20071228,000000,19.7816,20.0261,19.3377,19.5694,65336055.759828,0
+CSCO.US,D,20071231,000000,19.323,19.5322,19.1708,19.2179,84933319.690733,0
+CSCO.US,D,20080102,000000,19.1708,19.3858,18.615,18.8457,90578882.937102,0
+CSCO.US,D,20080103,000000,18.7456,19.1885,18.6758,18.9969,70915165.091825,0
+CSCO.US,D,20080104,000000,18.775,19.1285,18.4687,18.5472,80116978.683643,0
+CSCO.US,D,20080107,000000,18.5138,18.7338,18.235,18.556,76600331.836409,0
+CSCO.US,D,20080108,000000,18.6975,19.0255,18.0523,18.0583,86234935.519983,0
+CSCO.US,D,20080109,000000,18.178,18.6758,18.1279,18.6336,93610725.285555,0
+CSCO.US,D,20080110,000000,18.4598,18.7829,18.3214,18.6336,77916786.375126,0
+CSCO.US,D,20080111,000000,18.4422,18.6406,18.2143,18.3715,72440787.284951,0
+CSCO.US,D,20080114,000000,18.8801,18.94,18.6072,18.666,75570320.095407,0
+CSCO.US,D,20080115,000000,18.5198,18.5992,17.7508,18.3558,72671343.822413,0
+CSCO.US,D,20080116,000000,18.0945,18.1869,17.6046,17.8579,127064926.24231,0
+CSCO.US,D,20080117,000000,17.9787,17.9787,17.0281,17.2775,154960678.61358,0
+CSCO.US,D,20080118,000000,17.1765,17.8579,17.0881,17.2569,131000556.08343,0
+CSCO.US,D,20080122,000000,15.8763,17.0811,15.8429,16.6344,153061585.52352,0
+CSCO.US,D,20080123,000000,16.1473,17.3502,15.8351,17.0635,161227153.91469,0
+CSCO.US,D,20080124,000000,17.3198,17.8658,17.1205,17.8304,97294483.029009,0
+CSCO.US,D,20080125,000000,18.501,18.5276,17.1155,17.1853,111730420.9787,0
+CSCO.US,D,20080128,000000,17.2569,17.5112,16.9005,17.1155,85216814.299311,0
+CSCO.US,D,20080129,000000,17.2216,17.2569,16.8219,17.0881,101466148.25304,0
+CSCO.US,D,20080130,000000,17.0881,17.7047,16.9083,17.2982,87094691.629687,0
+CSCO.US,D,20080131,000000,17.0733,17.5398,16.9653,17.3984,107130498.44006,0
+CSCO.US,D,20080201,000000,17.4553,17.8451,17.0419,17.7106,81174913.187318,0
+CSCO.US,D,20080204,000000,17.7508,17.7902,16.7728,16.9142,129707987.47777,0
+CSCO.US,D,20080205,000000,16.6854,16.8219,16.488,16.5214,134551992.58086,0
+CSCO.US,D,20080206,000000,16.6422,17.0576,16.3742,16.3909,196856507.43056,0
+CSCO.US,D,20080207,000000,15.5179,16.6422,15.461,16.603,349793866.75312,0
+CSCO.US,D,20080208,000000,16.5126,16.8661,16.3329,16.7178,134253602.23393,0
+CSCO.US,D,20080211,000000,16.8013,16.8288,16.544,16.7012,97171981.951488,0
+CSCO.US,D,20080212,000000,16.8219,17.0419,16.5126,16.6422,79858366.995052,0
+CSCO.US,D,20080213,000000,16.8141,17.1853,16.7012,17.0881,91521710.767855,0
+CSCO.US,D,20080214,000000,17.0959,17.1067,16.6698,16.709,78612885.90901,0
+CSCO.US,D,20080215,000000,16.658,16.7306,16.4802,16.5401,74723602.212132,0
+CSCO.US,D,20080219,000000,16.7306,16.8219,16.1767,16.2475,101468798.05896,0
+CSCO.US,D,20080220,000000,16.1473,16.5646,16.1267,16.4724,70530248.703458,0
+CSCO.US,D,20080221,000000,16.9368,17.0341,16.3987,16.4645,90786905.94053,0
+CSCO.US,D,20080222,000000,16.5538,16.761,16.2622,16.761,75665151.985073,0
+CSCO.US,D,20080225,000000,16.6942,16.9653,16.4645,16.9005,80321645.13046,0
+CSCO.US,D,20080226,000000,16.9201,17.2009,16.8219,17.0959,84211764.911372,0
+CSCO.US,D,20080227,000000,16.981,17.8579,16.9201,17.7165,123934228.41341,0
+CSCO.US,D,20080228,000000,17.526,17.7578,17.4347,17.5112,97811043.445527,0
+CSCO.US,D,20080229,000000,17.2569,17.5898,17.2422,17.3198,101966883.15689,0
+CSCO.US,D,20080303,000000,17.2569,17.4396,17.1421,17.3267,74033878.710091,0
+CSCO.US,D,20080304,000000,17.0959,17.3836,16.8583,17.2501,136175862.28588,0
+CSCO.US,D,20080305,000000,17.362,17.4484,17.0811,17.2373,106687564.33726,0
+CSCO.US,D,20080306,000000,17.2697,17.3267,16.9889,17.0017,101114308.61188,0
+CSCO.US,D,20080307,000000,17.0183,17.5398,16.8867,17.1205,99016663.385046,0
+CSCO.US,D,20080310,000000,17.1067,17.3915,17.0341,17.0341,68029391.003276,0
+CSCO.US,D,20080311,000000,17.3984,17.8658,17.3502,17.8579,93661619.482547,0
+CSCO.US,D,20080312,000000,17.8874,18.178,17.7508,17.853,80253051.614921,0
+CSCO.US,D,20080313,000000,17.577,17.8373,17.3267,17.7165,108397043.54825,0
+CSCO.US,D,20080314,000000,17.853,17.853,17.0733,17.2697,104420160.44504,0
+CSCO.US,D,20080317,000000,16.761,17.5319,16.7178,17.2501,93473502.611434,0
+CSCO.US,D,20080318,000000,17.4956,18.1869,17.4896,18.1633,99981791.542471,0
+CSCO.US,D,20080319,000000,18.1093,18.1633,17.3708,17.3767,90108801.053294,0
+CSCO.US,D,20080320,000000,17.4553,17.7047,17.2775,17.5898,99887846.655478,0
+CSCO.US,D,20080324,000000,17.7047,18.454,17.6841,18.2075,77455150.874979,0
+CSCO.US,D,20080325,000000,18.2733,18.3793,18.016,18.286,64942208.242367,0
+CSCO.US,D,20080326,000000,17.9669,18.0583,17.4347,17.5967,111254979.39906,0
+CSCO.US,D,20080327,000000,17.475,17.584,17.1283,17.1695,79644275.508355,0
+CSCO.US,D,20080328,000000,17.2569,17.4553,17.0419,17.1027,65477402.843623,0
+CSCO.US,D,20080331,000000,17.0576,17.3355,17.0115,17.1067,72160882.440348,0
+CSCO.US,D,20080401,000000,17.4347,17.7578,17.3109,17.7391,74905966.295531,0
+CSCO.US,D,20080402,000000,17.7902,18.1447,17.6046,17.7234,72530377.61003,0
+CSCO.US,D,20080403,000000,17.1155,17.3267,17.0497,17.2069,87964364.653317,0
+CSCO.US,D,20080404,000000,17.3109,17.6232,17.0881,17.3198,68080704.769843,0
+CSCO.US,D,20080407,000000,17.4111,17.4553,16.9515,17.0017,76907677.75337,0
+CSCO.US,D,20080408,000000,16.9005,17.1549,16.8661,17.0065,66281975.370277,0
+CSCO.US,D,20080409,000000,16.981,17.1421,16.5706,16.709,85360206.275607,0
+CSCO.US,D,20080410,000000,16.8504,17.1941,16.5862,17.0733,88122839.748541,0
+CSCO.US,D,20080411,000000,16.7954,16.8867,16.5774,16.603,68504530.126204,0
+CSCO.US,D,20080414,000000,16.5126,16.7532,16.439,16.5538,44224794.360838,0
+CSCO.US,D,20080415,000000,16.6344,16.6648,16.2701,16.4124,67451021.47054,0
+CSCO.US,D,20080416,000000,16.658,17.0419,16.5646,16.9201,72111903.802516,0
+CSCO.US,D,20080417,000000,17.0065,17.0497,16.7463,16.9653,53921190.866667,0
+CSCO.US,D,20080418,000000,17.3984,17.6124,17.1941,17.4052,77729912.937152,0
+CSCO.US,D,20080421,000000,17.2982,17.7508,17.2285,17.6762,60610101.445313,0
+CSCO.US,D,20080422,000000,17.5535,17.7234,17.4347,17.6968,65799875.669543,0
+CSCO.US,D,20080423,000000,17.9453,18.1515,17.8658,18.0661,71861698.781047,0
+CSCO.US,D,20080424,000000,18.1515,18.666,17.9521,18.4834,75946036.504272,0
+CSCO.US,D,20080425,000000,18.5414,18.556,17.8235,18.178,75236140.056253,0
+CSCO.US,D,20080428,000000,18.2075,18.2929,17.9669,18.0023,47835702.808995,0
+CSCO.US,D,20080429,000000,17.9384,18.3332,17.9315,18.1171,53390793.819477,0
+CSCO.US,D,20080430,000000,18.2438,18.4422,18.1171,18.2075,73675066.270648,0
+CSCO.US,D,20080501,000000,18.2075,19.0795,18.1093,18.94,100619502.67423,0
+CSCO.US,D,20080502,000000,19.1482,19.1708,18.7603,18.9969,94585822.293916,0
+CSCO.US,D,20080505,000000,18.7898,18.9645,18.5678,18.6612,87937121.145275,0
+CSCO.US,D,20080506,000000,18.501,18.8124,18.3057,18.6975,127763441.35638,0
+CSCO.US,D,20080507,000000,18.501,18.8644,18.3479,18.4264,90435295.433237,0
+CSCO.US,D,20080508,000000,18.454,18.4598,17.9669,18.2507,68002345.059549,0
+CSCO.US,D,20080509,000000,18.0367,18.2075,17.9384,18.1025,54146269.577059,0
+CSCO.US,D,20080512,000000,18.0739,18.3715,18.0367,18.3479,53678892.491298,0
+CSCO.US,D,20080513,000000,18.4137,18.501,18.2143,18.3862,50668680.380239,0
+CSCO.US,D,20080514,000000,18.4598,18.7054,18.2664,18.286,70166684.536723,0
+CSCO.US,D,20080515,000000,18.235,18.8595,18.2075,18.8212,78717203.940924,0
+CSCO.US,D,20080516,000000,18.8408,18.9283,18.4834,18.8291,80702191.681319,0
+CSCO.US,D,20080519,000000,18.8291,19.104,18.5678,18.7289,58572406.804417,0
+CSCO.US,D,20080520,000000,18.5678,18.7898,18.2222,18.3558,57865443.269943,0
+CSCO.US,D,20080521,000000,18.3479,18.5472,17.8658,18.016,60360565.494748,0
+CSCO.US,D,20080522,000000,18.0229,18.3214,17.8874,18.1633,49329941.808815,0
+CSCO.US,D,20080523,000000,17.9953,18.0583,17.6841,17.8235,58653979.480766,0
+CSCO.US,D,20080527,000000,17.7833,18.2438,17.7833,18.1701,52533006.224315,0
+CSCO.US,D,20080528,000000,18.4598,18.4932,17.9787,18.1377,64018915.856244,0
+CSCO.US,D,20080529,000000,18.1221,18.7142,18.1221,18.615,82158802.826077,0
+CSCO.US,D,20080530,000000,18.5678,19.1197,18.556,18.9725,86513286.327757,0
+CSCO.US,D,20080602,000000,18.9047,19.0451,18.6336,18.7142,83039250.233493,0
+CSCO.US,D,20080603,000000,18.7142,19.0313,18.6199,18.7054,65805310.724956,0
+CSCO.US,D,20080604,000000,18.615,19.1551,18.615,19.0049,85020678.761096,0
+CSCO.US,D,20080605,000000,19.0049,19.6824,18.9969,19.5566,109923219.73616,0
+CSCO.US,D,20080606,000000,19.4025,19.4909,18.8212,18.8457,96998716.010315,0
+CSCO.US,D,20080609,000000,18.9725,18.9891,18.4834,18.7672,63223406.847143,0
+CSCO.US,D,20080610,000000,18.562,18.8733,18.5198,18.721,52984954.962781,0
+CSCO.US,D,20080611,000000,18.6758,18.7672,18.1171,18.2143,74876511.90023,0
+CSCO.US,D,20080612,000000,18.395,18.6906,18.2075,18.4343,61855127.318733,0
+CSCO.US,D,20080613,000000,18.6336,18.9508,18.4029,18.7289,68259013.692917,0
+CSCO.US,D,20080616,000000,18.5914,18.775,18.4422,18.6552,44432277.626704,0
+CSCO.US,D,20080617,000000,18.6975,18.9115,18.4029,18.4422,54414009.95906,0
+CSCO.US,D,20080618,000000,18.3214,18.3862,17.9188,17.9521,70327802.309256,0
+CSCO.US,D,20080619,000000,17.8942,18.2801,17.6174,18.1221,61196941.802658,0
+CSCO.US,D,20080620,000000,18.0023,18.0101,17.3767,17.4956,97922676.448967,0
+CSCO.US,D,20080623,000000,17.6674,17.746,17.3198,17.4347,63107783.859234,0
+CSCO.US,D,20080624,000000,17.2619,17.6478,17.1853,17.3836,49885570.059477,0
+CSCO.US,D,20080625,000000,17.4111,17.8304,17.2913,17.5398,62137111.68051,0
+CSCO.US,D,20080626,000000,17.2619,17.3984,16.9142,16.9142,63426255.498584,0
+CSCO.US,D,20080627,000000,16.8141,16.9515,16.5951,16.766,70337557.301912,0
+CSCO.US,D,20080630,000000,16.6648,16.8504,16.4478,16.5214,68765651.085274,0
+CSCO.US,D,20080701,000000,16.3329,16.6206,16.2897,16.439,81922845.857876,0
+CSCO.US,D,20080702,000000,16.4252,16.4645,16.0983,16.219,83612611.409002,0
+CSCO.US,D,20080703,000000,16.2966,16.5774,16.219,16.4193,42798921.77943,0
+CSCO.US,D,20080707,000000,16.4724,16.6108,15.8763,16.0285,99329602.205199,0
+CSCO.US,D,20080708,000000,15.9823,16.2622,15.9215,16.2475,76412345.317008,0
+CSCO.US,D,20080709,000000,15.7781,15.8763,15.2921,15.3235,139994546.27288,0
+CSCO.US,D,20080710,000000,15.2851,15.7486,15.2734,15.7152,94570390.891503,0
+CSCO.US,D,20080711,000000,15.4462,15.7152,15.2921,15.4953,88340154.38502,0
+CSCO.US,D,20080714,000000,15.625,15.7152,15.0033,15.1261,73784140.103346,0
+CSCO.US,D,20080715,000000,15.1261,15.2184,14.7108,14.9415,89875690.436954,0
+CSCO.US,D,20080716,000000,14.6666,15.1457,14.6008,14.9847,89667838.520148,0
+CSCO.US,D,20080717,000000,15.1457,15.5385,14.862,15.2803,91686318.503833,0
+CSCO.US,D,20080718,000000,15.2577,15.4953,15.0907,15.3843,73701077.547652,0
+CSCO.US,D,20080721,000000,15.4531,15.9018,15.4364,15.511,63107162.651851,0
+CSCO.US,D,20080722,000000,15.347,15.5778,15.2419,15.5512,76999108.278022,0
+CSCO.US,D,20080723,000000,15.625,16.0551,15.4796,15.7428,66386300.530801,0
+CSCO.US,D,20080724,000000,15.625,15.6652,15.403,15.4531,64943875.318573,0
+CSCO.US,D,20080725,000000,15.8478,16.0354,15.571,15.9303,89649754.256699,0
+CSCO.US,D,20080728,000000,15.8478,16.1955,15.5778,15.6102,60589764.541322,0
+CSCO.US,D,20080729,000000,15.7575,15.9902,15.673,15.9215,60608910.967559,0
+CSCO.US,D,20080730,000000,16.0413,16.1129,15.4796,15.7428,74100404.928928,0
+CSCO.US,D,20080731,000000,15.6318,16.0491,15.6102,15.617,79660744.632608,0
+CSCO.US,D,20080801,000000,15.8164,15.8684,15.3902,15.617,61359676.751131,0
+CSCO.US,D,20080804,000000,15.673,15.7428,15.4226,15.617,70256002.956274,0
+CSCO.US,D,20080805,000000,15.8026,16.0845,15.6396,16.0845,107490613.37826,0
+CSCO.US,D,20080806,000000,16.981,17.2216,16.658,16.9938,171394091.59044,0
+CSCO.US,D,20080807,000000,16.8288,17.2619,16.6472,16.7463,121593797.01066,0
+CSCO.US,D,20080808,000000,16.8288,17.3561,16.8288,17.2216,75610308.538523,0
+CSCO.US,D,20080811,000000,17.1549,17.639,17.1421,17.4838,61025267.578107,0
+CSCO.US,D,20080812,000000,17.526,17.5967,17.2913,17.3984,57932375.819512,0
+CSCO.US,D,20080813,000000,17.3198,17.3984,17.0497,17.2619,49543993.578975,0
+CSCO.US,D,20080814,000000,17.1421,17.6536,17.1283,17.5192,52865512.058654,0
+CSCO.US,D,20080815,000000,17.5967,17.9315,17.526,17.691,63723317.887428,0
+CSCO.US,D,20080818,000000,17.7106,17.8098,17.2373,17.3915,44864566.679063,0
+CSCO.US,D,20080819,000000,17.3355,17.4052,17.0959,17.2127,37748784.791133,0
+CSCO.US,D,20080820,000000,17.2373,17.3836,17.0497,17.2069,45108363.080759,0
+CSCO.US,D,20080821,000000,17.0811,17.2775,16.9515,17.2069,33374924.710972,0
+CSCO.US,D,20080822,000000,17.3109,17.6232,17.2422,17.5476,39713406.094726,0
+CSCO.US,D,20080825,000000,17.3836,17.5614,17.1205,17.1941,39875219.415853,0
+CSCO.US,D,20080826,000000,17.2373,17.2825,16.9584,17.1205,44188287.734182,0
+CSCO.US,D,20080827,000000,17.1765,17.4622,17.1489,17.3031,39964658.00339,0
+CSCO.US,D,20080828,000000,17.3984,17.5967,17.3355,17.5112,40167816.24015,0
+CSCO.US,D,20080829,000000,17.2285,17.2913,16.981,17.0811,46666772.803227,0
+CSCO.US,D,20080902,000000,17.3708,17.3984,16.7218,16.8661,65625150.400207,0
+CSCO.US,D,20080903,000000,16.8013,16.8583,16.439,16.5538,62788833.584686,0
+CSCO.US,D,20080904,000000,16.1405,16.1895,15.7368,15.8223,90234638.319973,0
+CSCO.US,D,20080905,000000,15.6838,16.0983,15.673,15.8096,64979925.714232,0
+CSCO.US,D,20080908,000000,16.1767,16.6472,15.9303,16.5951,93136786.82411,0
+CSCO.US,D,20080909,000000,16.6698,16.7463,16.2701,16.3093,100100304.67227,0
+CSCO.US,D,20080910,000000,16.4802,16.5578,16.3093,16.3261,54827017.141605,0
+CSCO.US,D,20080911,000000,16.0845,16.3742,15.9018,16.3673,64985442.239466,0
+CSCO.US,D,20080912,000000,16.2622,16.7532,16.0551,16.658,71494277.018303,0
+CSCO.US,D,20080915,000000,16.0551,16.5646,15.8763,15.892,78653855.045094,0
+CSCO.US,D,20080916,000000,15.4796,16.4331,15.4364,16.1895,114113956.02683,0
+CSCO.US,D,20080917,000000,15.9372,16.3614,15.461,15.4796,97052154.102457,0
+CSCO.US,D,20080918,000000,15.8351,16.5126,15.5179,16.1895,117346805.80879,0
+CSCO.US,D,20080919,000000,17.0419,17.2569,8.36579,17.2501,129957701.64357,0
+CSCO.US,D,20080922,000000,16.9368,17.1853,16.3614,16.4124,74164971.798578,0
+CSCO.US,D,20080923,000000,16.4802,16.6854,16.0923,16.1405,65270789.268093,0
+CSCO.US,D,20080924,000000,16.2053,16.4802,16.0354,16.1895,60636255.294504,0
+CSCO.US,D,20080925,000000,16.3742,16.9722,16.2966,16.6698,81155575.307003,0
+CSCO.US,D,20080926,000000,16.2897,17.0419,16.2397,16.9142,83402828.657447,0
+CSCO.US,D,20080929,000000,16.5274,16.7178,15.2184,15.4727,121751032.74624,0
+CSCO.US,D,20080930,000000,15.8026,16.0551,15.511,16.0207,85759320.816976,0
+CSCO.US,D,20081001,000000,15.8026,15.9372,15.4462,15.5836,73343782.48362,0
+CSCO.US,D,20081002,000000,15.6102,15.617,14.9513,15.0554,87195415.824137,0
+CSCO.US,D,20081003,000000,15.0554,15.9097,15.0033,15.0907,103507455.06211,0
+CSCO.US,D,20081006,000000,14.4672,14.8904,13.712,14.529,148316471.54393,0
+CSCO.US,D,20081007,000000,14.5782,14.8492,13.3144,13.3802,147394253.54107,0
+CSCO.US,D,20081008,000000,12.7998,13.9193,12.6408,13.0237,183082583.06015,0
+CSCO.US,D,20081009,000000,13.389,13.4136,12.027,12.2067,139510120.60877,0
+CSCO.US,D,20081010,000000,11.7216,12.9383,11.5665,12.2371,192897818.57506,0
+CSCO.US,D,20081013,000000,12.9795,13.7052,12.6408,13.6846,102371802.42298,0
+CSCO.US,D,20081014,000000,14.1815,14.3081,12.8058,13.1641,121696008.02934,0
+CSCO.US,D,20081015,000000,12.8892,12.9304,11.7138,11.7708,133270024.21723,0
+CSCO.US,D,20081016,000000,11.8748,12.6044,11.5027,12.6044,147030807.50557,0
+CSCO.US,D,20081017,000000,12.2991,13.882,12.0192,12.7154,117541955.56217,0
+CSCO.US,D,20081020,000000,13.0325,13.5019,12.6476,13.4646,93908784.66133,0
+CSCO.US,D,20081021,000000,13.2791,13.4136,12.6044,12.685,105452979.83973,0
+CSCO.US,D,20081022,000000,12.3137,12.6702,11.9377,12.3629,106725395.86687,0
+CSCO.US,D,20081023,000000,12.2489,12.6968,11.6863,12.2441,120204771.19241,0
+CSCO.US,D,20081024,000000,11.4163,12.0192,11.2886,11.5822,124801242.46577,0
+CSCO.US,D,20081027,000000,11.5822,12.2067,11.3789,11.4251,92543767.999239,0
+CSCO.US,D,20081028,000000,11.9004,13.0325,11.6814,13.0021,124894536.61257,0
+CSCO.US,D,20081029,000000,12.7832,13.2791,12.4994,12.6918,102367956.02907,0
+CSCO.US,D,20081030,000000,12.9874,13.009,12.4267,12.6329,95188695.911972,0
+CSCO.US,D,20081031,000000,12.678,12.7704,12.2991,12.6182,113186239.82945,0
+CSCO.US,D,20081103,000000,12.5337,12.5691,12.0741,12.2155,80157377.530983,0
+CSCO.US,D,20081104,000000,12.5337,13.1101,12.3353,13.0169,112588231.99644,0
+CSCO.US,D,20081105,000000,12.8175,12.9953,12.2765,12.3511,128430385.89655,0
+CSCO.US,D,20081106,000000,11.8512,12.4119,11.8366,12.027,172466358.67232,0
+CSCO.US,D,20081107,000000,12.2371,12.5916,12.1635,12.4846,91070691.803718,0
+CSCO.US,D,20081110,000000,12.7448,12.7704,12.1419,12.4778,67013493.90871,0
+CSCO.US,D,20081111,000000,12.3845,12.3913,12.027,12.2019,70074050.29547,0
+CSCO.US,D,20081112,000000,11.9612,12.0938,11.7138,11.754,74014442.047617,0
+CSCO.US,D,20081113,000000,11.6078,12.2833,11.0804,12.2577,127141497.69004,0
+CSCO.US,D,20081114,000000,11.9691,12.3795,11.594,11.8012,96892742.104295,0
+CSCO.US,D,20081117,000000,11.6078,11.9377,11.4398,11.5105,66256112.775696,0
+CSCO.US,D,20081118,000000,11.5744,11.6863,11.0677,11.6814,97358169.006223,0
+CSCO.US,D,20081119,000000,11.4968,11.5272,10.6552,10.7072,102237840.57843,0
+CSCO.US,D,20081120,000000,10.6297,11.5272,10.2497,10.2743,168200207.80536,0
+CSCO.US,D,20081121,000000,10.5178,10.8674,10.0847,10.775,146557421.00217,0
+CSCO.US,D,20081124,000000,10.9754,11.6863,10.8506,11.65,112438692.1038,0
+CSCO.US,D,20081125,000000,11.6244,11.705,10.8506,10.9528,116737017.43969,0
+CSCO.US,D,20081126,000000,10.8006,11.705,10.775,11.6412,77314292.610108,0
+CSCO.US,D,20081128,000000,11.4968,11.754,11.4771,11.7462,31658709.982556,0
+CSCO.US,D,20081201,000000,11.4771,11.483,10.6002,10.6228,88588306.367007,0
+CSCO.US,D,20081202,000000,10.7279,10.9282,10.4755,10.8801,92481243.985343,0
+CSCO.US,D,20081203,000000,10.5875,11.3858,10.5512,11.3711,98015087.666586,0
+CSCO.US,D,20081204,000000,11.1049,11.4251,10.67,10.887,83322265.188503,0
+CSCO.US,D,20081205,000000,10.781,11.432,10.4529,11.3191,95140091.016944,0
+CSCO.US,D,20081208,000000,11.7138,12.3913,11.6814,12.2489,115862008.14281,0
+CSCO.US,D,20081209,000000,11.9534,12.732,11.8954,12.1841,94822346.495743,0
+CSCO.US,D,20081210,000000,12.2833,12.6113,12.1291,12.3059,71546413.630059,0
+CSCO.US,D,20081211,000000,12.1331,12.5268,11.9534,12.0054,79229580.882149,0
+CSCO.US,D,20081212,000000,11.7276,12.2067,11.7216,12.0663,66194125.444245,0
+CSCO.US,D,20081215,000000,12.0427,12.0859,11.7216,11.9612,56570457.047353,0
+CSCO.US,D,20081216,000000,12.0741,12.3913,11.8512,12.3697,109503550.35903,0
+CSCO.US,D,20081217,000000,12.1929,12.3137,11.868,11.9612,88429060.363604,0
+CSCO.US,D,20081218,000000,12.0054,12.0054,11.6755,11.8296,73776925.950723,0
+CSCO.US,D,20081219,000000,11.7904,12.0359,11.7904,11.815,87551782.132213,0
+CSCO.US,D,20081222,000000,11.7943,11.868,11.3553,11.6244,54650514.811805,0
+CSCO.US,D,20081223,000000,11.6412,11.8208,11.4103,11.5351,42796455.280608,0
+CSCO.US,D,20081224,000000,11.5105,11.6716,11.5105,11.6078,16329216.131298,0
+CSCO.US,D,20081226,000000,11.6018,11.6666,11.4251,11.5528,21353052.624726,0
+CSCO.US,D,20081229,000000,11.4771,11.541,11.1717,11.3711,46800282.490271,0
+CSCO.US,D,20081230,000000,11.3887,11.541,11.3191,11.5272,43758811.427383,0
+CSCO.US,D,20081231,000000,11.5027,11.754,11.4477,11.5744,52826796.581484,0
+CSCO.US,D,20090102,000000,11.5744,12.0741,11.541,12.0427,57705312.300614,0
+CSCO.US,D,20090105,000000,11.9377,12.2833,11.8954,12.1497,64033715.867547,0
+CSCO.US,D,20090106,000000,12.3236,12.7704,12.2577,12.6329,82030013.29677,0
+CSCO.US,D,20090107,000000,12.3059,12.4846,12.1497,12.2991,70754157.30355,0
+CSCO.US,D,20090108,000000,12.2371,12.4778,12.0741,12.4542,64888986.045249,0
+CSCO.US,D,20090109,000000,12.2235,12.2577,11.7943,11.8591,95917971.993591,0
+CSCO.US,D,20090112,000000,11.8424,11.9131,11.3858,11.65,77344596.32829,0
+CSCO.US,D,20090113,000000,11.5744,11.7462,11.4398,11.6814,73133219.658531,0
+CSCO.US,D,20090114,000000,11.4163,11.5203,11.0804,11.1796,70567396.904951,0
+CSCO.US,D,20090115,000000,11.0912,11.3279,10.7888,11.2287,87045177.327785,0
+CSCO.US,D,20090116,000000,11.5272,11.594,11.0038,11.2365,94250168.669379,0
+CSCO.US,D,20090120,000000,11.2199,11.3111,10.6631,10.6631,80885960.100752,0
+CSCO.US,D,20090121,000000,10.9125,11.1913,10.6876,11.1491,79175884.123326,0
+CSCO.US,D,20090122,000000,10.9204,11.0745,10.6552,10.9125,79811196.98724,0
+CSCO.US,D,20090123,000000,10.6798,11.3789,10.6552,11.2827,79451103.434867,0
+CSCO.US,D,20090126,000000,11.2561,11.7138,11.2021,11.5744,62854233.483253,0
+CSCO.US,D,20090127,000000,11.6078,12.0741,11.5665,11.8836,70896534.980577,0
+CSCO.US,D,20090128,000000,12.1577,12.2067,11.8512,11.9868,84697900.423349,0
+CSCO.US,D,20090129,000000,11.8366,11.8591,11.2199,11.3111,74439497.59827,0
+CSCO.US,D,20090130,000000,11.2886,11.4251,10.5875,10.6297,106008711.96442,0
+CSCO.US,D,20090202,000000,10.6002,10.9803,10.5325,10.8742,77859139.348372,0
+CSCO.US,D,20090203,000000,10.9606,11.1845,10.6631,11.0912,92821925.316189,0
+CSCO.US,D,20090204,000000,11.1491,11.4771,10.9204,11.2503,133424927.8792,0
+CSCO.US,D,20090205,000000,11.0677,11.8208,10.9754,11.6078,162023797.39104,0
+CSCO.US,D,20090206,000000,11.6412,12.1331,11.5105,12.1017,88561110.722485,0
+CSCO.US,D,20090209,000000,12.083,12.1075,11.8012,11.9691,52404490.63728,0
+CSCO.US,D,20090210,000000,11.7708,12.0192,11.3023,11.3966,97344495.315192,0
+CSCO.US,D,20090211,000000,11.3966,11.5528,11.2561,11.483,65082214.129239,0
+CSCO.US,D,20090212,000000,11.2886,11.5203,11.0971,11.5027,81169926.215918,0
+CSCO.US,D,20090213,000000,11.5027,11.6863,11.3279,11.432,61451280.399153,0
+CSCO.US,D,20090217,000000,11.1845,11.1913,10.8506,10.8585,67373367.492567,0
+CSCO.US,D,20090218,000000,10.9685,11.1717,10.7612,10.9125,57214960.725415,0
+CSCO.US,D,20090219,000000,11.0038,11.0176,10.6631,10.6798,60474980.692566,0
+CSCO.US,D,20090220,000000,10.6552,10.8909,10.5678,10.7072,83608841.39305,0
+CSCO.US,D,20090223,000000,10.775,10.8968,10.1613,10.1957,72714149.084581,0
+CSCO.US,D,20090224,000000,10.2104,10.6876,10.2104,10.6464,78051996.744677,0
+CSCO.US,D,20090225,000000,10.615,10.7436,10.2035,10.4883,79177789.498757,0
+CSCO.US,D,20090226,000000,10.6936,10.8006,10.2889,10.2889,71779343.994421,0
+CSCO.US,D,20090227,000000,10.2104,10.5256,10.1574,10.3479,107900702.92286,0
+CSCO.US,D,20090302,000000,10.1613,10.4942,10.1338,10.1682,84344564.792603,0
+CSCO.US,D,20090303,000000,10.2743,10.4618,10.1957,10.2173,87642829.748708,0
+CSCO.US,D,20090304,000000,10.4235,11.0176,10.3911,10.83,97801174.395122,0
+CSCO.US,D,20090305,000000,10.5934,10.7122,10.3017,10.3321,94111401.123782,0
+CSCO.US,D,20090306,000000,10.3557,10.6002,9.92759,10.07,160038977.68216,0
+CSCO.US,D,20090309,000000,9.94235,10.2497,9.66542,9.6723,110259789.89617,0
+CSCO.US,D,20090310,000000,9.96395,10.502,9.88636,10.395,100999591.97573,0
+CSCO.US,D,20090311,000000,10.502,10.7936,10.3086,10.67,77454557.163661,0
+CSCO.US,D,20090312,000000,10.6081,11.0087,10.4883,11.0087,69859737.821883,0
+CSCO.US,D,20090313,000000,10.9803,11.1413,10.83,11.0087,60721641.776833,0
+CSCO.US,D,20090316,000000,11.2021,11.2778,10.8968,10.9754,70783782.785474,0
+CSCO.US,D,20090317,000000,11.158,11.4683,11.0608,11.4604,73573026.338595,0
+CSCO.US,D,20090318,000000,11.3858,12.027,11.3789,11.7138,119730106.63119,0
+CSCO.US,D,20090319,000000,11.7776,11.8424,11.4035,11.5272,79802780.136389,0
+CSCO.US,D,20090320,000000,11.6244,11.7708,11.1845,11.2945,93051737.423164,0
+CSCO.US,D,20090323,000000,11.5665,12.0741,11.2886,12.0604,90595682.01413,0
+CSCO.US,D,20090324,000000,11.8512,12.1017,11.7776,11.8424,62807104.210351,0
+CSCO.US,D,20090325,000000,11.7138,12.1075,11.5606,11.7708,90415459.568642,0
+CSCO.US,D,20090326,000000,11.9534,12.3511,11.9004,12.2902,81744670.341633,0
+CSCO.US,D,20090327,000000,12.0663,12.1929,11.9691,12.0359,53277309.414361,0
+CSCO.US,D,20090330,000000,11.705,11.7708,11.4163,11.5822,63187778.057806,0
+CSCO.US,D,20090331,000000,11.7138,12.083,11.6244,11.9072,82950879.91898,0
+CSCO.US,D,20090401,000000,11.6863,12.4542,11.5744,12.3992,103090555.65889,0
+CSCO.US,D,20090402,000000,12.7026,13.2152,12.6329,12.8804,124140961.13855,0
+CSCO.US,D,20090403,000000,12.9874,13.1641,12.7448,12.898,83711999.498392,0
+CSCO.US,D,20090406,000000,12.5268,12.5268,12.1213,12.4483,89016140.038546,0
+CSCO.US,D,20090407,000000,12.2155,12.2489,11.7776,11.9691,83969349.423135,0
+CSCO.US,D,20090408,000000,12.2489,12.3059,12.027,12.1635,63736622.927521,0
+CSCO.US,D,20090409,000000,12.5337,12.8382,12.4846,12.6536,74374359.421503,0
+CSCO.US,D,20090413,000000,12.6536,12.8175,12.6113,12.7026,47726052.577316,0
+CSCO.US,D,20090414,000000,12.6329,12.9118,12.5062,12.732,60208244.426104,0
+CSCO.US,D,20090415,000000,12.625,12.7832,12.3137,12.4719,72925076.487117,0
+CSCO.US,D,20090416,000000,12.6702,12.9118,12.5337,12.8382,72317370.69032,0
+CSCO.US,D,20090417,000000,12.898,12.9049,12.6624,12.7772,78832018.340863,0
+CSCO.US,D,20090420,000000,12.5612,12.6329,12.2155,12.2902,77674900.440724,0
+CSCO.US,D,20090421,000000,12.2303,12.6329,12.1713,12.5612,64061820.918943,0
+CSCO.US,D,20090422,000000,12.4051,12.7998,12.3795,12.3845,77067978.79095,0
+CSCO.US,D,20090423,000000,12.3845,12.5268,12.1635,12.5102,61746666.546436,0
+CSCO.US,D,20090424,000000,12.8382,13.1377,12.7606,13.0807,78386877.424289,0
+CSCO.US,D,20090427,000000,12.8175,13.2005,12.791,13.0443,59569391.698481,0
+CSCO.US,D,20090428,000000,12.9874,13.4646,12.8892,13.2603,67305522.481007,0
+CSCO.US,D,20090429,000000,13.4195,13.8692,13.2997,13.6718,68273742.418127,0
+CSCO.US,D,20090430,000000,14.0243,14.1529,13.5628,13.719,84910511.196055,0
+CSCO.US,D,20090501,000000,13.6718,14.0459,13.5334,13.9055,56792171.054149,0
+CSCO.US,D,20090504,000000,14.0459,14.1107,13.6768,13.8456,89987186.978445,0
+CSCO.US,D,20090505,000000,13.8388,13.9409,13.6886,13.9409,64928919.496237,0
+CSCO.US,D,20090506,000000,14.0332,14.097,13.5157,13.9261,129456611.32763,0
+CSCO.US,D,20090507,000000,14.2031,14.2031,13.2073,13.4558,129888809.74482,0
+CSCO.US,D,20090508,000000,13.5334,13.6482,13.1719,13.2997,92125512.123496,0
+CSCO.US,D,20090511,000000,13.0944,13.3743,12.9746,13.2152,62388061.132465,0
+CSCO.US,D,20090512,000000,13.2152,13.3664,13.1719,13.2927,55960615.72288,0
+CSCO.US,D,20090513,000000,13.1239,13.2073,12.8058,12.8175,71288280.576665,0
+CSCO.US,D,20090514,000000,12.8312,12.9874,12.8175,12.844,60607117.613131,0
+CSCO.US,D,20090515,000000,12.8804,12.9304,12.6182,12.7222,101485219.31969,0
+CSCO.US,D,20090518,000000,12.8892,13.3585,12.8234,13.2927,94955159.615819,0
+CSCO.US,D,20090519,000000,13.2791,13.7396,13.2359,13.4067,75763257.943159,0
+CSCO.US,D,20090520,000000,13.5078,13.5334,13.1101,13.2073,68999747.486444,0
+CSCO.US,D,20090521,000000,13.0728,13.1377,12.678,12.8509,89107996.243012,0
+CSCO.US,D,20090522,000000,12.844,12.8892,12.5416,12.7094,46789316.652404,0
+CSCO.US,D,20090526,000000,12.5268,13.2603,12.5062,13.1317,68477013.694263,0
+CSCO.US,D,20090527,000000,13.0728,13.2869,12.8588,12.9383,56346172.667713,0
+CSCO.US,D,20090528,000000,13.0021,13.2525,12.8234,13.1445,74699328.279054,0
+CSCO.US,D,20090529,000000,13.1583,13.2073,12.844,13.1377,85909446.273952,0
+CSCO.US,D,20090601,000000,13.5932,14.0391,13.5019,13.8456,145359319.70873,0
+CSCO.US,D,20090602,000000,13.9409,14.1049,13.7828,13.9261,75699324.501366,0
+CSCO.US,D,20090603,000000,13.8967,13.9261,13.5628,13.7474,77610227.660307,0
+CSCO.US,D,20090604,000000,13.8122,14.0695,13.7052,13.9693,57148247.12599,0
+CSCO.US,D,20090605,000000,14.1589,14.2159,13.8623,14.1107,121133219.59981,0
+CSCO.US,D,20090608,000000,14.0243,14.2463,13.8692,14.1107,60277390.918051,0
+CSCO.US,D,20090609,000000,14.1589,14.3445,13.9752,14.26,70014323.751542,0
+CSCO.US,D,20090610,000000,14.314,14.3739,13.9193,14.1667,82216978.388292,0
+CSCO.US,D,20090611,000000,14.1727,14.4525,14.1313,14.2747,63059876.549544,0
+CSCO.US,D,20090612,000000,14.1245,14.2031,13.9409,14.1383,58245932.791928,0
+CSCO.US,D,20090615,000000,13.9615,13.989,13.5628,13.7474,67534551.45933,0
+CSCO.US,D,20090616,000000,13.7768,13.8328,13.5157,13.5471,63853412.970611,0
+CSCO.US,D,20090617,000000,13.5236,13.8388,13.4725,13.6354,68687958.409136,0
+CSCO.US,D,20090618,000000,13.664,13.6964,13.4303,13.4872,52893708.763598,0
+CSCO.US,D,20090619,000000,13.6208,13.6354,13.3497,13.4303,100945064.22472,0
+CSCO.US,D,20090622,000000,13.3223,13.3497,13.0325,13.0728,64883874.832373,0
+CSCO.US,D,20090623,000000,13.0728,13.2869,12.9609,13.1857,60051625.824419,0
+CSCO.US,D,20090624,000000,13.2927,13.495,13.1523,13.2152,66379475.396572,0
+CSCO.US,D,20090625,000000,13.2005,13.6276,13.1377,13.5157,61117486.323274,0
+CSCO.US,D,20090626,000000,13.4067,13.606,13.389,13.4263,66557374.933797,0
+CSCO.US,D,20090629,000000,13.4725,13.5284,13.3399,13.4872,69313054.957535,0
+CSCO.US,D,20090630,000000,13.4479,13.5412,13.1583,13.2447,75647510.713773,0
+CSCO.US,D,20090701,000000,13.3585,13.5628,13.3223,13.3497,51589708.923719,0
+CSCO.US,D,20090702,000000,13.2525,13.2997,13.1033,13.1377,58463838.084608,0
+CSCO.US,D,20090706,000000,13.0021,13.2791,12.9953,13.1583,49697236.274965,0
+CSCO.US,D,20090707,000000,13.1641,13.2231,12.9167,12.953,58433840.896627,0
+CSCO.US,D,20090708,000000,12.953,13.0169,12.6536,12.8735,75404261.178248,0
+CSCO.US,D,20090709,000000,12.9609,13.1445,12.8234,12.9049,74377293.353421,0
+CSCO.US,D,20090710,000000,12.8382,13.1033,12.7998,13.0237,65677163.78886,0
+CSCO.US,D,20090713,000000,13.0512,13.1927,12.7222,13.1857,87776463.677228,0
+CSCO.US,D,20090714,000000,13.1033,13.4479,13.0875,13.2997,66049192.669966,0
+CSCO.US,D,20090715,000000,13.719,14.1167,13.606,14.0695,123242468.16586,0
+CSCO.US,D,20090716,000000,14.0332,14.3445,13.9949,14.2865,81103171.881583,0
+CSCO.US,D,20090717,000000,14.3445,14.6116,14.1873,14.5674,97406219.906471,0
+CSCO.US,D,20090720,000000,14.7932,15.1075,14.7706,15.0191,110317316.75494,0
+CSCO.US,D,20090721,000000,15.0397,15.3293,14.8266,15.3293,101571697.49763,0
+CSCO.US,D,20090722,000000,15.2184,15.5032,15.1075,15.2321,74035185.28234,0
+CSCO.US,D,20090723,000000,15.1723,15.673,15.1123,15.5512,88253667.041739,0
+CSCO.US,D,20090724,000000,15.2645,15.6014,15.2105,15.5385,57229304.505722,0
+CSCO.US,D,20090727,000000,15.5258,15.5836,15.3902,15.511,44478975.109556,0
+CSCO.US,D,20090728,000000,15.3549,15.617,15.1723,15.571,56392748.964207,0
+CSCO.US,D,20090729,000000,15.4796,15.5326,15.2685,15.4226,47282874.065047,0
+CSCO.US,D,20090730,000000,15.511,15.9097,15.511,15.6102,74372061.972559,0
+CSCO.US,D,20090731,000000,15.5778,15.7486,15.5179,15.6318,58669733.707343,0
+CSCO.US,D,20090803,000000,15.7781,16.0551,15.7575,16.0285,85567720.092656,0
+CSCO.US,D,20090804,000000,15.9578,16.0128,15.7575,15.9372,78530124.791652,0
+CSCO.US,D,20090805,000000,16.0128,16.0285,15.6318,15.7428,110109457.70953,0
+CSCO.US,D,20090806,000000,15.625,15.9166,15.3961,15.8429,117277925.11213,0
+CSCO.US,D,20090807,000000,15.9431,16.1473,15.732,15.7575,66059933.447452,0
+CSCO.US,D,20090810,000000,15.6102,15.7084,15.2685,15.3696,65628117.938426,0
+CSCO.US,D,20090811,000000,15.2577,15.2851,14.9582,15.0338,75406132.947378,0
+CSCO.US,D,20090812,000000,15.0907,15.347,15.0397,15.2184,69467648.015803,0
+CSCO.US,D,20090813,000000,15.2184,15.3755,15.1545,15.2734,54800177.927548,0
+CSCO.US,D,20090814,000000,15.2851,15.3009,14.913,15.1329,49474084.325833,0
+CSCO.US,D,20090817,000000,14.862,14.8806,14.6852,14.7196,45577996.880554,0
+CSCO.US,D,20090818,000000,14.7854,15.0191,14.7638,14.9199,46894265.057056,0
+CSCO.US,D,20090819,000000,14.7343,15.2253,14.7274,15.0849,55197342.285085,0
+CSCO.US,D,20090820,000000,15.0681,15.5926,15.0554,15.5454,77724985.031371,0
+CSCO.US,D,20090821,000000,15.6652,15.8164,15.461,15.7575,79666483.163105,0
+CSCO.US,D,20090824,000000,15.7732,16.0786,15.571,15.6652,74171054.539066,0
+CSCO.US,D,20090825,000000,15.6996,15.8026,15.5179,15.625,39995708.188804,0
+CSCO.US,D,20090826,000000,15.5778,15.625,15.4874,15.571,47209326.166038,0
+CSCO.US,D,20090827,000000,15.4089,15.5582,15.2508,15.5385,42645548.731727,0
+CSCO.US,D,20090828,000000,15.732,15.8684,15.4796,15.625,50602171.473738,0
+CSCO.US,D,20090831,000000,15.4226,15.511,15.2734,15.3392,44219982.549553,0
+CSCO.US,D,20090901,000000,15.2321,15.5326,14.9699,15.0338,68645287.572172,0
+CSCO.US,D,20090902,000000,14.9651,15.4295,14.9651,15.3009,56645713.775851,0
+CSCO.US,D,20090903,000000,15.4295,15.5512,15.1545,15.2645,47641128.436218,0
+CSCO.US,D,20090904,000000,15.3235,15.5926,15.1968,15.511,40769097.123213,0
+CSCO.US,D,20090908,000000,15.617,15.7732,15.4727,15.565,56257462.216699,0
+CSCO.US,D,20090909,000000,15.5926,15.9823,15.5926,15.786,63537126.759202,0
+CSCO.US,D,20090910,000000,15.7232,16.3673,15.6318,16.3398,107873192.60115,0
+CSCO.US,D,20090911,000000,16.2701,16.4252,16.0551,16.3987,75334107.515643,0
+CSCO.US,D,20090914,000000,16.219,16.3261,16.0551,16.1837,85354511.53514,0
+CSCO.US,D,20090915,000000,16.2397,16.4645,16.0923,16.3172,71702912.063759,0
+CSCO.US,D,20090916,000000,16.383,16.652,16.3329,16.5862,75217999.7823,0
+CSCO.US,D,20090917,000000,16.4802,16.6796,16.4478,16.6108,56935146.515986,0
+CSCO.US,D,20090918,000000,16.6854,16.766,16.5048,16.6206,75754363.475484,0
+CSCO.US,D,20090921,000000,16.4645,16.9368,16.4586,16.7797,71915559.497885,0
+CSCO.US,D,20090922,000000,16.8288,16.8455,16.544,16.6266,49179562.777023,0
+CSCO.US,D,20090923,000000,16.6854,16.709,16.1561,16.1895,92299681.361305,0
+CSCO.US,D,20090924,000000,16.2289,16.3261,15.9499,16.0845,54915121.660827,0
+CSCO.US,D,20090925,000000,16.0786,16.2769,16.0285,16.0639,57721742.726703,0
+CSCO.US,D,20090928,000000,16.5401,16.9515,16.5274,16.766,96770794.003181,0
+CSCO.US,D,20090929,000000,16.8013,16.8583,16.4802,16.544,56586523.914368,0
+CSCO.US,D,20090930,000000,16.6942,16.8936,16.3054,16.7178,90740697.276602,0
+CSCO.US,D,20091001,000000,16.5862,16.7463,16.383,16.3987,88658361.247454,0
+CSCO.US,D,20091002,000000,16.2622,16.3909,16.0639,16.0983,59035531.165538,0
+CSCO.US,D,20091005,000000,16.2563,16.4124,16.0354,16.2897,54315234.930071,0
+CSCO.US,D,20091006,000000,16.439,16.7394,16.383,16.5774,58215774.701051,0
+CSCO.US,D,20091007,000000,16.6854,16.8867,16.6266,16.766,60888615.192729,0
+CSCO.US,D,20091008,000000,16.928,16.9889,16.7218,16.8082,64638761.674698,0
+CSCO.US,D,20091009,000000,16.7866,17.1027,16.6854,17.0635,64242352.949748,0
+CSCO.US,D,20091012,000000,17.1027,17.2009,16.7728,16.8867,46154623.977501,0
+CSCO.US,D,20091013,000000,16.7532,17.1351,16.7394,16.9653,64036212.917551,0
+CSCO.US,D,20091014,000000,17.2216,17.3984,17.1695,17.3109,69232592.307494,0
+CSCO.US,D,20091015,000000,17.2216,17.3031,17.0881,17.3031,50495636.444328,0
+CSCO.US,D,20091016,000000,17.1067,17.1351,16.8288,17.0576,53543980.504965,0
+CSCO.US,D,20091019,000000,17.1283,17.63,17.0115,17.2216,43117666.342679,0
+CSCO.US,D,20091020,000000,17.3267,17.4347,17.0115,17.1205,73841482.636645,0
+CSCO.US,D,20091021,000000,17.1421,17.3984,16.9368,17.0115,58974220.033598,0
+CSCO.US,D,20091022,000000,16.9722,17.2216,16.9201,17.1695,47738726.226298,0
+CSCO.US,D,20091023,000000,17.3915,17.4111,17.0635,17.1607,59883789.846797,0
+CSCO.US,D,20091026,000000,17.1421,17.3267,16.7797,16.8288,64326184.376876,0
+CSCO.US,D,20091027,000000,16.8661,17.0065,16.6206,16.7178,60126409.009585,0
+CSCO.US,D,20091028,000000,16.6108,16.709,16.3093,16.3467,66920055.152977,0
+CSCO.US,D,20091029,000000,16.3909,16.7463,16.3742,16.7012,56405279.02263,0
+CSCO.US,D,20091030,000000,16.658,16.6698,16.0786,16.1955,86174079.600666,0
+CSCO.US,D,20091102,000000,16.2327,16.4724,16.0639,16.3329,77509749.912066,0
+CSCO.US,D,20091103,000000,16.2053,16.3614,16.0128,16.2701,65257763.262136,0
+CSCO.US,D,20091104,000000,16.5214,16.6422,16.3329,16.5401,91621822.920276,0
+CSCO.US,D,20091105,000000,17.0881,17.0959,16.7728,16.9938,123460728.87063,0
+CSCO.US,D,20091106,000000,16.8367,17.0419,16.8013,16.9142,51542569.46709,0
+CSCO.US,D,20091109,000000,16.9722,17.0419,16.8455,17.0341,66002789.496841,0
+CSCO.US,D,20091110,000000,16.766,16.9515,16.7218,16.7954,60579573.685124,0
+CSCO.US,D,20091111,000000,16.8583,17.0419,16.8367,16.9889,55181606.389216,0
+CSCO.US,D,20091112,000000,16.8504,16.928,16.4527,16.6206,89758550.073633,0
+CSCO.US,D,20091113,000000,16.709,16.9005,16.652,16.8367,50371693.350981,0
+CSCO.US,D,20091116,000000,16.8809,17.1155,16.7954,16.9515,66864965.26022,0
+CSCO.US,D,20091117,000000,16.9653,17.1205,16.9142,17.1067,52345346.60257,0
+CSCO.US,D,20091118,000000,17.0733,17.0733,16.8936,17.0419,38321363.856364,0
+CSCO.US,D,20091119,000000,16.9368,16.9584,16.6266,16.8141,53642797.287237,0
+CSCO.US,D,20091120,000000,16.6796,16.7394,16.544,16.658,51139411.985868,0
+CSCO.US,D,20091123,000000,16.8082,16.981,16.7954,16.9722,41252302.776763,0
+CSCO.US,D,20091124,000000,16.8936,16.9722,16.7306,16.8583,42160451.959963,0
+CSCO.US,D,20091125,000000,16.8455,16.9515,16.7954,16.8583,38115817.535485,0
+CSCO.US,D,20091127,000000,16.3987,16.7012,16.3467,16.603,30661962.369346,0
+CSCO.US,D,20091130,000000,16.544,16.7178,16.4645,16.6206,48365622.239361,0
+CSCO.US,D,20091201,000000,16.6108,17.0419,16.6108,16.9889,56252981.37656,0
+CSCO.US,D,20091202,000000,16.928,17.1155,16.8583,16.9515,43629612.512227,0
+CSCO.US,D,20091203,000000,17.0183,17.1765,16.9201,16.9201,49969428.982668,0
+CSCO.US,D,20091204,000000,17.1027,17.3434,16.981,17.1549,69753108.083806,0
+CSCO.US,D,20091207,000000,17.1155,17.3267,17.1155,17.1941,46602461.54514,0
+CSCO.US,D,20091208,000000,16.9368,17.1941,16.8661,16.9083,62132937.370572,0
+CSCO.US,D,20091209,000000,16.8082,16.9653,16.6472,16.9457,53975498.649146,0
+CSCO.US,D,20091210,000000,17.0881,17.1853,16.9083,17.0017,47462523.166672,0
+CSCO.US,D,20091211,000000,17.0635,17.0959,16.8082,16.8809,39057671.801881,0
+CSCO.US,D,20091214,000000,17.0576,17.1489,16.928,16.928,49905043.383369,0
+CSCO.US,D,20091215,000000,16.8867,16.9722,16.6648,16.6698,73753387.282777,0
+CSCO.US,D,20091216,000000,16.709,16.8219,16.5774,16.652,58886989.278202,0
+CSCO.US,D,20091217,000000,16.658,16.6648,16.4331,16.4586,47056327.879511,0
+CSCO.US,D,20091218,000000,16.4124,16.5951,16.3467,16.5646,94614530.221984,0
+CSCO.US,D,20091221,000000,16.7012,16.9142,16.6698,16.7866,50038778.130793,0
+CSCO.US,D,20091222,000000,16.7866,16.9515,16.7394,16.8661,38218367.672291,0
+CSCO.US,D,20091223,000000,16.9005,16.9938,16.8288,16.8867,33561100.563607,0
+CSCO.US,D,20091224,000000,16.9005,17.0341,16.8936,17.0115,13941946.710253,0
+CSCO.US,D,20091228,000000,16.9653,17.1155,16.9083,17.1027,28431129.261262,0
+CSCO.US,D,20091229,000000,17.0576,17.1607,17.0419,17.1155,30823601.548731,0
+CSCO.US,D,20091230,000000,17.0419,17.1853,17.0419,17.1695,24224424.885721,0
+CSCO.US,D,20091231,000000,17.1155,17.1607,17.0017,17.0017,35495602.474488,0
+CSCO.US,D,20100104,000000,17.0497,17.639,17.0497,17.5319,84262883.15037,0
+CSCO.US,D,20100105,000000,17.5319,17.5614,17.3109,17.4553,63538980.197622,0
+CSCO.US,D,20100106,000000,17.4052,17.5692,17.2825,17.3434,50293726.732571,0
+CSCO.US,D,20100107,000000,17.2285,17.4484,17.1607,17.42,44404184.795781,0
+CSCO.US,D,20100108,000000,17.3031,17.5398,17.2216,17.5112,55051516.397896,0
+CSCO.US,D,20100111,000000,17.47,17.6762,17.3355,17.4622,50437254.152442,0
+CSCO.US,D,20100112,000000,17.362,17.3984,17.1027,17.1853,50354642.73588,0
+CSCO.US,D,20100113,000000,17.2422,17.5398,17.1853,17.4956,61403175.525149,0
+CSCO.US,D,20100114,000000,17.4268,17.8098,17.4111,17.7165,73501792.182494,0
+CSCO.US,D,20100115,000000,17.8176,17.8235,17.2569,17.3267,72709015.467504,0
+CSCO.US,D,20100119,000000,17.4052,17.6674,17.3984,17.6478,52837616.792046,0
+CSCO.US,D,20100120,000000,17.47,17.5614,17.1283,17.3355,59308211.673791,0
+CSCO.US,D,20100121,000000,17.3915,17.5044,16.9457,17.0281,76983596.424162,0
+CSCO.US,D,20100122,000000,16.9201,16.9938,16.2397,16.3093,99136507.528041,0
+CSCO.US,D,20100125,000000,16.3909,16.4586,16.1473,16.3261,72110966.899578,0
+CSCO.US,D,20100126,000000,16.1837,16.4724,16.0786,16.2622,77888768.903787,0
+CSCO.US,D,20100127,000000,16.2475,16.5214,16.1631,16.439,72948853.454288,0
+CSCO.US,D,20100128,000000,16.4645,16.488,15.8684,15.9902,89554309.306631,0
+CSCO.US,D,20100129,000000,16.3054,16.4252,15.9303,15.9578,103352996.42905,0
+CSCO.US,D,20100201,000000,16.0845,16.2897,15.892,16.1405,76384162.869283,0
+CSCO.US,D,20100202,000000,16.1955,16.4124,15.9823,16.3467,76111563.83085,0
+CSCO.US,D,20100203,000000,16.4252,16.5126,16.2289,16.383,110817339.81623,0
+CSCO.US,D,20100204,000000,16.6266,16.8809,16.4056,16.4478,177448574.2711,0
+CSCO.US,D,20100205,000000,16.5578,16.9584,16.4478,16.8288,139589407.03827,0
+CSCO.US,D,20100208,000000,16.8809,16.9722,16.6698,16.6854,98401157.87129,0
+CSCO.US,D,20100209,000000,16.928,17.0419,16.7463,16.9653,84957200.531926,0
+CSCO.US,D,20100210,000000,16.9368,17.0419,16.7728,16.874,71194762.387856,0
+CSCO.US,D,20100211,000000,16.7866,17.0341,16.7178,16.9938,59785158.408367,0
+CSCO.US,D,20100212,000000,16.8288,16.9005,16.6942,16.874,75808975.751417,0
+CSCO.US,D,20100216,000000,17.0115,17.0419,16.9005,17.0419,65810073.65435,0
+CSCO.US,D,20100217,000000,17.0281,17.1067,16.8583,17.0959,68293675.028134,0
+CSCO.US,D,20100218,000000,17.0881,17.2982,16.9722,17.2422,57874943.66941,0
+CSCO.US,D,20100219,000000,17.1283,17.3109,17.0881,17.2982,54612087.534126,0
+CSCO.US,D,20100222,000000,17.3031,17.3708,17.1489,17.2569,43954056.907807,0
+CSCO.US,D,20100223,000000,17.1489,17.2069,16.9201,17.0811,51092999.647388,0
+CSCO.US,D,20100224,000000,17.1067,17.362,17.1027,17.2825,46723583.745946,0
+CSCO.US,D,20100225,000000,16.9889,17.3198,16.9515,17.2775,52260774.818448,0
+CSCO.US,D,20100226,000000,17.3198,17.3708,17.1941,17.2775,43258395.27421,0
+CSCO.US,D,20100301,000000,17.2775,17.5044,17.2697,17.47,58827521.400956,0
+CSCO.US,D,20100302,000000,17.4838,17.577,17.3561,17.475,72379032.142489,0
+CSCO.US,D,20100303,000000,17.526,17.7047,17.47,17.639,71351650.858322,0
+CSCO.US,D,20100304,000000,17.6478,17.7391,17.5112,17.7165,56666461.084065,0
+CSCO.US,D,20100305,000000,17.746,17.9237,17.6968,17.9021,80344733.677645,0
+CSCO.US,D,20100308,000000,17.9453,18.721,17.9384,18.556,163338868.97955,0
+CSCO.US,D,20100309,000000,18.6975,18.8035,18.2507,18.556,226464084.3253,0
+CSCO.US,D,20100310,000000,18.509,18.509,18.286,18.3715,98032358.250202,0
+CSCO.US,D,20100311,000000,18.3558,18.448,18.2664,18.4422,52544729.731514,0
+CSCO.US,D,20100312,000000,18.4422,18.4834,18.3057,18.3793,43848032.08315,0
+CSCO.US,D,20100315,000000,18.286,18.5276,18.2801,18.5198,51763306.854411,0
+CSCO.US,D,20100316,000000,18.4834,18.7054,18.4687,18.5678,75890048.406741,0
+CSCO.US,D,20100317,000000,18.6199,18.7456,18.5914,18.6484,45705036.845461,0
+CSCO.US,D,20100318,000000,18.6268,18.7603,18.6199,18.7054,38136306.177018,0
+CSCO.US,D,20100319,000000,18.775,18.775,18.5138,18.5678,78364976.29974,0
+CSCO.US,D,20100322,000000,18.4029,18.7338,18.3862,18.6612,44920804.277919,0
+CSCO.US,D,20100323,000000,18.6072,18.9969,18.5826,18.9213,68734855.493049,0
+CSCO.US,D,20100324,000000,18.8291,18.9047,18.775,18.7829,49700852.516631,0
+CSCO.US,D,20100325,000000,18.9213,19.0647,18.7603,18.7672,49486354.699203,0
+CSCO.US,D,20100326,000000,18.7898,18.9969,18.7054,18.7966,52841969.317217,0
+CSCO.US,D,20100329,000000,18.8978,18.9508,18.7829,18.8291,42786723.710526,0
+CSCO.US,D,20100330,000000,18.9213,18.9645,18.7054,18.9283,46435326.207974,0
+CSCO.US,D,20100331,000000,18.8212,18.8978,18.4343,18.4834,77086461.23815,0
+CSCO.US,D,20100401,000000,18.6072,18.6758,18.2222,18.34,79118889.87351,0
+CSCO.US,D,20100405,000000,18.3558,18.6336,18.3214,18.5826,49008988.395052,0
+CSCO.US,D,20100406,000000,18.5678,18.7338,18.501,18.6199,43825761.289288,0
+CSCO.US,D,20100407,000000,18.5344,18.8801,18.5344,18.7054,61714938.124764,0
+CSCO.US,D,20100408,000000,18.666,18.7397,18.4598,18.6612,54096962.004826,0
+CSCO.US,D,20100409,000000,18.6484,18.9213,18.6199,18.8889,48738179.655928,0
+CSCO.US,D,20100412,000000,18.8644,18.9891,18.8124,18.8408,39926395.702099,0
+CSCO.US,D,20100413,000000,18.7966,18.8212,18.5826,18.775,60266135.862321,0
+CSCO.US,D,20100414,000000,18.8978,19.1285,18.8595,19.0883,62680451.227092,0
+CSCO.US,D,20100415,000000,19.1629,19.3505,19.1393,19.323,66191391.113387,0
+CSCO.US,D,20100416,000000,19.2523,19.486,19.0255,19.1551,96493586.828015,0
+CSCO.US,D,20100419,000000,19.1285,19.2523,18.8517,19.2248,61796356.008453,0
+CSCO.US,D,20100420,000000,19.3151,19.4909,19.2179,19.3004,66132831.624641,0
+CSCO.US,D,20100421,000000,19.3053,19.4546,19.2582,19.3436,59993941.117873,0
+CSCO.US,D,20100422,000000,19.2336,19.4378,18.9725,19.4025,63148776.417891,0
+CSCO.US,D,20100423,000000,19.434,19.537,19.3269,19.5036,55349375.154237,0
+CSCO.US,D,20100426,000000,19.5832,19.6686,19.5154,19.5764,0,0
+CSCO.US,D,20100427,000000,19.4624,19.5832,18.9803,19.1787,80501597.707165,0
+CSCO.US,D,20100428,000000,19.2464,19.4458,19.0451,19.2003,76707074.613861,0
+CSCO.US,D,20100429,000000,19.2867,19.6304,19.2464,19.5478,58809233.462954,0
+CSCO.US,D,20100430,000000,19.6304,19.6971,19.1197,19.1285,58984661.409494,0
+CSCO.US,D,20100503,000000,19.1885,19.6618,19.1787,19.5566,63333689.488306,0
+CSCO.US,D,20100504,000000,19.2867,19.3505,18.7456,18.8595,73702668.245901,0
+CSCO.US,D,20100505,000000,18.6612,19.0451,18.5678,18.8517,70204328.68575,0
+CSCO.US,D,20100506,000000,18.8035,18.9283,16.4959,18.1025,137829200.64342,0
+CSCO.US,D,20100507,000000,17.9865,18.2075,17.2775,17.5476,135038699.39995,0
+CSCO.US,D,20100510,000000,18.5678,18.8408,18.395,18.556,105455492.16533,0
+CSCO.US,D,20100511,000000,18.5138,19.0127,18.3332,18.4343,75643323.164989,0
+CSCO.US,D,20100512,000000,18.615,19.0313,18.5992,18.9891,92042379.300081,0
+CSCO.US,D,20100513,000000,18.4598,18.5344,18.016,18.1279,202221002.85064,0
+CSCO.US,D,20100514,000000,17.8874,17.9669,17.5319,17.7106,115604900.59078,0
+CSCO.US,D,20100517,000000,17.7106,17.7391,17.2285,17.6606,102068890.50102,0
+CSCO.US,D,20100518,000000,17.7165,17.7676,17.1695,17.2982,83896555.119968,0
+CSCO.US,D,20100519,000000,17.1941,17.4111,17.0183,17.2285,87855874.348209,0
+CSCO.US,D,20100520,000000,16.7306,16.9653,16.4252,16.5538,136996951.80031,0
+CSCO.US,D,20100521,000000,16.0491,16.6942,16.0207,16.658,124172060.20586,0
+CSCO.US,D,20100524,000000,16.6472,16.8288,16.4252,16.5951,67774616.543239,0
+CSCO.US,D,20100525,000000,16.1129,16.5538,16.0491,16.5538,91300688.236162,0
+CSCO.US,D,20100526,000000,16.7463,16.8661,16.219,16.2563,101997454.70711,0
+CSCO.US,D,20100527,000000,16.6206,16.8141,16.3467,16.8082,84119665.315816,0
+CSCO.US,D,20100528,000000,16.6942,16.7394,16.3261,16.4478,79440917.670534,0
+CSCO.US,D,20100601,000000,16.2966,16.6698,16.2769,16.3329,79333868.362881,0
+CSCO.US,D,20100602,000000,16.3673,16.5951,16.1473,16.5774,64411721.578374,0
+CSCO.US,D,20100603,000000,16.6942,16.8809,16.5274,16.8455,69009092.074878,0
+CSCO.US,D,20100604,000000,16.5578,16.7218,16.1631,16.2966,85104828.938897,0
+CSCO.US,D,20100607,000000,16.3398,16.5401,16.1051,16.1631,70695581.520839,0
+CSCO.US,D,20100608,000000,16.2563,16.3329,15.9902,16.2966,100758572.67654,0
+CSCO.US,D,20100609,000000,16.3545,16.652,16.1473,16.1767,67057953.008238,0
+CSCO.US,D,20100610,000000,16.3261,16.4056,15.9823,16.1699,139171164.40137,0
+CSCO.US,D,20100611,000000,15.9902,16.3261,15.9902,16.2701,79298060.339937,0
+CSCO.US,D,20100614,000000,16.4056,16.5342,16.1405,16.1561,80630358.722035,0
+CSCO.US,D,20100615,000000,16.2053,16.652,16.1895,16.5646,109582969.17699,0
+CSCO.US,D,20100616,000000,16.3987,16.8867,16.3987,16.5401,103656626.30382,0
+CSCO.US,D,20100617,000000,16.6698,16.6854,16.3673,16.4527,74369069.993395,0
+CSCO.US,D,20100618,000000,16.5274,16.7954,16.439,16.6796,73795012.250918,0
+CSCO.US,D,20100621,000000,16.9083,17.0017,16.4193,16.5706,77191725.338357,0
+CSCO.US,D,20100622,000000,16.5578,16.7954,16.2769,16.3093,59321280.451404,0
+CSCO.US,D,20100623,000000,16.4124,16.4331,16.0786,16.2327,76157907.938354,0
+CSCO.US,D,20100624,000000,16.1051,16.3172,15.9578,16.0285,81675987.209293,0
+CSCO.US,D,20100625,000000,16.0354,16.0983,15.6996,15.7486,105684935.62136,0
+CSCO.US,D,20100628,000000,15.8557,16.1561,15.8282,15.9215,61049304.230331,0
+CSCO.US,D,20100629,000000,15.7575,15.7575,15.1968,15.3549,97005251.926681,0
+CSCO.US,D,20100630,000000,15.2773,15.4285,15.0887,15.1359,80328221.781735,0
+CSCO.US,D,20100701,000000,15.0554,15.2645,14.862,15.0986,93416793.50599,0
+CSCO.US,D,20100702,000000,15.0338,15.1329,14.9071,15.0033,65137084.05348,0
+CSCO.US,D,20100706,000000,15.2105,15.3902,14.9513,15.1545,72063070.791988,0
+CSCO.US,D,20100707,000000,15.2685,15.9696,15.2321,15.9637,99303189.689328,0
+CSCO.US,D,20100708,000000,16.0845,16.1837,15.732,16.0128,77874821.270484,0
+CSCO.US,D,20100709,000000,16.0354,16.1955,15.9303,16.1209,58416451.163398,0
+CSCO.US,D,20100712,000000,16.0639,16.3172,16.0551,16.2327,43040173.267603,0
+CSCO.US,D,20100713,000000,16.3673,16.5342,16.3261,16.3987,63168412.681426,0
+CSCO.US,D,20100714,000000,16.652,16.9653,16.6108,16.8583,86521283.609031,0
+CSCO.US,D,20100715,000000,16.8219,17.0115,16.6344,16.9889,72873868.631317,0
+CSCO.US,D,20100716,000000,16.928,16.9515,16.0551,16.1561,108487094.17781,0
+CSCO.US,D,20100719,000000,16.2397,16.3545,16.0128,16.1405,76991147.658167,0
+CSCO.US,D,20100720,000000,15.8096,16.3909,15.6592,16.3673,93133357.963031,0
+CSCO.US,D,20100721,000000,16.3329,16.488,15.9097,16.0207,64325996.996288,0
+CSCO.US,D,20100722,000000,16.1699,16.5862,16.1405,16.5274,81571738.426726,0
+CSCO.US,D,20100723,000000,16.4586,16.6266,16.3398,16.5774,55385797.255953,0
+CSCO.US,D,20100726,000000,16.5401,16.766,16.4724,16.766,53966177.483285,0
+CSCO.US,D,20100727,000000,16.8082,16.8455,16.4724,16.544,67559534.179848,0
+CSCO.US,D,20100728,000000,16.5126,16.7728,16.5126,16.6108,58796392.800839,0
+CSCO.US,D,20100729,000000,16.709,18.4598,16.3054,16.4802,52772645.628411,0
+CSCO.US,D,20100730,000000,16.3614,16.6206,16.2475,16.383,59372935.372846,0
+CSCO.US,D,20100802,000000,16.6472,17.0017,16.6206,16.9005,60413780.563256,0
+CSCO.US,D,20100803,000000,16.928,16.9653,16.7728,16.9142,38185728.825372,0
+CSCO.US,D,20100804,000000,16.9005,17.2216,16.8867,17.1421,68026734.068749,0
+CSCO.US,D,20100805,000000,17.0959,17.1695,16.9201,17.1607,42526745.365692,0
+CSCO.US,D,20100806,000000,16.9457,17.1607,16.761,17.0959,56926582.001085,0
+CSCO.US,D,20100809,000000,17.1941,17.6606,17.1853,17.5898,90017557.909229,0
+CSCO.US,D,20100810,000000,17.3984,17.4622,17.1549,17.2619,83219058.201269,0
+CSCO.US,D,20100811,000000,17.0065,17.0065,16.652,16.8504,99307156.251223,0
+CSCO.US,D,20100812,000000,15.2047,15.347,14.913,15.1643,319746742.86338,0
+CSCO.US,D,20100813,000000,15.2685,15.3235,15.0907,15.1643,95530127.783542,0
+CSCO.US,D,20100816,000000,15.0849,15.7084,15.0681,15.5582,124765171.70266,0
+CSCO.US,D,20100817,000000,15.677,15.8282,15.5836,15.6592,116693376.09349,0
+CSCO.US,D,20100818,000000,15.6592,15.9823,15.6396,15.9166,102520562.24208,0
+CSCO.US,D,20100819,000000,15.8557,15.9755,15.6318,15.7781,100353048.49703,0
+CSCO.US,D,20100820,000000,15.7575,15.9166,15.7152,15.786,76949055.256931,0
+CSCO.US,D,20100823,000000,15.9499,15.9637,15.3755,15.3961,69346307.883226,0
+CSCO.US,D,20100824,000000,15.1643,15.2321,14.9847,15.0033,104663303.05142,0
+CSCO.US,D,20100825,000000,14.9277,15.1605,14.7854,15.0623,76454895.985987,0
+CSCO.US,D,20100826,000000,15.0455,15.1329,14.693,14.699,75198112.999068,0
+CSCO.US,D,20100827,000000,14.801,14.8678,14.4603,14.7775,87441531.060606,0
+CSCO.US,D,20100830,000000,14.7775,14.8354,14.4073,14.4279,82969731.017118,0
+CSCO.US,D,20100831,000000,14.2797,14.4672,14.0744,14.1951,132980035.44557,0
+CSCO.US,D,20100901,000000,14.4672,14.699,14.3818,14.3896,112793535.9446,0
+CSCO.US,D,20100902,000000,14.529,14.699,14.4201,14.5722,83647499.841344,0
+CSCO.US,D,20100903,000000,14.8904,15.0033,14.7422,14.9415,76652405.309054,0
+CSCO.US,D,20100907,000000,14.8423,14.9071,14.5782,14.6116,85206836.283022,0
+CSCO.US,D,20100908,000000,14.6724,14.8354,14.5919,14.6586,57175431.568412,0
+CSCO.US,D,20100909,000000,14.8678,14.9513,14.6116,14.6361,61362453.853645,0
+CSCO.US,D,20100910,000000,14.6666,14.6852,14.4279,14.644,68093765.400475,0
+CSCO.US,D,20100913,000000,14.8354,15.1545,14.8138,15.0986,87831683.921699,0
+CSCO.US,D,20100914,000000,15.1545,15.7428,15.0623,15.2321,153683764.43397,0
+CSCO.US,D,20100915,000000,15.2921,15.5258,15.2645,15.3293,85738176.343387,0
+CSCO.US,D,20100916,000000,15.3235,15.5926,15.2803,15.571,66957345.926657,0
+CSCO.US,D,20100917,000000,15.6996,15.7084,15.461,15.5258,76518645.102312,0
+CSCO.US,D,20100920,000000,15.5778,15.617,15.3696,15.4462,78463239.087231,0
+CSCO.US,D,20100921,000000,15.4462,15.5926,15.1723,15.3696,98207893.125882,0
+CSCO.US,D,20100922,000000,15.4089,15.5454,15.1968,15.3902,69430790.050546,0
+CSCO.US,D,20100923,000000,15.2921,15.4874,15.2184,15.2851,50706240.004327,0
+CSCO.US,D,20100924,000000,15.5032,15.8026,15.4462,15.6838,76312493.868014,0
+CSCO.US,D,20100927,000000,15.6592,15.8429,15.5258,15.6996,68446275.130913,0
+CSCO.US,D,20100928,000000,15.625,15.6996,15.2321,15.5258,91154272.711146,0
+CSCO.US,D,20100929,000000,15.347,15.5582,15.3087,15.5326,65184258.134783,0
+CSCO.US,D,20100930,000000,15.6308,15.8203,15.3863,15.5484,79889569.93638,0
+CSCO.US,D,20101001,000000,15.6917,15.7781,15.4678,15.5582,59386121.263326,0
+CSCO.US,D,20101004,000000,15.4874,15.625,15.2685,15.4531,44640554.204949,0
+CSCO.US,D,20101005,000000,15.461,15.7084,15.461,15.617,83883265.355466,0
+CSCO.US,D,20101006,000000,15.6456,15.9097,15.6318,15.8351,74286606.240882,0
+CSCO.US,D,20101007,000000,15.9499,15.9755,15.6996,15.9018,53288157.120987,0
+CSCO.US,D,20101008,000000,15.8684,15.9902,15.6838,15.9637,53211670.198196,0
+CSCO.US,D,20101011,000000,15.9696,16.0845,15.892,15.9578,40019145.019474,0
+CSCO.US,D,20101012,000000,15.8684,16.1561,15.8164,16.0639,49374088.267907,0
+CSCO.US,D,20101013,000000,16.2848,16.6206,16.2131,16.4586,93043032.372822,0
+CSCO.US,D,20101014,000000,16.5274,16.544,16.2289,16.383,54642433.005592,0
+CSCO.US,D,20101015,000000,16.5214,16.6206,16.3329,16.5862,70716188.293613,0
+CSCO.US,D,20101018,000000,16.5774,16.6854,16.4959,16.544,57173597.479073,0
+CSCO.US,D,20101019,000000,16.3673,16.4586,16.1631,16.3093,75584044.705076,0
+CSCO.US,D,20101020,000000,16.2848,16.7463,16.2701,16.6206,62913018.032379,0
+CSCO.US,D,20101021,000000,16.6796,16.7218,16.3172,16.5214,54228592.79413,0
+CSCO.US,D,20101022,000000,16.5048,16.6796,16.4527,16.6698,33331493.149557,0
+CSCO.US,D,20101025,000000,16.7866,16.9722,16.7394,16.766,52200074.710163,0
+CSCO.US,D,20101026,000000,16.6698,16.8661,16.5862,16.6206,53029661.52689,0
+CSCO.US,D,20101027,000000,16.4959,16.5862,16.3545,16.5401,55072711.790124,0
+CSCO.US,D,20101028,000000,16.6472,16.6796,16.383,16.4645,47420569.26413,0
+CSCO.US,D,20101029,000000,16.4242,16.488,16.2003,16.2308,62730665.15108,0
+CSCO.US,D,20101101,000000,16.2897,16.544,16.2475,16.2769,69230401.787689,0
+CSCO.US,D,20101102,000000,16.3742,16.544,16.3742,16.4527,52631400.381892,0
+CSCO.US,D,20101103,000000,16.5401,16.8583,16.4586,16.8367,75832495.07028,0
+CSCO.US,D,20101104,000000,16.9889,17.2825,16.9653,17.1941,78708903.184568,0
+CSCO.US,D,20101105,000000,17.2373,17.2825,16.9584,17.2285,57724284.585109,0
+CSCO.US,D,20101108,000000,17.2913,17.4553,17.2422,17.3198,56797225.238151,0
+CSCO.US,D,20101109,000000,17.3502,17.47,17.1695,17.2913,72057604.167019,0
+CSCO.US,D,20101110,000000,17.2009,17.4052,17.0341,17.3915,149443527.08023,0
+CSCO.US,D,20101111,000000,14.5585,14.8806,14.3818,14.5722,777730974.41335,0
+CSCO.US,D,20101112,000000,14.6586,14.6793,14.2247,14.3081,330233632.89246,0
+CSCO.US,D,20101115,000000,14.4525,14.4672,14.1451,14.1667,193922055.12415,0
+CSCO.US,D,20101116,000000,14.1589,14.1589,13.7327,13.7994,298895279.55724,0
+CSCO.US,D,20101117,000000,13.9615,13.9752,13.771,13.7828,158232985.24807,0
+CSCO.US,D,20101118,000000,14.0155,14.0607,13.8692,13.9261,143916846.63297,0
+CSCO.US,D,20101119,000000,14.0695,14.0901,13.8456,13.9261,141824404.27257,0
+CSCO.US,D,20101122,000000,13.9546,13.9752,13.7641,13.8888,92014236.568894,0
+CSCO.US,D,20101123,000000,13.7994,13.8073,13.6208,13.6354,129376203.66972,0
+CSCO.US,D,20101124,000000,13.7258,13.882,13.719,13.8201,89948602.871361,0
+CSCO.US,D,20101126,000000,13.8201,14.0037,13.7828,13.8388,36976766.586458,0
+CSCO.US,D,20101129,000000,13.8456,13.8751,13.657,13.8073,73141968.498902,0
+CSCO.US,D,20101130,000000,13.6698,13.7386,13.5814,13.604,89186590.179041,0
+CSCO.US,D,20101201,000000,13.6768,13.771,13.6768,13.719,111641353.07884,0
+CSCO.US,D,20101202,000000,13.7474,13.7768,13.5756,13.6482,160021940.3059,0
+CSCO.US,D,20101203,000000,13.6002,13.6129,13.495,13.5412,125758750.13985,0
+CSCO.US,D,20101206,000000,13.7052,13.9193,13.6846,13.7994,111113542.69846,0
+CSCO.US,D,20101207,000000,13.9831,13.989,13.7474,13.771,105475182.40262,0
+CSCO.US,D,20101208,000000,13.8073,13.8122,13.712,13.7396,75878077.434962,0
+CSCO.US,D,20101209,000000,13.8328,14.0744,13.771,13.989,129408952.50089,0
+CSCO.US,D,20101210,000000,14.0243,14.0332,13.8525,13.989,91191280.377199,0
+CSCO.US,D,20101213,000000,14.097,14.1451,13.8888,13.9055,88654499.577953,0
+CSCO.US,D,20101214,000000,13.9546,14.1107,13.8623,13.8751,80278138.20946,0
+CSCO.US,D,20101215,000000,13.8967,13.9693,13.7994,13.825,81202080.317403,0
+CSCO.US,D,20101216,000000,13.8073,14.0332,13.7994,14.0243,86177681.585114,0
+CSCO.US,D,20101217,000000,13.989,14.0459,13.8456,13.882,162166594.63764,0
+CSCO.US,D,20101220,000000,13.9055,14.0037,13.8623,13.935,69081470.88196,0
+CSCO.US,D,20101221,000000,13.9487,14.0391,13.8456,13.8692,87759139.119857,0
+CSCO.US,D,20101222,000000,13.8751,13.8967,13.8525,13.8888,60218373.161563,0
+CSCO.US,D,20101223,000000,13.8692,14.0332,13.8456,13.9831,58573937.418674,0
+CSCO.US,D,20101227,000000,14.0901,14.4868,14.0695,14.314,87302982.465152,0
+CSCO.US,D,20101228,000000,14.4741,14.5674,14.4004,14.4525,80609890.447957,0
+CSCO.US,D,20101229,000000,14.5506,14.5674,14.3788,14.3788,46364476.996777,0
+CSCO.US,D,20101230,000000,14.4181,14.4505,14.3493,14.3651,36013608.980323,0
+CSCO.US,D,20101231,000000,14.369,14.3759,14.26,14.369,40373314.697509,0
+CSCO.US,D,20110103,000000,14.5212,14.644,14.4741,14.5516,76420624.687537,0
+CSCO.US,D,20110104,000000,14.6116,14.6282,14.4868,14.5722,65131717.229041,0
+CSCO.US,D,20110105,000000,14.6116,14.8089,14.5782,14.751,97269801.746829,0
+CSCO.US,D,20110106,000000,14.8423,14.8806,14.7422,14.8737,92674320.331792,0
+CSCO.US,D,20110107,000000,14.8089,14.913,14.7932,14.8904,95380411.712416,0
+CSCO.US,D,20110110,000000,14.8678,14.8737,14.699,14.7638,57238258.039017,0
+CSCO.US,D,20110111,000000,14.8354,14.8806,14.7638,14.8266,53989896.403209,0
+CSCO.US,D,20110112,000000,14.9199,15.0102,14.8806,14.9975,57176430.592088,0
+CSCO.US,D,20110113,000000,15.0338,15.076,14.9199,14.9699,49273153.270296,0
+CSCO.US,D,20110114,000000,14.9975,15.0849,14.9582,15.0623,49510208.044331,0
+CSCO.US,D,20110118,000000,15.0907,15.1457,15.0623,15.0623,66928953.694143,0
+CSCO.US,D,20110119,000000,15.1329,15.1457,14.699,14.7854,75280242.725315,0
+CSCO.US,D,20110120,000000,14.6361,14.8492,14.5585,14.751,75011554.238276,0
+CSCO.US,D,20110121,000000,14.8983,14.8983,14.6852,14.7196,56520173.874017,0
+CSCO.US,D,20110124,000000,14.801,15.0397,14.7196,15.0338,61913075.783824,0
+CSCO.US,D,20110125,000000,15.0338,15.3156,14.9699,15.2921,102318661.69569,0
+CSCO.US,D,20110126,000000,15.2645,15.347,15.0986,15.2105,92247752.497591,0
+CSCO.US,D,20110127,000000,15.1811,15.2645,15.0986,15.2253,51839507.614457,0
+CSCO.US,D,20110128,000000,15.2577,15.3156,14.8138,14.862,65456333.729618,0
+CSCO.US,D,20110131,000000,14.8688,15.0367,14.7058,15.0151,56843339.193413,0
+CSCO.US,D,20110201,000000,15.1261,15.3087,15.0986,15.2508,56961460.249699,0
+CSCO.US,D,20110202,000000,15.2685,15.403,15.2105,15.3549,58122348.165791,0
+CSCO.US,D,20110203,000000,15.4089,15.6014,15.3755,15.5582,75982474.899952,0
+CSCO.US,D,20110204,000000,15.5778,15.732,15.4874,15.6592,84621766.875906,0
+CSCO.US,D,20110207,000000,15.6838,15.8616,15.6456,15.6456,73727392.299738,0
+CSCO.US,D,20110208,000000,15.571,15.6318,15.4148,15.617,102919352.94092,0
+CSCO.US,D,20110209,000000,15.5778,15.732,15.5512,15.6534,171109144.78231,0
+CSCO.US,D,20110210,000000,13.9752,13.989,13.3399,13.4303,788081865.85238,0
+CSCO.US,D,20110211,000000,13.5844,13.5932,13.2152,13.2791,266348421.23246,0
+CSCO.US,D,20110214,000000,13.3802,13.4558,13.2663,13.3585,153832197.35543,0
+CSCO.US,D,20110215,000000,13.4263,13.4303,13.2289,13.2603,127093339.86065,0
+CSCO.US,D,20110216,000000,13.3223,13.3399,13.1769,13.1927,142729524.81519,0
+CSCO.US,D,20110217,000000,13.2231,13.3223,13.1927,13.2663,125314604.17345,0
+CSCO.US,D,20110218,000000,13.2869,13.5078,13.2663,13.389,126706861.28846,0
+CSCO.US,D,20110222,000000,13.2869,13.3065,13.1719,13.2005,105410515.73244,0
+CSCO.US,D,20110223,000000,13.1719,13.2525,12.9874,13.064,125534812.00694,0
+CSCO.US,D,20110224,000000,13.0581,13.1445,12.9452,13.0394,101108889.85043,0
+CSCO.US,D,20110225,000000,13.1377,13.2791,13.1189,13.2359,69270366.808234,0
+CSCO.US,D,20110228,000000,13.2201,13.3115,13.1485,13.1809,87625433.905243,0
+CSCO.US,D,20110301,000000,13.2711,13.336,13.1405,13.1809,87217715.132435,0
+CSCO.US,D,20110302,000000,13.1337,13.226,13.0993,13.1405,89214297.046688,0
+CSCO.US,D,20110303,000000,13.2339,13.2407,13.1405,13.1621,80257897.032507,0
+CSCO.US,D,20110304,000000,13.1583,13.2005,13.0021,13.064,80868409.464628,0
+CSCO.US,D,20110307,000000,13.0394,13.0443,12.8058,12.9236,99704131.191428,0
+CSCO.US,D,20110308,000000,12.9049,12.9953,12.7998,12.9383,77318164.463336,0
+CSCO.US,D,20110309,000000,12.8509,12.9236,12.7998,12.8666,74881232.057967,0
+CSCO.US,D,20110310,000000,12.8077,12.8332,12.7104,12.7252,90016150.518076,0
+CSCO.US,D,20110311,000000,12.6486,12.793,12.6122,12.7468,96079936.033886,0
+CSCO.US,D,20110314,000000,12.6408,12.6968,12.5986,12.678,63590626.972081,0
+CSCO.US,D,20110315,000000,12.2902,12.4119,12.2489,12.3511,136597703.85211,0
+CSCO.US,D,20110316,000000,12.2902,12.4778,12.083,12.1075,131602886.90881,0
+CSCO.US,D,20110317,000000,12.1635,12.2155,12.0506,12.0741,117289763.69545,0
+CSCO.US,D,20110318,000000,12.3236,12.3707,12.1213,12.1713,176219650.90774,0
+CSCO.US,D,20110321,000000,12.3236,12.465,12.2833,12.3521,80830544.328712,0
+CSCO.US,D,20110322,000000,12.3795,12.5062,12.2765,12.3913,90011539.326224,0
+CSCO.US,D,20110323,000000,12.3707,12.5003,12.3147,12.4856,73434604.021363,0
+CSCO.US,D,20110324,000000,12.5062,12.5278,12.3236,12.3305,81365509.796098,0
+CSCO.US,D,20110325,000000,12.3432,12.3629,12.2155,12.2695,74933597.803594,0
+CSCO.US,D,20110328,000000,12.3305,12.4561,12.1929,12.2067,89178533.832147,0
+CSCO.US,D,20110329,000000,12.2627,12.4336,12.2489,12.4277,80216833.187757,0
+CSCO.US,D,20110330,000000,12.5278,12.5416,12.3305,12.3521,84480126.500756,0
+CSCO.US,D,20110331,000000,12.3432,12.4355,12.2225,12.2225,91137040.825696,0
+CSCO.US,D,20110401,000000,12.3236,12.3305,12.1075,12.1419,87906269.542549,0
+CSCO.US,D,20110404,000000,12.1281,12.2155,12.1154,12.1577,80799793.544889,0
+CSCO.US,D,20110405,000000,12.2067,12.465,12.2019,12.2695,145129463.81172,0
+CSCO.US,D,20110406,000000,12.4277,12.9628,12.3855,12.8764,247844144.19559,0
+CSCO.US,D,20110407,000000,12.9569,13.0355,12.627,12.7635,167260525.72806,0
+CSCO.US,D,20110408,000000,12.8156,12.8185,12.4944,12.5798,116020988.35093,0
+CSCO.US,D,20110411,000000,12.627,12.6554,12.3707,12.4493,79113758.293179,0
+CSCO.US,D,20110412,000000,12.4561,12.5278,12.3707,12.4277,92308843.661016,0
+CSCO.US,D,20110413,000000,12.465,12.4719,12.2695,12.2911,85454123.666536,0
+CSCO.US,D,20110414,000000,12.2235,12.2695,12.1497,12.2371,81721771.211781,0
+CSCO.US,D,20110415,000000,12.2441,12.3305,12.0928,12.1331,115946358.94004,0
+CSCO.US,D,20110418,000000,12.0349,12.0427,11.8188,11.92,121372167.52881,0
+CSCO.US,D,20110419,000000,11.8817,11.9436,11.7766,11.8356,107145780.14168,0
+CSCO.US,D,20110420,000000,12.0427,12.0859,11.9671,12.0663,120840120.71775,0
+CSCO.US,D,20110421,000000,12.0663,12.1075,12.0133,12.0741,79936458.873311,0
+CSCO.US,D,20110425,000000,12.0741,12.2303,12.0427,12.1841,59908638.14211,0
+CSCO.US,D,20110426,000000,12.2577,12.571,12.2155,12.4856,114768979.4955,0
+CSCO.US,D,20110427,000000,12.5416,12.571,12.1713,12.2489,137017094.1951,0
+CSCO.US,D,20110428,000000,12.2489,12.3855,12.2441,12.3236,74159217.992491,0
+CSCO.US,D,20110429,000000,12.3579,12.5141,12.2991,12.4886,192817052.44993,0
+CSCO.US,D,20110502,000000,12.4944,12.5347,12.3913,12.5278,65637393.277513,0
+CSCO.US,D,20110503,000000,12.465,12.52,12.3236,12.4061,79772155.630788,0
+CSCO.US,D,20110504,000000,12.3707,12.5062,12.3147,12.4493,81527306.823262,0
+CSCO.US,D,20110505,000000,12.4493,12.5995,12.4336,12.4561,95103856.295815,0
+CSCO.US,D,20110506,000000,12.5622,12.6122,12.4719,12.5111,84812989.783933,0
+CSCO.US,D,20110509,000000,12.5003,12.5936,12.4493,12.5416,65902387.108183,0
+CSCO.US,D,20110510,000000,12.5858,12.7851,12.5798,12.68,96484189.284197,0
+CSCO.US,D,20110511,000000,12.68,12.8185,12.5798,12.6722,179008369.99889,0
+CSCO.US,D,20110512,000000,12.0928,12.1713,11.8582,12.0663,334387121.18112,0
+CSCO.US,D,20110513,000000,12.0192,12.0859,11.9603,12.0261,112557736.82417,0
+CSCO.US,D,20110516,000000,11.9603,12.0192,11.8277,11.8277,114417247.80185,0
+CSCO.US,D,20110517,000000,11.7619,11.9131,11.7256,11.8582,109730793.11153,0
+CSCO.US,D,20110518,000000,11.8582,11.8738,11.648,11.867,130108148.90634,0
+CSCO.US,D,20110519,000000,11.9367,11.9936,11.7992,11.8738,95637976.513811,0
+CSCO.US,D,20110520,000000,11.8738,11.9131,11.7698,11.7844,71367467.205638,0
+CSCO.US,D,20110523,000000,11.697,11.7118,11.5586,11.6548,95720731.520932,0
+CSCO.US,D,20110524,000000,11.6794,11.7256,11.5802,11.591,59531040.798759,0
+CSCO.US,D,20110525,000000,11.5243,11.5862,11.482,11.54,83559800.634479,0
+CSCO.US,D,20110526,000000,11.5174,11.6706,11.5086,11.5802,90763857.109882,0
+CSCO.US,D,20110527,000000,11.5724,11.7698,11.5724,11.7256,69466688.708664,0
+CSCO.US,D,20110531,000000,11.8336,11.9858,11.7678,11.973,79379532.197382,0
+CSCO.US,D,20110601,000000,11.9436,11.9524,11.6637,11.6726,86492320.069401,0
+CSCO.US,D,20110602,000000,11.6303,11.7766,11.5636,11.5802,87865458.254242,0
+CSCO.US,D,20110603,000000,11.5086,11.54,11.3878,11.4074,104910481.46905,0
+CSCO.US,D,20110606,000000,11.4074,11.5243,11.3151,11.3947,81594862.616959,0
+CSCO.US,D,20110607,000000,11.4221,11.431,11.0372,11.0539,151134788.62094,0
+CSCO.US,D,20110608,000000,10.9812,11.1001,10.8359,10.8978,140494257.7121,0
+CSCO.US,D,20110609,000000,10.9135,11.0186,10.8683,10.9056,94804445.53939,0
+CSCO.US,D,20110610,000000,10.9135,10.9469,10.6926,10.775,109706660.73226,0
+CSCO.US,D,20110613,000000,10.7908,10.889,10.7142,10.7308,89143471.258063,0
+CSCO.US,D,20110614,000000,10.7712,10.8448,10.6316,10.7456,128340014.47956,0
+CSCO.US,D,20110615,000000,10.6572,10.6818,10.5335,10.5737,129433896.52324,0
+CSCO.US,D,20110616,000000,10.5668,10.7612,10.5443,10.72,102357974.95767,0
+CSCO.US,D,20110617,000000,10.8074,10.831,10.6062,10.67,113486171.99273,0
+CSCO.US,D,20110620,000000,10.6494,10.8084,10.6405,10.7908,75707424.638288,0
+CSCO.US,D,20110621,000000,10.8232,11.0941,10.7936,11.0539,119683453.95674,0
+CSCO.US,D,20110622,000000,11.0186,11.1443,10.9214,10.9469,67830224.787731,0
+CSCO.US,D,20110623,000000,10.831,11.0372,10.7436,11.0186,89714205.031854,0
+CSCO.US,D,20110624,000000,10.9812,10.9989,10.6287,10.6376,248366185.4943,0
+CSCO.US,D,20110627,000000,10.6454,10.7936,10.6454,10.72,107861130.9942,0
+CSCO.US,D,20110628,000000,10.7514,10.7898,10.6621,10.781,73530102.945187,0
+CSCO.US,D,20110629,000000,10.831,10.9773,10.775,10.9302,66504180.232744,0
+CSCO.US,D,20110630,000000,10.9478,11.1629,10.9312,11.1227,73717379.658774,0
+CSCO.US,D,20110701,000000,11.1217,11.3671,11.1157,11.2985,91229286.048555,0
+CSCO.US,D,20110705,000000,11.3878,11.3878,11.1217,11.2061,62007405.615721,0
+CSCO.US,D,20110706,000000,11.1688,11.2149,11.0539,11.1275,60303205.649112,0
+CSCO.US,D,20110707,000000,11.1688,11.4369,11.1688,11.375,97865562.031166,0
+CSCO.US,D,20110708,000000,11.2661,11.375,11.1275,11.2591,70275502.757858,0
+CSCO.US,D,20110711,000000,11.1275,11.1747,10.9695,11.0372,61918879.490176,0
+CSCO.US,D,20110712,000000,11.0441,11.4153,11.0284,11.1609,123236129.81381,0
+CSCO.US,D,20110713,000000,11.2237,11.3387,11.0883,11.1364,66621652.585583,0
+CSCO.US,D,20110714,000000,11.1364,11.2749,11.0107,11.0372,70030841.757689,0
+CSCO.US,D,20110715,000000,11.0627,11.2317,11.0539,11.1531,76507465.406166,0
+CSCO.US,D,20110718,000000,11.0941,11.1157,10.9214,11.0441,63129038.317082,0
+CSCO.US,D,20110719,000000,11.1364,11.2317,11.0284,11.1983,81134917.615592,0
+CSCO.US,D,20110720,000000,11.1531,11.4084,11.1443,11.3151,83868845.197202,0
+CSCO.US,D,20110721,000000,11.3387,11.7854,11.3151,11.6932,130139642.0839,0
+CSCO.US,D,20110722,000000,11.7276,11.8012,11.6234,11.7786,67508692.93824,0
+CSCO.US,D,20110725,000000,11.6706,11.7138,11.5586,11.649,47293497.729667,0
+CSCO.US,D,20110726,000000,11.6234,11.7216,11.5862,11.6568,56011025.174438,0
+CSCO.US,D,20110727,000000,11.3878,11.4536,11.1443,11.2237,112681154.43718,0
+CSCO.US,D,20110728,000000,11.4005,11.6656,11.3239,11.4536,110940832.78881,0
+CSCO.US,D,20110729,000000,11.3613,11.542,11.3013,11.4251,93439632.55185,0
+CSCO.US,D,20110801,000000,11.5252,11.6234,11.1217,11.3239,84721294.482363,0
+CSCO.US,D,20110802,000000,11.1815,11.3093,11.0549,11.0637,78480355.89656,0
+CSCO.US,D,20110803,000000,11.0696,11.1157,10.8595,11.0814,98386218.342919,0
+CSCO.US,D,20110804,000000,10.939,10.9616,10.5934,10.5992,127940490.55234,0
+CSCO.US,D,20110805,000000,10.6621,10.9302,10.2723,10.6866,171046499.58206,0
+CSCO.US,D,20110808,000000,10.2978,10.4677,9.97078,9.97078,174780922.38863,0
+CSCO.US,D,20110809,000000,10.0582,10.0995,9.51518,10.0503,201884447.96621,0
+CSCO.US,D,20110810,000000,10.013,10.1771,9.79995,9.82057,203666001.49082,0
+CSCO.US,D,20110811,000000,11.0539,11.6146,10.9871,11.3878,400699068.28006,0
+CSCO.US,D,20110812,000000,11.3878,11.5862,11.1875,11.4369,133553847.76022,0
+CSCO.US,D,20110815,000000,11.4585,11.4948,11.3239,11.4663,90985374.570736,0
+CSCO.US,D,20110816,000000,11.3455,11.487,11.2317,11.4467,82422675.42834,0
+CSCO.US,D,20110817,000000,11.4221,11.4948,11.1933,11.3387,76156666.541962,0
+CSCO.US,D,20110818,000000,11.0048,11.0696,10.6621,10.7368,146093074.59373,0
+CSCO.US,D,20110819,000000,10.67,11.0627,10.6621,10.7898,126514137.299,0
+CSCO.US,D,20110822,000000,10.9135,11.0107,10.6926,10.7368,96054862.678193,0
+CSCO.US,D,20110823,000000,10.7612,11.0441,10.7368,11.0441,80718004.973517,0
+CSCO.US,D,20110824,000000,10.9871,11.1275,10.8428,11.0627,82821190.148155,0
+CSCO.US,D,20110825,000000,11.1001,11.1157,10.7436,10.7898,75948258.593631,0
+CSCO.US,D,20110826,000000,10.7514,11.1157,10.7436,10.9616,69809960.779808,0
+CSCO.US,D,20110829,000000,11.0696,11.2749,11.0107,11.2591,54707842.069513,0
+CSCO.US,D,20110830,000000,11.1983,11.2867,11.0048,11.1815,71332019.686652,0
+CSCO.US,D,20110831,000000,11.2561,11.4055,11.1177,11.2101,70847725.392623,0
+CSCO.US,D,20110901,000000,11.2149,11.4467,11.1688,11.3151,103078667.1753,0
+CSCO.US,D,20110902,000000,11.102,11.2493,10.9478,11.0205,77506783.39222,0
+CSCO.US,D,20110906,000000,10.7888,10.939,10.7358,10.9302,87190694.648027,0
+CSCO.US,D,20110907,000000,11.0382,11.3858,11.0195,11.3613,81700707.189639,0
+CSCO.US,D,20110908,000000,11.3465,11.7746,11.3171,11.6608,145012335.66887,0
+CSCO.US,D,20110909,000000,11.54,11.5724,11.2463,11.3151,110368056.15928,0
+CSCO.US,D,20110912,000000,11.1531,11.5184,11.1217,11.5095,75392400.190727,0
+CSCO.US,D,20110913,000000,11.5095,11.8012,11.4005,11.6932,115440754.17767,0
+CSCO.US,D,20110914,000000,11.7216,11.9151,11.6706,11.6804,111014391.88993,0
+CSCO.US,D,20110915,000000,11.7786,11.9465,11.6745,11.923,66563686.808156,0
+CSCO.US,D,20110916,000000,11.8994,12.0427,11.8178,11.8866,87062037.507178,0
+CSCO.US,D,20110919,000000,11.7786,11.8611,11.5586,11.81,58885967.850325,0
+CSCO.US,D,20110920,000000,11.7786,11.923,11.6804,11.8218,68089554.429117,0
+CSCO.US,D,20110921,000000,11.815,11.8758,11.3239,11.3318,98886143.640423,0
+CSCO.US,D,20110922,000000,11.0696,11.2405,10.6994,10.9695,128719808.45295,0
+CSCO.US,D,20110923,000000,10.8359,11.3337,10.8143,11.1697,92339129.048488,0
+CSCO.US,D,20110926,000000,11.1993,11.4614,11.0883,11.4398,74352965.446587,0
+CSCO.US,D,20110927,000000,11.5763,11.701,11.4251,11.4968,90671380.716406,0
+CSCO.US,D,20110928,000000,11.5616,11.701,11.3093,11.3337,67049312.11538,0
+CSCO.US,D,20110929,000000,11.5125,11.6274,11.1079,11.3407,82531250.258386,0
+CSCO.US,D,20110930,000000,11.1815,11.2817,11.0785,11.0883,70515225.668521,0
+CSCO.US,D,20111003,000000,10.9626,11.0696,10.8506,10.8683,110683991.03208,0
+CSCO.US,D,20111004,000000,10.7358,11.2169,10.719,11.1885,112535416.13005,0
+CSCO.US,D,20111005,000000,11.1885,11.866,11.1295,11.6028,166744407.28532,0
+CSCO.US,D,20111006,000000,11.644,12.0359,11.6097,12.0261,104040814.55565,0
+CSCO.US,D,20111007,000000,12.0427,12.1645,11.8483,11.9671,81280466.505389,0
+CSCO.US,D,20111010,000000,12.1017,12.3089,12.1017,12.2705,68091750.040785,0
+CSCO.US,D,20111011,000000,12.1939,12.2794,12.1075,12.2019,74733998.779626,0
+CSCO.US,D,20111012,000000,12.301,12.4974,12.2165,12.3884,97800437.093245,0
+CSCO.US,D,20111013,000000,12.3305,12.516,12.3255,12.5092,61568219.124667,0
+CSCO.US,D,20111014,000000,12.5514,12.6918,12.4601,12.6034,61045834.634342,0
+CSCO.US,D,20111017,000000,12.4748,12.5455,12.2253,12.3305,52344430.067088,0
+CSCO.US,D,20111018,000000,12.3177,12.685,12.1861,12.576,59543487.350617,0
+CSCO.US,D,20111019,000000,12.4905,12.5976,12.2461,12.3255,49876689.84902,0
+CSCO.US,D,20111020,000000,12.3255,12.3943,12.0663,12.3461,55326496.391839,0
+CSCO.US,D,20111021,000000,12.4601,12.6398,12.3461,12.4827,64285291.618748,0
+CSCO.US,D,20111024,000000,12.4905,12.6918,12.3943,12.5976,52616291.803643,0
+CSCO.US,D,20111025,000000,12.5897,12.739,12.5592,12.6526,61309670.575187,0
+CSCO.US,D,20111026,000000,12.7448,12.846,12.4228,12.6466,62346389.319177,0
+CSCO.US,D,20111027,000000,12.9265,13.3409,12.9186,13.2437,147163586.00098,0
+CSCO.US,D,20111028,000000,13.1288,13.3595,13.0777,13.3261,66464785.500944,0
+CSCO.US,D,20111031,000000,13.1701,13.3232,13.0777,13.3075,70611923.217081,0
+CSCO.US,D,20111101,000000,12.9481,12.9638,12.5897,12.6329,94429258.684359,0
+CSCO.US,D,20111102,000000,12.7448,12.8833,12.6329,12.8185,54286505.616175,0
+CSCO.US,D,20111103,000000,12.9186,13.0699,12.7154,13.0551,55158683.83679,0
+CSCO.US,D,20111104,000000,12.9825,12.9982,12.7448,12.9481,55428815.358028,0
+CSCO.US,D,20111107,000000,12.9412,13.1003,12.7782,12.9344,61920562.860346,0
+CSCO.US,D,20111108,000000,13.0424,13.1701,12.9,13.1494,70161088.578414,0
+CSCO.US,D,20111109,000000,12.9,12.9569,12.5249,12.6466,110958060.60078,0
+CSCO.US,D,20111110,000000,13.4077,13.5786,13.2289,13.3664,206149638.50766,0
+CSCO.US,D,20111111,000000,13.497,13.7533,13.4734,13.66,112132051.91915,0
+CSCO.US,D,20111114,000000,13.6168,13.715,13.5422,13.6021,64930177.186594,0
+CSCO.US,D,20111115,000000,13.5098,13.7808,13.497,13.7308,63429399.215291,0
+CSCO.US,D,20111116,000000,13.6246,13.7533,13.4803,13.5039,75916919.190354,0
+CSCO.US,D,20111117,000000,13.497,13.5176,13.0836,13.2731,77049472.921179,0
+CSCO.US,D,20111118,000000,13.2349,13.3811,13.0836,13.2289,53183932.779367,0
+CSCO.US,D,20111121,000000,13.0198,13.1494,12.7714,12.9265,75662047.984904,0
+CSCO.US,D,20111122,000000,12.8528,13.0198,12.7094,12.8686,55262302.246619,0
+CSCO.US,D,20111123,000000,12.739,12.7842,12.4974,12.5033,66314979.813016,0
+CSCO.US,D,20111125,000000,12.3884,12.7842,12.3648,12.5671,34068079.110838,0
+CSCO.US,D,20111128,000000,12.8607,12.9982,12.8136,12.9344,64031111.888403,0
+CSCO.US,D,20111129,000000,12.9344,13.0365,12.685,12.6968,74204665.931968,0
+CSCO.US,D,20111130,000000,13.0915,13.499,13.0404,13.391,103698345.98062,0
+CSCO.US,D,20111201,000000,13.4204,13.4411,13.1573,13.3409,57690829.003239,0
+CSCO.US,D,20111202,000000,13.4145,13.6316,13.3055,13.3223,64396497.924003,0
+CSCO.US,D,20111205,000000,13.5176,13.5648,13.4067,13.497,60608711.366498,0
+CSCO.US,D,20111206,000000,13.4902,13.5658,13.4342,13.4509,40565946.015063,0
+CSCO.US,D,20111207,000000,13.4754,13.6836,13.3331,13.6404,76402944.718072,0
+CSCO.US,D,20111208,000000,13.5265,13.6954,13.2525,13.3331,65835723.409024,0
+CSCO.US,D,20111209,000000,13.3595,13.6188,13.2791,13.5598,61266301.13451,0
+CSCO.US,D,20111212,000000,13.3811,13.4263,13.1151,13.3055,61384715.482151,0
+CSCO.US,D,20111213,000000,13.3497,13.5363,13.1701,13.2663,66575756.562092,0
+CSCO.US,D,20111214,000000,13.2663,13.2859,12.8401,12.9137,82839470.957547,0
+CSCO.US,D,20111215,000000,13.0286,13.1072,12.8754,12.9569,55355592.319929,0
+CSCO.US,D,20111216,000000,13.0551,13.3075,12.8823,12.8823,132224750.1237,0
+CSCO.US,D,20111219,000000,12.9186,12.9344,12.6526,12.7026,55242289.185164,0
+CSCO.US,D,20111220,000000,12.8686,13.2731,12.8607,13.2221,62364960.364806,0
+CSCO.US,D,20111221,000000,13.0925,13.1759,12.7998,12.8686,80229800.128094,0
+CSCO.US,D,20111222,000000,12.9255,13.0846,12.9069,13.0198,52355880.650387,0
+CSCO.US,D,20111223,000000,13.0424,13.2791,13.0198,13.2603,32492333.628899,0
+CSCO.US,D,20111227,000000,13.2731,13.391,13.2603,13.3419,31925419.771325,0
+CSCO.US,D,20111228,000000,13.3331,13.3517,13.0061,13.0424,37218533.371248,0
+CSCO.US,D,20111229,000000,13.0286,13.1219,13.0286,13.1072,24449105.412364,0
+CSCO.US,D,20111230,000000,13.0699,13.1367,12.9638,12.9825,28935178.968439,0
+CSCO.US,D,20120103,000000,13.3684,13.5903,13.3153,13.4214,57233396.327466,0
+CSCO.US,D,20120104,000000,13.2869,13.6886,13.2221,13.6836,73455238.2902,0
+CSCO.US,D,20120105,000000,13.6708,13.6886,13.4509,13.6345,52550838.949694,0
+CSCO.US,D,20120106,000000,13.6552,13.6886,13.5658,13.5814,38578066.096033,0
+CSCO.US,D,20120109,000000,13.5982,13.7641,13.5382,13.6708,48699952.997684,0
+CSCO.US,D,20120110,000000,13.7474,13.8712,13.5265,13.5658,63115186.410817,0
+CSCO.US,D,20120111,000000,13.6345,13.7916,13.5982,13.7396,40586600.651355,0
+CSCO.US,D,20120112,000000,13.7768,13.8338,13.663,13.8004,43148834.659333,0
+CSCO.US,D,20120113,000000,13.6954,13.8132,13.605,13.7327,44610878.82276,0
+CSCO.US,D,20120117,000000,13.8338,13.9212,13.772,13.9134,56072647.928443,0
+CSCO.US,D,20120118,000000,13.9507,14.1441,13.9291,14.0803,78501897.535525,0
+CSCO.US,D,20120119,000000,14.1805,14.3759,14.1225,14.26,72833106.224902,0
+CSCO.US,D,20120120,000000,14.2305,14.3621,14.1717,14.3533,58354025.93166,0
+CSCO.US,D,20120123,000000,14.3013,14.4633,14.0941,14.2875,69410079.403751,0
+CSCO.US,D,20120124,000000,14.2031,14.3091,14.0941,14.2807,42786168.697372,0
+CSCO.US,D,20120125,000000,14.2384,14.315,14.0381,14.2875,51643176.548672,0
+CSCO.US,D,20120126,000000,14.3965,14.4024,14.2031,14.2875,51102124.267306,0
+CSCO.US,D,20120127,000000,14.1087,14.1863,13.9507,14.0941,60427869.750374,0
+CSCO.US,D,20120130,000000,13.9792,14.1441,13.8839,14.0941,43551719.216656,0
+CSCO.US,D,20120131,000000,14.1755,14.2197,14.0077,14.1609,56390913.856496,0
+CSCO.US,D,20120201,000000,14.2943,14.3759,14.1943,14.2689,79213297.101736,0
+CSCO.US,D,20120202,000000,14.2747,14.3965,14.2689,14.2689,50531969.947615,0
+CSCO.US,D,20120203,000000,14.4024,14.5556,14.3454,14.475,71913056.337643,0
+CSCO.US,D,20120206,000000,14.4407,14.5556,14.3533,14.5497,51535265.697665,0
+CSCO.US,D,20120207,000000,14.4819,14.6498,14.4083,14.5556,85244858.248342,0
+CSCO.US,D,20120208,000000,14.5821,14.7343,14.475,14.7186,126531649.23695,0
+CSCO.US,D,20120209,000000,14.59,14.7638,14.315,14.4083,182006341.26939,0
+CSCO.US,D,20120210,000000,14.2463,14.4564,14.2159,14.3405,87582981.00005,0
+CSCO.US,D,20120213,000000,14.4142,14.4564,14.3405,14.4318,66012394.788701,0
+CSCO.US,D,20120214,000000,14.3405,14.4633,14.2875,14.4633,44211555.514974,0
+CSCO.US,D,20120215,000000,14.4702,14.5654,14.3013,14.3454,62287828.812059,0
+CSCO.US,D,20120216,000000,14.3965,14.6056,14.3454,14.5497,59064079.209084,0
+CSCO.US,D,20120217,000000,14.5654,14.6656,14.4083,14.6174,75291550.736428,0
+CSCO.US,D,20120221,000000,14.6262,14.7638,14.535,14.6724,57210725.313112,0
+CSCO.US,D,20120222,000000,14.7108,14.7422,14.4485,14.4957,50266835.581504,0
+CSCO.US,D,20120223,000000,14.4819,14.59,14.3533,14.5762,41647382.525263,0
+CSCO.US,D,20120224,000000,14.6056,14.6498,14.4898,14.5094,37778017.181174,0
+CSCO.US,D,20120227,000000,14.4024,14.5978,14.3926,14.535,51565747.631079,0
+CSCO.US,D,20120228,000000,14.5252,14.5713,14.424,14.5556,47671099.146508,0
+CSCO.US,D,20120229,000000,14.5408,14.5556,14.2934,14.3199,64161143.832475,0
+CSCO.US,D,20120301,000000,14.3454,14.3847,14.2237,14.3229,59842862.463995,0
+CSCO.US,D,20120302,000000,14.2973,14.3277,14.2069,14.2423,38096136.463549,0
+CSCO.US,D,20120305,000000,14.2159,14.2305,14.0204,14.1225,36749295.718456,0
+CSCO.US,D,20120306,000000,14.0017,14.0754,13.9232,14.0391,50992851.851921,0
+CSCO.US,D,20120307,000000,14.0519,14.0754,13.9811,13.988,32009438.579039,0
+CSCO.US,D,20120308,000000,14.0979,14.2561,14.0754,14.1815,50855344.033426,0
+CSCO.US,D,20120309,000000,14.2099,14.3317,14.1805,14.2689,36464487.409019,0
+CSCO.US,D,20120312,000000,14.2807,14.3229,14.1647,14.2875,36526921.806112,0
+CSCO.US,D,20120313,000000,14.3405,14.5713,14.3317,14.5713,46250920.287194,0
+CSCO.US,D,20120314,000000,14.5252,14.6842,14.4564,14.5497,57168799.925007,0
+CSCO.US,D,20120315,000000,14.4407,14.5556,14.2689,14.3454,76359375.676335,0
+CSCO.US,D,20120316,000000,14.4191,14.4456,14.3366,14.4279,78227833.058693,0
+CSCO.US,D,20120319,000000,14.369,14.6096,14.369,14.5094,42021900.30939,0
+CSCO.US,D,20120320,000000,14.4485,14.8688,14.4142,14.8226,85573217.268808,0
+CSCO.US,D,20120321,000000,14.8148,14.8757,14.6656,14.7706,54313511.843364,0
+CSCO.US,D,20120322,000000,14.6656,14.8226,14.6056,14.6842,44706466.345014,0
+CSCO.US,D,20120323,000000,14.6626,14.8354,14.587,14.7922,38369384.205429,0
+CSCO.US,D,20120326,000000,14.9287,15.0289,14.8737,15.0141,40384158.330644,0
+CSCO.US,D,20120327,000000,15.0819,15.1643,15.0427,15.0662,61725748.151599,0
+CSCO.US,D,20120328,000000,15.021,15.2105,14.9356,15.1869,55290297.313757,0
+CSCO.US,D,20120329,000000,15.1045,15.3029,15.021,15.1527,50683278.753736,0
+CSCO.US,D,20120330,000000,15.2184,15.2685,15.1173,15.2419,52646498.776413,0
+CSCO.US,D,20120402,000000,15.2331,15.35,15.1643,15.2685,42622373.622856,0
+CSCO.US,D,20120403,000000,15.2685,15.3245,14.9209,15.0603,88633730.88391,0
+CSCO.US,D,20120404,000000,14.9287,15.021,14.6478,14.7254,60623850.49593,0
+CSCO.US,D,20120405,000000,14.5958,14.7324,14.5144,14.6234,42324010.771999,0
+CSCO.US,D,20120409,000000,14.4456,14.5802,14.3729,14.4358,32180173.863906,0
+CSCO.US,D,20120410,000000,14.4191,14.5389,14.1186,14.1393,62074659.971081,0
+CSCO.US,D,20120411,000000,14.2345,14.4937,14.1903,14.4741,56150350.788307,0
+CSCO.US,D,20120412,000000,14.531,14.6714,14.4525,14.5074,44304684.685388,0
+CSCO.US,D,20120413,000000,14.481,14.4937,14.3131,14.3582,38576390.872844,0
+CSCO.US,D,20120416,000000,14.4073,14.4358,14.1549,14.2718,48737683.708395,0
+CSCO.US,D,20120417,000000,14.3277,14.5722,14.2845,14.5232,39778761.184892,0
+CSCO.US,D,20120418,000000,14.4279,14.5722,14.3798,14.5074,38095543.770603,0
+CSCO.US,D,20120419,000000,14.481,14.6901,14.3052,14.4004,47818803.931436,0
+CSCO.US,D,20120420,000000,14.4122,14.4937,14.3493,14.4004,47363806.18493,0
+CSCO.US,D,20120423,000000,14.2973,14.3052,14.1609,14.2345,37891881.439328,0
+CSCO.US,D,20120424,000000,14.2915,14.3582,13.9939,14.0459,93350935.339682,0
+CSCO.US,D,20120425,000000,14.1677,14.2423,13.9399,14.0979,67003206.307101,0
+CSCO.US,D,20120426,000000,14.0901,14.2267,14.0077,14.1755,59506325.910277,0
+CSCO.US,D,20120427,000000,14.2069,14.4868,14.1609,14.4525,65681306.529243,0
+CSCO.US,D,20120430,000000,14.3582,14.587,14.3366,14.5802,50333988.099588,0
+CSCO.US,D,20120501,000000,14.5468,14.5802,14.4525,14.4525,43918001.420284,0
+CSCO.US,D,20120502,000000,14.4004,14.4191,14.1981,14.3493,44477271.371931,0
+CSCO.US,D,20120503,000000,14.4073,14.4279,14.2129,14.2649,40963130.740055,0
+CSCO.US,D,20120504,000000,14.1186,14.1245,13.766,13.8289,57702921.161375,0
+CSCO.US,D,20120507,000000,13.7572,13.932,13.7416,13.8024,47694960.638618,0
+CSCO.US,D,20120508,000000,13.6718,13.6718,13.4597,13.5324,72262423.369749,0
+CSCO.US,D,20120509,000000,13.4342,13.664,13.3684,13.5824,107962100.61648,0
+CSCO.US,D,20120510,000000,12.4179,12.5278,12.1223,12.1587,274303302.55705,0
+CSCO.US,D,20120511,000000,12.1223,12.2873,11.9338,11.9338,103963963.05542,0
+CSCO.US,D,20120514,000000,11.863,12.1723,11.8394,12.083,79499616.676348,0
+CSCO.US,D,20120515,000000,12.1075,12.1223,11.9416,11.9652,91455423.866616,0
+CSCO.US,D,20120516,000000,12.1723,12.2165,12.0123,12.0741,80487240.688013,0
+CSCO.US,D,20120517,000000,12.0741,12.1507,11.973,11.973,47604965.001182,0
+CSCO.US,D,20120518,000000,12.0123,12.0339,11.8394,11.9102,79527520.089937,0
+CSCO.US,D,20120521,000000,11.9416,12.083,11.8394,12.0595,60307725.187415,0
+CSCO.US,D,20120522,000000,12.0496,12.1645,12.0182,12.1017,59473029.194558,0
+CSCO.US,D,20120523,000000,11.9789,12.1223,11.8846,12.0741,57877381.653794,0
+CSCO.US,D,20120524,000000,12.0741,12.083,11.8228,11.8532,60653656.229832,0
+CSCO.US,D,20120525,000000,11.9033,11.9789,11.8032,11.811,57848716.497382,0
+CSCO.US,D,20120529,000000,11.9416,12.0339,11.8532,11.9985,51282303.941139,0
+CSCO.US,D,20120530,000000,11.9033,11.917,11.8228,11.8532,50448382.92995,0
+CSCO.US,D,20120531,000000,11.8316,11.9416,11.7648,11.811,71858032.639116,0
+CSCO.US,D,20120601,000000,11.6303,11.6804,11.5312,11.5439,67048543.243947,0
+CSCO.US,D,20120604,000000,11.5576,11.6706,11.5154,11.6558,41129977.877728,0
+CSCO.US,D,20120605,000000,11.6176,11.7766,11.5606,11.6608,47906940.020214,0
+CSCO.US,D,20120606,000000,11.7766,12.0722,11.7334,12.0633,39166196.731662,0
+CSCO.US,D,20120607,000000,12.2077,12.2391,11.9563,11.9897,47374158.962396,0
+CSCO.US,D,20120608,000000,11.9769,12.1331,11.923,12.0997,41165432.525324,0
+CSCO.US,D,20120611,000000,12.2019,12.2165,11.8974,11.917,43042348.511816,0
+CSCO.US,D,20120612,000000,11.9858,12.1803,11.9416,12.1429,45228836.578119,0
+CSCO.US,D,20120613,000000,12.1075,12.1861,11.9789,12.0496,54057433.866195,0
+CSCO.US,D,20120614,000000,12.0653,12.3265,12.0025,12.2401,54725671.739772,0
+CSCO.US,D,20120615,000000,12.2715,12.4179,12.2451,12.3668,58906404.554847,0
+CSCO.US,D,20120618,000000,12.355,12.4778,12.3197,12.3963,48947534.690926,0
+CSCO.US,D,20120619,000000,12.4994,12.5544,12.3766,12.4247,57830801.283809,0
+CSCO.US,D,20120620,000000,12.5622,12.7498,12.5102,12.6653,63936081.416048,0
+CSCO.US,D,20120621,000000,12.6653,12.6958,12.2019,12.2401,61005297.288308,0
+CSCO.US,D,20120622,000000,12.2794,12.4316,12.2587,12.3903,64276300.405661,0
+CSCO.US,D,20120625,000000,12.3019,12.3187,12.1331,12.2509,41096946.957299,0
+CSCO.US,D,20120626,000000,12.2715,12.2873,12.0408,12.1635,44063986.173622,0
+CSCO.US,D,20120627,000000,12.2019,12.2647,12.0319,12.0997,60145845.672058,0
+CSCO.US,D,20120628,000000,12.0241,12.0241,11.7246,11.9151,78237411.872862,0
+CSCO.US,D,20120629,000000,12.1429,12.4179,12.1017,12.4179,70538248.021478,0
+CSCO.US,D,20120702,000000,12.4316,12.4719,12.3255,12.411,27551385.549422,0
+CSCO.US,D,20120703,000000,12.3668,12.52,12.3589,12.463,21775781.193625,0
+CSCO.US,D,20120705,000000,12.3471,12.3756,12.2647,12.3089,36192357.840427,0
+CSCO.US,D,20120706,000000,12.2647,12.3089,12.1145,12.1851,37414496.804467,0
+CSCO.US,D,20120709,000000,12.1577,12.1851,12.0575,12.0997,35203108.50584,0
+CSCO.US,D,20120710,000000,12.1783,12.1929,11.868,11.923,48967493.778624,0
+CSCO.US,D,20120711,000000,11.9151,12.0575,11.814,11.9023,62621020.011264,0
+CSCO.US,D,20120712,000000,11.7432,11.7992,11.595,11.6097,96449204.106444,0
+CSCO.US,D,20120713,000000,11.6176,11.8954,11.6097,11.8512,33789176.345028,0
+CSCO.US,D,20120716,000000,11.7835,11.808,11.644,11.7688,36382441.189338,0
+CSCO.US,D,20120717,000000,11.8954,11.8954,11.5822,11.7934,42650927.776638,0
+CSCO.US,D,20120718,000000,11.808,12.1783,11.7766,12.1331,46637427.373811,0
+CSCO.US,D,20120719,000000,12.1577,12.2077,12.0575,12.1145,41872660.836715,0
+CSCO.US,D,20120720,000000,12.0477,12.1635,11.8836,11.8886,49610202.065512,0
+CSCO.US,D,20120723,000000,11.6726,11.7334,11.5753,11.6774,55151715.112002,0
+CSCO.US,D,20120724,000000,11.4457,11.4457,10.8958,10.9871,140105568.25267,0
+CSCO.US,D,20120725,000000,11.0451,11.3043,10.8732,11.2021,84602748.764637,0
+CSCO.US,D,20120726,000000,11.4074,11.4663,11.1561,11.1787,76989048.791912,0
+CSCO.US,D,20120727,000000,11.2719,11.4536,11.1177,11.3995,55470445.418033,0
+CSCO.US,D,20120730,000000,11.4143,11.6774,11.3878,11.5351,50045816.104929,0
+CSCO.US,D,20120731,000000,11.5351,11.702,11.5194,11.5881,46736701.405451,0
+CSCO.US,D,20120801,000000,11.6352,11.6774,11.4536,11.6097,65226852.59379,0
+CSCO.US,D,20120802,000000,11.483,11.702,11.3741,11.4369,65269545.834955,0
+CSCO.US,D,20120803,000000,11.6834,11.9475,11.6028,11.8836,56323467.028684,0
+CSCO.US,D,20120806,000000,11.9838,12.2323,11.9642,12.1272,44214529.163429,0
+CSCO.US,D,20120807,000000,12.2391,12.5062,12.2155,12.4542,57378171.253968,0
+CSCO.US,D,20120808,000000,12.3825,12.4719,12.2509,12.4719,34158566.622315,0
+CSCO.US,D,20120809,000000,12.7998,12.9265,12.7016,12.8607,84022202.969314,0
+CSCO.US,D,20120810,000000,12.7076,12.7596,12.572,12.7438,52676578.452588,0
+CSCO.US,D,20120813,000000,12.7438,12.7832,12.52,12.6014,46545864.4607,0
+CSCO.US,D,20120814,000000,12.6437,12.6437,12.4316,12.4778,55383409.171834,0
+CSCO.US,D,20120815,000000,12.463,12.738,12.4395,12.6064,86758225.34369,0
+CSCO.US,D,20120816,000000,13.5373,13.9085,13.497,13.8201,209413116.8687,0
+CSCO.US,D,20120817,000000,13.828,13.9743,13.7778,13.8496,76651627.272267,0
+CSCO.US,D,20120820,000000,13.8083,13.9153,13.663,13.7651,54203924.750795,0
+CSCO.US,D,20120821,000000,13.8083,14.0017,13.7926,13.9222,62601704.535149,0
+CSCO.US,D,20120822,000000,13.8564,13.9674,13.7778,13.9674,65430416.142907,0
+CSCO.US,D,20120823,000000,13.9153,14.0911,13.8358,13.9016,51744416.039737,0
+CSCO.US,D,20120824,000000,13.8358,13.9811,13.7572,13.9527,44640572.535659,0
+CSCO.US,D,20120827,000000,13.9811,14.0754,13.9085,14.0695,44163268.352245,0
+CSCO.US,D,20120828,000000,14.0332,14.0607,13.9222,13.9674,41929792.566854,0
+CSCO.US,D,20120829,000000,13.9674,13.9939,13.8083,13.9527,40933684.491736,0
+CSCO.US,D,20120830,000000,13.8662,13.8662,13.6836,13.7336,33968387.546366,0
+CSCO.US,D,20120831,000000,13.878,13.988,13.7484,13.8662,52986376.611153,0
+CSCO.US,D,20120904,000000,13.8014,13.9085,13.663,13.8083,37167498.638816,0
+CSCO.US,D,20120905,000000,13.8083,13.8859,13.711,13.7336,42084058.727467,0
+CSCO.US,D,20120906,000000,13.8564,14.3503,13.8417,14.3385,81786411.404269,0
+CSCO.US,D,20120907,000000,14.2069,14.2787,13.988,14.2129,61633131.222682,0
+CSCO.US,D,20120910,000000,14.1186,14.1481,13.878,13.9153,55112616.726675,0
+CSCO.US,D,20120911,000000,13.8918,13.988,13.7572,13.8358,43066922.864857,0
+CSCO.US,D,20120912,000000,13.8859,14.0017,13.8358,13.8662,39196959.735958,0
+CSCO.US,D,20120913,000000,13.8496,14.1825,13.8201,14.0695,51994084.378761,0
+CSCO.US,D,20120914,000000,14.0695,14.3071,14.0519,14.1619,63787239.108748,0
+CSCO.US,D,20120917,000000,13.9222,14.0332,13.8496,13.9222,50548692.646687,0
+CSCO.US,D,20120918,000000,13.8496,14.0017,13.8152,13.8417,62581191.45267,0
+CSCO.US,D,20120919,000000,13.9399,13.9585,13.773,13.8918,40863921.88427,0
+CSCO.US,D,20120920,000000,13.828,13.8859,13.7336,13.8859,34565536.891146,0
+CSCO.US,D,20120921,000000,13.9153,13.9527,13.7258,13.7336,58072401.055466,0
+CSCO.US,D,20120924,000000,13.7032,13.7926,13.5776,13.6698,44285030.091145,0
+CSCO.US,D,20120925,000000,13.773,13.7848,13.5373,13.5648,46777830.426058,0
+CSCO.US,D,20120926,000000,13.5805,13.6256,13.3301,13.5039,41661215.082445,0
+CSCO.US,D,20120927,000000,13.5726,13.719,13.4803,13.663,41027923.688456,0
+CSCO.US,D,20120928,000000,13.8083,14.0695,13.8083,13.8731,84095442.301377,0
+CSCO.US,D,20121001,000000,13.9743,14.0989,13.7572,13.8358,51579637.217135,0
+CSCO.US,D,20121002,000000,13.9752,14.0086,13.7102,13.8152,47418348.193143,0
+CSCO.US,D,20121003,000000,13.878,13.9821,13.8201,13.8564,46195579.874738,0
+CSCO.US,D,20121004,000000,13.9163,13.9468,13.8004,13.8358,40619164.138689,0
+CSCO.US,D,20121005,000000,13.9399,14.0086,13.7641,13.8083,37907955.434952,0
+CSCO.US,D,20121008,000000,13.828,13.9684,13.772,13.8358,33018826.234932,0
+CSCO.US,D,20121009,000000,13.8564,13.9536,13.7327,13.7641,57894545.30827,0
+CSCO.US,D,20121010,000000,13.7641,13.7641,13.3929,13.4067,57493952.089655,0
+CSCO.US,D,20121011,000000,13.5236,13.5284,13.2869,13.3694,38712869.116481,0
+CSCO.US,D,20121012,000000,13.3694,13.5157,13.334,13.4784,37018296.845933,0
+CSCO.US,D,20121015,000000,13.5344,13.6453,13.4784,13.5776,37974687.365088,0
+CSCO.US,D,20121016,000000,13.6374,13.8417,13.5776,13.8004,39041407.370551,0
+CSCO.US,D,20121017,000000,13.5962,13.7641,13.5412,13.6876,38740524.047117,0
+CSCO.US,D,20121018,000000,13.6246,13.7258,13.5412,13.6168,55013806.05464,0
+CSCO.US,D,20121019,000000,13.6011,13.6168,13.1749,13.2053,87049562.440884,0
+CSCO.US,D,20121022,000000,13.2663,13.3429,13.1819,13.3153,35974568.642243,0
+CSCO.US,D,20121023,000000,13.1749,13.3007,13.1337,13.1819,46425416.42266,0
+CSCO.US,D,20121024,000000,13.1975,13.2349,12.6574,12.7202,84644524.451946,0
+CSCO.US,D,20121025,000000,12.8322,12.8322,12.4974,12.5926,63316251.891558,0
+CSCO.US,D,20121026,000000,12.5926,12.7292,12.5259,12.6574,42605305.69542,0
+CSCO.US,D,20121031,000000,12.7202,12.7586,12.4522,12.5534,50267648.242965,0
+CSCO.US,D,20121101,000000,12.5691,12.8686,12.4444,12.8126,44377081.82318,0
+CSCO.US,D,20121102,000000,12.9157,12.9422,12.6742,12.7006,39302266.607821,0
+CSCO.US,D,20121105,000000,12.6888,12.7684,12.5926,12.737,30314170.759898,0
+CSCO.US,D,20121106,000000,12.7684,12.9658,12.7006,12.7998,48556636.380973,0
+CSCO.US,D,20121107,000000,12.7772,13.1053,12.5092,12.5995,67769242.590191,0
+CSCO.US,D,20121108,000000,12.6054,12.7066,12.2823,12.3226,76579410.386453,0
+CSCO.US,D,20121109,000000,12.2263,12.4689,12.2107,12.3137,58860155.156009,0
+CSCO.US,D,20121112,000000,12.3423,12.5092,12.2607,12.3353,39303247.300787,0
+CSCO.US,D,20121113,000000,12.2353,12.4011,12.2185,12.3353,98398567.130991,0
+CSCO.US,D,20121114,000000,13.2133,13.3605,12.9,12.9275,132585284.63147,0
+CSCO.US,D,20121115,000000,12.9933,13.2349,12.9854,13.1337,76344536.966868,0
+CSCO.US,D,20121116,000000,13.1337,13.2133,13.0325,13.1681,83087082.183598,0
+CSCO.US,D,20121119,000000,13.3772,13.4234,13.2515,13.4018,55478507.875164,0
+CSCO.US,D,20121120,000000,13.3929,13.4361,13.2279,13.4234,41497532.028932,0
+CSCO.US,D,20121121,000000,13.446,13.6316,13.3772,13.5284,41636461.495798,0
+CSCO.US,D,20121123,000000,13.6168,13.828,13.5638,13.7926,23580492.514777,0
+CSCO.US,D,20121126,000000,13.7572,13.9595,13.608,13.9536,47268834.778195,0
+CSCO.US,D,20121127,000000,13.9399,14.0862,13.8918,13.9831,71976440.876521,0
+CSCO.US,D,20121128,000000,13.9468,13.9831,13.6796,13.8849,55952736.572846,0
+CSCO.US,D,20121129,000000,13.9959,14.0862,13.9536,14.0175,44003834.968255,0
+CSCO.US,D,20121130,000000,14.0411,14.1087,13.8849,13.9468,61294241.209519,0
+CSCO.US,D,20121203,000000,14.0263,14.1294,13.9752,14.0351,43909303.498552,0
+CSCO.US,D,20121204,000000,14.0411,14.1579,14.0086,14.1373,46530040.984774,0
+CSCO.US,D,20121205,000000,14.1294,14.3435,14.1147,14.1657,50149312.310026,0
+CSCO.US,D,20121206,000000,14.1657,14.3827,14.1579,14.367,48592391.448533,0
+CSCO.US,D,20121207,000000,14.4564,14.5585,14.1294,14.2561,68616908.578505,0
+CSCO.US,D,20121210,000000,14.2718,14.6764,14.2639,14.5938,85244377.5764,0
+CSCO.US,D,20121211,000000,14.639,14.804,14.5045,14.585,79255943.497755,0
+CSCO.US,D,20121212,000000,14.6322,14.6714,14.5192,14.5516,52479072.184639,0
+CSCO.US,D,20121213,000000,14.5192,14.6322,14.4564,14.5585,51316852.236979,0
+CSCO.US,D,20121214,000000,14.5585,14.751,14.5192,14.6478,55331344.864544,0
+CSCO.US,D,20121217,000000,14.6626,14.8531,14.6018,14.8305,63539128.880045,0
+CSCO.US,D,20121218,000000,14.8226,15.0603,14.7638,15.0289,56903789.800372,0
+CSCO.US,D,20121219,000000,15.0603,15.1467,14.9277,14.9513,51660673.21104,0
+CSCO.US,D,20121220,000000,14.9513,14.9915,14.859,14.9277,40602511.707338,0
+CSCO.US,D,20121221,000000,14.7108,14.7864,14.4485,14.7176,91681584.088878,0
+CSCO.US,D,20121224,000000,14.6548,14.7136,14.5585,14.6224,17018728.830177,0
+CSCO.US,D,20121226,000000,14.6224,14.804,14.5674,14.6901,29946287.674293,0
+CSCO.US,D,20121227,000000,14.6626,14.6822,14.3435,14.4908,47848603.555103,0
+CSCO.US,D,20121228,000000,14.3739,14.4829,14.3189,14.3435,33357313.990856,0
+CSCO.US,D,20121231,000000,14.2915,14.5722,14.2413,14.4908,43924604.549252,0
+CSCO.US,D,20130102,000000,14.8394,14.9985,14.7559,14.9985,54653085.184647,0
+CSCO.US,D,20130103,000000,15.0907,15.1183,14.9709,15.0829,68624321.313815,0
+CSCO.US,D,20130104,000000,15.0515,15.2547,15.0357,15.1065,49331506.029373,0
+CSCO.US,D,20130107,000000,15.0289,15.0603,14.8659,14.9651,41752830.95094,0
+CSCO.US,D,20130108,000000,14.8786,14.9985,14.8109,14.9788,45043632.253096,0
+CSCO.US,D,20130109,000000,14.9415,15.1467,14.9327,14.9709,41195861.503355,0
+CSCO.US,D,20130110,000000,15.0063,15.1113,14.9591,15.0731,42604522.566767,0
+CSCO.US,D,20130111,000000,15.0427,15.1261,14.9915,15.1065,31763925.200871,0
+CSCO.US,D,20130114,000000,15.2547,15.4776,15.2282,15.4649,74794601.124126,0
+CSCO.US,D,20130115,000000,15.4266,15.4776,15.3235,15.4718,40048281.682475,0
+CSCO.US,D,20130116,000000,15.4187,15.621,15.3991,15.51,53809105.705721,0
+CSCO.US,D,20130117,000000,15.3235,15.51,15.3235,15.4501,56885556.854499,0
+CSCO.US,D,20130118,000000,15.348,15.5179,15.348,15.4943,58087153.203249,0
+CSCO.US,D,20130122,000000,15.4501,15.4855,15.1987,15.3922,48756761.903657,0
+CSCO.US,D,20130123,000000,15.405,15.405,15.1987,15.2076,50350047.837993,0
+CSCO.US,D,20130124,000000,15.3785,15.5592,15.3569,15.5032,64079190.284715,0
+CSCO.US,D,20130125,000000,15.5592,15.672,15.5258,15.5964,38450308.178331,0
+CSCO.US,D,20130128,000000,15.6358,15.676,15.5258,15.5336,41264853.202642,0
+CSCO.US,D,20130129,000000,15.4718,15.4776,15.2282,15.3235,47869726.642864,0
+CSCO.US,D,20130130,000000,15.3785,15.3922,15.0427,15.1751,47814005.358997,0
+CSCO.US,D,20130131,000000,15.2076,15.4109,15.1605,15.1653,45129697.990055,0
+CSCO.US,D,20130201,000000,15.2851,15.4187,15.1899,15.3647,34923192.459135,0
+CSCO.US,D,20130204,000000,15.3922,15.5788,15.3303,15.3569,43466521.133287,0
+CSCO.US,D,20130205,000000,15.405,15.6358,15.3991,15.5464,33835712.924985,0
+CSCO.US,D,20130206,000000,15.5258,15.6504,15.4718,15.6308,37762928.970379,0
+CSCO.US,D,20130207,000000,15.6426,15.676,15.4855,15.5532,46704498.422075,0
+CSCO.US,D,20130208,000000,15.6142,15.7074,15.5788,15.6062,31265228.060915,0
+CSCO.US,D,20130211,000000,15.6632,15.7368,15.5964,15.6828,45497361.107144,0
+CSCO.US,D,20130212,000000,15.672,15.6828,15.4423,15.4649,63007037.260584,0
+CSCO.US,D,20130213,000000,15.4855,15.5866,15.4334,15.5866,86140072.06076,0
+CSCO.US,D,20130214,000000,15.3991,15.4855,15.1261,15.4776,91074063.635922,0
+CSCO.US,D,20130215,000000,15.4423,15.5395,15.4266,15.4776,60261695.757092,0
+CSCO.US,D,20130219,000000,15.4855,15.84,15.4501,15.8262,61821565.826096,0
+CSCO.US,D,20130220,000000,15.8459,15.9794,15.5395,15.5592,64405312.958603,0
+CSCO.US,D,20130221,000000,15.4855,15.5032,15.2724,15.3087,44757854.452792,0
+CSCO.US,D,20130222,000000,15.3647,15.4334,15.2793,15.4109,27776637.383183,0
+CSCO.US,D,20130225,000000,15.4855,15.6308,15.2282,15.2371,50683949.861384,0
+CSCO.US,D,20130226,000000,15.1467,15.3235,15.1183,15.1987,46457567.469026,0
+CSCO.US,D,20130227,000000,15.1899,15.5032,15.0731,15.405,34158745.855921,0
+CSCO.US,D,20130228,000000,15.405,15.5258,15.2911,15.3785,41142339.904646,0
+CSCO.US,D,20130301,000000,15.3235,15.4109,15.1555,15.3647,32782599.39795,0
+CSCO.US,D,20130304,000000,15.2911,15.3235,15.1751,15.2911,30694154.150622,0
+CSCO.US,D,20130305,000000,15.3647,15.672,15.3647,15.6504,44517320.917414,0
+CSCO.US,D,20130306,000000,15.7074,16.0697,15.6632,16.0167,62333467.187242,0
+CSCO.US,D,20130307,000000,16.0167,16.2013,15.9863,16.0786,50690792.30795,0
+CSCO.US,D,20130308,000000,16.1061,16.2013,16.0551,16.0983,32325957.997812,0
+CSCO.US,D,20130311,000000,16.0551,16.2092,15.9647,16.1345,39486647.069283,0
+CSCO.US,D,20130312,000000,16.0481,16.1061,15.8832,16.0039,35243059.269165,0
+CSCO.US,D,20130313,000000,15.9647,16.0786,15.8596,15.9166,40941297.84648,0
+CSCO.US,D,20130314,000000,16.0039,16.1218,15.8184,15.9225,54890212.263148,0
+CSCO.US,D,20130315,000000,15.9097,16.1866,15.7664,16.165,81097326.421948,0
+CSCO.US,D,20130318,000000,16.0354,16.1866,15.9382,15.9794,40981361.649182,0
+CSCO.US,D,20130319,000000,16.0089,16.0403,15.7074,15.8675,36972207.331617,0
+CSCO.US,D,20130320,000000,15.9519,16.0354,15.9166,15.9794,33319318.503227,0
+CSCO.US,D,20130321,000000,15.4855,15.621,15.2793,15.3706,87376031.361509,0
+CSCO.US,D,20130322,000000,15.4334,15.5395,15.2616,15.2999,54108222.152419,0
+CSCO.US,D,20130325,000000,15.3991,15.4776,15.2724,15.3785,49398440.615686,0
+CSCO.US,D,20130326,000000,15.4423,15.459,15.2616,15.3706,37464845.15366,0
+CSCO.US,D,20130327,000000,15.2547,15.4109,15.1987,15.3647,37644143.935054,0
+CSCO.US,D,20130328,000000,15.3706,15.4423,15.3087,15.4109,38411199.609276,0
+CSCO.US,D,20130401,000000,15.5179,15.7664,15.3235,15.3647,54255052.155148,0
+CSCO.US,D,20130402,000000,15.459,15.6996,15.4109,15.6504,46236982.837618,0
+CSCO.US,D,20130403,000000,15.6908,15.7594,15.567,15.6358,40820523.929156,0
+CSCO.US,D,20130404,000000,15.6308,15.676,15.5788,15.6426,33713768.897361,0
+CSCO.US,D,20130405,000000,15.0544,15.3902,14.8668,15.3205,73174727.513805,0
+CSCO.US,D,20130408,000000,15.3451,15.4099,15.2184,15.2891,30895658.550021,0
+CSCO.US,D,20130409,000000,15.3451,15.6504,15.296,15.5866,37031206.757395,0
+CSCO.US,D,20130410,000000,15.6574,16.0579,15.6308,15.9617,52877717.256167,0
+CSCO.US,D,20130411,000000,15.8557,16.1317,15.8154,16.1179,48418112.226465,0
+CSCO.US,D,20130412,000000,16.111,16.1317,15.6996,16.0128,42486296.618087,0
+CSCO.US,D,20130415,000000,15.946,16.0875,15.6504,15.6504,37615342.316692,0
+CSCO.US,D,20130416,000000,15.7251,15.7378,15.5719,15.733,44047291.988989,0
+CSCO.US,D,20130417,000000,15.5719,15.6308,15.3058,15.3362,41529298.130396,0
+CSCO.US,D,20130418,000000,15.4168,15.5012,15.2037,15.296,47619614.293317,0
+CSCO.US,D,20130419,000000,15.0161,15.2753,14.8541,15.2105,68792323.286197,0
+CSCO.US,D,20130422,000000,15.2655,15.3549,15.0681,15.3058,42307861.416791,0
+CSCO.US,D,20130423,000000,15.4246,15.676,15.4099,15.5454,46872328.289461,0
+CSCO.US,D,20130424,000000,15.2253,15.2655,15.0623,15.1575,74989711.160973,0
+CSCO.US,D,20130425,000000,15.2429,15.4403,15.1575,15.3451,54462111.777946,0
+CSCO.US,D,20130426,000000,15.3205,15.3971,15.2518,15.3686,45349504.584675,0
+CSCO.US,D,20130429,000000,15.3549,15.6642,15.2184,15.5964,39649187.50856,0
+CSCO.US,D,20130430,000000,15.6052,15.7997,15.4639,15.5522,50815317.910516,0
+CSCO.US,D,20130501,000000,15.4845,15.5385,15.1281,15.1497,61594472.774388,0
+CSCO.US,D,20130502,000000,15.2184,15.4246,15.1949,15.4099,73808783.705735,0
+CSCO.US,D,20130503,000000,15.5592,15.5788,15.4315,15.4845,56446718.646929,0
+CSCO.US,D,20130506,000000,15.5169,15.5522,15.4168,15.4698,42131900.8613,0
+CSCO.US,D,20130507,000000,15.3755,15.3971,15.0859,15.1497,74616461.250931,0
+CSCO.US,D,20130508,000000,15.1635,15.4315,15.1635,15.403,52641203.238067,0
+CSCO.US,D,20130509,000000,15.403,15.5719,15.3205,15.4845,34690987.176178,0
+CSCO.US,D,20130510,000000,15.4845,15.6838,15.4757,15.6838,36220443.542741,0
+CSCO.US,D,20130513,000000,15.7152,15.8203,15.6504,15.8154,47544158.982131,0
+CSCO.US,D,20130514,000000,15.7683,15.9254,15.7251,15.8154,51776531.443056,0
+CSCO.US,D,20130515,000000,15.7997,15.8272,15.6996,15.7683,74284739.563616,0
+CSCO.US,D,20130516,000000,17.4779,18.0209,17.3669,17.7578,271202578.49357,0
+CSCO.US,D,20130517,000000,17.7292,18.0259,17.6183,18.0209,105686550.76055,0
+CSCO.US,D,20130520,000000,17.7676,17.8206,17.576,17.798,73491818.239695,0
+CSCO.US,D,20130521,000000,17.7578,17.8874,17.5368,17.851,64750434.394676,0
+CSCO.US,D,20130522,000000,17.8422,17.8559,17.2825,17.3522,63008181.911565,0
+CSCO.US,D,20130523,000000,17.1892,17.5516,17.1421,17.4779,59692563.88365,0
+CSCO.US,D,20130524,000000,17.3885,17.5898,17.3296,17.4926,33678216.485981,0
+CSCO.US,D,20130528,000000,17.7028,17.9315,17.6124,17.7578,53837880.846393,0
+CSCO.US,D,20130529,000000,17.6242,18.0209,17.6183,17.9325,50192031.01051,0
+CSCO.US,D,20130530,000000,17.9531,18.3459,17.8559,18.1181,60751863.006821,0
+CSCO.US,D,20130531,000000,17.9934,18.234,17.9031,17.9247,54917256.17013,0
+CSCO.US,D,20130603,000000,18.0337,18.2143,17.8628,18.1241,41450330.451564,0
+CSCO.US,D,20130604,000000,18.0425,18.288,17.8628,18.1113,41198170.154399,0
+CSCO.US,D,20130605,000000,18.0425,18.3175,17.9983,18.0799,61529302.009691,0
+CSCO.US,D,20130606,000000,18.1996,18.3538,18.0209,18.2517,60303941.932616,0
+CSCO.US,D,20130607,000000,18.3017,18.4235,18.1241,18.2075,57476313.873473,0
+CSCO.US,D,20130610,000000,18.2683,18.3391,18.0513,18.1113,45416906.604086,0
+CSCO.US,D,20130611,000000,17.9394,18.1673,17.8805,17.8933,37744504.570428,0
+CSCO.US,D,20130612,000000,18.0061,18.0729,17.8265,17.8324,40321787.072663,0
+CSCO.US,D,20130613,000000,17.7921,18.1397,17.7508,18.1033,36639791.114082,0
+CSCO.US,D,20130614,000000,18.0729,18.2143,17.9011,17.9099,40139915.881679,0
+CSCO.US,D,20130617,000000,18.0337,18.556,18.0131,18.3626,61920192.172662,0
+CSCO.US,D,20130618,000000,18.3783,18.5688,18.3626,18.45,46999082.091624,0
+CSCO.US,D,20130619,000000,18.4235,18.556,18.3459,18.3459,39645101.797052,0
+CSCO.US,D,20130620,000000,18.1996,18.3862,18.0661,18.1603,64228932.833534,0
+CSCO.US,D,20130621,000000,18.1241,18.3017,17.9983,18.1996,83469485.227998,0
+CSCO.US,D,20130624,000000,18.0799,18.1917,17.8717,17.8874,48388431.752412,0
+CSCO.US,D,20130625,000000,18.0729,18.1673,17.8324,17.8422,55604605.84527,0
+CSCO.US,D,20130626,000000,18.0661,18.1751,17.9747,18.1319,44014461.687992,0
+CSCO.US,D,20130627,000000,18.1917,18.3705,18.1839,18.3086,36473584.532873,0
+CSCO.US,D,20130628,000000,18.1603,18.2959,18.0661,18.0877,47852521.235105,0
+CSCO.US,D,20130701,000000,18.2831,18.5884,18.2006,18.2143,44982767.168424,0
+CSCO.US,D,20130702,000000,18.1495,18.4461,18.1319,18.2075,41539219.117811,0
+CSCO.US,D,20130703,000000,18.2281,18.5974,18.1673,18.4108,33092598.175948,0
+CSCO.US,D,20130705,000000,18.4461,18.4598,18.1545,18.398,26694626.510746,0
+CSCO.US,D,20130708,000000,18.4598,18.5306,18.2605,18.4392,46309751.681467,0
+CSCO.US,D,20130709,000000,18.5364,18.8634,18.5217,18.8379,61584523.272535,0
+CSCO.US,D,20130710,000000,18.7672,19.1364,18.7603,19.0245,50653612.536901,0
+CSCO.US,D,20130711,000000,19.1787,19.4143,19.1433,19.3682,61369555.985265,0
+CSCO.US,D,20130712,000000,19.3524,19.429,19.212,19.4212,37947622.072278,0
+CSCO.US,D,20130715,000000,19.2994,19.4546,19.1943,19.4143,35903697.026844,0
+CSCO.US,D,20130716,000000,19.3593,19.4546,19.1885,19.2493,35177908.871924,0
+CSCO.US,D,20130717,000000,19.3151,19.3593,19.1629,19.2543,29493858.263884,0
+CSCO.US,D,20130718,000000,19.3682,19.5754,19.2631,19.3593,44076272.840957,0
+CSCO.US,D,20130719,000000,19.3593,19.4634,19.1787,19.3299,52392954.510669,0
+CSCO.US,D,20130722,000000,19.4634,19.4938,19.0745,19.2543,40632283.83494,0
+CSCO.US,D,20130723,000000,19.2425,19.2906,19.0815,19.1364,37348419.688016,0
+CSCO.US,D,20130724,000000,19.3456,19.4546,19.0519,19.1541,36507713.259136,0
+CSCO.US,D,20130725,000000,19.1629,19.1787,18.9469,19.0913,42052096.08006,0
+CSCO.US,D,20130726,000000,18.9047,19.0913,18.888,19.0913,26643091.75729,0
+CSCO.US,D,20130729,000000,18.9852,19.0667,18.888,18.9617,23834343.310721,0
+CSCO.US,D,20130730,000000,19.0579,19.4938,19.0303,19.2199,60574589.768843,0
+CSCO.US,D,20130731,000000,19.3151,19.3819,19.1315,19.1541,41022130.165832,0
+CSCO.US,D,20130801,000000,19.3053,19.4064,19.2022,19.3819,31159311.183769,0
+CSCO.US,D,20130802,000000,19.3151,19.6078,19.2631,19.6078,35390929.030481,0
+CSCO.US,D,20130805,000000,19.5468,19.7776,19.5468,19.6952,38340062.198587,0
+CSCO.US,D,20130806,000000,19.7708,19.7776,19.5106,19.6244,34854998.145718,0
+CSCO.US,D,20130807,000000,19.6952,19.8336,19.5538,19.5538,44719130.82864,0
+CSCO.US,D,20130808,000000,19.6745,19.705,19.598,19.6588,27398732.49126,0
+CSCO.US,D,20130809,000000,19.6873,19.7295,19.3593,19.5026,36480458.548994,0
+CSCO.US,D,20130812,000000,19.3593,19.8022,19.3524,19.7216,42834448.731491,0
+CSCO.US,D,20130813,000000,19.7933,19.8267,19.5204,19.705,48690774.404009,0
+CSCO.US,D,20130814,000000,19.8022,19.8022,19.4448,19.7501,102571654.0034,0
+CSCO.US,D,20130815,000000,18.2605,18.5884,18.1761,18.3332,173773097.93492,0
+CSCO.US,D,20130816,000000,18.3646,18.4598,18.1545,18.1673,56664259.362161,0
+CSCO.US,D,20130819,000000,18.2075,18.4598,18.1545,18.1673,52937304.283026,0
+CSCO.US,D,20130820,000000,18.1761,18.3882,18.1319,18.2075,58302600.144089,0
+CSCO.US,D,20130821,000000,18.2369,18.3253,18.0061,18.0209,44610249.468394,0
+CSCO.US,D,20130822,000000,18.0259,18.1319,17.9384,17.9737,32491097.32437,0
+CSCO.US,D,20130823,000000,18.0209,18.0955,17.8491,17.8609,55119236.149607,0
+CSCO.US,D,20130826,000000,17.8402,18.0061,17.7892,17.8402,47692800.669997,0
+CSCO.US,D,20130827,000000,17.7548,17.8098,17.5496,17.5878,53113405.37396,0
+CSCO.US,D,20130828,000000,17.6282,17.6526,17.5024,17.5496,37449517.625267,0
+CSCO.US,D,20130829,000000,17.5722,17.7823,17.5544,17.5544,35537741.720871,0
+CSCO.US,D,20130830,000000,17.5634,17.6282,17.3836,17.4514,47083174.222176,0
+CSCO.US,D,20130903,000000,17.6546,17.798,17.5634,17.579,42576821.809357,0
+CSCO.US,D,20130904,000000,17.6104,17.9119,17.5938,17.798,36655742.904975,0
+CSCO.US,D,20130905,000000,17.8265,17.851,17.6164,17.7371,31958670.66027,0
+CSCO.US,D,20130906,000000,17.8314,17.8491,17.5103,17.6282,38223877.068915,0
+CSCO.US,D,20130909,000000,17.6762,17.9531,17.6526,17.908,30371381.923111,0
+CSCO.US,D,20130910,000000,17.9934,18.1535,17.9709,18.0837,39144064.436496,0
+CSCO.US,D,20130911,000000,18.1181,18.2762,18.1043,18.2527,33599021.710025,0
+CSCO.US,D,20130912,000000,18.3037,18.3037,18.1495,18.1849,29840087.68952,0
+CSCO.US,D,20130913,000000,18.2203,18.2743,18.1161,18.2055,24726145.574398,0
+CSCO.US,D,20130916,000000,18.289,18.3194,18.0651,18.2527,43637837.908999,0
+CSCO.US,D,20130917,000000,18.2693,18.3803,18.1927,18.2458,26705055.666168,0
+CSCO.US,D,20130918,000000,18.2143,18.5658,18.1927,18.5658,39445940.67337,0
+CSCO.US,D,20130919,000000,18.34,18.5306,18.2762,18.4255,53551557.198291,0
+CSCO.US,D,20130920,000000,18.5148,18.5306,18.287,18.3459,49983426.516237,0
+CSCO.US,D,20130923,000000,18.2762,18.3037,18.0513,18.1673,35945318.939866,0
+CSCO.US,D,20130924,000000,18.0691,18.2055,17.9247,18.0691,39332760.761709,0
+CSCO.US,D,20130925,000000,18.1073,18.3793,18.0543,18.287,35462554.24172,0
+CSCO.US,D,20130926,000000,18.1888,18.234,17.7371,17.798,72908225.473078,0
+CSCO.US,D,20130927,000000,17.4808,17.6291,17.2559,17.4661,110135000.53506,0
+CSCO.US,D,20130930,000000,17.307,17.6154,17.2363,17.5417,53877231.788163,0
+CSCO.US,D,20131001,000000,17.5938,17.7076,17.4946,17.526,39945764.133598,0
+CSCO.US,D,20131002,000000,17.4209,17.6164,17.3473,17.5878,53150370.268356,0
+CSCO.US,D,20131003,000000,17.526,17.6104,17.2982,17.3473,50589568.092477,0
+CSCO.US,D,20131004,000000,17.3139,17.4121,17.2343,17.3591,44565747.59721,0
+CSCO.US,D,20131007,000000,17.1617,17.3748,17.0655,17.2609,39219101.196479,0
+CSCO.US,D,20131008,000000,17.3217,17.3217,17.0585,17.0743,42238882.956351,0
+CSCO.US,D,20131009,000000,17.0909,17.1617,16.8092,16.9683,60250849.068839,0
+CSCO.US,D,20131010,000000,17.1195,17.4052,17.0429,17.3542,51474723.437157,0
+CSCO.US,D,20131011,000000,17.3591,17.6291,17.3217,17.5554,36818204.929549,0
+CSCO.US,D,20131014,000000,17.4661,17.6164,17.3974,17.6006,38585083.702713,0
+CSCO.US,D,20131015,000000,17.6164,17.6615,17.473,17.4808,34747529.268489,0
+CSCO.US,D,20131016,000000,17.5103,17.5722,17.2039,17.3473,53672556.175993,0
+CSCO.US,D,20131017,000000,17.1951,17.2559,16.9074,17.1774,91986256.777348,0
+CSCO.US,D,20131018,000000,17.2491,17.4514,17.1617,17.3139,58988410.039618,0
+CSCO.US,D,20131021,000000,17.4209,17.4278,17.2039,17.2913,45871417.568412,0
+CSCO.US,D,20131022,000000,17.3384,17.3473,16.9074,17.0831,85606197.270599,0
+CSCO.US,D,20131023,000000,17.0507,17.0743,16.7434,16.7778,64993912.045701,0
+CSCO.US,D,20131024,000000,16.8484,16.9142,16.6648,16.8701,66468193.994568,0
+CSCO.US,D,20131025,000000,17.0271,17.0655,16.8553,16.929,45420030.971709,0
+CSCO.US,D,20131028,000000,16.8926,17.0055,16.8239,17.0055,31920512.233001,0
+CSCO.US,D,20131029,000000,17.0909,17.2913,17.0095,17.2167,39885808.455799,0
+CSCO.US,D,20131030,000000,17.2491,17.2982,17.0909,17.1195,40400147.80133,0
+CSCO.US,D,20131031,000000,17.0743,17.1253,16.9201,17.0095,45746778.92647,0
+CSCO.US,D,20131101,000000,17.0989,17.1047,16.8926,17.0173,44199560.102248,0
+CSCO.US,D,20131104,000000,17.0055,17.0743,16.9074,17.0271,37944461.043235,0
+CSCO.US,D,20131105,000000,17.0507,17.5328,16.9074,17.3974,61442304.461658,0
+CSCO.US,D,20131106,000000,17.5024,17.6212,17.3591,17.5554,63983016.179753,0
+CSCO.US,D,20131107,000000,17.6546,17.7666,17.3974,17.4278,47079310.51593,0
+CSCO.US,D,20131108,000000,17.5554,17.7371,17.4121,17.7283,40958263.936641,0
+CSCO.US,D,20131111,000000,17.7214,17.7842,17.6478,17.6772,30095323.472416,0
+CSCO.US,D,20131112,000000,17.7076,17.9767,17.6684,17.8942,50423741.364307,0
+CSCO.US,D,20131113,000000,17.798,18.0995,17.7283,18.0995,99078483.703366,0
+CSCO.US,D,20131114,000000,15.784,16.1689,15.6632,16.1081,322455953.51976,0
+CSCO.US,D,20131115,000000,16.1837,16.3585,16.0354,16.2347,113381502.62221,0
+CSCO.US,D,20131118,000000,16.2887,16.3791,15.9853,16.0551,87523091.516481,0
+CSCO.US,D,20131119,000000,16.0707,16.2347,15.9293,16.1542,75992621.96612,0
+CSCO.US,D,20131120,000000,16.1895,16.1895,16.003,16.0089,58745641.176035,0
+CSCO.US,D,20131121,000000,16.1081,16.2063,16.0255,16.1895,53964806.753551,0
+CSCO.US,D,20131122,000000,16.1453,16.2151,16.0707,16.1837,54490528.451407,0
+CSCO.US,D,20131125,000000,16.2219,16.2308,16.0403,16.0403,49816898.129235,0
+CSCO.US,D,20131126,000000,16.0639,16.1453,15.8979,15.9941,64476201.886339,0
+CSCO.US,D,20131127,000000,16.0403,16.1002,15.9499,16.0403,53068222.211399,0
+CSCO.US,D,20131129,000000,16.1317,16.1679,15.9853,16.0255,33208854.591713,0
+CSCO.US,D,20131202,000000,16.0551,16.0639,15.8793,15.9077,46912934.884843,0
+CSCO.US,D,20131203,000000,15.8714,16.0354,15.8498,16.0354,69612639.855702,0
+CSCO.US,D,20131204,000000,15.9077,16.1002,15.8891,16.0255,59009392.59194,0
+CSCO.US,D,20131205,000000,15.9853,16.0639,15.7526,15.7693,81910445.132793,0
+CSCO.US,D,20131206,000000,15.9293,16.0795,15.8891,16.0481,67980024.365423,0
+CSCO.US,D,20131209,000000,16.0639,16.0855,15.9853,16.003,54938200.024286,0
+CSCO.US,D,20131210,000000,16.0403,16.0933,15.9499,15.9941,60929980.475816,0
+CSCO.US,D,20131211,000000,15.8292,15.8449,15.571,15.7448,87615734.923089,0
+CSCO.US,D,20131212,000000,15.6996,15.7084,15.2763,15.4678,92253020.539873,0
+CSCO.US,D,20131213,000000,15.5218,15.5218,15.2527,15.2665,68800109.764311,0
+CSCO.US,D,20131216,000000,15.3569,15.6494,15.2714,15.5935,72247505.227207,0
+CSCO.US,D,20131217,000000,15.6564,15.9372,15.5935,15.7762,60121005.523727,0
+CSCO.US,D,20131218,000000,15.7448,15.8645,15.4727,15.836,73583215.158046,0
+CSCO.US,D,20131219,000000,15.8891,15.8979,15.6632,15.8891,48637139.765924,0
+CSCO.US,D,20131220,000000,15.8793,16.0255,15.8086,15.9372,85052737.135541,0
+CSCO.US,D,20131223,000000,16.0255,16.3093,16.003,16.2671,54645818.076641,0
+CSCO.US,D,20131224,000000,16.1837,16.4115,16.1689,16.3585,24361885.859069,0
+CSCO.US,D,20131226,000000,16.3791,16.5008,16.3791,16.439,22629267.182255,0
+CSCO.US,D,20131227,000000,16.4331,16.6324,16.4252,16.6068,31956387.468545,0
+CSCO.US,D,20131230,000000,16.5892,16.8406,16.5892,16.7778,36748645.996637,0
+CSCO.US,D,20131231,000000,16.7778,16.9457,16.7031,16.9142,44079823.906766,0
+CSCO.US,D,20140102,000000,16.8484,16.9388,16.65,16.7178,58404713.398981,0
+CSCO.US,D,20140103,000000,16.7846,16.8082,16.5862,16.7012,47809529.610722,0
+CSCO.US,D,20140106,000000,16.6854,16.8926,16.6618,16.7238,44947226.977516,0
+CSCO.US,D,20140107,000000,16.9142,17.0281,16.8308,16.9545,49177201.170595,0
+CSCO.US,D,20140108,000000,16.9388,16.9928,16.8308,16.9388,50484763.278384,0
+CSCO.US,D,20140109,000000,16.9388,16.9545,16.656,16.7846,41841107.575159,0
+CSCO.US,D,20140110,000000,16.8926,16.929,16.71,16.8848,39898842.608739,0
+CSCO.US,D,20140113,000000,17.0105,17.3424,16.8229,16.8622,78446466.487894,0
+CSCO.US,D,20140114,000000,16.9693,17.1135,16.8701,17.0281,58300004.311927,0
+CSCO.US,D,20140115,000000,17.1009,17.4769,17.0351,17.309,81331154.991082,0
+CSCO.US,D,20140116,000000,17.363,17.4092,17.1971,17.309,51215875.486085,0
+CSCO.US,D,20140117,000000,17.1558,17.309,17.1558,17.2785,58392783.162112,0
+CSCO.US,D,20140121,000000,17.3777,17.4386,17.2049,17.3502,43985243.555171,0
+CSCO.US,D,20140122,000000,17.4092,17.4386,17.309,17.3561,40411939.539503,0
+CSCO.US,D,20140123,000000,17.2422,17.363,17.0675,17.1421,48715576.872549,0
+CSCO.US,D,20140124,000000,17.0183,17.1273,16.8484,16.8701,54281776.293083,0
+CSCO.US,D,20140127,000000,16.5568,16.8013,16.5372,16.7178,79666432.244466,0
+CSCO.US,D,20140128,000000,16.5764,16.7178,16.488,16.5303,54529336.600496,0
+CSCO.US,D,20140129,000000,16.4223,16.5862,16.4154,16.4518,46597475.592113,0
+CSCO.US,D,20140130,000000,16.542,16.71,16.436,16.7012,56474048.716656,0
+CSCO.US,D,20140131,000000,16.436,16.71,16.4223,16.65,57036278.059539,0
+CSCO.US,D,20140203,000000,16.656,16.6776,16.2995,16.3742,79874348.318755,0
+CSCO.US,D,20140204,000000,16.4154,16.5764,16.2622,16.5627,61362507.827401,0
+CSCO.US,D,20140205,000000,16.4439,16.7718,16.3987,16.7012,60939569.473713,0
+CSCO.US,D,20140206,000000,16.7492,17.1558,16.6933,17.0929,65257248.983893,0
+CSCO.US,D,20140207,000000,17.1135,17.2638,16.9457,17.2275,71257694.769228,0
+CSCO.US,D,20140210,000000,17.1803,17.3866,17.1421,17.3502,59617756.257539,0
+CSCO.US,D,20140211,000000,17.2943,17.3866,17.2275,17.2569,60774672.519872,0
+CSCO.US,D,20140212,000000,17.1803,17.416,17.1135,17.363,92081677.286469,0
+CSCO.US,D,20140213,000000,16.7178,16.9201,16.4674,16.9201,202344224.93607,0
+CSCO.US,D,20140214,000000,16.8848,17.3001,16.8701,17.1421,84985564.250003,0
+CSCO.US,D,20140218,000000,17.1067,17.1273,16.9693,17.0281,40838173.347438,0
+CSCO.US,D,20140219,000000,16.9693,17.1421,16.8848,16.929,38605129.352096,0
+CSCO.US,D,20140220,000000,16.9005,17.0183,16.8396,16.9457,34498593.139478,0
+CSCO.US,D,20140221,000000,16.9693,17.0585,16.8141,16.8141,41432685.106774,0
+CSCO.US,D,20140224,000000,16.8622,16.9771,16.7178,16.8082,55086896.704281,0
+CSCO.US,D,20140225,000000,16.8308,16.8848,16.5372,16.5951,59743249.314226,0
+CSCO.US,D,20140226,000000,16.5951,16.7336,16.3742,16.6618,57343977.351847,0
+CSCO.US,D,20140227,000000,16.6294,16.7581,16.6128,16.656,33957874.884378,0
+CSCO.US,D,20140228,000000,16.6933,16.8013,16.488,16.5627,53783529.273886,0
+CSCO.US,D,20140303,000000,16.3909,16.5764,16.2907,16.3909,49080194.036716,0
+CSCO.US,D,20140304,000000,16.5303,16.6364,16.488,16.5764,46993279.403644,0
+CSCO.US,D,20140305,000000,16.6452,16.7581,16.5696,16.6216,37115298.887949,0
+CSCO.US,D,20140306,000000,16.6294,16.7012,16.5303,16.5764,31018396.908396,0
+CSCO.US,D,20140307,000000,16.656,16.6688,16.4576,16.5156,43665680.220223,0
+CSCO.US,D,20140310,000000,16.4439,16.5764,16.4154,16.4802,34431505.79725,0
+CSCO.US,D,20140311,000000,16.6128,16.6618,16.3987,16.4223,45593189.983741,0
+CSCO.US,D,20140312,000000,16.3604,16.656,16.3604,16.5764,41921064.093938,0
+CSCO.US,D,20140313,000000,16.6364,16.656,16.3369,16.3526,55461436.892609,0
+CSCO.US,D,20140314,000000,16.3742,16.4518,16.1709,16.2249,50345281.853482,0
+CSCO.US,D,20140317,000000,16.2249,16.4282,16.1631,16.3447,43719531.771706,0
+CSCO.US,D,20140318,000000,16.2171,16.4969,16.1777,16.436,60337431.120788,0
+CSCO.US,D,20140319,000000,16.4802,16.5627,16.384,16.436,42998854.829662,0
+CSCO.US,D,20140320,000000,16.4085,16.7178,16.4085,16.5862,45997334.268167,0
+CSCO.US,D,20140321,000000,16.6688,16.7944,16.3987,16.4439,128147198.83654,0
+CSCO.US,D,20140324,000000,16.4802,16.5568,16.3133,16.3909,43140754.889866,0
+CSCO.US,D,20140325,000000,16.4802,16.9928,16.4518,16.9771,70239789.443582,0
+CSCO.US,D,20140326,000000,17.0517,17.2422,16.9614,16.9614,88305800.598377,0
+CSCO.US,D,20140327,000000,16.8141,17.0105,16.6688,16.7336,68631723.865398,0
+CSCO.US,D,20140328,000000,16.7846,17.1273,16.7581,16.9693,64864119.419226,0
+CSCO.US,D,20140331,000000,17.0929,17.2049,17.0183,17.0351,43279031.579794,0
+CSCO.US,D,20140401,000000,17.1145,17.8628,17.0939,17.7047,104529661.99429,0
+CSCO.US,D,20140402,000000,17.7184,17.7254,17.4426,17.6183,50054806.299642,0
+CSCO.US,D,20140403,000000,17.6634,17.855,17.6252,17.6958,39550742.432345,0
+CSCO.US,D,20140404,000000,17.8412,17.8942,17.3198,17.4042,64435408.928742,0
+CSCO.US,D,20140407,000000,17.3198,17.6822,17.2442,17.5112,72105673.397978,0
+CSCO.US,D,20140408,000000,17.3522,17.6036,17.3198,17.581,48766732.791338,0
+CSCO.US,D,20140409,000000,17.6252,17.8717,17.5427,17.7184,49437351.620425,0
+CSCO.US,D,20140410,000000,17.7538,17.8255,17.2442,17.3571,70364976.988441,0
+CSCO.US,D,20140411,000000,17.2893,17.6183,17.1911,17.2127,61658650.625643,0
+CSCO.US,D,20140414,000000,17.3453,17.581,17.2295,17.5112,46718750.548833,0
+CSCO.US,D,20140415,000000,17.5034,17.6252,17.3276,17.5427,38943259.659182,0
+CSCO.US,D,20140416,000000,17.6507,17.741,17.4956,17.6507,41034075.678292,0
+CSCO.US,D,20140417,000000,17.633,17.85,17.4592,17.7892,62388481.720415,0
+CSCO.US,D,20140421,000000,17.8039,18.0799,17.7636,17.9335,50622778.246512,0
+CSCO.US,D,20140422,000000,17.9865,18.0945,17.9335,18.0239,37481458.886846,0
+CSCO.US,D,20140423,000000,18.0239,18.0631,17.8108,18.0111,39110086.429401,0
+CSCO.US,D,20140424,000000,18.1181,18.1181,17.8108,17.8805,44320847.279442,0
+CSCO.US,D,20140425,000000,17.8314,17.8717,17.5348,17.6252,32732725.610463,0
+CSCO.US,D,20140428,000000,17.741,17.8108,17.4661,17.6428,48040199.187559,0
+CSCO.US,D,20140429,000000,17.7823,17.7892,17.6733,17.7499,19028310.272696,0
+CSCO.US,D,20140430,000000,17.689,17.7332,17.5652,17.7116,31248803.745062,0
+CSCO.US,D,20140501,000000,17.7332,17.741,17.5564,17.633,22787359.369322,0
+CSCO.US,D,20140502,000000,17.7047,17.7184,17.5506,17.581,24474759.240529,0
+CSCO.US,D,20140505,000000,17.5348,17.6252,17.4111,17.5888,23303304.688693,0
+CSCO.US,D,20140506,000000,17.5034,17.5427,17.3453,17.4111,28461324.013559,0
+CSCO.US,D,20140507,000000,17.4111,17.5506,17.1911,17.527,50751786.725963,0
+CSCO.US,D,20140508,000000,17.5506,17.7538,17.4426,17.6428,41991409.210621,0
+CSCO.US,D,20140509,000000,17.5958,17.7116,17.5652,17.6428,29481075.649017,0
+CSCO.US,D,20140512,000000,17.6634,17.8805,17.6252,17.7734,52475305.223805,0
+CSCO.US,D,20140513,000000,17.7332,17.7892,17.4426,17.5192,75587285.167194,0
+CSCO.US,D,20140514,000000,17.5742,17.6634,17.3453,17.4808,77255706.64367,0
+CSCO.US,D,20140515,000000,18.6012,18.9263,18.4844,18.5316,157800024.06969,0
+CSCO.US,D,20140516,000000,18.503,18.7308,18.4392,18.6758,52815749.273798,0
+CSCO.US,D,20140519,000000,18.5836,18.7308,18.4844,18.6602,51399452.45144,0
+CSCO.US,D,20140520,000000,18.5924,18.6916,18.4088,18.4844,73490306.974521,0
+CSCO.US,D,20140521,000000,18.561,18.8919,18.5246,18.7594,85139472.961777,0
+CSCO.US,D,20140522,000000,18.7171,18.8075,18.617,18.6828,34905605.161591,0
+CSCO.US,D,20140523,000000,18.6828,18.833,18.6602,18.7927,36246897.811895,0
+CSCO.US,D,20140527,000000,18.9577,19.0657,18.8733,18.9381,42233485.580729,0
+CSCO.US,D,20140528,000000,18.8733,19.1089,18.8733,19.0225,37384326.493116,0
+CSCO.US,D,20140529,000000,19.0284,19.0991,18.8251,18.9165,28242282.216881,0
+CSCO.US,D,20140530,000000,18.9381,18.9645,18.7594,18.8644,38337797.337572,0
+CSCO.US,D,20140602,000000,18.8821,19.0087,18.8251,18.9921,26609978.348667,0
+CSCO.US,D,20140603,000000,18.9645,19.0225,18.7387,18.9076,30453577.843588,0
+CSCO.US,D,20140604,000000,18.8251,18.8919,18.7004,18.776,26924467.132158,0
+CSCO.US,D,20140605,000000,18.8507,18.9577,18.7092,18.9302,30428534.020704,0
+CSCO.US,D,20140606,000000,18.9499,19.1247,18.9381,19.0284,29339799.851315,0
+CSCO.US,D,20140609,000000,18.9989,19.1247,18.9439,19.0087,24551544.546539,0
+CSCO.US,D,20140610,000000,18.9645,19.2395,18.8507,19.1561,47733086.477961,0
+CSCO.US,D,20140611,000000,19.0441,19.2886,18.9989,19.1904,47196279.792626,0
+CSCO.US,D,20140612,000000,19.1247,19.1639,18.8644,18.8997,35100309.886081,0
+CSCO.US,D,20140613,000000,18.9076,18.9921,18.8507,18.9302,27333162.524443,0
+CSCO.US,D,20140616,000000,18.7927,18.9499,18.7387,18.7986,25117174.236063,0
+CSCO.US,D,20140617,000000,18.7672,18.8644,18.7092,18.776,23370679.212038,0
+CSCO.US,D,20140618,000000,18.9302,18.9645,18.7446,18.8733,32260438.949632,0
+CSCO.US,D,20140619,000000,18.8644,18.9381,18.7387,18.9381,26940661.295767,0
+CSCO.US,D,20140620,000000,18.8733,19.0815,18.8585,19.0284,51812312.988307,0
+CSCO.US,D,20140623,000000,19.0167,19.0815,18.8919,18.9302,24467138.757176,0
+CSCO.US,D,20140624,000000,18.8644,18.9577,18.7927,18.7986,31706366.772546,0
+CSCO.US,D,20140625,000000,18.8163,18.9921,18.7092,18.9439,29462507.658507,0
+CSCO.US,D,20140626,000000,18.8997,19.0167,18.7594,18.8919,24967391.970707,0
+CSCO.US,D,20140627,000000,18.8507,18.9823,18.7594,18.9302,45668273.588871,0
+CSCO.US,D,20140630,000000,18.9076,19.0815,18.8644,19.0441,31307826.593413,0
+CSCO.US,D,20140701,000000,19.1482,19.2464,18.9823,19.2219,45164477.456512,0
+CSCO.US,D,20140702,000000,19.2965,19.4153,19.2051,19.3289,39103809.179716,0
+CSCO.US,D,20140703,000000,19.4232,19.4978,19.4074,19.4496,25379376.707003,0
+CSCO.US,D,20140707,000000,19.3043,19.4978,19.2817,19.483,27573935.377419,0
+CSCO.US,D,20140708,000000,19.3819,19.5458,19.3515,19.3583,44834726.320485,0
+CSCO.US,D,20140709,000000,19.4566,19.6912,19.4153,19.648,46113666.043517,0
+CSCO.US,D,20140710,000000,19.4978,19.7079,19.4732,19.648,35324411.976997,0
+CSCO.US,D,20140711,000000,19.7079,19.8091,19.648,19.7079,27123883.867402,0
+CSCO.US,D,20140714,000000,19.8002,19.8091,19.6146,19.648,24920248.440587,0
+CSCO.US,D,20140715,000000,19.598,19.8326,19.5832,19.8248,38195630.463705,0
+CSCO.US,D,20140716,000000,19.868,20.1155,19.868,20.0643,52414241.556445,0
+CSCO.US,D,20140717,000000,19.9553,20.0781,19.7541,19.7914,38290053.985897,0
+CSCO.US,D,20140718,000000,19.8464,20.0457,19.8248,20.0103,32976259.271989,0
+CSCO.US,D,20140721,000000,19.9681,20.0369,19.8601,19.9623,26967769.360232,0
+CSCO.US,D,20140722,000000,20.0369,20.1399,20.0103,20.0369,37210480.079472,0
+CSCO.US,D,20140723,000000,19.8533,19.9181,19.7315,19.8326,37241719.682219,0
+CSCO.US,D,20140724,000000,19.8925,20.0015,19.8248,19.9455,28328750.211081,0
+CSCO.US,D,20140725,000000,19.9249,20.0948,19.8326,20.0555,37088729.542673,0
+CSCO.US,D,20140728,000000,19.868,20.0781,19.7462,20.0183,35852463.711724,0
+CSCO.US,D,20140729,000000,19.9839,20.0849,19.8385,19.8533,29061403.216766,0
+CSCO.US,D,20140730,000000,19.9455,19.9553,19.6657,19.7914,33827951.90619,0
+CSCO.US,D,20140731,000000,19.6539,19.6912,19.4388,19.483,36544036.578695,0
+CSCO.US,D,20140801,000000,19.4153,19.4664,19.1472,19.3043,37047404.994496,0
+CSCO.US,D,20140804,000000,19.2591,19.4732,19.1973,19.4388,22341021.864756,0
+CSCO.US,D,20140805,000000,19.321,19.3996,19.2051,19.2817,27422711.096236,0
+CSCO.US,D,20140806,000000,19.2219,19.4664,19.1904,19.2523,27181676.521461,0
+CSCO.US,D,20140807,000000,19.3122,19.3908,19.0637,19.1973,31238872.573919,0
+CSCO.US,D,20140808,000000,19.2051,19.3515,19.1079,19.3289,28043168.956719,0
+CSCO.US,D,20140811,000000,19.376,19.59,19.3122,19.483,33599092.996118,0
+CSCO.US,D,20140812,000000,19.4664,19.5164,19.3043,19.4232,28399638.120444,0
+CSCO.US,D,20140813,000000,19.4566,19.5164,19.2523,19.4566,56496209.526259,0
+CSCO.US,D,20140814,000000,19.2591,19.2591,18.78,18.9479,82594842.545306,0
+CSCO.US,D,20140815,000000,18.9979,19.0431,18.7416,18.8625,43542940.843476,0
+CSCO.US,D,20140818,000000,18.9233,19.0431,18.8625,19.0205,35826933.106663,0
+CSCO.US,D,20140819,000000,19.0205,19.0637,18.9979,19.0275,26348694.449956,0
+CSCO.US,D,20140820,000000,18.9636,19.1158,18.9361,19.0805,26195527.11355,0
+CSCO.US,D,20140821,000000,19.1158,19.2395,19.0903,19.2219,27039589.08067,0
+CSCO.US,D,20140822,000000,19.214,19.2817,19.0275,19.0353,29071816.078225,0
+CSCO.US,D,20140825,000000,19.0735,19.1816,19.0637,19.0735,25065164.920902,0
+CSCO.US,D,20140826,000000,19.1079,19.2523,19.0481,19.1551,22079446.711436,0
+CSCO.US,D,20140827,000000,19.1433,19.1973,19.0805,19.1472,20393869.727467,0
+CSCO.US,D,20140828,000000,19.0735,19.2307,19.0275,19.1904,20075646.57107,0
+CSCO.US,D,20140829,000000,19.2307,19.2965,19.1237,19.2965,23273207.700181,0
+CSCO.US,D,20140902,000000,19.2591,19.3043,19.1158,19.214,25686634.025533,0
+CSCO.US,D,20140903,000000,19.2591,19.4074,19.2464,19.3377,28545030.180836,0
+CSCO.US,D,20140904,000000,19.3672,19.4153,19.1727,19.2395,26247192.218719,0
+CSCO.US,D,20140905,000000,19.1973,19.3583,19.1973,19.3043,25710917.123966,0
+CSCO.US,D,20140908,000000,19.2523,19.376,19.1551,19.267,18373418.174122,0
+CSCO.US,D,20140909,000000,19.214,19.2817,18.9979,19.1973,24702687.357901,0
+CSCO.US,D,20140910,000000,19.1816,19.3043,19.1816,19.2523,20380900.750384,0
+CSCO.US,D,20140911,000000,19.2464,19.4566,19.1904,19.4467,28626237.261364,0
+CSCO.US,D,20140912,000000,19.43,19.5066,19.3583,19.43,42988811.637516,0
+CSCO.US,D,20140915,000000,19.267,19.376,19.2051,19.3515,43266787.684114,0
+CSCO.US,D,20140916,000000,19.3043,19.6323,19.2886,19.4732,41312358.255092,0
+CSCO.US,D,20140917,000000,19.4153,19.5458,19.3583,19.4566,33284162.238849,0
+CSCO.US,D,20140918,000000,19.4388,19.5164,19.4232,19.4732,20641303.756659,0
+CSCO.US,D,20140919,000000,19.4664,19.54,19.3122,19.4566,61307619.572451,0
+CSCO.US,D,20140922,000000,19.4496,19.4496,19.1973,19.2817,27643034.005845,0
+CSCO.US,D,20140923,000000,19.2051,19.3289,19.0481,19.0735,26868732.609445,0
+CSCO.US,D,20140924,000000,19.0981,19.3377,19.0205,19.2886,25510960.651159,0
+CSCO.US,D,20140925,000000,19.2749,19.2749,18.9233,18.9479,35277009.780197,0
+CSCO.US,D,20140926,000000,18.9233,19.376,18.8889,19.3043,38671914.237614,0
+CSCO.US,D,20140929,000000,19.1472,19.4566,19.0981,19.3996,37175013.211403,0
+CSCO.US,D,20140930,000000,19.376,19.65,19.3367,19.5832,47446629.423026,0
+CSCO.US,D,20141001,000000,19.6088,19.65,19.4074,19.4742,57723119.566673,0
+CSCO.US,D,20141002,000000,19.49,19.541,19.2582,19.4988,36413594.230401,0
+CSCO.US,D,20141003,000000,19.6342,19.7403,19.484,19.6932,37318739.213963,0
+CSCO.US,D,20141006,000000,19.7776,19.7776,19.4232,19.4575,30782996.990094,0
+CSCO.US,D,20141007,000000,19.4575,19.65,19.1355,19.1708,37667347.558362,0
+CSCO.US,D,20141008,000000,19.1207,19.2032,18.8163,19.1895,51852782.103367,0
+CSCO.US,D,20141009,000000,19.0707,19.1708,18.8163,18.8251,37708784.127543,0
+CSCO.US,D,20141010,000000,18.6062,18.6818,18.1603,18.1603,62088999.677897,0
+CSCO.US,D,20141013,000000,18.0837,18.2477,17.8422,17.8422,42695900.136037,0
+CSCO.US,D,20141014,000000,17.9433,18.1673,17.8648,17.9433,37677866.330587,0
+CSCO.US,D,20141015,000000,17.7332,18.0131,17.4976,17.8648,51508421.391744,0
+CSCO.US,D,20141016,000000,17.6222,17.9581,17.5544,17.7538,39748837.319748,0
+CSCO.US,D,20141017,000000,17.8962,18.1535,17.8324,18.0917,36607282.618877,0
+CSCO.US,D,20141020,000000,17.8206,17.9581,17.6556,17.8422,44181126.536943,0
+CSCO.US,D,20141021,000000,17.9737,18.3646,17.8648,18.2939,43325111.928753,0
+CSCO.US,D,20141022,000000,18.4176,18.4255,18.0837,18.0995,32351029.31676,0
+CSCO.US,D,20141023,000000,18.3724,18.4884,18.2232,18.3391,27849102.751949,0
+CSCO.US,D,20141024,000000,18.3646,18.5188,18.2556,18.507,25630155.072334,0
+CSCO.US,D,20141027,000000,18.3803,18.5276,18.3646,18.4884,21671118.951718,0
+CSCO.US,D,20141028,000000,18.5354,18.7299,18.5354,18.7299,22873889.48426,0
+CSCO.US,D,20141029,000000,18.6818,18.9096,18.615,18.7495,24270748.625771,0
+CSCO.US,D,20141030,000000,18.6739,18.7927,18.5796,18.7378,41397397.47231,0
+CSCO.US,D,20141031,000000,19.1355,19.1708,18.8163,19.0401,39041871.748529,0
+CSCO.US,D,20141103,000000,19.0255,19.1355,19.0255,19.1305,21055191.831639,0
+CSCO.US,D,20141104,000000,19.1423,19.3819,19.1305,19.3583,31641647.146983,0
+CSCO.US,D,20141105,000000,19.43,19.5832,19.3289,19.5674,28246537.99664,0
+CSCO.US,D,20141106,000000,19.6088,19.6686,19.4674,19.6539,23612646.616261,0
+CSCO.US,D,20141107,000000,19.6844,19.7629,19.5764,19.7108,43696091.885918,0
+CSCO.US,D,20141110,000000,19.484,19.6342,19.3583,19.5674,41319828.019277,0
+CSCO.US,D,20141111,000000,19.6088,19.6088,19.4674,19.5674,25458179.409447,0
+CSCO.US,D,20141112,000000,19.3819,19.5999,19.3583,19.541,54274633.426553,0
+CSCO.US,D,20141113,000000,19.3996,20.1439,19.3583,19.9799,73423336.74516,0
+CSCO.US,D,20141114,000000,20.0417,20.4866,19.9603,20.4788,62539427.985834,0
+CSCO.US,D,20141117,000000,20.3079,20.6574,20.2323,20.5936,42697965.395992,0
+CSCO.US,D,20141118,000000,20.6192,20.8048,20.5436,20.6899,34985873.302435,0
+CSCO.US,D,20141119,000000,20.683,20.7134,20.465,20.6899,25551667.047072,0
+CSCO.US,D,20141120,000000,20.6113,20.8863,20.5004,20.8617,30122755.379419,0
+CSCO.US,D,20141121,000000,20.9717,21.0463,20.7517,20.9147,41011963.750581,0
+CSCO.US,D,20141124,000000,20.9147,21.1033,20.9147,21.0307,34691522.840249,0
+CSCO.US,D,20141125,000000,21.0307,21.2437,21.0307,21.228,36122077.899601,0
+CSCO.US,D,20141126,000000,21.2437,21.3674,21.119,21.337,25017110.965535,0
+CSCO.US,D,20141128,000000,21.3988,21.6168,21.2889,21.5068,23311292.804612,0
+CSCO.US,D,20141201,000000,21.4067,21.4842,21.2682,21.4676,25266498.233678,0
+CSCO.US,D,20141202,000000,21.4764,21.7553,21.4764,21.6453,36302255.536688,0
+CSCO.US,D,20141203,000000,21.5608,21.7779,21.4067,21.7465,35809571.887872,0
+CSCO.US,D,20141204,000000,21.7268,21.7779,21.4598,21.61,30587961.294459,0
+CSCO.US,D,20141205,000000,21.6237,21.6698,21.3193,21.3988,34342132.38557,0
+CSCO.US,D,20141208,000000,21.337,21.4204,21.1269,21.1877,31198286.345992,0
+CSCO.US,D,20141209,000000,20.9717,21.3841,20.8794,21.337,33266972.106682,0
+CSCO.US,D,20141210,000000,21.2103,21.28,20.8441,20.9079,40833656.864253,0
+CSCO.US,D,20141211,000000,20.9874,21.2889,20.9619,21.0051,29435822.218737,0
+CSCO.US,D,20141212,000000,20.7841,21.1269,20.7773,20.8981,34739936.2812,0
+CSCO.US,D,20141215,000000,20.9305,21.1415,20.6044,20.7606,35345887.421733,0
+CSCO.US,D,20141216,000000,20.6192,21.1415,20.3482,20.683,47042156.2042,0
+CSCO.US,D,20141217,000000,20.7134,20.9305,20.5956,20.8617,47059108.037142,0
+CSCO.US,D,20141218,000000,21.0365,21.5246,21.0365,21.5156,44881007.28888,0
+CSCO.US,D,20141219,000000,21.5156,21.6698,21.4372,21.61,76642459.880693,0
+CSCO.US,D,20141222,000000,21.6306,22.0145,21.5942,21.9557,36845862.915305,0
+CSCO.US,D,20141223,000000,21.9557,22.1765,21.935,21.9821,30249194.504399,0
+CSCO.US,D,20141224,000000,22.0145,22.2453,22.0145,22.0243,14665202.172121,0
+CSCO.US,D,20141226,000000,22.1765,22.1765,22.0067,22.0597,12516819.577705,0
+CSCO.US,D,20141229,000000,22.0735,22.2296,22.0361,22.1451,17279622.692122,0
+CSCO.US,D,20141230,000000,22.1294,22.1609,22.0293,22.0675,19904129.175924,0
+CSCO.US,D,20141231,000000,22.0067,22.1069,21.6365,21.6404,27603310.339645,0
+CSCO.US,D,20150102,000000,21.8299,22.0313,21.4499,21.6306,29156449.983086,0
+CSCO.US,D,20150105,000000,21.4057,21.5058,21.1514,21.2005,37598701.087441,0
+CSCO.US,D,20150106,000000,21.2673,21.6876,21.1857,21.1926,60369518.00967,0
+CSCO.US,D,20150107,000000,21.2673,21.4666,21.1377,21.389,35190425.691503,0
+CSCO.US,D,20150108,000000,21.5776,22.0087,21.5236,21.552,52211549.734408,0
+CSCO.US,D,20150109,000000,21.6698,21.9919,21.5058,21.771,42911156.64117,0
+CSCO.US,D,20150112,000000,21.9359,22.0941,21.7975,21.9773,49328730.963605,0
+CSCO.US,D,20150113,000000,22.1009,22.483,21.8574,22.0175,46042886.081665,0
+CSCO.US,D,20150114,000000,21.7975,21.9773,21.6532,21.8751,37645964.785547,0
+CSCO.US,D,20150115,000000,22.0087,22.0853,21.4283,21.4754,37679915.296578,0
+CSCO.US,D,20150116,000000,21.4352,21.7563,21.3164,21.6876,34021955.990221,0
+CSCO.US,D,20150120,000000,21.7474,22.1481,21.665,21.9919,42935469.272412,0
+CSCO.US,D,20150121,000000,21.9801,22.0803,21.7032,21.8132,32057915.159101,0
+CSCO.US,D,20150122,000000,21.5854,22.3356,21.3262,22.3288,59098962.549561,0
+CSCO.US,D,20150123,000000,22.2188,22.3288,22.0459,22.1009,24499600.407233,0
+CSCO.US,D,20150126,000000,22.1009,22.1177,21.7032,21.9153,23447110.124327,0
+CSCO.US,D,20150127,000000,21.5598,21.6168,20.8892,21.0757,58854146.756732,0
+CSCO.US,D,20150128,000000,21.4578,21.6237,21.0001,21.0041,38500147.341143,0
+CSCO.US,D,20150129,000000,20.9559,21.3969,20.8735,21.3262,35854977.055693,0
+CSCO.US,D,20150130,000000,21.0591,21.2398,20.6202,20.6516,49036076.092061,0
+CSCO.US,D,20150202,000000,20.6761,21.0493,20.3069,21.0207,37546969.788042,0
+CSCO.US,D,20150203,000000,21.0757,21.2486,20.9108,21.2486,35794154.742677,0
+CSCO.US,D,20150204,000000,21.2005,21.3262,20.847,20.9108,35350564.807815,0
+CSCO.US,D,20150205,000000,20.9559,21.389,20.8244,21.3576,26218731.755231,0
+CSCO.US,D,20150206,000000,21.442,21.6698,21.2673,21.3409,32524387.929853,0
+CSCO.US,D,20150209,000000,21.3164,21.4754,21.2005,21.2486,30224341.117221,0
+CSCO.US,D,20150210,000000,21.2781,21.5776,21.2722,21.5373,28396917.028432,0
+CSCO.US,D,20150211,000000,21.662,21.662,21.0757,21.1003,58800377.693445,0
+CSCO.US,D,20150212,000000,22.7156,23.1742,22.5958,23.0809,149674177.30799,0
+CSCO.US,D,20150213,000000,23.0191,23.1153,22.8079,23.0545,64655472.153297,0
+CSCO.US,D,20150217,000000,22.9239,22.9965,22.7451,22.9651,43672895.391219,0
+CSCO.US,D,20150218,000000,22.8689,23.1497,22.8148,23.1065,31267892.124051,0
+CSCO.US,D,20150219,000000,22.9651,23.0249,22.8237,22.9651,27412474.413266,0
+CSCO.US,D,20150220,000000,22.9965,23.239,22.8482,23.1968,33165023.828177,0
+CSCO.US,D,20150223,000000,23.1968,23.2312,23.0485,23.2145,30663233.298548,0
+CSCO.US,D,20150224,000000,23.1575,23.2764,23.0545,23.2145,23581213.52269,0
+CSCO.US,D,20150225,000000,23.0643,23.1654,22.9699,23.1065,22167163.230638,0
+CSCO.US,D,20150226,000000,23.1291,23.4972,23.1291,23.4324,36127824.577079,0
+CSCO.US,D,20150227,000000,23.3883,23.4324,23.0191,23.1231,37187829.432572,0
+CSCO.US,D,20150302,000000,23.0033,23.7477,22.9887,23.6505,45926394.421793,0
+CSCO.US,D,20150303,000000,23.5847,23.5974,23.0888,23.1448,42107862.172329,0
+CSCO.US,D,20150304,000000,22.9965,23.1291,22.8079,22.9797,41950483.864566,0
+CSCO.US,D,20150305,000000,23.0888,23.1065,22.8148,22.9553,22955603.714421,0
+CSCO.US,D,20150306,000000,22.8079,22.9297,22.5634,22.6567,34506797.150422,0
+CSCO.US,D,20150309,000000,22.6715,23.0731,22.533,23.0033,29366446.59292,0
+CSCO.US,D,20150310,000000,22.8305,22.8561,22.4515,22.4515,33877925.494207,0
+CSCO.US,D,20150311,000000,22.4456,22.533,22.1009,22.1412,32113717.912789,0
+CSCO.US,D,20150312,000000,21.9773,22.3572,21.7641,21.771,29360994.22517,0
+CSCO.US,D,20150313,000000,21.9507,22.1412,21.6012,21.8908,46601594.909922,0
+CSCO.US,D,20150316,000000,22.0175,22.2335,21.9674,22.1736,32367461.779594,0
+CSCO.US,D,20150317,000000,22.0853,22.1559,21.8987,22.0548,27946990.778265,0
+CSCO.US,D,20150318,000000,21.8407,22.2041,21.7209,22.0548,44559270.746464,0
+CSCO.US,D,20150319,000000,22.0175,22.3572,21.9575,22.1412,35713356.029626,0
+CSCO.US,D,20150320,000000,22.2669,22.424,22.1873,22.2826,48028197.664598,0
+CSCO.US,D,20150323,000000,22.2738,22.476,22.2188,22.2581,29967493.250249,0
+CSCO.US,D,20150324,000000,22.2041,22.3848,21.9301,21.9359,29692948.101474,0
+CSCO.US,D,20150325,000000,21.8751,22.0087,21.5148,21.5148,34664682.607819,0
+CSCO.US,D,20150326,000000,21.3006,21.3969,20.8558,21.2241,62450600.421953,0
+CSCO.US,D,20150327,000000,21.2064,21.3164,21.1063,21.2574,26120245.944106,0
+CSCO.US,D,20150330,000000,21.3262,21.7396,21.3262,21.662,37086733.532066,0
+CSCO.US,D,20150331,000000,21.5844,21.8594,21.5373,21.7298,37060967.682896,0
+CSCO.US,D,20150401,000000,21.5589,21.8221,21.3949,21.5138,28399616.734616,0
+CSCO.US,D,20150402,000000,21.4902,21.7131,21.4185,21.4185,24734731.475127,0
+CSCO.US,D,20150406,000000,21.283,21.5678,21.1887,21.4902,25338685.586681,0
+CSCO.US,D,20150407,000000,21.4734,21.7563,21.4185,21.6237,21358458.14733,0
+CSCO.US,D,20150408,000000,21.609,21.8368,21.609,21.7484,24163710.520218,0
+CSCO.US,D,20150409,000000,21.7799,21.8997,21.6453,21.8142,21133405.91463,0
+CSCO.US,D,20150410,000000,21.772,22.1697,21.7563,22.1373,31204047.280687,0
+CSCO.US,D,20150413,000000,22.0961,22.3258,22.0587,22.0891,28841687.257323,0
+CSCO.US,D,20150414,000000,22.1049,22.152,21.8505,21.9527,24442255.837189,0
+CSCO.US,D,20150415,000000,22.152,22.4358,22.0793,22.3042,39469556.737645,0
+CSCO.US,D,20150416,000000,22.3111,22.6106,22.1834,22.5792,37827558.97914,0
+CSCO.US,D,20150417,000000,22.3111,22.423,22.0273,22.0401,46746349.468968,0
+CSCO.US,D,20150420,000000,22.2394,22.6037,22.2296,22.482,27767048.385286,0
+CSCO.US,D,20150421,000000,22.6715,22.8315,22.6263,22.6489,30345603.853469,0
+CSCO.US,D,20150422,000000,22.6322,22.7274,22.4358,22.5948,24208334.596133,0
+CSCO.US,D,20150423,000000,22.423,22.752,22.263,22.6322,28158443.661145,0
+CSCO.US,D,20150424,000000,23.0437,23.1183,22.6322,22.752,34384751.285523,0
+CSCO.US,D,20150427,000000,22.8001,22.9189,22.6626,22.8079,29072860.928675,0
+CSCO.US,D,20150428,000000,22.7156,23.1536,22.7068,23.1457,30799664.697037,0
+CSCO.US,D,20150429,000000,22.9405,23.0917,22.8158,22.9317,28454211.698212,0
+CSCO.US,D,20150430,000000,22.7726,22.9032,22.641,22.7589,33585282.843136,0
+CSCO.US,D,20150501,000000,22.7451,23.0495,22.7245,22.9985,23985743.770391,0
+CSCO.US,D,20150504,000000,22.9581,23.1772,22.9493,23.0279,20880095.87462,0
+CSCO.US,D,20150505,000000,23.0279,23.0583,22.7589,22.8079,28454338.994807,0
+CSCO.US,D,20150506,000000,22.8119,22.9543,22.6489,22.8708,29857973.370282,0
+CSCO.US,D,20150507,000000,22.8865,22.9915,22.6901,22.7451,28682366.912708,0
+CSCO.US,D,20150508,000000,22.8865,23.185,22.8865,23.0751,28591902.823803,0
+CSCO.US,D,20150511,000000,23.2881,23.5189,23.0495,23.0583,34257512.737928,0
+CSCO.US,D,20150512,000000,22.9493,23.243,22.7373,23.0751,40230996.086102,0
+CSCO.US,D,20150513,000000,23.0063,23.2636,22.9985,23.1703,48468231.441787,0
+CSCO.US,D,20150514,000000,23.1251,23.4148,22.8708,22.9317,71815994.211636,0
+CSCO.US,D,20150515,000000,23.0829,23.5405,23.0221,23.3274,47724380.409246,0
+CSCO.US,D,20150518,000000,23.2508,23.6053,23.2272,23.4954,30339085.24944,0
+CSCO.US,D,20150519,000000,23.5837,23.6053,23.3942,23.4756,23973537.554504,0
+CSCO.US,D,20150520,000000,23.4442,23.566,23.3117,23.3873,24587420.800456,0
+CSCO.US,D,20150521,000000,23.3794,23.4954,23.2341,23.2341,26355703.909655,0
+CSCO.US,D,20150522,000000,23.2017,23.2508,23.1006,23.1006,25434444.195558,0
+CSCO.US,D,20150526,000000,23.0437,23.0917,22.699,22.8571,32731302.943719,0
+CSCO.US,D,20150527,000000,22.9405,23.2744,22.9091,23.1399,30349549.029536,0
+CSCO.US,D,20150528,000000,23.1615,23.3352,23.0221,23.1703,23056711.8354,0
+CSCO.US,D,20150529,000000,23.1457,23.3598,23.0437,23.1399,32956629.118692,0
+CSCO.US,D,20150601,000000,23.3696,23.3873,22.9317,23.0348,30146210.540799,0
+CSCO.US,D,20150602,000000,22.9661,23.1104,22.8571,22.9581,20261302.035225,0
+CSCO.US,D,20150603,000000,23.0583,23.131,22.9317,22.9661,26013699.712595,0
+CSCO.US,D,20150604,000000,22.8158,22.9729,22.532,22.586,33914746.798045,0
+CSCO.US,D,20150605,000000,22.5398,22.6626,22.4908,22.5624,32120364.831786,0
+CSCO.US,D,20150608,000000,22.6322,22.6567,22.2885,22.317,24081756.972458,0
+CSCO.US,D,20150609,000000,22.317,22.4358,22.1137,22.2973,19662805.383284,0
+CSCO.US,D,20150610,000000,22.474,22.8247,22.317,22.6263,33216609.50027,0
+CSCO.US,D,20150611,000000,22.699,23.0681,22.699,22.7824,30890331.44212,0
+CSCO.US,D,20150612,000000,22.6263,22.6322,22.3444,22.532,27739046.189539,0
+CSCO.US,D,20150615,000000,22.2885,22.5182,22.1913,22.482,32581688.709869,0
+CSCO.US,D,20150616,000000,22.3818,22.7274,22.3258,22.6626,21432494.865263,0
+CSCO.US,D,20150617,000000,22.7068,22.9257,22.6263,22.8413,26548362.723272,0
+CSCO.US,D,20150618,000000,22.7726,23.1703,22.752,23.0583,30597941.347494,0
+CSCO.US,D,20150619,000000,23.0829,23.1457,22.8492,22.9189,40495784.205477,0
+CSCO.US,D,20150622,000000,22.9729,23.0681,22.752,22.8492,25536288.600043,0
+CSCO.US,D,20150623,000000,22.8943,22.9229,22.5948,22.7265,26652635.946785,0
+CSCO.US,D,20150624,000000,22.7274,22.7726,22.4908,22.5104,26573316.929352,0
+CSCO.US,D,20150625,000000,22.5458,22.6184,22.4083,22.423,18501266.727,0
+CSCO.US,D,20150626,000000,22.4908,22.4908,22.1137,22.3258,35578153.807057,0
+CSCO.US,D,20150629,000000,22.0961,22.1913,21.7131,21.7406,40328961.508748,0
+CSCO.US,D,20150630,000000,21.9261,21.9703,21.5766,21.6787,39567113.792815,0
+CSCO.US,D,20150701,000000,21.8152,21.879,21.5364,21.7563,30747583.077409,0
+CSCO.US,D,20150702,000000,21.773,21.9331,21.7131,21.7415,19653727.608514,0
+CSCO.US,D,20150706,000000,21.4804,21.6876,21.393,21.6532,28732621.571606,0
+CSCO.US,D,20150707,000000,21.6532,21.8378,21.393,21.7651,31973779.238519,0
+CSCO.US,D,20150708,000000,21.5432,21.608,21.3517,21.4716,35023998.123405,0
+CSCO.US,D,20150709,000000,21.7808,21.8378,21.4008,21.4096,25302910.151667,0
+CSCO.US,D,20150710,000000,21.6964,21.7651,21.5118,21.7032,20211583.040397,0
+CSCO.US,D,20150713,000000,21.8427,22.1167,21.8152,22.1088,25922987.140737,0
+CSCO.US,D,20150714,000000,22.1736,22.3082,22.0361,22.3022,26312352.799688,0
+CSCO.US,D,20150715,000000,22.1648,22.4632,22.1245,22.3602,29386450.48902,0
+CSCO.US,D,20150716,000000,22.4632,22.6106,22.4407,22.531,26469903.212447,0
+CSCO.US,D,20150717,000000,22.4888,22.5232,22.2512,22.421,30480718.495981,0
+CSCO.US,D,20150720,000000,22.3788,22.4064,22.1795,22.3022,24482469.340687,0
+CSCO.US,D,20150721,000000,22.2423,22.4722,22.1088,22.1481,30009471.593737,0
+CSCO.US,D,20150722,000000,22.1412,22.3229,21.8299,21.9016,33799560.692048,0
+CSCO.US,D,20150723,000000,22.0361,22.4722,21.9409,22.2846,42867517.331713,0
+CSCO.US,D,20150724,000000,22.6312,22.8885,22.5782,22.5939,49615688.039564,0
+CSCO.US,D,20150727,000000,22.5232,22.7245,22.427,22.4407,38859213.355402,0
+CSCO.US,D,20150728,000000,22.5438,22.5536,22.1559,22.4407,29631372.192616,0
+CSCO.US,D,20150729,000000,22.4338,22.6901,22.2934,22.5939,26924661.641355,0
+CSCO.US,D,20150730,000000,22.4496,22.64,22.4338,22.5173,21944598.882588,0
+CSCO.US,D,20150731,000000,22.585,22.7245,22.4064,22.6106,25612383.449321,0
+CSCO.US,D,20150803,000000,22.6028,22.7451,22.3602,22.5614,21935702.378167,0
+CSCO.US,D,20150804,000000,22.4496,22.64,22.1873,22.3022,23352558.287169,0
+CSCO.US,D,20150805,000000,22.3602,22.752,22.3514,22.4888,24179785.534214,0
+CSCO.US,D,20150806,000000,22.5704,22.8089,22.2748,22.4407,25318626.698452,0
+CSCO.US,D,20150807,000000,22.4152,22.4564,22.1962,22.3975,20161429.200402,0
+CSCO.US,D,20150810,000000,22.6567,22.8325,22.4888,22.7451,29841031.721068,0
+CSCO.US,D,20150811,000000,22.4632,22.585,22.1559,22.2934,31915771.707809,0
+CSCO.US,D,20150812,000000,22.1167,22.3514,21.8073,22.1962,52984685.094,0
+CSCO.US,D,20150813,000000,22.8963,23.2312,22.8247,22.8325,76870085.541354,0
+CSCO.US,D,20150814,000000,22.8963,23.1133,22.8718,23.0957,31287462.193356,0
+CSCO.US,D,20150817,000000,22.7913,23.0446,22.6813,22.9337,26728595.352487,0
+CSCO.US,D,20150818,000000,22.8423,22.8492,22.421,22.4722,40488278.798244,0
+CSCO.US,D,20150819,000000,22.3514,22.4632,22.0529,22.1167,37739858.753903,0
+CSCO.US,D,20150820,000000,21.9281,22.0754,21.5118,21.5118,47626749.012865,0
+CSCO.US,D,20150821,000000,21.3861,21.7494,21.0571,21.0571,60967222.367604,0
+CSCO.US,D,20150824,000000,19.8022,20.7468,18.3214,20.0369,77514378.416255,0
+CSCO.US,D,20150825,000000,20.6368,20.6761,19.5694,19.5842,51046520.096307,0
+CSCO.US,D,20150826,000000,20.1115,20.4768,19.651,20.4326,68862151.069519,0
+CSCO.US,D,20150827,000000,20.684,20.8362,20.3737,20.8205,45886187.028532,0
+CSCO.US,D,20150828,000000,20.6123,20.7252,20.5416,20.684,33836766.94079,0
+CSCO.US,D,20150831,000000,20.6368,20.7724,20.4768,20.5888,40711772.920624,0
+CSCO.US,D,20150901,000000,20.0653,20.3786,19.8984,19.9829,41110364.018395,0
+CSCO.US,D,20150902,000000,20.3599,20.414,19.9515,20.4051,35101932.153886,0
+CSCO.US,D,20150903,000000,20.5888,20.8028,20.469,20.6054,35143416.586586,0
+CSCO.US,D,20150904,000000,20.2244,20.4051,20.1665,20.302,33818414.845305,0
+CSCO.US,D,20150908,000000,20.6673,20.9442,20.6123,20.9226,26312402.699953,0
+CSCO.US,D,20150909,000000,21.0827,21.2682,20.5888,20.6368,31465448.292265,0
+CSCO.US,D,20150910,000000,20.6054,21.0739,20.5652,20.8931,33215507.620946,0
+CSCO.US,D,20150911,000000,20.684,20.8273,20.5348,20.6997,27061944.39947,0
+CSCO.US,D,20150914,000000,20.8028,20.8205,20.414,20.4454,23425714.112667,0
+CSCO.US,D,20150915,000000,20.3354,20.7468,20.3354,20.6673,25742482.605996,0
+CSCO.US,D,20150916,000000,20.739,20.7635,20.5652,20.739,26705086.217351,0
+CSCO.US,D,20150917,000000,20.6516,20.9079,20.5348,20.5888,31939757.441396,0
+CSCO.US,D,20150918,000000,20.3432,20.4768,20.0879,20.3187,50304899.300107,0
+CSCO.US,D,20150921,000000,20.247,20.5416,20.1665,20.3187,27585486.779621,0
+CSCO.US,D,20150922,000000,19.9357,20.0555,19.8621,20.0015,26780506.903864,0
+CSCO.US,D,20150923,000000,20.0653,20.1361,19.8984,20.1115,23636714.838042,0
+CSCO.US,D,20150924,000000,19.9603,20.2853,19.8267,20.2146,44746426.273693,0
+CSCO.US,D,20150925,000000,20.5348,20.9226,20.5258,20.6997,47285853.82374,0
+CSCO.US,D,20150928,000000,20.5504,20.6997,20.3599,20.414,34204170.372825,0
+CSCO.US,D,20150929,000000,20.3972,20.63,20.3354,20.3972,34059007.446303,0
+CSCO.US,D,20150930,000000,20.684,20.9874,20.5888,20.8843,40341461.015989,0
+CSCO.US,D,20151001,000000,20.8931,20.9815,20.4896,20.6349,33584030.244644,0
+CSCO.US,D,20151002,000000,20.3717,20.683,20.3216,20.6574,43531352.779854,0
+CSCO.US,D,20151005,000000,20.8843,21.6355,20.8264,21.5354,37679587.38055,0
+CSCO.US,D,20151006,000000,21.6777,22.0303,21.6355,21.8378,43156401.168931,0
+CSCO.US,D,20151007,000000,22.0715,22.4172,21.6512,22.0853,37096062.844908,0
+CSCO.US,D,20151008,000000,22.0627,22.4682,21.9989,22.3838,28056355.865572,0
+CSCO.US,D,20151009,000000,22.4614,22.5752,22.3111,22.3838,27589124.407115,0
+CSCO.US,D,20151012,000000,22.4014,22.535,22.263,22.424,18024293.514733,0
+CSCO.US,D,20151013,000000,22.4102,22.4172,22.2453,22.3336,18837616.918503,0
+CSCO.US,D,20151014,000000,22.2541,22.374,22.1265,22.3111,25118335.181008,0
+CSCO.US,D,20151015,000000,22.535,22.6086,22.3464,22.5752,23687831.040294,0
+CSCO.US,D,20151016,000000,22.7274,22.7363,22.4524,22.6548,24874167.073254,0
+CSCO.US,D,20151019,000000,22.5506,22.6891,22.4102,22.6548,25908944.798767,0
+CSCO.US,D,20151020,000000,22.6155,22.8718,22.5752,22.8581,25357450.123134,0
+CSCO.US,D,20151021,000000,22.9347,23.1153,22.6292,22.6793,23909163.157306,0
+CSCO.US,D,20151022,000000,22.9032,23.4226,22.8581,23.2665,40104518.262958,0
+CSCO.US,D,20151023,000000,23.2734,23.5611,23.1998,23.5376,32516276.590829,0
+CSCO.US,D,20151026,000000,23.514,23.6466,23.1595,23.2174,25381049.893445,0
+CSCO.US,D,20151027,000000,23.0309,23.3038,22.9209,23.296,24291097.750236,0
+CSCO.US,D,20151028,000000,23.4894,23.6181,23.2881,23.5454,29603933.157004,0
+CSCO.US,D,20151029,000000,23.3804,23.4226,23.1998,23.3706,20846060.83865,0
+CSCO.US,D,20151030,000000,23.2577,23.456,23.1379,23.1379,27849113.954049,0
+CSCO.US,D,20151102,000000,23.1507,23.1507,22.8639,23.0731,36052202.25276,0
+CSCO.US,D,20151103,000000,22.9425,23.0239,22.8492,22.9425,38100607.11996,0
+CSCO.US,D,20151104,000000,23.0888,23.1153,22.751,22.8325,35639255.154208,0
+CSCO.US,D,20151105,000000,22.8581,22.9425,22.6891,22.8001,27418421.710177,0
+CSCO.US,D,20151106,000000,22.7048,22.8963,22.584,22.8158,32554432.981354,0
+CSCO.US,D,20151109,000000,22.7363,22.8492,22.4524,22.5998,32253198.319318,0
+CSCO.US,D,20151110,000000,22.5998,22.6292,22.374,22.4388,33295489.599045,0
+CSCO.US,D,20151111,000000,22.535,22.535,22.2541,22.3111,40649310.009093,0
+CSCO.US,D,20151112,000000,22.2453,22.5134,22.2296,22.317,47552979.108594,0
+CSCO.US,D,20151113,000000,21.0847,21.3959,20.7076,21.0199,117905720.34834,0
+CSCO.US,D,20151116,000000,20.9079,21.6512,20.9,21.4852,56049238.593838,0
+CSCO.US,D,20151117,000000,21.4932,21.8692,21.3959,21.5,38019387.818959,0
+CSCO.US,D,20151118,000000,21.6512,21.7799,21.4372,21.7484,33686903.205613,0
+CSCO.US,D,20151119,000000,21.7327,22.1756,21.6944,21.9487,34187848.91262,0
+CSCO.US,D,20151120,000000,22.1265,22.2787,22.0243,22.1098,33047225.596055,0
+CSCO.US,D,20151123,000000,22.1756,22.3268,21.9281,21.9989,30780417.451896,0
+CSCO.US,D,20151124,000000,21.8525,22.0067,21.6512,21.8692,40973382.698616,0
+CSCO.US,D,20151125,000000,21.9095,21.9645,21.6512,21.8427,28022062.162922,0
+CSCO.US,D,20151127,000000,21.8525,22.0371,21.8427,21.9095,11886062.913513,0
+CSCO.US,D,20151130,000000,21.9281,22.0371,21.8142,21.8525,38326760.213613,0
+CSCO.US,D,20151201,000000,21.8142,22.1756,21.8142,22.1098,39161683.303595,0
+CSCO.US,D,20151202,000000,22.0459,22.374,21.9487,22.0067,36352890.048624,0
+CSCO.US,D,20151203,000000,22.1589,22.206,21.5078,21.6129,32150270.366219,0
+CSCO.US,D,20151204,000000,21.6129,22.0941,21.6129,22.0371,35093449.108806,0
+CSCO.US,D,20151207,000000,22.1009,22.1009,21.8603,22.0459,19140745.75387,0
+CSCO.US,D,20151208,000000,21.7887,21.8859,21.6679,21.772,23237620.664127,0
+CSCO.US,D,20151209,000000,21.6208,21.934,21.3822,21.4372,30085371.933818,0
+CSCO.US,D,20151210,000000,21.444,21.6856,21.3822,21.4676,29156404.156311,0
+CSCO.US,D,20151211,000000,21.2447,21.2447,20.9531,20.9815,42764486.522965,0
+CSCO.US,D,20151214,000000,21.0925,21.2692,20.8195,21.2447,40829369.514939,0
+CSCO.US,D,20151215,000000,21.4293,21.7406,21.3409,21.5354,37899058.930532,0
+CSCO.US,D,20151216,000000,21.6512,21.8859,21.3959,21.8427,28344770.232949,0
+CSCO.US,D,20151217,000000,21.879,21.9016,21.4126,21.4293,30939275.455279,0
+CSCO.US,D,20151218,000000,21.334,21.5078,21.0591,21.0669,45803399.433483,0
+CSCO.US,D,20151221,000000,21.3144,21.3724,21.1799,21.3654,25241638.736264,0
+CSCO.US,D,20151222,000000,21.5354,21.5726,21.2977,21.5638,23649636.969977,0
+CSCO.US,D,20151223,000000,21.6856,21.9821,21.6512,21.9743,23447049.021962,0
+CSCO.US,D,20151224,000000,21.9821,22.0941,21.9487,21.9557,10227859.789298,0
+CSCO.US,D,20151228,000000,21.8937,21.9487,21.7563,21.9016,17712633.770766,0
+CSCO.US,D,20151229,000000,22.0067,22.3111,21.9743,22.2708,20349584.769681,0
+CSCO.US,D,20151230,000000,22.1825,22.2708,22.0715,22.0773,11137335.912203,0
+CSCO.US,D,20151231,000000,21.9557,22.0145,21.7641,21.7749,19775204.20304,0
+CSCO.US,D,20160104,000000,21.3301,21.3527,20.9157,21.3438,42928222.531862,0
+CSCO.US,D,20160105,000000,21.449,21.5472,21.1573,21.2496,25547688.264703,0
+CSCO.US,D,20160106,000000,21.0787,21.1279,20.8686,21.0227,33666295.414468,0
+CSCO.US,D,20160107,000000,20.6015,20.8028,20.302,20.5376,51172476.512599,0
+CSCO.US,D,20160108,000000,20.6496,20.7154,19.9769,20.0271,33404588.891062,0
+CSCO.US,D,20160111,000000,20.1469,20.4836,20.1469,20.4248,40022661.46061,0
+CSCO.US,D,20160112,000000,20.6172,20.6653,20.2303,20.4876,35556950.267847,0
+CSCO.US,D,20160113,000000,20.5465,20.626,19.8562,19.8817,37695452.609759,0
+CSCO.US,D,20160114,000000,19.9544,20.1243,19.7688,19.9318,50337701.086666,0
+CSCO.US,D,20160115,000000,19.3407,19.7433,19.0481,19.0913,73097641.787832,0
+CSCO.US,D,20160119,000000,19.2375,19.4212,19.0637,19.2768,64999436.717917,0
+CSCO.US,D,20160120,000000,18.9125,19.0019,18.1593,18.509,102397345.24852,0
+CSCO.US,D,20160121,000000,18.6612,18.9508,18.4824,18.509,53910018.299131,0
+CSCO.US,D,20160122,000000,19.0735,19.1089,18.5796,18.888,64885535.798342,0
+CSCO.US,D,20160125,000000,18.8978,19.0068,18.7024,18.7289,49791956.143629,0
+CSCO.US,D,20160126,000000,18.7829,19.2778,18.7829,19.1688,30108771.084696,0
+CSCO.US,D,20160127,000000,19.1453,19.3151,18.8291,18.9371,29135988.837617,0
+CSCO.US,D,20160128,000000,19.1777,19.2287,18.5708,18.673,38353923.270207,0
+CSCO.US,D,20160129,000000,18.9125,19.2375,18.7486,19.2287,46177633.091611,0
+CSCO.US,D,20160201,000000,18.9587,19.0481,18.775,18.9773,28082168.559888,0
+CSCO.US,D,20160202,000000,18.775,18.7917,18.3715,18.451,43526595.960698,0
+CSCO.US,D,20160203,000000,18.6612,18.7348,18.2507,18.668,37762295.542524,0
+CSCO.US,D,20160204,000000,18.7289,19.0481,18.5334,19.0255,34461170.995712,0
+CSCO.US,D,20160205,000000,19.0019,19.1247,18.4353,18.501,37291490.614057,0
+CSCO.US,D,20160208,000000,18.289,18.6062,18.1673,18.5334,45104271.259015,0
+CSCO.US,D,20160209,000000,18.2683,18.4736,18.2095,18.3047,34809406.615682,0
+CSCO.US,D,20160210,000000,18.6936,18.6936,18.1535,18.1927,39481503.268478,0
+CSCO.US,D,20160211,000000,19.4683,20.1812,19.4683,19.9445,111382307.56346,0
+CSCO.US,D,20160212,000000,20.1155,20.4964,19.8189,20.2922,58323037.866984,0
+CSCO.US,D,20160216,000000,20.4248,21.0001,20.3599,20.8853,46688445.812279,0
+CSCO.US,D,20160217,000000,21.1504,21.4902,21.0787,21.3861,43043783.399033,0
+CSCO.US,D,20160218,000000,21.3704,21.4804,21.2407,21.3616,33845012.705018,0
+CSCO.US,D,20160219,000000,21.2329,21.4656,21.2152,21.4568,34597571.843018,0
+CSCO.US,D,20160222,000000,21.719,21.7514,21.3527,21.5246,27318117.085304,0
+CSCO.US,D,20160223,000000,21.449,21.449,21.0649,21.1111,32674372.851387,0
+CSCO.US,D,20160224,000000,20.9235,21.2781,20.7331,21.2732,24999162.145662,0
+CSCO.US,D,20160225,000000,21.4106,21.497,21.174,21.497,21585180.511354,0
+CSCO.US,D,20160226,000000,21.66,21.7023,21.2732,21.3438,21047153.815455,0
+CSCO.US,D,20160229,000000,21.3527,21.5382,21.1367,21.1573,27269908.337279,0
+CSCO.US,D,20160301,000000,21.3782,21.7641,21.2034,21.6846,30001403.026369,0
+CSCO.US,D,20160302,000000,21.66,21.7484,21.497,21.7406,21872078.521692,0
+CSCO.US,D,20160303,000000,21.7799,21.7985,21.4902,21.719,22879233.904498,0
+CSCO.US,D,20160304,000000,21.7533,21.7887,21.554,21.66,23693226.379169,0
+CSCO.US,D,20160307,000000,21.4824,21.9665,21.2781,21.9359,25957667.825037,0
+CSCO.US,D,20160308,000000,21.7985,22.0646,21.5716,21.8613,27931495.218368,0
+CSCO.US,D,20160309,000000,22.0165,22.4652,21.9193,22.314,46157953.038049,0
+CSCO.US,D,20160310,000000,22.4348,22.6135,21.8437,22.1285,41235739.962215,0
+CSCO.US,D,20160311,000000,22.483,22.5566,22.3612,22.5182,26405328.195816,0
+CSCO.US,D,20160314,000000,22.483,22.5182,22.3072,22.3896,22632252.032811,0
+CSCO.US,D,20160315,000000,22.209,22.3798,22.1854,22.3523,20931517.5887,0
+CSCO.US,D,20160316,000000,22.2404,22.585,22.2325,22.533,23617289.377669,0
+CSCO.US,D,20160317,000000,22.5664,22.9877,22.5262,22.7824,35265207.858295,0
+CSCO.US,D,20160318,000000,22.8158,22.9357,22.6066,22.8973,53367456.789337,0
+CSCO.US,D,20160321,000000,22.7127,22.9121,22.6616,22.7824,29446668.90699,0
+CSCO.US,D,20160322,000000,22.7903,22.9357,22.5478,22.8581,29199292.925045,0
+CSCO.US,D,20160323,000000,22.8423,22.8541,22.4162,22.4918,23777699.381134,0
+CSCO.US,D,20160324,000000,22.4426,22.6322,22.3013,22.5978,19638177.056487,0
+CSCO.US,D,20160328,000000,22.6224,22.6489,22.4544,22.5478,14830969.834672,0
+CSCO.US,D,20160329,000000,22.5262,22.7824,22.3798,22.7127,20066773.489223,0
+CSCO.US,D,20160330,000000,22.9032,23.1781,22.8423,23.0033,22519056.845558,0
+CSCO.US,D,20160331,000000,23.0554,23.1703,22.9121,23.0113,20306978.0902,0
+CSCO.US,D,20160401,000000,22.8727,23.1949,22.7294,23.187,26764293.391172,0
+CSCO.US,D,20160404,000000,23.1389,23.1703,22.8463,22.9503,19427026.630317,0
+CSCO.US,D,20160405,000000,22.5418,22.6999,22.3994,22.4938,27653895.96969,0
+CSCO.US,D,20160406,000000,22.592,22.8698,22.529,22.8384,23173438.73938,0
+CSCO.US,D,20160407,000000,22.7549,22.7549,22.4515,22.5134,18698226.128778,0
+CSCO.US,D,20160408,000000,22.6008,22.7913,22.4938,22.584,16565669.047032,0
+CSCO.US,D,20160411,000000,22.7402,22.9867,22.5202,22.529,21729611.227862,0
+CSCO.US,D,20160412,000000,22.1353,22.5596,21.9801,22.5418,31937157.535742,0
+CSCO.US,D,20160413,000000,22.806,23.0643,22.6096,23.0239,29449454.156486,0
+CSCO.US,D,20160414,000000,23.1457,23.1615,22.9189,23.0397,17283069.883909,0
+CSCO.US,D,20160415,000000,22.9189,22.9415,22.6174,22.7549,27807007.295594,0
+CSCO.US,D,20160418,000000,22.7549,23.0397,22.6724,22.9945,18579549.040965,0
+CSCO.US,D,20160419,000000,23.1085,23.1949,23.0014,23.1085,23222514.122624,0
+CSCO.US,D,20160420,000000,23.1615,23.3942,23.0437,23.1949,23359062.63398,0
+CSCO.US,D,20160421,000000,23.1781,23.2538,22.9681,23.0309,18851512.614796,0
+CSCO.US,D,20160422,000000,23.0819,23.2842,22.8943,22.9591,27061598.152732,0
+CSCO.US,D,20160425,000000,22.9257,23.0643,22.8217,23.0239,18855157.3709,0
+CSCO.US,D,20160426,000000,23.0545,23.238,23.0131,23.2037,20779448.058128,0
+CSCO.US,D,20160427,000000,23.1949,23.3676,23.0898,23.3588,23260736.707378,0
+CSCO.US,D,20160428,000000,23.2037,23.3176,22.6636,22.806,30556739.004049,0
+CSCO.US,D,20160429,000000,22.6096,22.6999,22.1353,22.422,38664908.851408,0
+CSCO.US,D,20160502,000000,22.4162,22.4446,22.1844,22.3219,31988143.386282,0
+CSCO.US,D,20160503,000000,22.152,22.1775,21.7032,21.9075,41269490.872185,0
+CSCO.US,D,20160504,000000,21.8574,21.8751,21.4352,21.5638,39212440.020263,0
+CSCO.US,D,20160505,000000,21.5776,21.6698,21.3782,21.3782,26138821.063225,0
+CSCO.US,D,20160506,000000,21.3616,21.6404,21.0453,21.6365,27625183.968129,0
+CSCO.US,D,20160509,000000,21.6306,21.7592,21.5256,21.6208,20226096.888956,0
+CSCO.US,D,20160510,000000,21.7523,22.1019,21.6208,22.0459,26422513.23612,0
+CSCO.US,D,20160511,000000,22.0951,22.1107,21.7592,21.7739,21208767.535522,0
+CSCO.US,D,20160512,000000,21.8663,21.8663,21.5402,21.7523,22807298.089565,0
+CSCO.US,D,20160513,000000,21.6532,21.9321,21.5815,21.6365,23898749.277475,0
+CSCO.US,D,20160516,000000,21.6708,22.1186,21.662,21.9979,23664191.553446,0
+CSCO.US,D,20160517,000000,21.9409,22.0715,21.6532,21.7357,29405496.096354,0
+CSCO.US,D,20160518,000000,21.7032,21.9881,21.6012,21.7926,34587985.90024,0
+CSCO.US,D,20160519,000000,22.8286,23.0741,22.3444,22.484,57289714.377771,0
+CSCO.US,D,20160520,000000,22.535,22.9591,22.529,22.8119,38752134.514939,0
+CSCO.US,D,20160523,000000,22.6567,23.0397,22.6567,22.7863,23024167.697149,0
+CSCO.US,D,20160524,000000,22.8463,23.3078,22.8463,23.2214,30538284.052914,0
+CSCO.US,D,20160525,000000,23.3078,23.6495,23.2626,23.5876,31019582.294288,0
+CSCO.US,D,20160526,000000,23.5386,23.6858,23.4864,23.5719,22538081.067064,0
+CSCO.US,D,20160527,000000,23.6132,23.6819,23.4816,23.5876,16170009.844432,0
+CSCO.US,D,20160531,000000,23.4894,23.7192,23.456,23.6937,31009258.031259,0
+CSCO.US,D,20160601,000000,23.5218,23.6858,23.4894,23.5719,25272962.863951,0
+CSCO.US,D,20160602,000000,23.6367,23.7732,23.5876,23.7192,21405658.706324,0
+CSCO.US,D,20160603,000000,23.7575,23.8253,23.5719,23.7575,20660201.699943,0
+CSCO.US,D,20160606,000000,23.7104,23.9863,23.7025,23.7359,18086631.166414,0
+CSCO.US,D,20160607,000000,23.5719,23.9391,23.5071,23.7104,24954738.689181,0
+CSCO.US,D,20160608,000000,23.7271,23.8733,23.7025,23.7644,20529202.301749,0
+CSCO.US,D,20160609,000000,23.6269,23.8076,23.514,23.7644,21694518.102596,0
+CSCO.US,D,20160610,000000,23.4816,23.678,23.4648,23.678,19120663.443068,0
+CSCO.US,D,20160613,000000,23.6269,23.8076,23.5071,23.5218,19318553.637546,0
+CSCO.US,D,20160614,000000,23.3775,23.6495,23.35,23.621,19515505.910715,0
+CSCO.US,D,20160615,000000,23.238,23.5386,23.1654,23.3676,33737858.504969,0
+CSCO.US,D,20160616,000000,23.1457,23.5876,23.1389,23.5464,20278283.400977,0
+CSCO.US,D,20160617,000000,23.5532,23.6495,23.4,23.6132,27720957.852598,0
+CSCO.US,D,20160620,000000,23.6858,23.8331,23.4738,23.4894,25592977.338031,0
+CSCO.US,D,20160621,000000,23.6269,23.6495,23.4315,23.4648,21219464.522979,0
+CSCO.US,D,20160622,000000,23.5464,23.7192,23.3942,23.4216,18994550.197371,0
+CSCO.US,D,20160623,000000,23.678,23.8361,23.621,23.8331,22564165.666906,0
+CSCO.US,D,20160624,000000,22.9681,23.3009,22.592,22.6214,44599365.100349,0
+CSCO.US,D,20160627,000000,22.4162,22.4672,22.1265,22.2748,33657835.791961,0
+CSCO.US,D,20160628,000000,22.4672,22.7176,22.428,22.6567,24759291.57095,0
+CSCO.US,D,20160629,000000,22.9415,23.1085,22.7549,23.0465,29017271.014894,0
+CSCO.US,D,20160630,000000,23.1457,23.4,22.8943,23.4,28698711.795486,0
+CSCO.US,D,20160701,000000,23.4738,23.5955,23.3176,23.4894,22495501.883648,0
+CSCO.US,D,20160705,000000,23.2351,23.5503,23.2272,23.3156,24791376.423087,0
+CSCO.US,D,20160706,000000,23.4148,23.6799,23.1841,23.6367,29468527.259884,0
+CSCO.US,D,20160707,000000,23.6367,23.784,23.5464,23.6514,19145231.685873,0
+CSCO.US,D,20160708,000000,23.7929,24.0983,23.7673,24.0815,28454574.238914,0
+CSCO.US,D,20160711,000000,24.1483,24.4448,24.0815,24.222,23525945.4147,0
+CSCO.US,D,20160712,000000,24.4616,24.4754,24.2966,24.3702,26486184.956115,0
+CSCO.US,D,20160713,000000,24.4616,24.5529,24.3457,24.4832,20988235.859499,0
+CSCO.US,D,20160714,000000,24.5608,24.6825,24.3958,24.488,21355919.344042,0
+CSCO.US,D,20160715,000000,24.6334,24.6511,24.4124,24.545,20545300.73832,0
+CSCO.US,D,20160718,000000,24.4832,24.6874,24.4754,24.6148,20393264.814048,0
+CSCO.US,D,20160719,000000,24.6148,24.7012,24.5008,24.6236,21869619.15148,0
+CSCO.US,D,20160720,000000,24.7247,25.258,24.6727,25.2098,58869564.9203,0
+CSCO.US,D,20160721,000000,25.2177,25.2835,24.9977,25.1686,24429990.555683,0
+CSCO.US,D,20160722,000000,25.2678,25.4082,25.1362,25.2756,23221685.167198,0
+CSCO.US,D,20160725,000000,25.2432,25.3738,25.2098,25.3424,17642761.179043,0
+CSCO.US,D,20160726,000000,25.3482,25.638,25.2756,25.415,24595201.168333,0
+CSCO.US,D,20160727,000000,25.473,25.4878,25.2344,25.3158,26312075.802297,0
+CSCO.US,D,20160728,000000,25.2255,25.3012,24.9977,25.1195,25182947.877432,0
+CSCO.US,D,20160729,000000,25.1853,25.258,25.0753,25.1195,21139370.523877,0
+CSCO.US,D,20160801,000000,25.2678,25.309,24.9889,25.2835,25066308.55351,0
+CSCO.US,D,20160802,000000,25.365,25.365,25.0173,25.201,27998619.222015,0
+CSCO.US,D,20160803,000000,25.1126,25.3012,25.1126,25.2835,18329165.804264,0
+CSCO.US,D,20160804,000000,25.3336,25.4406,25.2756,25.3482,20293833.953003,0
+CSCO.US,D,20160805,000000,25.4318,25.5712,25.258,25.5476,19977930.64975,0
+CSCO.US,D,20160808,000000,25.5142,25.6713,25.4004,25.523,19359509.534785,0
+CSCO.US,D,20160809,000000,25.6046,25.7155,25.3826,25.4642,23022820.389989,0
+CSCO.US,D,20160810,000000,25.523,25.6203,25.3012,25.3924,18207188.17034,0
+CSCO.US,D,20160811,000000,25.473,25.5329,25.4004,25.473,28286729.095937,0
+CSCO.US,D,20160812,000000,25.4494,25.5054,25.3482,25.4082,15706752.07648,0
+CSCO.US,D,20160815,000000,25.4956,25.7126,25.423,25.6713,23378308.860747,0
+CSCO.US,D,20160816,000000,25.6949,25.7037,25.4956,25.6114,27009730.391384,0
+CSCO.US,D,20160817,000000,25.4878,25.4878,24.9605,25.2835,61358933.339018,0
+CSCO.US,D,20160818,000000,25.0281,25.2432,24.7424,25.0841,46932445.888527,0
+CSCO.US,D,20160819,000000,24.9977,25.2255,24.8887,25.1195,28744095.577479,0
+CSCO.US,D,20160822,000000,25.0527,25.3336,24.9977,25.2098,32804156.312507,0
+CSCO.US,D,20160823,000000,25.3738,25.5643,25.3424,25.4956,26497631.465922,0
+CSCO.US,D,20160824,000000,25.4956,25.6792,25.473,25.5643,28214610.992281,0
+CSCO.US,D,20160825,000000,25.5643,25.8343,25.5329,25.7539,26828036.39726,0
+CSCO.US,D,20160826,000000,25.7911,26.0553,25.6713,25.8009,24330413.04896,0
+CSCO.US,D,20160829,000000,25.8707,26.0907,25.853,25.9944,23059269.98777,0
+CSCO.US,D,20160830,000000,26.017,26.0553,25.8569,25.9571,20621276.437986,0
+CSCO.US,D,20160831,000000,25.8863,25.9944,25.7205,25.8707,19845425.078247,0
+CSCO.US,D,20160901,000000,25.8609,26.0386,25.7303,25.9944,18527874.77044,0
+CSCO.US,D,20160902,000000,26.0484,26.2968,26.0484,26.1967,21127135.793554,0
+CSCO.US,D,20160906,000000,26.2802,26.288,26.0907,26.2291,20072034.402895,0
+CSCO.US,D,20160907,000000,26.1653,26.2831,26.1309,26.1653,14736248.947635,0
+CSCO.US,D,20160908,000000,26.1083,26.1309,25.8579,25.8933,20184189.83156,0
+CSCO.US,D,20160909,000000,25.6291,25.7911,25.3924,25.3924,28448983.372469,0
+CSCO.US,D,20160912,000000,25.1922,25.9197,25.1853,25.8863,23170151.432115,0
+CSCO.US,D,20160913,000000,25.7303,25.8009,25.4318,25.5643,26718040.937215,0
+CSCO.US,D,20160914,000000,25.523,25.6998,25.3512,25.5142,25876731.631663,0
+CSCO.US,D,20160915,000000,25.2098,25.8343,25.1922,25.7676,29074258.1361,0
+CSCO.US,D,20160916,000000,25.6114,25.6291,25.2678,25.3826,40166433.289944,0
+CSCO.US,D,20160919,000000,25.3924,25.7205,25.365,25.5329,19452722.211765,0
+CSCO.US,D,20160920,000000,25.581,25.6949,25.5476,25.5957,17089950.765805,0
+CSCO.US,D,20160921,000000,25.6046,25.8275,25.4878,25.8108,24255836.593465,0
+CSCO.US,D,20160922,000000,25.9237,26.1712,25.9149,26.0553,22257287.183042,0
+CSCO.US,D,20160923,000000,26.0995,26.1712,25.7676,25.7911,22153188.101271,0
+CSCO.US,D,20160926,000000,25.5957,25.6458,25.3424,25.581,20976865.727647,0
+CSCO.US,D,20160927,000000,25.5869,26.017,25.4798,25.9149,17722464.123006,0
+CSCO.US,D,20160928,000000,25.8795,26.0023,25.8117,25.9237,18178558.656973,0
+CSCO.US,D,20160929,000000,25.9325,25.9855,25.7205,25.8343,16680480.391853,0
+CSCO.US,D,20160930,000000,26.017,26.1712,25.9767,26.1083,34309567.879864,0
+CSCO.US,D,20161003,000000,25.9846,26.2075,25.8913,26.1388,16644453.418766,0
+CSCO.US,D,20161004,000000,26.1083,26.2468,25.8511,26.017,17577237.039,0
+CSCO.US,D,20161005,000000,26.0641,26.29,26.0641,26.2154,13286692.070977,0
+CSCO.US,D,20161006,000000,26.1977,26.2468,25.8991,26.125,16082365.629696,0
+CSCO.US,D,20161007,000000,26.125,26.2232,25.9129,26.1162,15045368.869942,0
+CSCO.US,D,20161010,000000,26.1722,26.29,26.0907,26.1162,14180200.109025,0
+CSCO.US,D,20161011,000000,26.1564,26.1663,25.5997,25.7597,21926841.516794,0
+CSCO.US,D,20161012,000000,25.3356,25.417,24.8465,25.1774,43095443.412338,0
+CSCO.US,D,20161013,000000,24.9693,25.1028,24.7768,25.037,27567275.219577,0
+CSCO.US,D,20161014,000000,25.1853,25.3492,25.0281,25.0449,21415083.746206,0
+CSCO.US,D,20161017,000000,25.0036,25.2442,24.9781,25.0753,16300661.977516,0
+CSCO.US,D,20161018,000000,25.4671,25.4671,25.2501,25.2599,15348492.613445,0
+CSCO.US,D,20161019,000000,25.2599,25.2697,25.0527,25.1853,16375274.076057,0
+CSCO.US,D,20161020,000000,25.1293,25.2059,24.9281,25.0281,19065932.017523,0
+CSCO.US,D,20161021,000000,24.9025,25.0605,24.8279,25.0203,17090153.421985,0
+CSCO.US,D,20161024,000000,25.1774,25.31,25.145,25.2776,16225701.595489,0
+CSCO.US,D,20161025,000000,25.31,25.3178,25.0841,25.1774,17593968.903426,0
+CSCO.US,D,20161026,000000,25.3856,25.6085,25.1607,25.3492,20432824.522235,0
+CSCO.US,D,20161027,000000,25.3906,25.4514,25.1882,25.2108,18836948.865973,0
+CSCO.US,D,20161028,000000,25.1931,25.5604,25.1853,25.3856,23086489.054866,0
+CSCO.US,D,20161031,000000,25.1774,25.5348,25.1607,25.4602,27987876.407783,0
+CSCO.US,D,20161101,000000,25.5997,25.6085,25.0841,25.2952,21139127.132788,0
+CSCO.US,D,20161102,000000,25.2501,25.4602,25.0841,25.2187,23105688.436487,0
+CSCO.US,D,20161103,000000,25.31,25.3581,25.0939,25.1607,19205118.114323,0
+CSCO.US,D,20161104,000000,24.8799,25.307,24.5872,25.0527,22322425.359809,0
+CSCO.US,D,20161107,000000,25.4828,25.7735,25.4032,25.6763,26615226.023493,0
+CSCO.US,D,20161108,000000,25.6763,25.8893,25.4946,25.7263,21629526.571506,0
+CSCO.US,D,20161109,000000,25.7597,26.1309,25.476,26.0239,45502856.24655,0
+CSCO.US,D,20161110,000000,26.0641,26.3548,25.5682,25.7263,44839660.336502,0
+CSCO.US,D,20161111,000000,25.6684,26.1162,25.6586,26.0239,27200200.721943,0
+CSCO.US,D,20161114,000000,26.0808,26.2812,26.017,26.0297,27616909.689465,0
+CSCO.US,D,20161115,000000,25.9463,26.4294,25.9463,26.3076,29114297.497855,0
+CSCO.US,D,20161116,000000,26.2389,26.4638,26.1476,26.1977,28859038.292386,0
+CSCO.US,D,20161117,000000,24.8209,24.9369,24.5716,24.9369,88876048.608362,0
+CSCO.US,D,20161118,000000,24.9879,25.1931,24.8995,25.0449,45036187.94823,0
+CSCO.US,D,20161121,000000,25.145,25.1696,24.9025,24.9369,32465936.388619,0
+CSCO.US,D,20161122,000000,24.9595,25.0527,24.7679,24.8043,30308967.893474,0
+CSCO.US,D,20161123,000000,24.7552,24.8553,24.5303,24.656,28495708.351385,0
+CSCO.US,D,20161125,000000,24.5637,25.0173,24.5205,24.9693,17958411.925852,0
+CSCO.US,D,20161128,000000,24.9595,24.9693,24.7463,24.8279,24784919.939796,0
+CSCO.US,D,20161129,000000,24.8465,24.9781,24.7208,24.7552,25605488.047371,0
+CSCO.US,D,20161130,000000,24.6972,24.8553,24.6285,24.7463,29969447.507573,0
+CSCO.US,D,20161201,000000,24.7621,24.7679,24.3978,24.438,28336356.437216,0
+CSCO.US,D,20161202,000000,24.3222,24.5303,24.165,24.272,31967025.390384,0
+CSCO.US,D,20161205,000000,24.3388,24.5637,24.3064,24.5048,23505495.471331,0
+CSCO.US,D,20161206,000000,24.4144,24.5568,24.2652,24.3388,30505891.652204,0
+CSCO.US,D,20161207,000000,24.4655,24.9281,24.329,24.8553,34366434.833085,0
+CSCO.US,D,20161208,000000,24.9879,25.1696,24.8279,24.8553,25306849.217497,0
+CSCO.US,D,20161209,000000,24.8799,24.9535,24.6698,24.9457,24918124.115012,0
+CSCO.US,D,20161212,000000,24.9595,25.0605,24.9153,25.037,20186906.85008,0
+CSCO.US,D,20161213,000000,25.145,25.4258,25.0605,25.3856,27544182.598899,0
+CSCO.US,D,20161214,000000,25.3944,25.7784,25.2354,25.2776,31192528.466413,0
+CSCO.US,D,20161215,000000,25.3856,25.5604,25.3139,25.417,23389453.932218,0
+CSCO.US,D,20161216,000000,25.476,25.4906,25.1205,25.3856,43126300.106928,0
+CSCO.US,D,20161219,000000,25.4346,25.6164,25.3394,25.5182,20200484.814073,0
+CSCO.US,D,20161220,000000,25.584,25.6164,25.2736,25.3581,19916174.488915,0
+CSCO.US,D,20161221,000000,25.4671,25.4671,25.2354,25.2442,16611928.629597,0
+CSCO.US,D,20161222,000000,25.2265,25.2952,25.1028,25.2776,14842202.4862,0
+CSCO.US,D,20161223,000000,25.3434,25.3944,25.2265,25.3356,10624827.600892,0
+CSCO.US,D,20161227,000000,25.4258,25.5761,25.3944,25.4602,15786110.810451,0
+CSCO.US,D,20161228,000000,25.476,25.5348,25.1853,25.2442,13546569.596908,0
+CSCO.US,D,20161229,000000,25.202,25.3492,25.1696,25.2776,12962390.247583,0
+CSCO.US,D,20161230,000000,25.3581,25.3944,25.0036,25.0753,24330079.022695,0
+CSCO.US,D,20170103,000000,25.202,25.3581,25.0694,25.3434,26553379.227481,0
+CSCO.US,D,20170104,000000,25.307,25.4612,25.1273,25.1912,26076113.742233,0
+CSCO.US,D,20170105,000000,25.1912,25.4072,25.1676,25.2491,21338638.576699,0
+CSCO.US,D,20170106,000000,25.2491,25.4032,25.1352,25.3022,17434037.535157,0
+CSCO.US,D,20170109,000000,25.2942,25.3856,25.1764,25.2589,19197413.10603,0
+CSCO.US,D,20170110,000000,25.2688,25.5702,25.1912,25.4268,24144912.377464,0
+CSCO.US,D,20170111,000000,25.3856,25.4524,25.1352,25.2344,24369064.368645,0
+CSCO.US,D,20170112,000000,25.2344,25.2393,24.9417,25.1431,21014016.984259,0
+CSCO.US,D,20170113,000000,25.1912,25.2942,25.1175,25.1676,18106392.689798,0
+CSCO.US,D,20170117,000000,25.1107,25.3178,24.9741,25.1008,24249643.868719,0
+CSCO.US,D,20170118,000000,25.2098,25.2589,25.0675,25.1352,17874266.839916,0
+CSCO.US,D,20170119,000000,25.1175,25.2688,25.038,25.091,18493644.206901,0
+CSCO.US,D,20170120,000000,25.2098,25.3178,25.1107,25.1912,25464746.895368,0
+CSCO.US,D,20170123,000000,25.2255,25.3581,25.1794,25.3356,19712249.417468,0
+CSCO.US,D,20170124,000000,25.3944,25.7371,25.3492,25.6105,28328002.725475,0
+CSCO.US,D,20170125,000000,25.9817,25.9905,25.6517,25.6949,27323429.935986,0
+CSCO.US,D,20170126,000000,25.745,25.8117,25.578,25.7303,23618756.852813,0
+CSCO.US,D,20170127,000000,25.745,25.9277,25.636,25.9188,19960501.199985,0
+CSCO.US,D,20170130,000000,25.8963,25.9404,25.636,25.8029,17669207.301215,0
+CSCO.US,D,20170131,000000,25.6782,25.8549,25.5948,25.7126,18547693.322699,0
+CSCO.US,D,20170201,000000,25.8177,25.8177,25.4612,25.529,21888940.737832,0
+CSCO.US,D,20170202,000000,25.6851,26.1643,25.5486,26.0975,31233339.75472,0
+CSCO.US,D,20170203,000000,26.1712,26.238,26.0445,26.2144,25435791.502718,0
+CSCO.US,D,20170206,000000,26.1888,26.2016,26.0445,26.1967,17491863.795517,0
+CSCO.US,D,20170207,000000,26.2654,26.4804,26.2232,26.3214,21452479.41228,0
+CSCO.US,D,20170208,000000,26.3302,26.4058,26.1545,26.1712,23629361.168351,0
+CSCO.US,D,20170209,000000,26.238,26.5217,26.1967,26.3636,18920023.642141,0
+CSCO.US,D,20170210,000000,26.347,26.4736,26.1456,26.3734,22342777.539393,0
+CSCO.US,D,20170213,000000,26.507,26.7771,26.4058,26.7574,29422120.013268,0
+CSCO.US,D,20170214,000000,26.7014,27.0412,26.5914,27.0412,35445624.81298,0
+CSCO.US,D,20170215,000000,27.0755,27.485,27.0245,27.4693,45702823.921457,0
+CSCO.US,D,20170216,000000,27.8355,28.4316,27.8297,28.1233,57589053.848103,0
+CSCO.US,D,20170217,000000,28.0546,28.2647,27.9789,28.2392,35429649.599513,0
+CSCO.US,D,20170221,000000,28.197,28.6319,28.1724,28.5662,30727084.252148,0
+CSCO.US,D,20170222,000000,28.4916,28.5829,28.1724,28.5308,30987963.856874,0
+CSCO.US,D,20170223,000000,28.6919,28.6919,28.413,28.4916,20149759.66696,0
+CSCO.US,D,20170224,000000,28.4404,28.7262,28.2882,28.7262,22088627.341857,0
+CSCO.US,D,20170227,000000,28.6319,28.7262,28.5563,28.6742,16848742.049288,0
+CSCO.US,D,20170228,000000,28.5927,28.6977,28.4916,28.6094,25244548.227236,0
+CSCO.US,D,20170301,000000,28.6919,28.8823,28.6094,28.8273,25771419.667936,0
+CSCO.US,D,20170302,000000,28.7989,28.8981,28.6319,28.7812,17753147.694227,0
+CSCO.US,D,20170303,000000,28.8077,28.8273,28.6467,28.7007,16322486.724107,0
+CSCO.US,D,20170306,000000,28.4916,28.6919,28.4228,28.6153,20446960.554499,0
+CSCO.US,D,20170307,000000,28.4572,28.6653,28.4474,28.6231,21524477.34795,0
+CSCO.US,D,20170308,000000,28.6094,28.6467,28.3953,28.4748,21669193.208831,0
+CSCO.US,D,20170309,000000,28.4916,28.5485,28.3482,28.5132,20422727.356332,0
+CSCO.US,D,20170310,000000,28.6565,28.7056,28.523,28.6742,21174570.578284,0
+CSCO.US,D,20170313,000000,28.7154,28.7331,28.4572,28.5406,19313632.860377,0
+CSCO.US,D,20170314,000000,28.4052,28.574,28.3216,28.5563,17418190.636658,0
+CSCO.US,D,20170315,000000,28.5132,28.7488,28.4984,28.6565,17876145.737655,0
+CSCO.US,D,20170316,000000,28.6653,28.8597,28.5406,28.6467,17350379.231399,0
+CSCO.US,D,20170317,000000,28.7488,28.7733,28.6153,28.6467,27012546.192062,0
+CSCO.US,D,20170320,000000,28.6231,28.7763,28.6231,28.6919,17890975.281768,0
+CSCO.US,D,20170321,000000,28.8353,28.8509,28.2736,28.357,25575722.030006,0
+CSCO.US,D,20170322,000000,28.2736,28.6231,28.2736,28.5406,19888662.130465,0
+CSCO.US,D,20170323,000000,28.523,28.6742,28.3836,28.4228,19964195.856353,0
+CSCO.US,D,20170324,000000,28.5132,28.7105,28.413,28.523,21088683.056557,0
+CSCO.US,D,20170327,000000,28.305,28.4837,28.248,28.4474,20163737.851446,0
+CSCO.US,D,20170328,000000,28.3746,28.6319,28.305,28.4748,24024658.84862,0
+CSCO.US,D,20170329,000000,28.4572,28.4984,28.1626,28.2392,18637513.800019,0
+CSCO.US,D,20170330,000000,28.2882,28.3934,28.2225,28.2392,14736045.273083,0
+CSCO.US,D,20170331,000000,28.2225,28.357,28.1724,28.2882,15654273.291476,0
+CSCO.US,D,20170403,000000,28.2048,28.4052,28.0055,28.1046,23140542.244154,0
+CSCO.US,D,20170404,000000,28.0703,28.2146,27.8022,28.2058,20641940.239633,0
+CSCO.US,D,20170405,000000,28.2746,28.307,27.8346,27.8601,19295207.442053,0
+CSCO.US,D,20170406,000000,27.8601,28.0968,27.7679,27.9279,17633270.963305,0
+CSCO.US,D,20170407,000000,27.9455,27.9868,27.7933,27.8277,16514976.487847,0
+CSCO.US,D,20170410,000000,27.8277,28.0467,27.7491,27.8689,15813194.433969,0
+CSCO.US,D,20170411,000000,27.8935,27.9279,27.5538,27.7933,22440901.828189,0
+CSCO.US,D,20170412,000000,27.7413,27.8277,27.4379,27.541,27409631.116523,0
+CSCO.US,D,20170413,000000,27.6137,27.7315,27.3712,27.3712,18003102.195997,0
+CSCO.US,D,20170417,000000,27.4202,27.5822,27.3976,27.5312,13220439.794411,0
+CSCO.US,D,20170418,000000,27.489,27.6313,27.3976,27.5822,15463602.341485,0
+CSCO.US,D,20170419,000000,27.6922,27.7679,27.5312,27.5665,18671110.935703,0
+CSCO.US,D,20170420,000000,27.6853,27.8189,27.6235,27.7158,13385556.716769,0
+CSCO.US,D,20170421,000000,27.8101,27.8101,27.5822,27.7089,15533429.106433,0
+CSCO.US,D,20170424,000000,28.0624,28.1636,27.9691,28.0968,18216820.958264,0
+CSCO.US,D,20170425,000000,28.1891,28.298,28.1567,28.2146,17813698.101716,0
+CSCO.US,D,20170426,000000,28.3502,28.3914,28.1734,28.1979,21259743.202333,0
+CSCO.US,D,20170427,000000,28.7154,28.7959,28.3854,28.4945,31550743.121046,0
+CSCO.US,D,20170428,000000,28.6054,28.7655,28.4258,28.7625,24236462.051729,0
+CSCO.US,D,20170501,000000,28.7959,28.8245,28.5436,28.6791,16062932.022342,0
+CSCO.US,D,20170502,000000,28.7537,28.9059,28.6437,28.9059,17199996.126115,0
+CSCO.US,D,20170503,000000,28.8421,28.9884,28.8047,28.9157,17075319.804381,0
+CSCO.US,D,20170504,000000,28.9835,29.119,28.7625,28.8587,16154589.644119,0
+CSCO.US,D,20170505,000000,28.9157,29.0434,28.7625,29.0355,17875846.336065,0
+CSCO.US,D,20170508,000000,29.0925,29.2113,28.8333,28.9511,15673774.111434,0
+CSCO.US,D,20170509,000000,28.8245,28.9187,28.5701,28.6192,22312640.834343,0
+CSCO.US,D,20170510,000000,28.6192,28.6192,28.3502,28.4876,20679215.737722,0
+CSCO.US,D,20170511,000000,28.47,28.5524,28.2666,28.3914,20729584.454369,0
+CSCO.US,D,20170512,000000,28.3688,28.3854,27.9779,28.2402,23885845.476249,0
+CSCO.US,D,20170515,000000,28.7066,29.0925,28.6811,28.8961,37129400.295539,0
+CSCO.US,D,20170516,000000,28.9059,28.9835,28.7341,28.9589,22233347.276229,0
+CSCO.US,D,20170517,000000,28.8735,28.9658,28.5347,28.5524,45485398.282348,0
+CSCO.US,D,20170518,000000,26.2566,26.6022,25.6399,26.4932,101273365.19794,0
+CSCO.US,D,20170519,000000,26.7967,26.8311,26.1839,26.348,47118565.730661,0
+CSCO.US,D,20170522,000000,26.2988,27.0009,26.2988,26.67,41473036.090593,0
+CSCO.US,D,20170523,000000,26.8743,26.9057,26.6101,26.8114,35178132.913932,0
+CSCO.US,D,20170524,000000,26.9567,26.9665,26.3568,26.5875,27835504.420502,0
+CSCO.US,D,20170525,000000,26.6356,26.7535,26.4834,26.5433,25546826.72135,0
+CSCO.US,D,20170526,000000,26.6022,26.67,26.4766,26.5954,19381013.493959,0
+CSCO.US,D,20170530,000000,26.51,26.8585,26.5011,26.7466,20177616.235403,0
+CSCO.US,D,20170531,000000,26.8311,26.9195,26.5659,26.618,35751014.435871,0
+CSCO.US,D,20170601,000000,26.6101,26.8673,26.5688,26.8673,18376546.615237,0
+CSCO.US,D,20170602,000000,26.9567,27.0657,26.7466,27.0009,23784427.769952,0
+CSCO.US,D,20170605,000000,27.0569,27.0569,26.6523,26.8114,18905750.129554,0
+CSCO.US,D,20170606,000000,26.8055,26.8114,26.5954,26.6425,19143959.738297,0
+CSCO.US,D,20170607,000000,26.6877,26.778,26.5433,26.6877,17677399.091686,0
+CSCO.US,D,20170608,000000,26.618,26.8585,26.6101,26.6877,25745385.986731,0
+CSCO.US,D,20170609,000000,26.7132,26.8743,26.2428,26.4834,30043568.750444,0
+CSCO.US,D,20170612,000000,26.4579,26.7132,26.2988,26.3852,30535086.362452,0
+CSCO.US,D,20170613,000000,26.4236,26.8497,26.4078,26.7623,32643739.180432,0
+CSCO.US,D,20170614,000000,26.9057,26.9931,26.452,26.6798,29513736.900135,0
+CSCO.US,D,20170615,000000,26.3852,26.7132,26.3568,26.6602,22878118.786327,0
+CSCO.US,D,20170616,000000,26.6877,26.7132,26.339,26.7063,42748700.726832,0
+CSCO.US,D,20170619,000000,26.8213,27.0304,26.6612,27.0078,21849910.58348,0
+CSCO.US,D,20170620,000000,26.9665,27.1492,26.8821,26.8889,21543742.923801,0
+CSCO.US,D,20170621,000000,26.7869,26.9057,26.6022,26.8821,24146830.991741,0
+CSCO.US,D,20170622,000000,26.9391,27.0147,26.7623,26.8889,23021040.274406,0
+CSCO.US,D,20170623,000000,26.8889,27.27,26.8055,27.0932,30540869.701349,0
+CSCO.US,D,20170626,000000,27.2012,27.4379,27.1678,27.2189,26262579.831104,0
+CSCO.US,D,20170627,000000,27.0932,27.2336,26.8114,26.8114,27503916.140018,0
+CSCO.US,D,20170628,000000,26.8311,27.2484,26.8114,27.0844,21000794.432359,0
+CSCO.US,D,20170629,000000,26.8399,27.0353,26.3852,26.5178,32763421.402157,0
+CSCO.US,D,20170630,000000,26.8399,26.8399,26.4236,26.4236,27936351.838054,0
+CSCO.US,D,20170703,000000,26.2468,26.7132,26.1967,26.452,16715440.110287,0
+CSCO.US,D,20170705,000000,26.289,26.6445,26.1859,26.5109,28480108.917467,0
+CSCO.US,D,20170706,000000,26.4078,26.4334,26.1348,26.177,24391339.235997,0
+CSCO.US,D,20170707,000000,26.2124,26.4766,26.2036,26.3312,18084382.599363,0
+CSCO.US,D,20170710,000000,26.3136,26.4932,26.2644,26.399,17990575.192691,0
+CSCO.US,D,20170711,000000,26.4579,26.5178,26.2968,26.4932,15025642.989606,0
+CSCO.US,D,20170712,000000,26.6288,26.7907,26.5394,26.5532,21809224.555023,0
+CSCO.US,D,20170713,000000,26.6366,26.6543,26.4834,26.6445,18697657.876778,0
+CSCO.US,D,20170714,000000,26.7319,26.7997,26.6445,26.7721,15927430.398181,0
+CSCO.US,D,20170717,000000,26.8438,26.9577,26.7997,26.8438,19230765.832253,0
+CSCO.US,D,20170718,000000,26.7643,26.8537,26.563,26.8438,18225129.861603,0
+CSCO.US,D,20170719,000000,26.8537,27.3112,26.8065,27.1836,25309201.65857,0
+CSCO.US,D,20170720,000000,27.1924,27.3112,27.0628,27.1472,19136662.079108,0
+CSCO.US,D,20170721,000000,27.1472,27.2955,27.0157,27.1335,16244577.134572,0
+CSCO.US,D,20170724,000000,27.1472,27.2032,26.9823,27.1472,18192844.390032,0
+CSCO.US,D,20170725,000000,27.1836,27.4821,27.1659,27.3712,17590904.619795,0
+CSCO.US,D,20170726,000000,27.3712,27.4595,26.8537,26.9823,25745095.750495,0
+CSCO.US,D,20170727,000000,27.0363,27.0539,26.5973,26.9017,25143487.969777,0
+CSCO.US,D,20170728,000000,26.7997,26.9243,26.6366,26.8625,18506948.228621,0
+CSCO.US,D,20170731,000000,26.8771,26.9155,26.7319,26.7997,22490639.153725,0
+CSCO.US,D,20170801,000000,26.9155,26.9823,26.7819,26.9725,15180535.449464,0
+CSCO.US,D,20170802,000000,26.9017,26.9017,26.6288,26.8625,18592228.800184,0
+CSCO.US,D,20170803,000000,26.9155,27.0284,26.7819,26.8929,16921915.187122,0
+CSCO.US,D,20170804,000000,26.9901,27.1924,26.9087,27.1001,19863877.992635,0
+CSCO.US,D,20170807,000000,27.0913,27.1659,27.0059,27.1335,13937373.198194,0
+CSCO.US,D,20170808,000000,27.0539,27.269,26.9243,26.9901,17932489.247278,0
+CSCO.US,D,20170809,000000,26.8851,26.9931,26.724,26.9439,18930245.04952,0
+CSCO.US,D,20170810,000000,26.8929,26.8929,26.4156,26.4156,27394152.868963,0
+CSCO.US,D,20170811,000000,26.6121,26.8821,26.452,26.8153,24352119.664313,0
+CSCO.US,D,20170814,000000,27.0059,27.1747,26.8929,27.1335,25532107.161495,0
+CSCO.US,D,20170815,000000,27.1413,27.4477,27.1335,27.3436,29620401.262886,0
+CSCO.US,D,20170816,000000,27.3524,27.6667,27.3171,27.5587,34007633.595742,0
+CSCO.US,D,20170817,000000,26.8349,27.0726,26.289,26.452,62101218.114256,0
+CSCO.US,D,20170818,000000,26.4156,26.4668,25.8737,25.8825,40834977.693722,0
+CSCO.US,D,20170821,000000,25.8825,26.2409,25.8737,26.1427,28379651.536681,0
+CSCO.US,D,20170822,000000,26.289,26.6995,26.2036,26.6445,29021890.353728,0
+CSCO.US,D,20170823,000000,26.5973,26.7564,26.3381,26.347,26327100.87398,0
+CSCO.US,D,20170824,000000,26.3744,26.7564,26.3312,26.6199,26492274.825211,0
+CSCO.US,D,20170825,000000,26.7485,27.1001,26.724,26.7907,22881779.836394,0
+CSCO.US,D,20170828,000000,26.9243,26.9823,26.7643,26.8771,15185326.893294,0
+CSCO.US,D,20170829,000000,26.6366,26.9537,26.5796,26.8251,19199798.135032,0
+CSCO.US,D,20170830,000000,26.8153,27.4388,26.7721,27.2612,26957405.380667,0
+CSCO.US,D,20170831,000000,27.3524,27.5587,27.2612,27.4477,32623491.893243,0
+CSCO.US,D,20170901,000000,27.4556,27.5636,27.2955,27.5243,17234585.156866,0
+CSCO.US,D,20170905,000000,27.3976,27.4772,26.8045,26.9439,38314262.743117,0
+CSCO.US,D,20170906,000000,27.0539,27.1924,26.9537,27.157,19905436.766546,0
+CSCO.US,D,20170907,000000,27.2326,27.2425,27.0461,27.0628,17311317.507492,0
+CSCO.US,D,20170908,000000,26.997,27.0814,26.8065,26.8251,18000679.487203,0
+CSCO.US,D,20170911,000000,27.0205,27.5243,26.9901,27.429,26310244.768077,0
+CSCO.US,D,20170912,000000,27.5243,27.6706,27.429,27.6166,22024643.999798,0
+CSCO.US,D,20170913,000000,27.5587,27.5999,27.2326,27.4212,26644773.090715,0
+CSCO.US,D,20170914,000000,27.1924,27.4556,27.1924,27.429,21351437.485531,0
+CSCO.US,D,20170915,000000,27.4388,27.6961,27.3712,27.6421,34292163.889417,0
+CSCO.US,D,20170918,000000,27.6333,27.8317,27.49,27.7119,20289736.021022,0
+CSCO.US,D,20170919,000000,27.6618,27.8229,27.6029,27.6893,14972183.511635,0
+CSCO.US,D,20170920,000000,27.7354,27.9073,27.5999,27.7806,22220068.713828,0
+CSCO.US,D,20170921,000000,27.8837,28.0359,27.6961,27.8651,23278441.117788,0
+CSCO.US,D,20170922,000000,27.8317,28.572,27.8149,28.4356,33133918.650634,0
+CSCO.US,D,20170925,000000,28.3854,28.8391,28.2902,28.7341,38000085.58169,0
+CSCO.US,D,20170926,000000,28.7655,29.0571,28.6929,28.7655,30653858.158931,0
+CSCO.US,D,20170927,000000,28.7841,28.9029,28.3806,28.5279,26459907.883821,0
+CSCO.US,D,20170928,000000,28.307,28.5112,28.307,28.4178,17396003.349364,0
+CSCO.US,D,20170929,000000,28.3854,28.6929,28.3246,28.6565,17358252.271197,0
+CSCO.US,D,20171002,000000,28.6388,28.7753,28.5642,28.7577,19427643.764209,0
+CSCO.US,D,20171003,000000,28.7341,28.8863,28.6388,28.8479,15645950.13092,0
+CSCO.US,D,20171004,000000,28.8205,28.8479,28.6143,28.7429,17045317.524536,0
+CSCO.US,D,20171005,000000,28.8627,28.9393,28.7183,28.8794,16897788.918094,0
+CSCO.US,D,20171006,000000,28.9217,29.0355,28.8146,29.0012,17985871.328919,0
+CSCO.US,D,20171009,000000,29.0257,29.1308,28.8863,29.0159,10154686.651464,0
+CSCO.US,D,20171010,000000,29.121,29.1475,28.7645,28.8391,20936616.581103,0
+CSCO.US,D,20171011,000000,28.6909,28.9039,28.5789,28.8705,14610653.035299,0
+CSCO.US,D,20171012,000000,28.5878,28.7577,28.5092,28.5878,21137604.665514,0
+CSCO.US,D,20171013,000000,28.7331,28.8549,28.6398,28.7645,15796421.834633,0
+CSCO.US,D,20171016,000000,28.8794,28.9137,28.7645,28.8303,12225383.698353,0
+CSCO.US,D,20171017,000000,28.8705,28.9393,28.7577,28.8794,10823395.013256,0
+CSCO.US,D,20171018,000000,28.9825,29.01,28.7429,28.8391,11589980.199264,0
+CSCO.US,D,20171019,000000,28.8009,29.1308,28.7498,29.01,15132383.730312,0
+CSCO.US,D,20171020,000000,29.2408,29.5589,29.231,29.4382,28225498.415444,0
+CSCO.US,D,20171023,000000,29.61,29.8053,29.4538,29.5246,26316120.778896,0
+CSCO.US,D,20171024,000000,29.5648,29.8015,29.4382,29.7209,18786582.186072,0
+CSCO.US,D,20171025,000000,29.8525,29.8525,29.3626,29.4804,20237491.461753,0
+CSCO.US,D,20171026,000000,29.5737,29.663,29.283,29.4538,16992748.104356,0
+CSCO.US,D,20171027,000000,29.3596,29.7573,29.2996,29.5913,23682365.433697,0
+CSCO.US,D,20171030,000000,29.498,29.5491,29.0709,29.2584,21343758.954929,0
+CSCO.US,D,20171031,000000,29.2064,29.4303,29.1887,29.3518,16212942.403195,0
+CSCO.US,D,20171101,000000,29.4715,29.8693,29.4627,29.7573,25655734.559287,0
+CSCO.US,D,20171102,000000,29.6954,29.7729,29.3596,29.4038,23068606.429222,0
+CSCO.US,D,20171103,000000,29.4627,29.6434,29.2476,29.6296,15607050.328281,0
+CSCO.US,D,20171106,000000,29.5432,29.7043,29.447,29.5737,14876504.335833,0
+CSCO.US,D,20171107,000000,29.498,29.6375,29.4077,29.554,13185413.881748,0
+CSCO.US,D,20171108,000000,29.4902,29.6532,29.3262,29.6532,15185972.541623,0
+CSCO.US,D,20171109,000000,29.4715,29.498,29.1121,29.2663,19511629.983995,0
+CSCO.US,D,20171110,000000,29.2762,29.2996,28.9393,29.2132,22471291.089682,0
+CSCO.US,D,20171113,000000,29.1023,29.4038,29.0768,29.1799,19100645.28975,0
+CSCO.US,D,20171114,000000,29.1023,29.3596,29.0513,29.2584,20311269.513006,0
+CSCO.US,D,20171115,000000,29.1976,29.4902,29.01,29.3184,35605361.672052,0
+CSCO.US,D,20171116,000000,30.9788,31.5189,30.7953,30.8403,71149238.070422,0
+CSCO.US,D,20171117,000000,30.8571,31.2154,30.2453,30.8571,32087929.65942,0
+CSCO.US,D,20171120,000000,30.8817,31.407,30.8817,31.3726,31016161.580191,0
+CSCO.US,D,20171121,000000,31.5857,31.7752,31.4384,31.5032,28048135.560664,0
+CSCO.US,D,20171122,000000,31.5444,31.5562,31.2518,31.3274,20038608.353835,0
+CSCO.US,D,20171124,000000,31.295,31.4325,31.2154,31.3638,7162013.9744301,0
+CSCO.US,D,20171127,000000,31.3814,31.8793,31.3726,31.6907,24188461.051747,0
+CSCO.US,D,20171128,000000,31.8017,32.4901,31.7851,32.4537,36027584.10969,0
+CSCO.US,D,20171129,000000,32.4469,32.6815,31.9991,32.2161,42787002.744662,0
+CSCO.US,D,20171130,000000,32.335,32.4901,32.059,32.059,35788561.839486,0
+CSCO.US,D,20171201,000000,31.8793,32.3693,31.568,32.3182,31315404.305111,0
+CSCO.US,D,20171204,000000,32.4989,32.6521,32.2662,32.4204,34216695.339384,0
+CSCO.US,D,20171205,000000,32.438,32.5077,31.948,32.0688,27094769.608602,0
+CSCO.US,D,20171206,000000,32.1189,32.4204,32.0168,32.1542,19219395.700401,0
+CSCO.US,D,20171207,000000,32.0246,32.4734,32.0246,32.1454,19875350.980135,0
+CSCO.US,D,20171208,000000,32.3084,32.3948,32.163,32.327,16197037.457449,0
+CSCO.US,D,20171211,000000,32.3084,32.6943,32.2908,32.6275,19472293.299443,0
+CSCO.US,D,20171212,000000,32.4812,32.7483,32.2828,32.5824,19350499.990988,0
+CSCO.US,D,20171213,000000,32.7385,32.9801,32.6619,32.7905,23500390.368693,0
+CSCO.US,D,20171214,000000,32.8337,32.8927,32.5352,32.5824,19473097.813922,0
+CSCO.US,D,20171215,000000,32.6697,32.9015,32.4036,32.8249,54847226.749002,0
+CSCO.US,D,20171218,000000,33.0744,33.4268,32.9182,33.0744,25037707.554581,0
+CSCO.US,D,20171219,000000,33.2294,33.3994,32.9015,32.9182,22914449.234495,0
+CSCO.US,D,20171220,000000,33.0812,33.3502,32.8426,33.2972,22034696.3573,0
+CSCO.US,D,20171221,000000,33.417,33.5152,33.0812,33.1185,19063338.222106,0
+CSCO.US,D,20171222,000000,33.1097,33.2972,33.0645,33.1342,12967484.148122,0
+CSCO.US,D,20171226,000000,33.1342,33.2452,32.9702,33.0744,9515592.5694969,0
+CSCO.US,D,20171227,000000,33.1264,33.2206,33.0478,33.1421,12250505.935939,0
+CSCO.US,D,20171228,000000,33.2874,33.2874,33.0478,33.1676,10247218.037069,0
+CSCO.US,D,20171229,000000,33.0134,33.1952,32.9182,32.9182,14632005.256931,0
+CSCO.US,D,20180102,000000,33.2384,33.4789,33.0292,33.3994,23411694.174897,0
+CSCO.US,D,20180103,000000,33.2796,33.7657,33.1185,33.6665,34082277.26384,0
+CSCO.US,D,20180104,000000,33.8157,34.239,33.7107,33.7617,23940759.190519,0
+CSCO.US,D,20180105,000000,34.2478,34.5315,34.0858,34.2301,28280339.825249,0
+CSCO.US,D,20180108,000000,34.2212,34.6023,34.0828,34.5855,19091218.213121,0
+CSCO.US,D,20180109,000000,34.4559,34.6023,34.239,34.3666,24769002.773577,0
+CSCO.US,D,20180110,000000,34.3342,34.8438,34.3175,34.5591,22483711.163848,0
+CSCO.US,D,20180111,000000,34.7574,34.8193,34.4196,34.7231,25042746.462991,0
+CSCO.US,D,20180112,000000,34.8261,35.4418,34.6799,35.3898,27384847.997066,0
+CSCO.US,D,20180116,000000,35.4163,35.6421,34.9135,35.105,37899174.006653,0
+CSCO.US,D,20180117,000000,35.3652,35.7797,35.2484,35.6755,27902766.922844,0
+CSCO.US,D,20180118,000000,35.7089,35.9181,35.5283,35.7639,21061874.393683,0
+CSCO.US,D,20180119,000000,35.7453,35.9534,35.5891,35.7541,28268515.499147,0
+CSCO.US,D,20180122,000000,35.6755,36.0762,35.5204,36.0762,26379194.714081,0
+CSCO.US,D,20180123,000000,35.9701,36.4827,35.9701,36.4562,26754156.508732,0
+CSCO.US,D,20180124,000000,36.5397,36.9619,36.3767,36.5141,30761423.781573,0
+CSCO.US,D,20180125,000000,36.6035,36.7753,36.2126,36.2824,22019646.84467,0
+CSCO.US,D,20180126,000000,36.4975,36.8529,36.3256,36.8529,26970649.318394,0
+CSCO.US,D,20180129,000000,36.6271,37.2172,36.6271,37.1034,27254337.417797,0
+CSCO.US,D,20180130,000000,36.9619,37.1132,36.3442,36.5868,33224556.88128,0
+CSCO.US,D,20180131,000000,36.3521,36.3767,35.8061,35.9701,41720484.377004,0
+CSCO.US,D,20180201,000000,35.5803,36.466,35.216,36.1076,30139704.157243,0
+CSCO.US,D,20180202,000000,35.9367,36.3256,35.3898,35.4418,30205808.769758,0
+CSCO.US,D,20180205,000000,35.3898,35.8523,33.528,33.581,60180120.025626,0
+CSCO.US,D,20180206,000000,33.1912,34.9008,32.3418,34.7829,63714612.837086,0
+CSCO.US,D,20180207,000000,34.9057,36.36,34.6621,34.9302,37632744.270394,0
+CSCO.US,D,20180208,000000,35.0166,35.2946,33.528,33.5722,49317629.682162,0
+CSCO.US,D,20180209,000000,33.7705,34.5679,33.1048,34.2301,59221541.023413,0
+CSCO.US,D,20180212,000000,35.0824,35.4242,34.8311,35.157,43996197.172564,0
+CSCO.US,D,20180213,000000,35.0687,35.7717,34.8261,35.7001,33941760.153843,0
+CSCO.US,D,20180214,000000,35.5361,36.5947,35.4949,36.4474,50111261.830269,0
+CSCO.US,D,20180215,000000,39.022,39.079,37.4588,38.1698,83202747.943164,0
+CSCO.US,D,20180216,000000,37.9988,39.0426,37.9203,38.3848,44606092.470793,0
+CSCO.US,D,20180220,000000,38.099,38.6971,37.937,38.152,33152628.194957,0
+CSCO.US,D,20180221,000000,38.1962,38.4643,37.4784,37.5029,32523315.583337,0
+CSCO.US,D,20180222,000000,37.6571,37.7209,37.0188,37.1818,29817587.761788,0
+CSCO.US,D,20180223,000000,37.5531,38.1354,37.1642,38.099,29768115.213169,0
+CSCO.US,D,20180226,000000,38.3583,39.3589,38.213,39.2774,32065602.855057,0
+CSCO.US,D,20180227,000000,39.3206,39.4953,38.6381,39.0014,31665078.885789,0
+CSCO.US,D,20180228,000000,39.2008,39.7379,38.7756,38.7756,31048278.001883,0
+CSCO.US,D,20180301,000000,38.6882,38.9661,37.5344,37.9282,37133275.203886,0
+CSCO.US,D,20180302,000000,37.4883,38.2924,37.3213,38.152,33315051.521367,0
+CSCO.US,D,20180305,000000,38.0322,38.7628,37.8398,38.5507,25524004.987826,0
+CSCO.US,D,20180306,000000,38.6617,38.7805,38.2168,38.3504,25325703.370753,0
+CSCO.US,D,20180307,000000,38.1256,38.4397,37.9282,38.2738,25446376.469173,0
+CSCO.US,D,20180308,000000,38.318,38.4545,38.045,38.3936,23426696.842379,0
+CSCO.US,D,20180309,000000,38.6381,39.4345,38.6293,39.2862,25673298.434258,0
+CSCO.US,D,20180312,000000,39.4247,39.7193,39.3117,39.4433,21133486.366077,0
+CSCO.US,D,20180313,000000,39.6407,39.9716,38.8964,39.1066,27036342.508316,0
+CSCO.US,D,20180314,000000,39.2597,39.624,39.0426,39.2106,24414671.174273,0
+CSCO.US,D,20180315,000000,39.2263,39.6033,39.0702,39.2518,27162400.761883,0
+CSCO.US,D,20180316,000000,39.2518,39.4865,38.9386,38.9749,64820345.684565,0
+CSCO.US,D,20180319,000000,38.6115,38.8109,38.0136,38.3337,30873707.525207,0
+CSCO.US,D,20180320,000000,38.5252,38.6529,38.2542,38.4221,26341727.761914,0
+CSCO.US,D,20180321,000000,38.3111,38.8816,38.2149,38.3681,26016530.788864,0
+CSCO.US,D,20180322,000000,37.8918,38.1166,37.2516,37.2948,34091910.051765,0
+CSCO.US,D,20180323,000000,37.8486,37.9616,36.7331,36.7331,36676992.270959,0
+CSCO.US,D,20180326,000000,37.4519,38.2374,37.0876,38.152,34335709.508581,0
+CSCO.US,D,20180327,000000,38.5252,38.5507,36.5779,36.957,35733176.618629,0
+CSCO.US,D,20180328,000000,36.8127,37.0944,36.0388,36.0762,42379088.444283,0
+CSCO.US,D,20180329,000000,36.3168,37.173,36.0035,37.1396,63540998.61243,0
+CSCO.US,D,20180402,000000,36.8185,36.9148,35.0962,35.5106,42488793.668092,0
+CSCO.US,D,20180403,000000,35.7973,35.9367,35.2602,35.8317,32340201.977588,0
+CSCO.US,D,20180404,000000,35.2552,36.2667,35.0804,35.9613,34503744.068891,0
+CSCO.US,D,20180405,000000,36.2244,36.6761,36.1204,36.5023,33603337.573777,0
+CSCO.US,D,20180406,000000,36.1351,36.3816,35.3064,35.5518,36899423.212177,0
+CSCO.US,D,20180409,000000,35.7443,36.7125,35.6991,35.9377,29436511.657094,0
+CSCO.US,D,20180410,000000,36.7479,37.281,36.4434,37.1052,26099403.927226,0
+CSCO.US,D,20180411,000000,37.0356,37.447,36.8863,37.0356,24852236.415894,0
+CSCO.US,D,20180412,000000,37.3419,38.0922,37.2978,37.8299,25544247.183152,0
+CSCO.US,D,20180413,000000,38.0136,38.1806,37.2202,37.5305,20933416.853895,0
+CSCO.US,D,20180416,000000,37.6405,38.0922,37.5579,37.7956,18110039.482646,0
+CSCO.US,D,20180417,000000,38.2758,39.0614,38.1491,38.9219,24602032.412799,0
+CSCO.US,D,20180418,000000,38.9376,39.2116,38.6627,38.9572,20169281.872745,0
+CSCO.US,D,20180419,000000,38.7736,39.2361,38.7403,38.8944,24599486.480903,0
+CSCO.US,D,20180420,000000,38.8424,39.0614,38.0754,38.4849,26967366.08462,0
+CSCO.US,D,20180423,000000,38.6341,38.8207,38.2944,38.6253,23733915.462745,0
+CSCO.US,D,20180424,000000,38.7825,39.2018,37.8201,38.1806,24541264.073539,0
+CSCO.US,D,20180425,000000,38.2306,38.3975,37.3154,38.153,24867217.697549,0
+CSCO.US,D,20180426,000000,38.3887,38.8335,37.9193,38.59,23542057.090116,0
+CSCO.US,D,20180427,000000,39.0102,39.5759,38.7216,39.025,23001371.422944,0
+CSCO.US,D,20180430,000000,39.2116,39.4374,38.6519,38.6577,22865124.349925,0
+CSCO.US,D,20180501,000000,38.3288,39.2361,38.2562,39.132,19321742.162655,0
+CSCO.US,D,20180502,000000,39.2018,39.3225,38.2306,38.2856,27038790.676427,0
+CSCO.US,D,20180503,000000,38.4142,39.1144,37.9193,38.7903,27209078.895654,0
+CSCO.US,D,20180504,000000,38.4162,39.7153,38.32,39.5405,22344635.051305,0
+CSCO.US,D,20180507,000000,39.5955,40.1513,39.5405,39.9166,20417960.353448,0
+CSCO.US,D,20180508,000000,39.9932,40.0384,39.6123,39.898,23239559.645859,0
+CSCO.US,D,20180509,000000,40.0708,40.2387,39.4463,40.1876,23414794.101574,0
+CSCO.US,D,20180510,000000,40.1513,40.4753,39.8656,40.4125,21159189.076135,0
+CSCO.US,D,20180511,000000,40.2298,40.3879,39.9618,40.0924,20107659.118741,0
+CSCO.US,D,20180514,000000,39.9343,40.3536,39.8656,39.8891,25247120.636824,0
+CSCO.US,D,20180515,000000,39.4639,39.7585,39.2194,39.6987,28358573.25732,0
+CSCO.US,D,20180516,000000,39.5955,39.7585,39.2882,39.4188,35805299.814149,0
+CSCO.US,D,20180517,000000,37.6463,38.5458,37.5501,37.936,55231523.966732,0
+CSCO.US,D,20180518,000000,37.936,38.0322,37.6325,37.718,28017619.002575,0
+CSCO.US,D,20180521,000000,37.9616,38.3533,37.9007,38.1894,24958745.985986,0
+CSCO.US,D,20180522,000000,38.2228,38.3288,37.9478,38.1,18767553.891075,0
+CSCO.US,D,20180523,000000,37.881,38.1442,37.4372,38.1266,23644520.665238,0
+CSCO.US,D,20180524,000000,38.0568,38.3789,37.5403,38.0322,21053905.626845,0
+CSCO.US,D,20180525,000000,37.936,38.0754,37.718,37.7603,17599260.368281,0
+CSCO.US,D,20180529,000000,37.3282,37.6719,37.1151,37.5079,28867037.610405,0
+CSCO.US,D,20180530,000000,37.6051,37.8299,37.3851,37.4028,25775449.368942,0
+CSCO.US,D,20180531,000000,37.4087,37.6463,37.1926,37.281,36018282.292912,0
+CSCO.US,D,20180601,000000,37.4549,38.1364,37.4273,38.1088,21025521.541314,0
+CSCO.US,D,20180604,000000,37.9704,38.2562,37.718,38.041,20721958.879152,0
+CSCO.US,D,20180605,000000,38.1806,38.1894,37.8732,38.1176,19165054.311622,0
+CSCO.US,D,20180606,000000,38.1982,38.6764,38.1088,38.6341,20312382.594431,0
+CSCO.US,D,20180607,000000,38.6175,38.7471,37.8388,38.1,22594264.692164,0
+CSCO.US,D,20180608,000000,37.9861,38.1716,37.8054,37.9527,21552151.62767,0
+CSCO.US,D,20180611,000000,38.0754,38.3366,37.9193,38.1364,17263545.64138,0
+CSCO.US,D,20180612,000000,38.1266,38.3573,37.9448,38.3533,20122956.09595,0
+CSCO.US,D,20180613,000000,38.426,38.8708,38.266,38.4162,27934308.9823,0
+CSCO.US,D,20180614,000000,38.6087,39.1144,38.4505,39.0102,27518717.169694,0
+CSCO.US,D,20180615,000000,38.7216,38.8708,38.05,38.6253,56571238.139259,0
+CSCO.US,D,20180618,000000,38.2944,38.7736,37.8732,38.59,20192240.068218,0
+CSCO.US,D,20180619,000000,38.0754,38.426,37.9193,38.2473,25432196.64688,0
+CSCO.US,D,20180620,000000,38.3612,38.3975,38.1442,38.1806,24375160.347979,0
+CSCO.US,D,20180621,000000,38.1364,38.2139,37.5865,37.6719,23971785.953359,0
+CSCO.US,D,20180622,000000,37.8299,37.9272,37.4372,37.7082,31459123.179061,0
+CSCO.US,D,20180625,000000,37.2624,37.3773,36.4915,36.9148,32795747.608638,0
+CSCO.US,D,20180626,000000,37.0798,37.6541,37.0012,37.1416,25400090.408916,0
+CSCO.US,D,20180627,000000,37.2978,37.6621,36.9059,36.9501,23823257.30487,0
+CSCO.US,D,20180628,000000,36.9501,37.6983,36.9059,37.4833,25430478.652036,0
+CSCO.US,D,20180629,000000,37.5767,37.9704,37.5079,37.5579,23512245.245977,0
+CSCO.US,D,20180702,000000,37.1504,37.3851,36.8343,37.3684,24987284.864177,0
+CSCO.US,D,20180703,000000,37.4784,37.7327,37.2024,37.2457,15437077.80461,0
+CSCO.US,D,20180705,000000,37.4391,37.5099,36.9118,37.4391,20596935.292306,0
+CSCO.US,D,20180706,000000,37.2889,37.7171,37.2202,37.5707,23029545.723688,0
+CSCO.US,D,20180709,000000,37.6081,37.6345,37.2624,37.5334,26384592.089702,0
+CSCO.US,D,20180710,000000,37.7121,37.8614,37.5707,37.7023,22990861.816075,0
+CSCO.US,D,20180711,000000,37.4391,37.6129,37.3331,37.4489,20145455.005309,0
+CSCO.US,D,20180712,000000,37.6179,38.3789,37.6081,38.3366,20461733.069737,0
+CSCO.US,D,20180713,000000,38.2846,38.5125,36.0124,36.7527,57796295.759625,0
+CSCO.US,D,20180716,000000,36.9914,37.774,36.9472,37.3861,27814568.713327,0
+CSCO.US,D,20180717,000000,37.1318,37.395,37.069,37.2457,24086456.76274,0
+CSCO.US,D,20180718,000000,37.1574,37.3606,37.0788,37.1318,23149250.349614,0
+CSCO.US,D,20180719,000000,37.6503,37.8349,37.1406,37.2978,27849632.305783,0
+CSCO.US,D,20180720,000000,37.174,37.2663,36.8235,36.955,23575772.35704,0
+CSCO.US,D,20180723,000000,36.8755,37.0532,36.4552,36.9992,17797951.003748,0
+CSCO.US,D,20180724,000000,37.1406,37.7219,37.008,37.2889,19886598.907255,0
+CSCO.US,D,20180725,000000,37.2624,38.0204,37.2024,37.9664,23508362.190648,0
+CSCO.US,D,20180726,000000,38.3366,38.5517,38.0204,38.2944,26735529.452601,0
+CSCO.US,D,20180727,000000,38.0548,38.37,37.3164,37.4489,25066947.07323,0
+CSCO.US,D,20180730,000000,37.3527,37.4853,37.0179,37.0954,17393074.509309,0
+CSCO.US,D,20180731,000000,37.1574,37.4941,36.8725,37.2024,23758974.561219,0
+CSCO.US,D,20180801,000000,36.9393,37.2457,36.357,36.8235,24611223.226947,0
+CSCO.US,D,20180802,000000,36.4081,37.4755,36.2431,37.4116,20499641.995681,0
+CSCO.US,D,20180803,000000,37.5707,37.7171,37.3527,37.6749,15226350.003135,0
+CSCO.US,D,20180806,000000,37.5893,38.1874,37.5226,38.0902,16307934.177385,0
+CSCO.US,D,20180807,000000,38.0902,38.3887,38.0342,38.3366,20508040.515823,0
+CSCO.US,D,20180808,000000,38.3887,38.6705,38.2139,38.5655,15820626.518363,0
+CSCO.US,D,20180809,000000,38.6097,38.8031,38.4437,38.5125,16027251.295993,0
+CSCO.US,D,20180810,000000,38.4349,38.6607,38.3366,38.5125,16280980.90558,0
+CSCO.US,D,20180813,000000,38.7766,39.0486,38.4437,38.4859,20590599.995374,0
+CSCO.US,D,20180814,000000,38.5655,38.9524,38.3366,38.7059,18167100.945065,0
+CSCO.US,D,20180815,000000,38.4073,39.1458,37.8349,38.5821,31718490.50024,0
+CSCO.US,D,20180816,000000,40.2632,40.5441,39.6545,39.7271,55302361.97583,0
+CSCO.US,D,20180817,000000,39.6741,40.5313,39.5141,40.3516,26320794.091485,0
+CSCO.US,D,20180820,000000,40.4587,40.7552,40.2721,40.659,21926710.146707,0
+CSCO.US,D,20180821,000000,40.6855,40.8426,40.22,40.2721,21163742.22074,0
+CSCO.US,D,20180822,000000,40.4203,40.6059,40.2181,40.4587,15008752.259029,0
+CSCO.US,D,20180823,000000,40.3595,40.6855,40.3349,40.4842,17482463.196581,0
+CSCO.US,D,20180824,000000,40.6413,40.8524,40.5265,40.7464,17705482.757254,0
+CSCO.US,D,20180827,000000,40.9054,41.2168,40.765,40.983,19563761.503888,0
+CSCO.US,D,20180828,000000,41.1529,41.583,41.0106,41.3002,21766199.324338,0
+CSCO.US,D,20180829,000000,41.4073,41.8904,41.258,41.7676,22986329.038925,0
+CSCO.US,D,20180830,000000,41.6183,41.8197,41.3179,41.4769,18459520.572501,0
+CSCO.US,D,20180831,000000,41.2668,42.076,41.1696,42.022,28310525.41219,0
+CSCO.US,D,20180904,000000,42.0858,42.2763,41.7922,41.9866,21737692.015703,0
+CSCO.US,D,20180905,000000,41.8373,41.9178,41.1284,41.583,23665519.511522,0
+CSCO.US,D,20180906,000000,41.7333,42.1348,41.4073,41.5919,18799907.593619,0
+CSCO.US,D,20180907,000000,41.3542,41.7765,41.2393,41.3895,19586250.22952,0
+CSCO.US,D,20180910,000000,41.6105,41.7499,41.148,41.4073,18867301.466048,0
+CSCO.US,D,20180911,000000,41.2668,41.4947,40.8475,41.3709,19656595.346202,0
+CSCO.US,D,20180912,000000,41.2216,41.3542,40.8524,41.2482,18926622.697617,0
+CSCO.US,D,20180913,000000,41.205,41.6959,41.1696,41.5545,20430256.186137,0
+CSCO.US,D,20180914,000000,41.583,41.7765,41.4327,41.6959,15843235.41198,0
+CSCO.US,D,20180917,000000,41.5477,41.855,41.4073,41.4416,16403851.652413,0
+CSCO.US,D,20180918,000000,41.4073,41.9178,41.4073,41.7499,18722193.531654,0
+CSCO.US,D,20180919,000000,41.7156,41.8904,41.4515,41.5919,14461993.016724,0
+CSCO.US,D,20180920,000000,41.7057,42.0582,41.4867,41.9866,19334084.840491,0
+CSCO.US,D,20180921,000000,42.1624,42.7859,42.0662,42.7181,67825251.055177,0
+CSCO.US,D,20180924,000000,42.4098,42.7682,42.3902,42.6141,24803605.043173,0
+CSCO.US,D,20180925,000000,42.728,42.999,42.6053,42.6357,17973324.976531,0
+CSCO.US,D,20180926,000000,42.8762,43.1571,42.4639,42.5875,22826507.654914,0
+CSCO.US,D,20180927,000000,42.5139,42.893,42.4098,42.5139,18086180.027282,0
+CSCO.US,D,20180928,000000,42.4639,42.9283,42.2763,42.7957,17590919.895387,0
+CSCO.US,D,20181001,000000,43.105,43.2278,42.8095,42.9892,15539538.324613,0
+CSCO.US,D,20181002,000000,42.886,43.2278,42.8144,43.1148,17815059.666094,0
+CSCO.US,D,20181003,000000,43.3329,43.5175,43.1659,43.2278,19026791.878912,0
+CSCO.US,D,20181004,000000,43.0678,43.1914,42.5453,42.8458,24966304.348601,0
+CSCO.US,D,20181005,000000,42.8635,43.2641,42.1643,42.6239,21570355.040732,0
+CSCO.US,D,20181008,000000,42.4403,42.9508,41.7578,42.0858,26863805.722038,0
+CSCO.US,D,20181009,000000,42.0936,42.5355,41.8727,42.0592,19205255.594645,0
+CSCO.US,D,20181010,000000,42.015,42.077,40.333,40.4095,37324625.408508,0
+CSCO.US,D,20181011,000000,40.2603,40.385,38.8964,39.0741,41209525.01066,0
+CSCO.US,D,20181012,000000,39.7909,40.6059,39.3746,40.4832,39998650.267705,0
+CSCO.US,D,20181015,000000,40.3143,40.4911,39.5611,39.5611,29538871.358193,0
+CSCO.US,D,20181016,000000,40.109,40.6865,39.7203,40.5795,25596955.102026,0
+CSCO.US,D,20181017,000000,40.6413,40.9418,40.0492,40.6865,20102572.346811,0
+CSCO.US,D,20181018,000000,41.0036,41.1726,39.9854,40.2603,21504046.753665,0
+CSCO.US,D,20181019,000000,40.2092,40.9172,39.9696,40.1542,24114325.551655,0
+CSCO.US,D,20181022,000000,40.5353,40.986,40.2142,40.5255,21674306.458454,0
+CSCO.US,D,20181023,000000,39.9854,40.5353,39.3599,40.224,24656103.932797,0
+CSCO.US,D,20181024,000000,40.2868,40.4577,38.9317,39.028,33409984.229937,0
+CSCO.US,D,20181025,000000,39.515,40.5715,39.1498,40.2692,30548301.785742,0
+CSCO.US,D,20181026,000000,39.4737,39.952,38.7736,39.188,35914112.943421,0
+CSCO.US,D,20181029,000000,39.7546,39.897,38.0293,38.8237,31857812.040618,0
+CSCO.US,D,20181030,000000,38.8964,39.5887,38.7471,39.4816,29272504.761044,0
+CSCO.US,D,20181031,000000,39.897,41.0036,39.7546,40.5157,29384417.816994,0
+CSCO.US,D,20181101,000000,40.4489,40.6325,39.9422,40.4292,27847028.32664,0
+CSCO.US,D,20181102,000000,40.4911,40.8181,39.8351,40.279,28884891.721612,0
+CSCO.US,D,20181105,000000,40.5077,41.1234,40.164,40.8632,19787548.917621,0
+CSCO.US,D,20181106,000000,40.7758,41.2884,40.7405,41.1804,17441478.784905,0
+CSCO.US,D,20181107,000000,41.6085,42.4491,41.3994,42.4226,22571993.898303,0
+CSCO.US,D,20181108,000000,42.3941,42.8998,42.3941,42.8998,23714276.144093,0
+CSCO.US,D,20181109,000000,42.5827,42.7329,41.3601,41.7225,24858495.33487,0
+CSCO.US,D,20181112,000000,41.7489,41.8462,40.333,40.4017,29259968.592385,0
+CSCO.US,D,20181113,000000,40.4734,40.7886,39.8764,39.9608,29579834.384042,0
+CSCO.US,D,20181114,000000,40.2603,40.4194,39.0378,39.2597,41341815.705511,0
+CSCO.US,D,20181115,000000,41.4475,41.7136,39.9864,41.42,51921667.891887,0
+CSCO.US,D,20181116,000000,41.147,41.6586,40.8544,41.0498,35373081.02951,0
+CSCO.US,D,20181119,000000,41.0498,41.2531,40.0766,40.5157,32034177.908468,0
+CSCO.US,D,20181120,000000,39.7831,40.1052,39.0918,39.4001,32102202.153634,0
+CSCO.US,D,20181121,000000,39.8086,40.0109,39.3157,39.7546,22715410.315544,0
+CSCO.US,D,20181123,000000,39.3667,39.9608,39.3117,39.4463,10583290.212809,0
+CSCO.US,D,20181126,000000,39.9775,40.4194,39.9343,40.3575,20636022.475532,0
+CSCO.US,D,20181127,000000,40.2515,41.0842,40.0394,40.8446,24245693.600787,0
+CSCO.US,D,20181128,000000,41.0036,42.0494,40.8446,41.8825,27431175.810607,0
+CSCO.US,D,20181129,000000,41.5359,42.2979,41.5359,41.9248,25575957.274114,0
+CSCO.US,D,20181130,000000,41.8638,42.4324,41.5525,42.3941,46993829.324933,0
+CSCO.US,D,20181203,000000,42.7938,43.2101,42.5827,43.1659,27878631.488462,0
+CSCO.US,D,20181204,000000,43.1296,43.5185,41.8462,41.9346,34780639.621993,0
+CSCO.US,D,20181206,000000,41.6173,42.9175,41.1558,42.8556,45315809.685207,0
+CSCO.US,D,20181207,000000,42.6504,42.94,41.0586,41.1284,43243819.304915,0
+CSCO.US,D,20181210,000000,41.0036,41.7421,40.5765,41.5015,32386037.917086,0
+CSCO.US,D,20181211,000000,42.3843,42.4226,41.3679,41.7038,29412458.710906,0
+CSCO.US,D,20181212,000000,42.4403,42.6877,41.9434,41.9964,26147705.347173,0
+CSCO.US,D,20181213,000000,42.2272,42.4785,41.7421,42.0406,22641223.896815,0
+CSCO.US,D,20181214,000000,41.0664,41.2845,40.4194,40.5795,30898405.101352,0
+CSCO.US,D,20181217,000000,40.5795,40.7307,38.8846,39.1448,41338192.335236,0
+CSCO.US,D,20181218,000000,39.4561,39.5071,38.7295,39.021,34454399.835239,0
+CSCO.US,D,20181219,000000,38.8708,39.7831,37.7003,38.208,39316822.209662,0
+CSCO.US,D,20181220,000000,38.0734,38.2866,37.0817,37.6325,43823027.976804,0
+CSCO.US,D,20181221,000000,38.0008,38.4889,36.9658,37.064,87977152.360048,0
+CSCO.US,D,20181224,000000,36.9315,37.0267,35.6481,35.6735,27177744.584239,0
+CSCO.US,D,20181226,000000,36.0251,37.6405,35.7797,37.6149,37640958.465065,0
+CSCO.US,D,20181227,000000,37.0984,38.0204,36.4444,38.0008,32072249.774053,0
+CSCO.US,D,20181228,000000,38.2316,38.5468,37.6051,37.8781,25346664.537246,0
+CSCO.US,D,20181231,000000,38.2482,38.5684,37.9841,38.372,23239049.441107,0
+CSCO.US,D,20190102,000000,37.445,38.2571,37.3812,38.0391,26911400.39129,0
+CSCO.US,D,20190103,000000,37.7514,37.8496,36.5553,36.6555,33173341.89687,0
+CSCO.US,D,20190104,000000,37.3518,38.3749,37.066,38.3072,30829600.782653,0
+CSCO.US,D,20190107,000000,38.2492,38.9524,38.1628,38.5645,21835749.091897,0
+CSCO.US,D,20190108,000000,38.8856,39.2165,38.4663,38.8777,24730260.818716,0
+CSCO.US,D,20190109,000000,39.1536,39.1536,38.5291,38.6607,25367391.478005,0
+CSCO.US,D,20190110,000000,38.4751,38.6361,38.0008,38.5919,26081763.674299,0
+CSCO.US,D,20190111,000000,38.4751,38.8591,38.2738,38.8139,19472322.832253,0
+CSCO.US,D,20190114,000000,38.4496,38.7265,38.3749,38.5645,18200406.826139,0
+CSCO.US,D,20190115,000000,38.6705,39.3049,38.5105,39.2872,19881434.738996,0
+CSCO.US,D,20190116,000000,39.3756,39.4845,39.0544,39.2342,19342069.901292,0
+CSCO.US,D,20190117,000000,39.1536,39.7428,39.0908,39.4571,21094136.44268,0
+CSCO.US,D,20190118,000000,39.6977,40.4743,39.5455,40.1896,27357870.284314,0
+CSCO.US,D,20190122,000000,40.056,40.3752,39.6093,39.9677,23908993.089055,0
+CSCO.US,D,20190123,000000,40.2868,40.9467,40.1808,40.5735,27754381.864913,0
+CSCO.US,D,20190124,000000,40.7238,40.8298,40.3663,40.7041,19451927.881014,0
+CSCO.US,D,20190125,000000,41.1618,41.6439,41.0096,41.1706,27113185.861572,0
+CSCO.US,D,20190128,000000,40.8132,40.8485,40.3663,40.8298,20501265.281858,0
+CSCO.US,D,20190129,000000,40.8858,41.0989,40.7385,41.0194,16212999.43207,0
+CSCO.US,D,20190130,000000,41.0007,41.8844,40.982,41.6881,20537331.971482,0
+CSCO.US,D,20190131,000000,41.6959,42.2861,41.5173,42.2066,26547867.794112,0
+CSCO.US,D,20190201,000000,42.2763,42.4471,41.9906,42.2488,18226004.643803,0
+CSCO.US,D,20190204,000000,42.1418,42.3647,42.0544,42.2586,17639633.756301,0
+CSCO.US,D,20190205,000000,42.3234,42.3529,42.014,42.179,18987797.367608,0
+CSCO.US,D,20190206,000000,42.0544,42.4747,41.9022,42.3735,20348202.837847,0
+CSCO.US,D,20190207,000000,42.1172,42.2321,41.4927,41.6783,22780371.295451,0
+CSCO.US,D,20190208,000000,41.4102,42.124,41.3208,42.1172,20624555.598268,0
+CSCO.US,D,20190211,000000,42.2488,42.5817,42.0622,42.4648,21696267.666996,0
+CSCO.US,D,20190212,000000,42.1889,42.9734,42.0897,42.7417,26789490.988342,0
+CSCO.US,D,20190213,000000,42.7152,42.7947,42.0544,42.3921,31737870.133838,0
+CSCO.US,D,20190214,000000,43.5989,44.3384,43.1434,43.1954,53332640.661462,0
+CSCO.US,D,20190215,000000,43.5813,44.2588,43.2327,44.1145,33826455.916607,0
+CSCO.US,D,20190219,000000,43.9092,44.5623,43.9092,44.3119,22638708.516101,0
+CSCO.US,D,20190220,000000,44.3571,44.4455,44.0448,44.2932,19665177.17344,0
+CSCO.US,D,20190221,000000,44.2137,44.3737,43.9092,44.0978,19182994.984513,0
+CSCO.US,D,20190222,000000,44.3571,44.8205,44.25,44.7233,24659274.127195,0
+CSCO.US,D,20190225,000000,44.9276,45.5157,44.9276,45.3282,27187352.931218,0
+CSCO.US,D,20190226,000000,45.0808,45.883,45.0522,45.6768,21717388.718012,0
+CSCO.US,D,20190227,000000,45.7043,46.0971,45.4195,46.044,22343109.528912,0
+CSCO.US,D,20190228,000000,46.0068,46.373,45.833,46.2051,34407783.822208,0
+CSCO.US,D,20190301,000000,46.4103,46.4889,45.7573,45.883,26536754.292195,0
+CSCO.US,D,20190304,000000,46.0971,46.3387,45.1868,45.6601,20981676.520559,0
+CSCO.US,D,20190305,000000,45.6228,45.9664,45.4893,45.7848,16800434.519105,0
+CSCO.US,D,20190306,000000,45.8476,46.2228,45.4451,46.1128,22058491.65518,0
+CSCO.US,D,20190307,000000,46.0068,46.3829,45.6994,45.775,24884654.275924,0
+CSCO.US,D,20190308,000000,45.2673,45.6316,45.0808,45.5796,20372517.505835,0
+CSCO.US,D,20190311,000000,45.6415,46.4889,45.6061,46.3387,20010721.234209,0
+CSCO.US,D,20190312,000000,46.4191,46.6538,46.1226,46.5429,21832657.312201,0
+CSCO.US,D,20190313,000000,46.7736,47.1723,46.5341,46.9346,23045700.17076,0
+CSCO.US,D,20190314,000000,46.972,47.2656,46.864,47.0702,21530706.734116,0
+CSCO.US,D,20190315,000000,47.2479,47.8548,47.2391,47.4787,48896964.336472,0
+CSCO.US,D,20190318,000000,47.5435,48.1376,47.3825,47.7556,21371511.649351,0
+CSCO.US,D,20190319,000000,48.007,48.1935,47.4277,47.5789,23077566.072753,0
+CSCO.US,D,20190320,000000,47.4443,48.0786,47.1723,47.5347,23687589.68595,0
+CSCO.US,D,20190321,000000,47.3727,48.3997,47.3353,48.1415,22501997.065103,0
+CSCO.US,D,20190322,000000,48.113,48.3183,47.0328,47.0702,26822215.378571,0
+CSCO.US,D,20190325,000000,47.0328,47.2391,46.6254,47.0604,21036615.694148,0
+CSCO.US,D,20190326,000000,47.4709,47.733,47.3029,47.5071,19880065.027635,0
+CSCO.US,D,20190327,000000,47.571,47.8912,47.0702,47.4277,22910740.320908,0
+CSCO.US,D,20190328,000000,47.4709,47.9166,47.3196,47.6211,14672485.574092,0
+CSCO.US,D,20190329,000000,47.9264,48.1935,47.6211,48.1847,21941283.060885,0
+CSCO.US,D,20190401,000000,48.6187,49.1058,48.5421,49.0704,22119865.926232,0
+CSCO.US,D,20190402,000000,49.0871,49.4534,49.0606,49.3473,19343727.812143,0
+CSCO.US,D,20190403,000000,49.4957,49.801,49.15,49.6498,23653438.555486,0
+CSCO.US,D,20190404,000000,49.7294,50.0082,49.2717,49.5231,18273542.284181,0
+CSCO.US,D,20190405,000000,49.6213,49.9454,49.5143,49.586,15384613.276825,0
+CSCO.US,D,20190408,000000,49.5781,49.9002,49.2099,49.8364,15435116.418677,0
+CSCO.US,D,20190409,000000,49.4701,49.7745,49.2717,49.5604,17267331.951296,0
+CSCO.US,D,20190410,000000,49.4947,50.1535,49.4947,50.1339,14986832.80377,0
+CSCO.US,D,20190411,000000,50.2321,50.2507,49.6724,49.9375,14681472.713687,0
+CSCO.US,D,20190412,000000,50.2321,50.6151,50.1054,50.5561,15957100.688508,0
+CSCO.US,D,20190415,000000,50.6534,50.8438,50.5061,50.7977,13581885.745808,0
+CSCO.US,D,20190416,000000,50.8527,51.6658,50.8438,51.1493,21954717.434319,0
+CSCO.US,D,20190417,000000,51.3545,51.4802,50.5512,50.5738,29053058.670382,0
+CSCO.US,D,20190418,000000,50.8626,50.9175,50.3961,50.6534,20411097.539426,0
+CSCO.US,D,20190422,000000,50.4393,50.835,50.3863,50.6013,13306980.093077,0
+CSCO.US,D,20190423,000000,50.6818,50.9175,50.4766,50.9136,20928441.084596,0
+CSCO.US,D,20190424,000000,50.8724,51.3279,50.8164,51.0864,14710487.171958,0
+CSCO.US,D,20190425,000000,50.7094,50.997,50.3037,50.5925,17287916.319869,0
+CSCO.US,D,20190426,000000,50.3136,50.6268,50.0082,50.1889,20053642.590872,0
+CSCO.US,D,20190429,000000,49.9935,50.4933,49.8914,50.4118,18103601.330066,0
+CSCO.US,D,20190430,000000,50.2949,50.4029,49.8736,50.2507,23210222.363426,0
+CSCO.US,D,20190501,000000,50.2949,50.6102,49.855,49.9188,19650113.403593,0
+CSCO.US,D,20190502,000000,49.8286,50.1967,49.2364,49.3453,26967617.622692,0
+CSCO.US,D,20190503,000000,49.0744,49.3877,48.661,49.3453,29936548.975601,0
+CSCO.US,D,20190506,000000,48.3743,49.1814,48.1042,49.0282,18956901.974853,0
+CSCO.US,D,20190507,000000,48.3743,48.716,47.5484,48.006,28157983.356658,0
+CSCO.US,D,20190508,000000,47.7526,48.4449,47.7183,48.0236,23966367.191911,0
+CSCO.US,D,20190509,000000,47.4385,47.791,46.9092,47.5307,27081407.539635,0
+CSCO.US,D,20190510,000000,47.2499,48.0954,46.6578,47.9245,24267905.329028,0
+CSCO.US,D,20190513,000000,46.5497,46.9356,45.8574,46.0754,32144253.81996,0
+CSCO.US,D,20190514,000000,46.21,47.0987,46.1462,46.7216,28367931.0846,0
+CSCO.US,D,20190515,000000,46.4869,47.3393,46.4251,47.0987,34045162.668647,0
+CSCO.US,D,20190516,000000,48.7424,50.6534,48.607,50.2321,51281502.481777,0
+CSCO.US,D,20190517,000000,50.0966,51.0402,49.8638,50.6102,30395536.706576,0
+CSCO.US,D,20190520,000000,50.1152,50.6445,49.8924,50.3037,23386326.509477,0
+CSCO.US,D,20190521,000000,50.9058,50.9706,50.4118,50.7624,20667588.975934,0
+CSCO.US,D,20190522,000000,50.4933,50.564,49.9984,50.017,21688420.086517,0
+CSCO.US,D,20190523,000000,49.3169,49.4053,48.4449,48.6698,25312635.611513,0
+CSCO.US,D,20190524,000000,49.0106,49.1028,48.5539,48.8318,14538530.858152,0
+CSCO.US,D,20190528,000000,49.1637,49.4249,48.3379,48.4361,33145472.089582,0
+CSCO.US,D,20190529,000000,48.0954,48.0954,47.4709,47.7615,22003467.956653,0
+CSCO.US,D,20190530,000000,47.9972,48.2996,47.9038,48.112,14423493.434579,0
+CSCO.US,D,20190531,000000,47.4149,47.4925,46.7137,46.7314,22803266.351814,0
+CSCO.US,D,20190603,000000,46.7481,47.2116,46.2404,46.5045,24918803.369642,0
+CSCO.US,D,20190604,000000,47.133,48.171,47.0712,47.8086,24149220.094233,0
+CSCO.US,D,20190605,000000,48.3645,49.2099,48.2751,49.1726,25076210.191843,0
+CSCO.US,D,20190606,000000,49.2983,49.6675,48.6884,49.4849,17733739.546191,0
+CSCO.US,D,20190607,000000,49.7656,50.564,49.4249,50.2321,19367815.383006,0
+CSCO.US,D,20190610,000000,50.4207,50.8802,50.2586,50.673,18784665.608539,0
+CSCO.US,D,20190611,000000,50.9607,51.6972,50.9509,51.2936,29754656.39879,0
+CSCO.US,D,20190612,000000,50.3411,50.8212,49.9798,50.1712,25812361.307955,0
+CSCO.US,D,20190613,000000,50.2243,50.5335,50.0966,50.4471,17575590.330249,0
+CSCO.US,D,20190614,000000,50.2881,50.3087,49.093,49.1726,25085769.656929,0
+CSCO.US,D,20190617,000000,49.3877,49.8216,49.2717,49.7568,22705423.133899,0
+CSCO.US,D,20190618,000000,50.3577,50.8802,50.0711,50.3411,23574597.154876,0
+CSCO.US,D,20190619,000000,50.3323,50.6268,50.0887,50.4118,23488991.722404,0
+CSCO.US,D,20190620,000000,51.1944,51.6756,50.9058,51.5617,23348101.887977,0
+CSCO.US,D,20190621,000000,51.5617,52.2265,51.1757,51.2219,64120258.202957,0
+CSCO.US,D,20190624,000000,51.4193,51.4547,50.9136,51.3545,19812591.722132,0
+CSCO.US,D,20190625,000000,51.2465,51.3731,50.3037,50.3667,28415088.87194,0
+CSCO.US,D,20190626,000000,50.779,51.2327,50.62,50.835,21473508.809748,0
+CSCO.US,D,20190627,000000,51.1394,51.4193,49.8216,50.0563,26677351.85364,0
+CSCO.US,D,20190628,000000,50.2144,50.2783,48.5215,49.1559,114819277.94443,0
+CSCO.US,D,20190701,000000,49.6302,49.7116,48.7012,49.1637,31714519.864854,0
+CSCO.US,D,20190702,000000,49.2443,50.2243,49.1961,50.1241,22618297.270898,0
+CSCO.US,D,20190703,000000,50.4049,51.1021,50.1967,51.0452,15342701.127566,0
+CSCO.US,D,20190705,000000,50.6131,51.2729,50.3509,51.1561,15793092.774085,0
+CSCO.US,D,20190708,000000,50.839,51.0402,50.5768,50.784,17520492.29051,0
+CSCO.US,D,20190709,000000,50.947,51.2357,50.6484,50.9185,21646283.895251,0
+CSCO.US,D,20190710,000000,51.2357,52.1047,51.1561,51.6334,21423399.778155,0
+CSCO.US,D,20190711,000000,51.8504,52.0772,51.4448,51.7885,17696912.132117,0
+CSCO.US,D,20190712,000000,52.0409,52.4111,52.031,52.3757,15114535.729343,0
+CSCO.US,D,20190715,000000,52.4209,52.6281,52.3031,52.4661,9747391.5217236,0
+CSCO.US,D,20190716,000000,52.5397,52.6556,51.9318,52.0772,12725167.442044,0
+CSCO.US,D,20190717,000000,52.031,52.2303,51.6913,51.708,10253157.186998,0
+CSCO.US,D,20190718,000000,51.5617,52.2303,51.4261,52.1862,11388456.450781,0
+CSCO.US,D,20190719,000000,52.2481,52.4837,51.8082,51.8416,15360142.797805,0
+CSCO.US,D,20190722,000000,51.9318,52.4287,51.8504,52.1764,11601829.984684,0
+CSCO.US,D,20190723,000000,52.4749,52.5063,51.9515,52.1587,14043088.437534,0
+CSCO.US,D,20190724,000000,52.0409,52.1312,51.6157,51.7237,20111635.864364,0
+CSCO.US,D,20190725,000000,51.8416,51.9692,50.947,51.1728,16737296.426435,0
+CSCO.US,D,20190726,000000,51.2269,51.3721,50.947,51.0933,16865390.407148,0
+CSCO.US,D,20190729,000000,51.2357,51.652,51.1021,51.4537,13333794.866187,0
+CSCO.US,D,20190730,000000,51.3819,51.4261,50.9283,51.0373,10647677.848853,0
+CSCO.US,D,20190731,000000,50.9096,51.3623,49.6174,50.0711,19297540.534043,0
+CSCO.US,D,20190801,000000,50.4687,51.4183,49.853,50.0622,21045077.3534,0
+CSCO.US,D,20190802,000000,49.0027,49.096,47.5229,48.1278,32110833.881137,0
+CSCO.US,D,20190805,000000,47.3501,47.4845,46.0401,46.4279,33117548.308537,0
+CSCO.US,D,20190806,000000,46.9524,47.6584,46.6352,47.5405,22912456.279006,0
+CSCO.US,D,20190807,000000,46.8444,47.4395,46.2837,47.3059,26696699.917683,0
+CSCO.US,D,20190808,000000,47.7134,48.2279,47.5327,48.0462,28870696.623727,0
+CSCO.US,D,20190809,000000,47.7036,47.7802,47.0328,47.3873,19279654.853282,0
+CSCO.US,D,20190812,000000,47.242,47.3187,46.4015,46.5831,18132534.318515,0
+CSCO.US,D,20190813,000000,46.5183,47.9658,46.2738,47.6486,23986487.182505,0
+CSCO.US,D,20190814,000000,47.1065,47.1065,45.3066,45.7416,33429163.244103,0
+CSCO.US,D,20190815,000000,42.8036,43.3279,41.5741,41.8,67918671.4802,0
+CSCO.US,D,20190816,000000,41.9552,42.8036,41.9375,42.4432,27661126.416277,0
+CSCO.US,D,20190819,000000,43.2916,43.926,42.9224,43.8346,29221531.130978,0
+CSCO.US,D,20190820,000000,43.869,43.9162,43.3093,43.3181,20142616.800431,0
+CSCO.US,D,20190821,000000,43.8346,44.2196,43.708,44.0802,20323709.954627,0
+CSCO.US,D,20190822,000000,44.5023,44.5849,43.3279,43.5459,23809699.708332,0
+CSCO.US,D,20190823,000000,43.2916,43.8523,41.963,42.124,28636719.37217,0
+CSCO.US,D,20190826,000000,42.5237,42.724,42.181,42.5689,16401554.203469,0
+CSCO.US,D,20190827,000000,42.9666,43.0668,42.2006,42.2881,23084458.419584,0
+CSCO.US,D,20190828,000000,42.0544,42.4432,41.7912,42.3607,12385259.056121,0
+CSCO.US,D,20190829,000000,43.0128,43.3044,42.5787,42.724,16301844.308287,0
+CSCO.US,D,20190830,000000,42.9489,42.9931,42.0681,42.3077,21299614.532584,0
+CSCO.US,D,20190903,000000,42.1427,42.4521,41.7558,42.0258,18821511.353323,0
+CSCO.US,D,20190904,000000,42.4963,42.8488,42.3784,42.7672,15166323.039243,0
+CSCO.US,D,20190905,000000,43.4016,44.0232,43.1836,43.762,20399054.263182,0
+CSCO.US,D,20190906,000000,43.9692,44.2755,43.6255,44.14,19848378.359246,0
+CSCO.US,D,20190909,000000,44.2598,44.2903,43.7993,43.9064,23428803.855617,0
+CSCO.US,D,20190910,000000,43.8975,44.5986,43.3329,44.4769,17834854.795779,0
+CSCO.US,D,20190911,000000,45.1446,45.2545,44.5849,45.2182,20641585.845913,0
+CSCO.US,D,20190912,000000,45.4421,45.4617,44.6536,45.1269,18307825.803104,0
+CSCO.US,D,20190913,000000,45.1996,45.3881,44.9738,45.2182,17556656.743918,0
+CSCO.US,D,20190916,000000,45.009,45.3547,44.9992,45.1534,14411929.811904,0
+CSCO.US,D,20190917,000000,45.1721,45.2084,44.4483,44.6585,17845809.431545,0
+CSCO.US,D,20190918,000000,44.7066,44.956,44.089,44.5937,14013178.829609,0
+CSCO.US,D,20190919,000000,44.6035,45.1171,44.3217,44.4581,17076488.896307,0
+CSCO.US,D,20190920,000000,44.5485,45.0748,44.1685,44.8284,54369717.872664,0
+CSCO.US,D,20190923,000000,44.8834,44.9638,44.5407,44.6673,21767460.069814,0
+CSCO.US,D,20190924,000000,44.9638,45.3724,44.2245,44.3943,30014423.940463,0
+CSCO.US,D,20190925,000000,44.3315,44.9826,43.9064,44.8333,17354677.782814,0
+CSCO.US,D,20190926,000000,44.6752,44.7292,43.6117,44.1322,22421173.911106,0
+CSCO.US,D,20190927,000000,44.2853,44.7105,43.926,44.14,17775625.217758,0
+CSCO.US,D,20190930,000000,44.2412,44.8834,44.2412,44.6585,16715021.559083,0
+CSCO.US,D,20191001,000000,44.8746,45.0748,42.8036,43.1472,26853478.403892,0
+CSCO.US,D,20191002,000000,42.7957,42.8183,41.5839,42.0828,35473866.326325,0
+CSCO.US,D,20191003,000000,42.182,42.8733,41.6173,42.8546,18155293.9313,0
+CSCO.US,D,20191004,000000,43.0284,43.3751,42.7545,43.2739,18421454.817151,0
+CSCO.US,D,20191007,000000,43.2298,43.8297,43.0922,43.5017,16403271.179941,0
+CSCO.US,D,20191008,000000,43.2563,43.2916,42.2105,42.2429,26038501.162762,0
+CSCO.US,D,20191009,000000,42.7289,42.9548,42.4865,42.6543,18469697.171479,0
+CSCO.US,D,20191010,000000,41.9365,42.0996,41.4809,42.0258,27471254.888901,0
+CSCO.US,D,20191011,000000,42.4991,43.0736,42.3097,42.4,27642033.963796,0
+CSCO.US,D,20191014,000000,42.3902,42.3902,41.8894,41.9365,17533763.724303,0
+CSCO.US,D,20191015,000000,42.1182,42.4187,41.9228,42.2193,20651910.108941,0
+CSCO.US,D,20191016,000000,42.2193,42.6867,42.182,42.6111,18211563.099712,0
+CSCO.US,D,20191017,000000,42.9381,43.0736,42.4373,42.8291,15797829.225786,0
+CSCO.US,D,20191018,000000,42.891,43.0452,42.4893,42.5355,18917687.495032,0
+CSCO.US,D,20191021,000000,42.9283,43.2386,42.7731,43.1551,15874056.463523,0
+CSCO.US,D,20191022,000000,43.2563,43.6078,43.164,43.3014,16695593.043592,0
+CSCO.US,D,20191023,000000,43.2298,43.4379,42.6543,42.8448,17219434.825334,0
+CSCO.US,D,20191024,000000,43.0108,43.0108,41.9798,42.2625,20267265.6261,0
+CSCO.US,D,20191025,000000,42.3803,42.7918,42.3097,42.7103,17241694.417094,0
+CSCO.US,D,20191028,000000,42.944,43.3476,42.8546,42.9538,15219592.081508,0
+CSCO.US,D,20191029,000000,42.8006,43.1875,42.7191,43.0206,15059502.865461,0
+CSCO.US,D,20191030,000000,43.0736,43.3279,42.946,43.3093,13245513.150104,0
+CSCO.US,D,20191031,000000,43.3476,43.3927,42.891,43.2651,13713599.023306,0
+CSCO.US,D,20191101,000000,42.6631,43.2425,42.4737,42.8291,26798583.020332,0
+CSCO.US,D,20191104,000000,43.2563,43.598,43.0922,43.2386,16492516.276653,0
+CSCO.US,D,20191105,000000,43.3377,43.6383,43.0363,43.4929,20852064.146063,0
+CSCO.US,D,20191106,000000,43.5391,44.1666,43.5155,43.9574,17464965.51584,0
+CSCO.US,D,20191107,000000,44.2677,44.6045,43.8936,44.0938,18358038.708719,0
+CSCO.US,D,20191108,000000,44.0938,44.4867,43.7571,44.468,15828312.177573,0
+CSCO.US,D,20191111,000000,43.7197,44.1371,43.3093,43.8032,21518065.673062,0
+CSCO.US,D,20191112,000000,43.975,44.3845,43.8209,44.0487,17176488.009352,0
+CSCO.US,D,20191113,000000,43.9308,44.4867,43.8484,44.1302,29923937.447356,0
+CSCO.US,D,20191114,000000,41.4907,41.8894,40.6157,40.8976,72047266.665146,0
+CSCO.US,D,20191115,000000,41.043,41.5703,40.8053,41.0616,35565405.816863,0
+CSCO.US,D,20191118,000000,40.9614,41.1529,40.4695,41.1166,24978538.060552,0
+CSCO.US,D,20191119,000000,41.3346,41.5201,41.0528,41.4073,21544583.081327,0
+CSCO.US,D,20191120,000000,41.6095,41.6527,40.9162,41.0528,20500214.321171,0
+CSCO.US,D,20191121,000000,41.098,41.1166,40.6953,40.8318,21818236.135565,0
+CSCO.US,D,20191122,000000,41.1166,41.1332,40.6953,40.8416,20562990.891511,0
+CSCO.US,D,20191125,000000,40.9782,41.4809,40.9162,41.3895,21583046.002052,0
+CSCO.US,D,20191126,000000,41.4613,41.6802,41.2069,41.2629,32311838.259512,0
+CSCO.US,D,20191127,000000,41.3061,41.3444,40.9123,41.1981,16348623.260961,0
+CSCO.US,D,20191129,000000,41.1981,41.4711,41.1166,41.2629,10771299.13641,0
+CSCO.US,D,20191202,000000,41.2069,41.2796,40.6806,40.7041,19379113.210391,0
+CSCO.US,D,20191203,000000,40.4331,40.5137,39.8312,40.3241,22326537.549009,0
+CSCO.US,D,20191204,000000,40.5421,40.5707,39.9422,39.9696,18895197.751028,0
+CSCO.US,D,20191205,000000,40.114,40.1592,39.5209,39.6329,24858369.056648,0
+CSCO.US,D,20191206,000000,39.9696,40.1218,39.7507,39.9235,18167368.7771,0
+CSCO.US,D,20191209,000000,39.9696,40.4037,39.841,39.9785,19392488.518205,0
+CSCO.US,D,20191210,000000,39.9333,40.2318,39.8852,40.1592,24009067.561684,0
+CSCO.US,D,20191211,000000,40.3958,40.4793,40.2063,40.3241,18065550.850308,0
+CSCO.US,D,20191212,000000,40.5657,41.6802,40.4429,41.5899,29729870.224214,0
+CSCO.US,D,20191213,000000,41.8079,41.9365,41.1608,41.2531,23940678.739071,0
+CSCO.US,D,20191216,000000,41.7077,42.4285,41.7077,41.8707,24022067.08995,0
+CSCO.US,D,20191217,000000,42.0906,42.3627,41.8256,42.29,24719138.151445,0
+CSCO.US,D,20191218,000000,42.3627,42.5777,42.1182,42.4737,24079570.526145,0
+CSCO.US,D,20191219,000000,42.9381,43.7021,42.9008,43.6029,33787510.287195,0
+CSCO.US,D,20191220,000000,43.9406,44.0487,43.1826,43.2111,57743049.121561,0
+CSCO.US,D,20191223,000000,43.3014,43.9848,43.1846,43.8032,22242596.137624,0
+CSCO.US,D,20191224,000000,43.8572,43.9358,43.3927,43.5115,7735933.2182108,0
+CSCO.US,D,20191226,000000,43.5115,43.7109,43.3927,43.5745,12213271.172761,0
+CSCO.US,D,20191227,000000,43.7021,43.7571,43.4203,43.5017,12144051.357976,0
+CSCO.US,D,20191230,000000,43.4841,43.6029,43.0648,43.3377,13319108.912634,0
+CSCO.US,D,20191231,000000,43.2916,43.6932,43.1728,43.6746,16356155.145884,0
+CSCO.US,D,20200102,000000,44.089,44.4179,43.923,44.4179,18215698.711484,0
+CSCO.US,D,20200103,000000,43.9506,44.1558,43.5567,43.6932,16992201.238185,0
+CSCO.US,D,20200106,000000,43.2445,43.866,43.1247,43.8494,24184219.529206,0
+CSCO.US,D,20200107,000000,43.7767,43.7767,43.2072,43.5637,18059339.794852,0
+CSCO.US,D,20200108,000000,43.0884,43.8356,42.942,43.5921,27450592.105625,0
+CSCO.US,D,20200109,000000,43.8405,43.923,43.1787,43.4105,19852078.107479,0
+CSCO.US,D,20200110,000000,43.5567,43.6284,43.1689,43.2347,14721402.091186,0
+CSCO.US,D,20200113,000000,43.4006,44.0134,43.3898,44.0036,19886964.503076,0
+CSCO.US,D,20200114,000000,43.9946,44.0222,43.6844,43.8405,19569261.735158,0
+CSCO.US,D,20200115,000000,43.9594,44.3943,43.817,44.0418,17757166.193133,0
+CSCO.US,D,20200116,000000,44.3806,45.0228,44.2441,44.9944,21905539.195427,0
+CSCO.US,D,20200117,000000,45.2359,45.4441,44.8304,44.9678,29624822.019032,0
+CSCO.US,D,20200121,000000,44.9128,45.1338,44.6477,44.7675,23733447.011276,0
+CSCO.US,D,20200122,000000,45.2064,45.4353,44.9854,45.0042,16554290.768198,0
+CSCO.US,D,20200123,000000,44.9512,45.1092,44.4111,44.9512,18278501.759516,0
+CSCO.US,D,20200124,000000,45.1514,45.3901,44.5309,44.8117,15334380.003755,0
+CSCO.US,D,20200127,000000,43.9328,44.0968,43.3633,43.5469,22528057.224,0
+CSCO.US,D,20200128,000000,43.5921,43.9996,43.5763,43.8219,15299649.419191,0
+CSCO.US,D,20200129,000000,44.0036,44.0134,43.05,43.16,15577329.119317,0
+CSCO.US,D,20200130,000000,42.6936,43.3633,42.4373,43.3348,16158135.618065,0
+CSCO.US,D,20200131,000000,43.107,43.1158,42.0514,42.1702,21878287.540402,0
+CSCO.US,D,20200203,000000,42.5639,42.9528,42.3902,42.6838,16769624.669661,0
+CSCO.US,D,20200204,000000,43.3162,43.7639,43.217,43.6844,15203954.967797,0
+CSCO.US,D,20200205,000000,44.3355,44.5829,44.1695,44.4445,18577891.130113,0
+CSCO.US,D,20200206,000000,44.6663,44.7842,44.2353,44.6663,10699188.161363,0
+CSCO.US,D,20200207,000000,44.5829,44.739,43.9132,44.0036,18322161.436429,0
+CSCO.US,D,20200210,000000,44.0222,44.849,43.923,44.8304,20725814.438416,0
+CSCO.US,D,20200211,000000,45.3066,45.6041,44.8254,45.071,25255792.080866,0
+CSCO.US,D,20200212,000000,45.3449,46.1236,45.3164,45.8025,34541176.396385,0
+CSCO.US,D,20200213,000000,43.2533,43.7296,42.7309,43.4105,51283575.888714,0
+CSCO.US,D,20200214,000000,43.2631,43.3162,42.6367,43.0884,29157248.387328,0
+CSCO.US,D,20200218,000000,42.9489,42.9774,42.4639,42.7388,20221796.300795,0
+CSCO.US,D,20200219,000000,42.8311,42.942,42.1064,42.4639,30115593.163807,0
+CSCO.US,D,20200220,000000,42.2802,43.0786,42.1064,42.9774,22256255.571437,0
+CSCO.US,D,20200221,000000,42.8674,42.9774,42.2419,42.4687,21836308.178542,0
+CSCO.US,D,20200224,000000,41.2806,41.9051,40.3634,40.3634,38476180.956639,0
+CSCO.US,D,20200225,000000,40.4076,40.5559,38.5929,39.2076,52351907.978255,0
+CSCO.US,D,20200226,000000,39.4178,39.7919,38.4731,38.6755,42000488.003765,0
+CSCO.US,D,20200227,000000,37.8673,38.6165,36.7027,36.7301,56077991.330308,0
+CSCO.US,D,20200228,000000,35.4359,37.1986,35.1806,36.6301,87419697.148658,0
+CSCO.US,D,20200302,000000,36.9423,37.7848,35.7021,37.7671,53267074.768135,0
+CSCO.US,D,20200303,000000,37.7848,38.4378,36.4277,36.7301,53736327.696518,0
+CSCO.US,D,20200304,000000,37.3547,38.0244,36.5092,37.9684,32727161.22171,0
+CSCO.US,D,20200305,000000,36.849,37.1612,36.0428,36.3,32982036.500649,0
+CSCO.US,D,20200306,000000,34.8821,36.6487,34.6739,36.3992,52985089.387985,0
+CSCO.US,D,20200309,000000,33.8491,36.2902,33.2904,34.8222,67079836.820451,0
+CSCO.US,D,20200310,000000,36.0026,36.8254,34.7407,36.7685,55089996.630959,0
+CSCO.US,D,20200311,000000,35.7953,35.923,33.362,33.9876,69339830.014107,0
+CSCO.US,D,20200312,000000,31.6485,32.8593,30.2718,30.4574,56527610.031902,0
+CSCO.US,D,20200313,000000,32.272,34.5659,30.5762,34.5276,58712499.252974,0
+CSCO.US,D,20200316,000000,30.483,33.9335,29.7219,30.9229,48194849.274702,0
+CSCO.US,D,20200317,000000,31.8311,33.253,30.8227,32.5657,45318192.677462,0
+CSCO.US,D,20200318,000000,30.97,34.5944,30.5566,34.0524,62031499.296819,0
+CSCO.US,D,20200319,000000,33.9876,36.0712,33.1618,34.5944,63574417.53288,0
+CSCO.US,D,20200320,000000,35.107,35.2906,32.4763,32.657,52959968.168773,0
+CSCO.US,D,20200323,000000,32.5745,32.8593,30.9513,31.7399,43411595.198544,0
+CSCO.US,D,20200324,000000,33.3954,35.4851,32.604,35.4094,52581771.003867,0
+CSCO.US,D,20200325,000000,35.4556,36.6487,34.4,34.5561,46736981.45796,0
+CSCO.US,D,20200326,000000,34.8321,37.5363,34.2772,37.226,41955030.898934,0
+CSCO.US,D,20200327,000000,35.9692,36.8293,35.2346,35.6107,34096866.471981,0
+CSCO.US,D,20200330,000000,36.19,37.1396,35.7393,36.9874,29563948.787378,0
+CSCO.US,D,20200331,000000,36.8136,37.0738,35.8778,36.0624,28364304.659206,0
+CSCO.US,D,20200401,000000,35.0157,35.6491,34.7437,35.162,29204578.279664,0
+CSCO.US,D,20200402,000000,35.0412,36.9914,34.6985,36.8559,30431105.411921,0
+CSCO.US,D,20200403,000000,36.8755,37.3105,35.6893,36.1714,22931088.427,0
+CSCO.US,D,20200406,000000,37.4686,38.5979,36.8362,38.3641,34168449.92994,0
+CSCO.US,D,20200407,000000,39.5051,39.5779,37.5884,37.6355,32791236.217316,0
+CSCO.US,D,20200408,000000,38.1246,39.078,37.8417,38.6529,24495123.640586,0
+CSCO.US,D,20200409,000000,38.9769,39.078,37.828,38.152,29858459.134088,0
+CSCO.US,D,20200413,000000,38.0038,38.3926,37.5305,38.1716,21156671.658676,0
+CSCO.US,D,20200414,000000,38.8109,39.6525,38.4594,39.6171,24709854.665377,0
+CSCO.US,D,20200415,000000,39.081,39.2371,38.1815,38.4505,19900595.422451,0
+CSCO.US,D,20200416,000000,38.6715,38.698,37.6709,38.4319,28268658.071333,0
+CSCO.US,D,20200417,000000,39.1262,39.4865,38.6529,39.3382,33153414.378727,0
+CSCO.US,D,20200420,000000,38.8188,40.0884,38.698,39.3952,25310723.107472,0
+CSCO.US,D,20200421,000000,38.7373,38.8846,37.4205,37.5501,34189632.083321,0
+CSCO.US,D,20200422,000000,38.2178,38.9769,38.0706,38.6715,19801912.04701,0
+CSCO.US,D,20200423,000000,38.7923,39.4021,38.4594,38.5419,17385999.873755,0
+CSCO.US,D,20200424,000000,38.7471,39.5051,38.5693,39.3756,15811070.108395,0
+CSCO.US,D,20200427,000000,39.5415,40.0226,39.4305,39.8744,19370485.556379,0
+CSCO.US,D,20200428,000000,40.2829,40.3987,39.2744,39.3481,17739722.486149,0
+CSCO.US,D,20200429,000000,40.1386,40.2642,39.7546,40.1336,18822178.387481,0
+CSCO.US,D,20200430,000000,39.9726,39.9746,39.0506,39.2469,28810696.137528,0
+CSCO.US,D,20200501,000000,38.6351,38.7177,37.7504,37.8938,23859877.989274,0
+CSCO.US,D,20200504,000000,37.9272,38.3474,37.4971,38.2924,17275362.838871,0
+CSCO.US,D,20200505,000000,38.5331,38.8227,38.3308,38.3926,16262993.387542,0
+CSCO.US,D,20200506,000000,38.4859,38.6077,37.94,38.1058,17321400.416176,0
+CSCO.US,D,20200507,000000,38.5134,38.6764,38.1668,38.3121,21784790.737422,0
+CSCO.US,D,20200508,000000,38.913,39.8381,38.6165,39.8106,23716874.013,0
+CSCO.US,D,20200511,000000,39.6171,40.4213,39.4541,40.115,28273748.916754,0
+CSCO.US,D,20200512,000000,40.6894,41.0232,39.9932,40.0226,27878939.037035,0
+CSCO.US,D,20200513,000000,40.2004,40.3477,38.2532,38.8473,39940622.369539,0
+CSCO.US,D,20200514,000000,40.22,41.2835,40.062,40.6069,54444325.897715,0
+CSCO.US,D,20200515,000000,39.7546,41.098,39.6809,40.9958,33014728.302951,0
+CSCO.US,D,20200518,000000,41.8658,41.9454,41.0518,41.7273,29134828.911045,0
+CSCO.US,D,20200519,000000,41.5133,41.6527,41.1254,41.3051,26289755.108172,0
+CSCO.US,D,20200520,000000,41.7175,42.4324,41.6989,42.0808,21796473.50971,0
+CSCO.US,D,20200521,000000,42.0888,42.2782,41.2609,41.3385,20166348.9592,0
+CSCO.US,D,20200522,000000,41.3679,41.6253,40.8564,41.5791,13598522.901568,0
+CSCO.US,D,20200526,000000,42.3941,42.4127,41.3758,41.5231,23516077.382668,0
+CSCO.US,D,20200527,000000,41.7107,42.5797,41.4877,42.5611,23926722.958785,0
+CSCO.US,D,20200528,000000,42.5051,43.0246,42.017,42.2232,21627251.526763,0
+CSCO.US,D,20200529,000000,42.6347,44.2814,42.0524,44.2814,47050087.291245,0
+CSCO.US,D,20200601,000000,43.6628,43.7875,42.8104,42.8762,20226531.734124,0
+CSCO.US,D,20200602,000000,42.9676,43.4311,42.4865,43.4232,18666476.321278,0
+CSCO.US,D,20200603,000000,43.5057,43.7089,43.0982,43.4673,18888934.758562,0
+CSCO.US,D,20200604,000000,43.3093,43.7561,43.0894,43.3947,15226802.16064,0
+CSCO.US,D,20200605,000000,43.7747,44.7184,43.7089,44.2913,24395273.209964,0
+CSCO.US,D,20200608,000000,43.9506,44.5986,43.6353,44.5701,19244175.764739,0
+CSCO.US,D,20200609,000000,44.4689,44.6723,43.977,44.4955,20082524.660682,0
+CSCO.US,D,20200610,000000,44.1332,44.2913,43.6353,43.9132,19936863.749881,0
+CSCO.US,D,20200611,000000,43.5155,43.5243,40.4115,40.441,38423755.127019,0
+CSCO.US,D,20200612,000000,41.6351,42.4687,40.8465,41.7372,28212054.876657,0
+CSCO.US,D,20200615,000000,40.8564,42.3745,40.6815,41.9954,23001216.630285,0
+CSCO.US,D,20200616,000000,43.9034,43.977,42.5149,43.0422,30316737.05925,0
+CSCO.US,D,20200617,000000,43.2916,43.3574,42.5051,42.7555,22028234.782145,0
+CSCO.US,D,20200618,000000,42.4039,42.6435,41.9954,42.4413,24214292.076772,0
+CSCO.US,D,20200619,000000,42.8389,43.0697,41.7175,41.968,38986601.603793,0
+CSCO.US,D,20200622,000000,41.7745,42.0976,41.4927,41.8197,19867992.21858,0
+CSCO.US,D,20200623,000000,42.5237,42.7378,41.968,42.1074,25076997.393986,0
+CSCO.US,D,20200624,000000,41.9394,42.1074,41.1068,41.4397,24664251.93324,0
+CSCO.US,D,20200625,000000,41.4593,41.968,40.932,41.8756,20641463.641182,0
+CSCO.US,D,20200626,000000,41.7843,43.0697,41.3287,42.886,115468025.18178,0
+CSCO.US,D,20200629,000000,42.9126,43.0156,42.292,42.7378,25782202.198705,0
+CSCO.US,D,20200630,000000,42.7329,43.5341,42.6857,43.1895,23636965.35774,0
+CSCO.US,D,20200701,000000,43.0982,43.2651,42.5983,42.6533,18497488.564065,0
+CSCO.US,D,20200702,000000,42.999,43.1374,42.4481,42.5885,21034179.746508,0
+CSCO.US,D,20200706,000000,42.999,43.3908,42.8114,43.325,17306569.85369,0
+CSCO.US,D,20200707,000000,43.0442,43.2042,42.5227,42.5885,18324395.746262,0
+CSCO.US,D,20200708,000000,42.5513,42.999,42.2989,42.7555,16093613.556817,0
+CSCO.US,D,20200709,000000,43.4939,44.0496,43.1394,43.5862,27886698.019084,0
+CSCO.US,D,20200710,000000,43.6147,43.7924,43.1542,43.5509,14759623.657567,0
+CSCO.US,D,20200713,000000,43.7453,43.8572,42.7289,42.8684,19248722.799107,0
+CSCO.US,D,20200714,000000,42.4569,43.4006,42.3823,43.1748,20682193.459668,0
+CSCO.US,D,20200715,000000,43.4006,43.708,42.9194,43.3054,16826675.948352,0
+CSCO.US,D,20200716,000000,42.6533,42.7751,42.1879,42.7289,18974331.424619,0
+CSCO.US,D,20200717,000000,42.9706,43.8022,42.8212,43.6333,21846058.079334,0
+CSCO.US,D,20200720,000000,43.5587,43.9604,43.1748,43.8396,17106885.28641,0
+CSCO.US,D,20200721,000000,44.1272,44.1695,43.7266,43.8847,17222863.686413,0
+CSCO.US,D,20200722,000000,43.8808,43.9682,43.4281,43.7738,29162307.663193,0
+CSCO.US,D,20200723,000000,43.8444,44.5211,43.5675,44.25,25446557.739524,0
+CSCO.US,D,20200724,000000,44.3237,44.4641,43.0354,43.3054,18196670.416487,0
+CSCO.US,D,20200727,000000,43.5509,44.1086,43.0736,44.0448,16688461.379163,0
+CSCO.US,D,20200728,000000,43.8484,43.9426,43.1296,43.1944,14973427.963147,0
+CSCO.US,D,20200729,000000,43.3054,43.7551,43.2789,43.5961,12448053.95717,0
+CSCO.US,D,20200730,000000,43.054,43.3633,42.3499,43.3447,16484023.047845,0
+CSCO.US,D,20200731,000000,43.2916,43.9682,42.8026,43.9604,18971031.89688,0
+CSCO.US,D,20200803,000000,43.9956,44.1989,43.5675,44.0154,15152637.127738,0
+CSCO.US,D,20200804,000000,43.8749,44.4915,43.7826,44.4915,13756541.765796,0
+CSCO.US,D,20200805,000000,44.4915,44.5515,43.9142,44.1744,14011626.829525,0
+CSCO.US,D,20200806,000000,44.083,44.6369,43.9604,44.5849,15204443.786721,0
+CSCO.US,D,20200807,000000,44.1744,44.4267,43.8946,44.2697,18272396.614827,0
+CSCO.US,D,20200810,000000,44.0154,44.7999,44.0154,44.5485,16070494.458448,0
+CSCO.US,D,20200811,000000,44.7066,45.2212,43.9476,44.0448,20206667.355091,0
+CSCO.US,D,20200812,000000,44.1282,44.9216,44.1184,44.8932,28953831.483888,0
+CSCO.US,D,20200813,000000,40.8711,40.9182,39.5543,39.8714,98409742.753646,0
+CSCO.US,D,20200814,000000,39.6573,40.0207,39.4521,39.6672,34863560.623874,0
+CSCO.US,D,20200817,000000,39.7133,39.9127,39.0692,39.2842,32691025.282738,0
+CSCO.US,D,20200818,000000,39.3206,39.4708,39.023,39.1802,25011954.944258,0
+CSCO.US,D,20200819,000000,39.2931,39.5267,38.9946,39.078,21532866.702738,0
+CSCO.US,D,20200820,000000,39.078,39.5915,38.9484,39.4895,19761216.853199,0
+CSCO.US,D,20200821,000000,39.2479,39.4797,39.023,39.4335,18631599.091037,0
+CSCO.US,D,20200824,000000,39.2666,39.6397,39.1998,39.3687,19010206.660164,0
+CSCO.US,D,20200825,000000,39.4149,39.4797,38.9946,39.1624,16518537.737384,0
+CSCO.US,D,20200826,000000,38.8738,39.462,38.6863,39.4335,23170437.59486,0
+CSCO.US,D,20200827,000000,39.5729,39.6397,39.2184,39.4708,24060731.648481,0
+CSCO.US,D,20200828,000000,39.3304,39.4797,39.1998,39.3873,17757336.261384,0
+CSCO.US,D,20200831,000000,39.2931,39.5267,39.1448,39.405,22819183.518033,0
+CSCO.US,D,20200901,000000,39.1998,39.2666,38.7343,39.2282,25012281.841913,0
+CSCO.US,D,20200902,000000,39.2381,39.844,39.2282,39.5915,32191666.200489,0
+CSCO.US,D,20200903,000000,38.9661,39.0417,37.9586,38.2198,42094242.455054,0
+CSCO.US,D,20200904,000000,38.4545,38.6675,37.7445,38.099,37357802.974616,0
+CSCO.US,D,20200908,000000,37.3802,37.9036,37.3056,37.3331,31180367.058928,0
+CSCO.US,D,20200909,000000,37.4264,37.7779,37.067,37.4549,25019497.012909,0
+CSCO.US,D,20200910,000000,37.3616,37.9272,36.793,36.9324,26902128.107322,0
+CSCO.US,D,20200911,000000,37.1142,37.3802,36.8814,37.2222,23413788.967662,0
+CSCO.US,D,20200914,000000,37.5325,37.9311,37.3802,37.6777,21285689.303481,0
+CSCO.US,D,20200915,000000,37.8103,38.1158,37.6866,37.8938,20382877.41191,0
+CSCO.US,D,20200916,000000,38.0048,38.426,37.6964,37.7259,26059657.856825,0
+CSCO.US,D,20200917,000000,37.0169,37.7063,36.8765,37.6777,23813387.236092,0
+CSCO.US,D,20200918,000000,37.502,37.6345,36.9374,37.1564,47625624.729339,0
+CSCO.US,D,20200921,000000,36.6889,36.8372,36.1106,36.4375,30530205.301819,0
+CSCO.US,D,20200922,000000,36.5681,36.8274,36.2883,36.6987,18917940.051476,0
+CSCO.US,D,20200923,000000,36.6153,36.7645,35.6353,35.7275,26617653.82415,0
+CSCO.US,D,20200924,000000,35.4674,35.6167,35.0922,35.327,33118103.321691,0
+CSCO.US,D,20200925,000000,35.2425,35.9711,35.1119,35.8877,24607021.420945,0
+CSCO.US,D,20200928,000000,36.5829,36.6703,36.2048,36.521,26009575.302922,0
+CSCO.US,D,20200929,000000,36.467,36.7508,36.2402,36.4572,17653743.310874,0
+CSCO.US,D,20200930,000000,36.4857,37.0542,36.4179,36.7645,29049736.738443,0
+CSCO.US,D,20201001,000000,36.8283,37.0277,36.3276,36.5465,22043241.523118,0
+CSCO.US,D,20201002,000000,35.8366,36.3128,35.7669,36.0487,26002513.906213,0
+CSCO.US,D,20201005,000000,36.245,36.5367,36.0634,36.3315,28588748.923369,0
+CSCO.US,D,20201006,000000,36.2638,37.066,36.1704,36.3315,30183065.450937,0
+CSCO.US,D,20201007,000000,36.7165,37.283,36.5279,37.1122,21862945.754792,0
+CSCO.US,D,20201008,000000,37.4902,37.8467,37.3576,37.4813,20204288.436327,0
+CSCO.US,D,20201009,000000,37.8152,37.8948,37.4136,37.5353,17163909.069036,0
+CSCO.US,D,20201012,000000,37.6129,38.1776,37.3292,38.0166,24159822.373025,0
+CSCO.US,D,20201013,000000,38.1874,38.2512,37.4048,37.4991,24882816.113094,0
+CSCO.US,D,20201014,000000,37.5353,38.0734,37.4519,37.5737,17458207.594213,0
+CSCO.US,D,20201015,000000,37.178,37.6767,37.066,37.6493,16409616.6606,0
+CSCO.US,D,20201016,000000,37.5639,37.9606,37.2536,37.827,22607578.897612,0
+CSCO.US,D,20201019,000000,37.8182,38.0362,36.8863,37.0188,20808484.920598,0
+CSCO.US,D,20201020,000000,37.1514,37.2162,36.7645,36.9246,17585817.847866,0
+CSCO.US,D,20201021,000000,37.0277,37.2732,36.7165,36.793,18065016.20461,0
+CSCO.US,D,20201022,000000,36.5947,36.6977,36.1518,36.5661,21656276.16876,0
+CSCO.US,D,20201023,000000,36.6693,36.7066,36.4051,36.5661,16514837.989151,0
+CSCO.US,D,20201026,000000,36.1704,36.2,34.9941,35.4841,30942912.064399,0
+CSCO.US,D,20201027,000000,35.2092,35.323,34.4667,34.7299,40248035.499102,0
+CSCO.US,D,20201028,000000,34.2066,34.3892,33.6095,33.637,36691588.607709,0
+CSCO.US,D,20201029,000000,33.4485,33.9758,33.2304,33.6193,37509550.699396,0
+CSCO.US,D,20201030,000000,33.528,33.8442,33.4288,33.8157,30956829.146521,0
+CSCO.US,D,20201102,000000,34.0877,34.239,33.5997,33.8157,24930410.782346,0
+CSCO.US,D,20201103,000000,34.2478,35.163,34.1928,34.5502,29028092.243828,0
+CSCO.US,D,20201104,000000,34.8811,35.1354,34.3794,34.4481,31978397.55898,0
+CSCO.US,D,20201105,000000,34.8713,35.1354,34.7673,35.0677,24576464.127946,0
+CSCO.US,D,20201106,000000,35.379,35.4183,34.9273,35.3505,20675591.349073,0
+CSCO.US,D,20201109,000000,37.6031,37.8948,35.9073,35.9829,45278119.709405,0
+CSCO.US,D,20201110,000000,35.9917,36.7597,35.9524,36.4739,33456818.174739,0
+CSCO.US,D,20201111,000000,36.7459,37.1592,36.2088,37.0474,29017387.109388,0
+CSCO.US,D,20201112,000000,36.7165,37.1024,36.1656,36.4248,31364459.3209,0
+CSCO.US,D,20201113,000000,38.809,39.1094,38.206,38.9966,52147472.702055,0
+CSCO.US,D,20201116,000000,39.3157,40.117,38.9494,40.0718,36703434.319639,0
+CSCO.US,D,20201117,000000,39.4865,39.8862,39.2037,39.4482,24567133.79673,0
+CSCO.US,D,20201118,000000,39.4679,39.788,38.86,38.9219,22642179.130463,0
+CSCO.US,D,20201119,000000,38.6205,38.968,38.4024,38.7805,23544565.342221,0
+CSCO.US,D,20201120,000000,38.6665,38.9867,38.5439,38.5919,20997962.337717,0
+CSCO.US,D,20201123,000000,38.6469,39.3736,38.6391,39.2224,20868166.656124,0
+CSCO.US,D,20201124,000000,39.6927,40.2298,39.4679,40.1356,24258005.727441,0
+CSCO.US,D,20201125,000000,40.2966,40.3153,39.7595,40.0325,24011633.861037,0
+CSCO.US,D,20201127,000000,40.3663,40.4851,40.164,40.221,11433269.944029,0
+CSCO.US,D,20201130,000000,39.9756,40.5499,39.949,40.5225,36882849.195529,0
+CSCO.US,D,20201201,000000,40.5127,41.5113,40.5127,41.0124,25424806.31577,0
+CSCO.US,D,20201202,000000,40.8711,41.4073,40.8318,41.3424,18495925.361881,0
+CSCO.US,D,20201203,000000,41.2384,41.5771,41.0646,41.5497,29418584.223049,0
+CSCO.US,D,20201204,000000,41.3424,41.9267,41.3424,41.803,18387257.859914,0
+CSCO.US,D,20201207,000000,41.7156,41.908,41.3621,41.7765,14952035.006604,0
+CSCO.US,D,20201208,000000,41.6399,41.9414,41.3797,41.7941,14163886.795802,0
+CSCO.US,D,20201209,000000,41.8884,42.2272,41.7863,42.0946,24061953.695791,0
+CSCO.US,D,20201210,000000,41.9552,42.015,41.5497,41.747,18834938.598148,0
+CSCO.US,D,20201211,000000,41.3895,41.7568,41.1814,41.747,15476167.024582,0
+CSCO.US,D,20201214,000000,41.6989,42.3028,41.5869,41.6714,17105370.966119,0
+CSCO.US,D,20201215,000000,41.8128,42.1958,41.5722,42.1231,19284814.94805,0
+CSCO.US,D,20201216,000000,42.0996,42.5189,41.9414,42.1231,17189928.493022,0
+CSCO.US,D,20201217,000000,42.3028,42.3224,42.0102,42.2183,17136436.427124,0
+CSCO.US,D,20201218,000000,42.293,42.9244,42.1712,42.8016,43555551.353347,0
+CSCO.US,D,20201221,000000,41.8884,42.345,41.5083,42.2743,21089635.235086,0
+CSCO.US,D,20201222,000000,41.859,42.4531,41.859,42.0946,17019611.75936,0
+CSCO.US,D,20201223,000000,42.0592,42.2016,41.7765,41.799,12774238.751796,0
+CSCO.US,D,20201224,000000,41.8688,42.0004,41.6615,41.9552,6073107.7000443,0
+CSCO.US,D,20201228,000000,42.3224,42.7073,42.1231,42.3126,14287903.211989,0
+CSCO.US,D,20201229,000000,42.3587,42.618,41.9454,42.0494,12558002.572068,0
+CSCO.US,D,20201230,000000,42.1418,42.4451,41.859,41.8982,11723715.96506,0
+CSCO.US,D,20201231,000000,41.803,42.236,41.5967,42.1516,16036456.367359,0
+CSCO.US,D,20210104,000000,42.077,42.1319,41.1637,41.7441,25687580.093827,0
+CSCO.US,D,20210105,000000,41.4779,41.8472,41.1932,41.7637,18706757.037378,0
+CSCO.US,D,20210106,000000,41.906,42.6091,41.6773,42.1614,22981736.177783,0
+CSCO.US,D,20210107,000000,41.9708,42.8311,41.9404,42.6936,19186020.569978,0
+CSCO.US,D,20210108,000000,42.237,43.1208,42.019,42.7879,22047824.200532,0
+CSCO.US,D,20210111,000000,42.8743,43.6333,42.7515,43.0736,26392855.166267,0
+CSCO.US,D,20210112,000000,43.0166,43.6097,42.6936,43.4811,21214576.333738,0
+CSCO.US,D,20210113,000000,43.0068,43.6481,42.9018,43.0736,20395509.307608,0
+CSCO.US,D,20210114,000000,42.6091,43.3005,42.5895,42.8743,23519197.676801,0
+CSCO.US,D,20210115,000000,42.6936,43.3485,42.618,43.1394,31878840.419713,0
+CSCO.US,D,20210119,000000,43.0442,43.3289,42.5129,42.9116,30401542.050734,0
+CSCO.US,D,20210120,000000,43.0442,43.2062,42.8644,43.054,17375392.5031,0
+CSCO.US,D,20210121,000000,42.9214,42.9538,42.4657,42.836,18424772.6756,0
+CSCO.US,D,20210122,000000,42.4933,42.6219,41.9994,42.5129,15420863.273546,0
+CSCO.US,D,20210125,000000,42.7692,42.892,42.4559,42.7594,17461586.555026,0
+CSCO.US,D,20210126,000000,42.6219,43.0638,42.5129,42.9784,13782601.924692,0
+CSCO.US,D,20210127,000000,42.9588,44.1174,42.8065,43.3967,31207831.553859,0
+CSCO.US,D,20210128,000000,43.5989,43.9388,43.0166,43.054,22289773.274046,0
+CSCO.US,D,20210129,000000,42.5895,43.0834,42.237,42.3332,23808396.191201,0
+CSCO.US,D,20210201,000000,42.6553,43.324,42.4089,43.1119,17667561.610837,0
+CSCO.US,D,20210202,000000,43.2258,43.6235,43.1394,43.5195,17398048.241863,0
+CSCO.US,D,20210203,000000,43.4429,43.8327,43.2445,43.4615,13873048.701261,0
+CSCO.US,D,20210204,000000,43.5577,44.9354,43.4615,44.8676,23468842.198999,0
+CSCO.US,D,20210205,000000,45.1711,45.9036,45.1043,45.6562,26841785.447876,0
+CSCO.US,D,20210208,000000,46.1108,46.8532,46.1108,46.4731,26554167.447997,0
+CSCO.US,D,20210209,000000,46.3072,46.3701,45.9684,46.0558,26111423.780897,0
+CSCO.US,D,20210210,000000,43.8228,45.0198,43.5195,44.8578,46905629.078672,0
+CSCO.US,D,20210211,000000,44.962,45.4951,44.8186,45.1809,19576879.163394,0
+CSCO.US,D,20210212,000000,45.0336,45.285,44.5455,44.906,16048924.305045,0
+CSCO.US,D,20210216,000000,44.8774,44.8774,44.0614,44.1646,19523292.388828,0
+CSCO.US,D,20210217,000000,43.98,44.0614,43.5538,43.919,14007572.687572,0
+CSCO.US,D,20210218,000000,44.0516,44.0614,43.3869,44.0026,17763048.314187,0
+CSCO.US,D,20210219,000000,44.194,44.2608,43.2818,43.3771,26451240.513271,0
+CSCO.US,D,20210222,000000,43.0068,43.3771,42.5601,43.1394,22573854.465333,0
+CSCO.US,D,20210223,000000,42.9784,43.4713,42.8262,43.216,20757777.085822,0
+CSCO.US,D,20210224,000000,42.9588,43.4909,42.7643,43.434,18769931.791466,0
+CSCO.US,D,20210225,000000,43.2867,43.9092,42.9588,43.2258,23080314.660829,0
+CSCO.US,D,20210226,000000,43.2818,43.4713,42.5031,42.6091,23320657.760502,0
+CSCO.US,D,20210301,000000,42.941,43.8896,42.941,43.6049,18319658.276188,0
+CSCO.US,D,20210302,000000,43.6147,43.7571,43.1256,43.2209,15620481.646596,0
+CSCO.US,D,20210303,000000,43.1394,43.2347,42.7319,42.8546,17745777.730572,0
+CSCO.US,D,20210304,000000,42.8596,43.1767,41.9248,42.3136,25962400.203246,0
+CSCO.US,D,20210305,000000,43.1542,44.3835,42.9872,43.919,34960093.196049,0
+CSCO.US,D,20210308,000000,43.9092,45.9586,43.87,45.1141,36673418.800948,0
+CSCO.US,D,20210309,000000,45.4127,45.9312,45.3135,45.4755,27920257.474975,0
+CSCO.US,D,20210310,000000,46.0264,46.3307,45.7612,45.8555,20894923.381987,0
+CSCO.US,D,20210311,000000,46.0656,46.6057,45.7936,46.3406,23143327.49365,0
+CSCO.US,D,20210312,000000,46.3495,46.5203,46.0264,46.3583,16003338.885246,0
+CSCO.US,D,20210315,000000,46.4339,46.9474,46.4339,46.919,16350415.597017,0
+CSCO.US,D,20210316,000000,46.7108,47.2332,46.7108,47.1654,18199802.931093,0
+CSCO.US,D,20210317,000000,47.1085,47.1085,46.4251,46.9278,19299921.489553,0
+CSCO.US,D,20210318,000000,46.0745,47.0712,46.0696,46.3406,19395460.129915,0
+CSCO.US,D,20210319,000000,46.2542,46.7393,45.884,46.5105,68837271.20465,0
+CSCO.US,D,20210322,000000,46.4731,47.84,46.4731,47.7634,30343650.614518,0
+CSCO.US,D,20210323,000000,47.4983,48.1248,47.3854,47.4885,29832156.602475,0
+CSCO.US,D,20210324,000000,47.4227,47.902,47.1183,47.1468,27848737.156129,0
+CSCO.US,D,20210325,000000,48.0246,48.8092,47.7487,47.9638,36371378.606059,0
+CSCO.US,D,20210326,000000,48.0482,49.9856,48.01,49.9198,33695725.368822,0
+CSCO.US,D,20210329,000000,49.7588,50.2704,49.6449,49.8727,26361789.705261,0
+CSCO.US,D,20210330,000000,49.4829,49.6547,48.5942,49.1588,23657813.484857,0
+CSCO.US,D,20210331,000000,49.2177,49.4259,48.9467,49.1038,23391665.837851,0
+CSCO.US,D,20210401,000000,49.1411,49.4436,48.7602,49.3601,18846307.711626,0
+CSCO.US,D,20210405,000000,49.3777,50.6121,49.3777,50.1241,20766484.172909,0
+CSCO.US,D,20210406,000000,49.7136,49.9424,49.5221,49.7558,15815796.376368,0
+CSCO.US,D,20210407,000000,49.7411,49.8668,49.3307,49.5133,16503312.046268,0
+CSCO.US,D,20210408,000000,49.6753,49.7323,49.2069,49.6468,15800258.044815,0
+CSCO.US,D,20210409,000000,49.5693,49.8756,49.421,49.8187,13734682.39453,0
+CSCO.US,D,20210412,000000,49.799,49.8854,49.2266,49.3209,17191394.949795,0
+CSCO.US,D,20210413,000000,49.3886,49.6174,49.1019,49.4063,13962016.800583,0
+CSCO.US,D,20210414,000000,49.2629,49.4259,48.9094,49.1294,16077690.280361,0
+CSCO.US,D,20210415,000000,49.5035,49.6753,49.1294,49.3886,18684600.301266,0
+CSCO.US,D,20210416,000000,50.1624,50.8616,49.9807,50.4972,29619537.682787,0
+CSCO.US,D,20210419,000000,50.2341,50.6504,50.2017,50.5453,21168720.026784,0
+CSCO.US,D,20210420,000000,50.2969,50.4884,49.3453,49.5319,22226729.890043,0
+CSCO.US,D,20210421,000000,49.5791,49.799,49.2364,49.6655,14654579.525875,0
+CSCO.US,D,20210422,000000,49.5506,49.8158,49.1392,49.2541,16274438.878978,0
+CSCO.US,D,20210423,000000,49.257,49.857,48.9458,49.6468,14656887.158546,0
+CSCO.US,D,20210426,000000,49.3985,49.5113,49.2541,49.3886,14406420.415279,0
+CSCO.US,D,20210427,000000,49.3307,49.4161,49.1107,49.1294,14221134.620435,0
+CSCO.US,D,20210428,000000,49.3111,49.5133,48.6992,48.881,15667241.250186,0
+CSCO.US,D,20210429,000000,48.9486,49.3503,48.7562,49.2167,14551113.87196,0
+CSCO.US,D,20210430,000000,48.986,48.9958,48.2122,48.6904,20839289.678177,0
+CSCO.US,D,20210503,000000,48.9762,49.1578,48.5932,48.9388,14079898.539271,0
+CSCO.US,D,20210504,000000,48.881,48.9958,48.1022,48.4989,18993023.656606,0
+CSCO.US,D,20210505,000000,48.766,49.0144,48.4695,48.9006,16944240.973112,0
+CSCO.US,D,20210506,000000,48.8426,50.4108,48.7278,50.1535,28342771.167223,0
+CSCO.US,D,20210507,000000,50.1919,51.3339,49.9424,51.1001,25246958.715556,0
+CSCO.US,D,20210510,000000,51.6157,51.7786,50.8418,50.8418,24932807.013448,0
+CSCO.US,D,20210511,000000,50.784,50.7938,49.8374,50.5267,21142898.167113,0
+CSCO.US,D,20210512,000000,49.9042,50.1437,49.2227,49.3503,23132038.831619,0
+CSCO.US,D,20210513,000000,49.8374,50.5021,49.6174,50.2017,16592204.786006,0
+CSCO.US,D,20210514,000000,50.6219,50.894,50.3057,50.5925,15463705.197133,0
+CSCO.US,D,20210517,000000,50.4589,50.832,50.3833,50.6308,16448265.94354,0
+CSCO.US,D,20210518,000000,50.4972,51.0147,50.4403,50.6219,21097191.560956,0
+CSCO.US,D,20210519,000000,49.6174,50.3637,49.5978,50.182,30518781.196211,0
+CSCO.US,D,20210520,000000,48.2122,50.6602,47.9146,50.5453,51057224.212374,0
+CSCO.US,D,20210521,000000,50.4639,50.6219,49.962,50.1437,25584020.749618,0
+CSCO.US,D,20210524,000000,50.6504,51.4203,50.4884,51.0609,22092244.601896,0
+CSCO.US,D,20210525,000000,51.0422,51.2435,50.8232,50.9852,21599054.821819,0
+CSCO.US,D,20210526,000000,51.0236,51.272,50.5169,50.6023,19522516.388786,0
+CSCO.US,D,20210527,000000,50.6219,51.0236,50.2871,50.6121,58779272.936392,0
+CSCO.US,D,20210528,000000,50.8616,50.8988,50.5316,50.5925,15542094.440237,0
+CSCO.US,D,20210601,000000,50.6504,50.9902,50.1437,50.3253,16459749.114768,0
+CSCO.US,D,20210602,000000,50.3539,50.6799,50.1152,50.6504,15191787.450076,0
+CSCO.US,D,20210603,000000,50.4972,51.2199,50.3253,51.0049,18395270.416779,0
+CSCO.US,D,20210604,000000,51.1051,51.8082,51.1051,51.7129,12209108.064924,0
+CSCO.US,D,20210607,000000,51.9515,52.0654,51.4448,51.5685,15579113.30839,0
+CSCO.US,D,20210608,000000,51.6157,52.0183,51.5411,51.7688,16028658.687146,0
+CSCO.US,D,20210609,000000,51.818,52.0468,51.5833,51.6648,15538835.647409,0
+CSCO.US,D,20210610,000000,52.0556,52.6792,51.9024,52.63,23195015.003019,0
+CSCO.US,D,20210611,000000,52.7832,52.9364,52.1617,52.3826,17915283.839519,0
+CSCO.US,D,20210614,000000,52.0183,52.1499,51.1905,51.8082,15821282.350419,0
+CSCO.US,D,20210615,000000,51.866,51.9515,51.3879,51.4448,13114455.704663,0
+CSCO.US,D,20210616,000000,51.5018,51.5685,50.8134,51.1385,16183624.469844,0
+CSCO.US,D,20210617,000000,51.0805,51.2101,50.6986,50.8134,19122266.361791,0
+CSCO.US,D,20210618,000000,50.5021,50.5365,49.6174,49.799,37388675.963169,0
+CSCO.US,D,20210621,000000,50.0809,51.0805,50.0102,50.8616,18488463.744677,0
+CSCO.US,D,20210622,000000,50.9754,51.0334,50.5071,50.9372,17201342.414902,0
+CSCO.US,D,20210623,000000,50.947,50.9666,50.2969,50.4589,15422336.858927,0
+CSCO.US,D,20210624,000000,50.6308,50.7358,50.3155,50.4785,14611451.439542,0
+CSCO.US,D,20210625,000000,50.4687,50.8762,50.3509,50.7456,17443316.947735,0
+CSCO.US,D,20210628,000000,50.8418,50.9666,50.6121,50.6504,14647387.777453,0
+CSCO.US,D,20210629,000000,50.5836,50.8684,50.4687,50.6023,11424295.024907,0
+CSCO.US,D,20210630,000000,50.6406,50.7554,50.3253,50.6887,16548259.964721,0
+CSCO.US,D,20210701,000000,50.7358,51.2621,50.6887,51.11,15762145.444319,0
+CSCO.US,D,20210702,000000,51.2249,51.6392,50.8832,51.5617,15646225.091565,0
+CSCO.US,D,20210706,000000,51.2504,51.3899,50.4059,51.0226,20138369.167654,0
+CSCO.US,D,20210707,000000,51.11,51.3309,50.725,51.2927,14964334.912784,0
+CSCO.US,D,20210708,000000,51.1964,51.7354,50.9558,51.2927,16293686.124118,0
+CSCO.US,D,20210709,000000,51.3899,51.9378,51.3211,51.7542,15236213.961675,0
+CSCO.US,D,20210712,000000,52.0438,52.0438,51.1669,51.2631,14537855.677013,0
+CSCO.US,D,20210713,000000,51.3701,51.6,51.2347,51.3505,10308314.292357,0
+CSCO.US,D,20210714,000000,51.5243,52.1979,51.3701,52.0919,17770093.416932,0
+CSCO.US,D,20210715,000000,51.8514,51.8808,51.2729,51.6687,15525885.001036,0
+CSCO.US,D,20210716,000000,51.8886,52.3993,51.6687,51.7168,14687469.910864,0
+CSCO.US,D,20210719,000000,51.6884,51.7119,50.782,51.1001,20689534.908886,0
+CSCO.US,D,20210720,000000,51.3113,51.9378,51.2249,51.6,17911814.24353,0
+CSCO.US,D,20210721,000000,51.8326,51.9083,51.4468,51.8886,14608226.253016,0
+CSCO.US,D,20210722,000000,51.9132,52.5358,51.7934,52.526,16333131.774555,0
+CSCO.US,D,20210723,000000,52.8628,53.2959,52.4965,53.1897,13542734.405099,0
+CSCO.US,D,20210726,000000,53.0955,53.5943,53.0955,53.4205,10484743.299319,0
+CSCO.US,D,20210727,000000,53.3341,53.3635,52.7656,53.2379,15304002.962735,0
+CSCO.US,D,20210728,000000,53.4117,53.4686,52.4003,52.746,19558169.61907,0
+CSCO.US,D,20210729,000000,52.9688,53.3057,52.8726,53.0356,11089883.815137,0
+CSCO.US,D,20210730,000000,53.0454,53.4401,52.9786,53.3243,13954252.72667,0
+CSCO.US,D,20210802,000000,53.5433,53.8732,53.2183,53.4019,12947076.97641,0
+CSCO.US,D,20210803,000000,53.4834,54.3308,53.2281,54.1727,18023189.598663,0
+CSCO.US,D,20210804,000000,54.2875,54.2875,53.4205,53.6326,12109722.012279,0
+CSCO.US,D,20210805,000000,53.4686,53.9115,53.45,53.7004,11198844.608459,0
+CSCO.US,D,20210806,000000,53.4205,53.883,53.1131,53.5374,19091340.417852,0
+CSCO.US,D,20210809,000000,53.7574,53.9989,53.3537,53.4205,9041344.5227326,0
+CSCO.US,D,20210810,000000,53.45,53.613,53.2094,53.556,10842414.142899,0
+CSCO.US,D,20210811,000000,53.826,53.941,53.5462,53.7966,13088128.732104,0
+CSCO.US,D,20210812,000000,53.7868,54.3651,53.6042,54.3073,11645142.396487,0
+CSCO.US,D,20210813,000000,54.3073,54.5292,54.1815,54.3838,11257558.889864,0
+CSCO.US,D,20210816,000000,54.2199,54.3455,53.8644,54.2011,14961380.613411,0
+CSCO.US,D,20210817,000000,53.8064,53.9508,53.5698,53.941,12447338.041121,0
+CSCO.US,D,20210818,000000,53.7288,54.0607,52.9924,53.1131,17767998.624168,0
+CSCO.US,D,20210819,000000,52.737,55.3658,52.5731,55.1547,41411260.580675,0
+CSCO.US,D,20210820,000000,55.1389,56.1808,54.75,56.0689,22715549.832612,0
+CSCO.US,D,20210823,000000,55.7124,56.5314,55.6103,56.3772,16847710.437683,0
+CSCO.US,D,20210824,000000,56.3301,57.2345,56.2721,57.1293,18335573.405661,0
+CSCO.US,D,20210825,000000,57.3405,58.0436,56.985,57.1579,18762685.050915,0
+CSCO.US,D,20210826,000000,57.2247,57.4279,56.8063,57.0135,14256040.365114,0
+CSCO.US,D,20210827,000000,57.0753,57.1579,56.6866,56.8407,15362723.354376,0
+CSCO.US,D,20210830,000000,56.8014,57.0321,56.6276,56.9457,12251156.676132,0
+CSCO.US,D,20210831,000000,56.9261,56.9899,56.4165,56.8407,20636203.745883,0
+CSCO.US,D,20210901,000000,56.8407,56.9556,56.4931,56.8584,12076030.167929,0
+CSCO.US,D,20210902,000000,57.1579,57.5143,56.878,57.3317,13350736.515401,0
+CSCO.US,D,20210903,000000,57.1392,57.4554,57.0901,57.2247,10109388.412783,0
+CSCO.US,D,20210907,000000,57.0469,57.1725,56.5795,56.7052,16098476.28674,0
+CSCO.US,D,20210908,000000,56.387,56.7532,56.3301,56.5127,13627949.800804,0
+CSCO.US,D,20210909,000000,56.2908,56.7631,56.0983,56.4351,15532565.526334,0
+CSCO.US,D,20210910,000000,56.5795,56.772,55.685,55.7516,14144568.264569,0
+CSCO.US,D,20210913,000000,56.0119,56.3674,55.5926,55.954,14073092.754124,0
+CSCO.US,D,20210914,000000,56.0885,56.3105,55.5298,55.732,13301692.701713,0
+CSCO.US,D,20210915,000000,55.6456,57.3984,54.9524,55.4335,38963879.6708,0
+CSCO.US,D,20210916,000000,56.1553,56.6472,55.0152,55.2117,24951273.166683,0
+CSCO.US,D,20210917,000000,55.2705,55.3275,54.3838,54.75,41807005.326586,0
+CSCO.US,D,20210920,000000,54.2974,54.3171,53.2477,53.826,22736861.319334,0
+CSCO.US,D,20210921,000000,53.8918,54.2875,53.1897,53.2183,19417920.341108,0
+CSCO.US,D,20210922,000000,53.7024,54.0559,53.3243,53.4686,18628779.216868,0
+CSCO.US,D,20210923,000000,53.6414,54.7933,53.5462,54.5959,16886252.791483,0
+CSCO.US,D,20210924,000000,54.3622,54.7108,54.1433,54.6342,13661081.540138,0
+CSCO.US,D,20210927,000000,54.374,54.5763,53.9802,54.1433,14391140.750406,0
+CSCO.US,D,20210928,000000,53.723,53.9164,53.3635,53.4686,18486065.47683,0
+CSCO.US,D,20210929,000000,53.56,53.9115,53.2959,53.4303,14590688.855737,0
+CSCO.US,D,20210930,000000,53.7386,53.8359,52.4003,52.4189,19252592.61559,0
+CSCO.US,D,20211001,000000,52.5829,53.3635,52.0438,53.1033,19041419.78522,0
+CSCO.US,D,20211004,000000,52.8412,53.016,52.3079,52.579,17620316.243441,0
+CSCO.US,D,20211005,000000,52.4827,53.3508,52.4827,53.0258,14578717.883958,0
+CSCO.US,D,20211006,000000,52.6919,52.7243,51.3683,52.2981,27165914.147901,0
+CSCO.US,D,20211007,000000,52.8352,53.723,52.6968,53.3459,15187708.867177,0
+CSCO.US,D,20211008,000000,53.5207,53.6169,53.0837,53.4038,9546205.8729975,0
+CSCO.US,D,20211011,000000,53.5678,53.6954,53.2291,53.2585,8372377.4942601,0
+CSCO.US,D,20211012,000000,53.3165,53.3842,52.4239,52.6281,14688902.761336,0
+CSCO.US,D,20211013,000000,52.6674,53.0837,52.4337,52.958,14170421.693795,0
+CSCO.US,D,20211014,000000,53.4137,54.1501,53.3067,53.9567,14910071.938706,0
+CSCO.US,D,20211015,000000,54.1865,54.1865,53.2869,53.5678,15679362.941134,0
+CSCO.US,D,20211018,000000,53.3655,53.8016,52.9089,53.5109,11334498.988532,0
+CSCO.US,D,20211019,000000,53.6071,54.0823,53.3557,54.0431,13674529.152417,0
+CSCO.US,D,20211020,000000,54.102,54.5193,54.102,54.4899,11978148.25185,0
+CSCO.US,D,20211021,000000,54.3347,54.4123,53.8359,53.995,13016006.554957,0
+CSCO.US,D,20211022,000000,53.8594,54.1599,53.2683,53.4323,15498298.301375,0
+CSCO.US,D,20211025,000000,53.4323,53.7278,53.1417,53.4617,10539630.535897,0
+CSCO.US,D,20211026,000000,53.8692,54.6342,53.7132,54.1118,15728648.109166,0
+CSCO.US,D,20211027,000000,54.4211,54.9936,54.2227,54.4702,16789964.628772,0
+CSCO.US,D,20211028,000000,54.5193,54.9602,54.1894,54.5292,11561014.622886,0
+CSCO.US,D,20211029,000000,54.6008,54.8581,54.1599,54.2669,13975932.864331,0
+CSCO.US,D,20211101,000000,54.1687,54.538,53.8114,54.3927,14791533.349589,0
+CSCO.US,D,20211102,000000,54.6548,56.1091,54.5664,55.8656,22791473.595267,0
+CSCO.US,D,20211103,000000,55.8283,56.1671,55.3815,55.895,13634322.777529,0
+CSCO.US,D,20211104,000000,55.8479,55.9343,54.8346,55.3815,18637628.876142,0
+CSCO.US,D,20211105,000000,55.63,56.0404,55.1969,55.3333,16128768.802822,0
+CSCO.US,D,20211108,000000,55.3629,55.7694,54.867,55.2657,15517526.197433,0
+CSCO.US,D,20211109,000000,55.3333,55.8754,55.1684,55.6928,14913697.345728,0
+CSCO.US,D,20211110,000000,56.1376,56.8416,55.9294,56.0119,18429487.741473,0
+CSCO.US,D,20211111,000000,55.8184,56.0119,54.9651,55.0319,17988185.071826,0
+CSCO.US,D,20211112,000000,55.2361,55.4109,54.5959,55.0909,17186610.634575,0
+CSCO.US,D,20211115,000000,55.1959,55.9442,55.1007,55.5278,19639459.187791,0
+CSCO.US,D,20211116,000000,55.4983,56.3124,55.1929,55.2657,21800315.83013,0
+CSCO.US,D,20211117,000000,54.8866,55.4011,54.5576,55.0319,32484885.250541,0
+CSCO.US,D,20211118,000000,51.1247,52.2883,49.5261,51.9976,73066678.164102,0
+CSCO.US,D,20211119,000000,51.9152,52.0556,51.1738,51.6294,30973406.218288,0
+CSCO.US,D,20211122,000000,51.7256,53.8408,51.6785,52.9384,41206529.976376,0
+CSCO.US,D,20211123,000000,52.9482,53.888,52.8126,53.6169,26458776.471685,0
+CSCO.US,D,20211124,000000,53.4716,54.0499,53.4716,53.8496,19935407.476836,0
+CSCO.US,D,20211126,000000,52.8028,53.5109,52.8028,53.0061,17255418.008392,0
+CSCO.US,D,20211129,000000,53.4617,54.4801,53.1613,54.0627,26531963.866738,0
+CSCO.US,D,20211130,000000,53.888,53.9076,52.5024,53.1711,46558211.212027,0
+CSCO.US,D,20211201,000000,53.8408,54.6646,53.2585,53.3557,24883464.816541,0
+CSCO.US,D,20211202,000000,53.4716,54.8866,53.4038,54.4408,23087348.561474,0
+CSCO.US,D,20211203,000000,54.5832,55.0909,53.9714,54.5193,27058862.803502,0
+CSCO.US,D,20211206,000000,54.975,55.4296,54.7462,55.2263,23900209.624011,0
+CSCO.US,D,20211207,000000,55.3629,56.443,55.2755,56.3124,25016096.666267,0
+CSCO.US,D,20211208,000000,56.3075,56.3605,54.9062,55.2843,24373011.581458,0
+CSCO.US,D,20211209,000000,55.4542,56.0699,55.1969,55.7988,16997537.511441,0
+CSCO.US,D,20211210,000000,56.1475,57.534,56.1455,57.4466,20526165.514183,0
+CSCO.US,D,20211213,000000,57.3012,57.699,56.7582,56.827,19076879.524679,0
+CSCO.US,D,20211214,000000,56.5648,56.7434,55.624,56.0119,19714157.848017,0
+CSCO.US,D,20211215,000000,56.1583,58.2027,56.1376,58.1065,28831344.663585,0
+CSCO.US,D,20211216,000000,58.2223,58.9107,58.0475,58.4746,25371462.932294,0
+CSCO.US,D,20211217,000000,58.4354,58.945,57.966,58.62,64289830.506134,0
+CSCO.US,D,20211220,000000,57.854,58.5718,57.4956,58.5228,22012049.78389,0
+CSCO.US,D,20211221,000000,58.6004,59.3741,58.1741,59.1719,21412765.929807,0
+CSCO.US,D,20211222,000000,59.1149,59.7208,58.7702,59.658,17632057.062976,0
+CSCO.US,D,20211223,000000,59.9093,60.9816,59.9093,60.3846,18329218.759648,0
+CSCO.US,D,20211227,000000,60.5102,61.5384,60.3846,61.4892,15244450.560549,0
+CSCO.US,D,20211228,000000,61.4892,61.8968,61.3057,61.5964,13275686.516574,0
+CSCO.US,D,20211229,000000,61.7132,62.3279,61.616,62.0137,15542969.222437,0
+CSCO.US,D,20211230,000000,62.0913,62.1875,61.5384,61.6837,9361603.4062747,0
+CSCO.US,D,20211231,000000,61.611,61.8762,61.393,61.4422,10684256.779975,0
+CSCO.US,D,20220103,000000,60.9865,61.4225,60.5976,61.2379,17728747.482928,0
+CSCO.US,D,20220104,000000,60.8962,61.2575,59.599,59.7355,30434847.931808,0
+CSCO.US,D,20220105,000000,59.6776,60.1165,58.7604,58.7898,31086350.885842,0
+CSCO.US,D,20220106,000000,58.5169,59.6186,58.4295,59.4144,20113865.082333,0
+CSCO.US,D,20220107,000000,59.3653,59.98,59.1699,59.6186,20663206.917954,0
+CSCO.US,D,20220110,000000,59.3604,60.3649,59.0235,60.2923,25341789.58685,0
+CSCO.US,D,20220111,000000,60.0723,60.8863,59.9211,60.8284,23382173.585367,0
+CSCO.US,D,20220112,000000,60.8579,61.2644,60.3895,60.584,13745158.395099,0
+CSCO.US,D,20220113,000000,60.5456,60.6134,59.6972,59.98,15248590.245813,0
+CSCO.US,D,20220114,000000,59.9525,59.98,59.434,59.8435,19309382.172481,0
+CSCO.US,D,20220118,000000,58.4972,58.731,58.0191,58.2537,27223527.568354,0
+CSCO.US,D,20220119,000000,56.5618,58.0191,56.3517,57.4436,24950655.014418,0
+CSCO.US,D,20220120,000000,57.532,57.8727,56.5854,56.6442,18175782.572833,0
+CSCO.US,D,20220121,000000,56.6344,56.8976,55.2107,55.2783,26570804.603757,0
+CSCO.US,D,20220124,000000,54.7716,55.5906,53.5138,55.4934,35058175.731561,0
+CSCO.US,D,20220125,000000,54.704,55.2843,53.7082,54.7226,25794064.204599,0
+CSCO.US,D,20220126,000000,54.7226,55.0545,53.4991,53.9626,29358427.925818,0
+CSCO.US,D,20220127,000000,54.1373,55.1331,53.0552,53.2703,26625577.782586,0
+CSCO.US,D,20220128,000000,53.1525,54.2837,52.1233,54.2355,31761732.644321,0
+CSCO.US,D,20220131,000000,54.0598,54.4791,53.5138,54.2935,30683801.373156,0
+CSCO.US,D,20220201,000000,54.0794,54.1285,53.3822,54.0009,23007211.790716,0
+CSCO.US,D,20220202,000000,53.8594,54.9229,53.8064,54.7816,23907716.049616,0
+CSCO.US,D,20220203,000000,54.4889,54.7618,53.6994,53.8359,19748655.22522,0
+CSCO.US,D,20220204,000000,53.5364,54.2453,53.0454,53.7868,20174590.649936,0
+CSCO.US,D,20220207,000000,53.9626,54.157,53.3429,53.8064,14816447.839132,0
+CSCO.US,D,20220208,000000,53.6994,54.1187,53.3577,53.9724,15605710.14973,0
+CSCO.US,D,20220209,000000,54.4398,54.9867,54.1109,54.8984,19621775.144835,0
+CSCO.US,D,20220210,000000,53.8742,54.6401,53.3871,53.5138,20230745.760599,0
+CSCO.US,D,20220211,000000,53.5138,53.7278,52.4405,52.5672,20642791.59926,0
+CSCO.US,D,20220214,000000,52.09,52.3237,51.3977,51.8651,22422707.580481,0
+CSCO.US,D,20220215,000000,52.3885,52.958,52.3139,52.9286,18128501.56239,0
+CSCO.US,D,20220216,000000,52.792,53.0945,52.0654,52.9089,20905457.429804,0
+CSCO.US,D,20220217,000000,54.1285,55.6496,54.0303,54.3917,33718188.635134,0
+CSCO.US,D,20220218,000000,54.0892,56.2643,54.0107,55.7958,36529158.15269,0
+CSCO.US,D,20220222,000000,55.5229,55.7272,54.3573,54.9082,25826784.521337,0
+CSCO.US,D,20220223,000000,55.2107,55.5808,53.0258,53.0945,22592136.293098,0
+CSCO.US,D,20220224,000000,52.7332,53.4745,51.8946,53.3773,28442438.290748,0
+CSCO.US,D,20220225,000000,53.6208,54.8306,53.1426,54.6548,19444349.150944,0
+CSCO.US,D,20220228,000000,54.0401,54.6156,53.3969,54.3917,24473690.967505,0
+CSCO.US,D,20220301,000000,54.157,54.4693,52.9188,53.2703,18250773.506041,0
+CSCO.US,D,20220302,000000,53.4156,54.9867,53.3577,54.7618,19133014.267886,0
+CSCO.US,D,20220303,000000,55.3373,55.5906,54.4545,54.6843,17220276.001233,0
+CSCO.US,D,20220304,000000,54.2935,55.4885,53.884,55.1134,17155641.918981,0
+CSCO.US,D,20220307,000000,54.918,55.0447,54.1471,54.2159,21892094.638266,0
+CSCO.US,D,20220308,000000,54.3229,54.4791,52.7332,53.0552,24241632.330225,0
+CSCO.US,D,20220309,000000,54.265,54.8542,53.884,54.538,19636266.589192,0
+CSCO.US,D,20220310,000000,53.0552,53.7966,52.636,53.3577,19021137.873356,0
+CSCO.US,D,20220311,000000,53.9233,54.8208,53.2507,53.3381,20845612.754636,0
+CSCO.US,D,20220314,000000,53.3773,54.0303,52.6605,52.958,18433192.581569,0
+CSCO.US,D,20220315,000000,53.0749,54.3475,53.0749,54.2257,19306354.55027,0
+CSCO.US,D,20220316,000000,54.5478,54.6156,53.2507,54.43,22374915.346913,0
+CSCO.US,D,20220317,000000,54.1187,54.9082,53.9822,54.7816,19307980.891565,0
+CSCO.US,D,20220318,000000,54.645,55.025,54.1668,54.5861,53120370.025256,0
+CSCO.US,D,20220321,000000,54.6744,55.1468,54.1471,54.6156,29914056.176479,0
+CSCO.US,D,20220322,000000,54.9671,55.3177,54.704,54.7816,30030201.589614,0
+CSCO.US,D,20220323,000000,54.5184,54.704,53.1043,53.1328,20242528.333418,0
+CSCO.US,D,20220324,000000,53.3184,53.3381,52.3531,53.1525,21072420.661972,0
+CSCO.US,D,20220325,000000,53.2555,53.8162,53.0503,53.611,18550962.299254,0
+CSCO.US,D,20220328,000000,53.4451,53.7966,53.0749,53.777,17599689.103212,0
+CSCO.US,D,20220329,000000,54.2935,54.9219,53.6798,54.2935,20544330.22908,0
+CSCO.US,D,20220330,000000,54.3721,55.5327,54.2159,54.6646,16534145.318284,0
+CSCO.US,D,20220331,000000,54.6548,55.4738,54.3425,54.3819,28286946.009335,0
+CSCO.US,D,20220401,000000,54.7816,54.8012,53.5285,54.2837,17907830.369298,0
+CSCO.US,D,20220404,000000,54.0892,54.7324,53.6306,54.4889,20143573.05245,0
+CSCO.US,D,20220405,000000,54.2041,54.5871,53.6788,53.9292,16358742.831064,0
+CSCO.US,D,20220406,000000,53.7034,53.772,52.8718,53.3891,20005008.163032,0
+CSCO.US,D,20220407,000000,53.448,53.8604,52.7656,53.6444,16028154.592631,0
+CSCO.US,D,20220408,000000,53.8506,53.9194,53.0356,53.3007,18481816.825681,0
+CSCO.US,D,20220411,000000,52.9472,52.9767,51.8326,51.926,21377738.99877,0
+CSCO.US,D,20220412,000000,50.7672,51.9948,50.5512,50.8851,25718224.966883,0
+CSCO.US,D,20220413,000000,50.9048,51.4153,50.4776,51.2091,17317014.284705,0
+CSCO.US,D,20220414,000000,51.1404,51.435,50.1984,50.2469,18355995.852965,0
+CSCO.US,D,20220418,000000,49.962,50.6298,49.8835,50.1879,14247750.810858,0
+CSCO.US,D,20220419,000000,50.0799,50.998,50.0014,50.895,15775485.109085,0
+CSCO.US,D,20220420,000000,51.2779,52.7018,51.2091,52.0635,19884993.951787,0
+CSCO.US,D,20220421,000000,52.3777,52.8588,51.7786,51.8278,17462297.379212,0
+CSCO.US,D,20220422,000000,51.9652,52.0045,50.3647,50.4334,18018048.852977,0
+CSCO.US,D,20220425,000000,50.5218,51.0422,49.6282,51.0029,19020186.7132,0
+CSCO.US,D,20220426,000000,50.9391,51.0029,49.9522,49.9817,19591805.452919,0
+CSCO.US,D,20220427,000000,49.9915,50.1879,48.3565,48.4203,34287139.238226,0
+CSCO.US,D,20220428,000000,48.6364,49.8638,48.3173,49.7166,20541250.669858,0
+CSCO.US,D,20220429,000000,49.5987,49.7264,47.9884,48.0963,20654064.985699,0
+CSCO.US,D,20220502,000000,48.4499,49.0139,48.0472,48.9604,22912618.200274,0
+CSCO.US,D,20220503,000000,48.872,49.4515,48.6364,49.0194,16119029.085756,0
+CSCO.US,D,20220504,000000,49.1274,50.723,48.7739,50.6494,24382183.046523,0
+CSCO.US,D,20220505,000000,50.2272,50.2861,48.2682,48.715,25302977.364269,0
+CSCO.US,D,20220506,000000,48.2633,48.9359,47.9686,48.4401,22143351.638793,0
+CSCO.US,D,20220509,000000,48.116,48.5284,47.792,48.0767,22833137.261572,0
+CSCO.US,D,20220510,000000,48.8082,49.3287,48.2633,48.656,22140566.389298,0
+CSCO.US,D,20220511,000000,48.2043,48.7444,47.6986,47.7723,24310735.032143,0
+CSCO.US,D,20220512,000000,47.7526,47.9,46.6136,47.4187,26427745.635353,0
+CSCO.US,D,20220513,000000,47.8312,48.7346,47.6545,48.6659,19302728.124876,0
+CSCO.US,D,20220516,000000,48.764,48.764,47.9982,48.116,20626657.519643,0
+CSCO.US,D,20220517,000000,48.7837,49.805,48.6168,49.6871,19125630.047012,0
+CSCO.US,D,20220518,000000,49.5595,49.5595,47.3403,47.4875,41419973.777999,0
+CSCO.US,D,20220519,000000,42.2782,43.1374,40.28,40.9673,99469156.952938,0
+CSCO.US,D,20220520,000000,41.1048,42.2242,40.7709,42.1653,46996562.637419,0
+CSCO.US,D,20220523,000000,42.5581,43.0294,42.1653,42.5679,27869396.884286,0
+CSCO.US,D,20220524,000000,42.617,43.2651,41.7323,42.9804,30606024.172081,0
+CSCO.US,D,20220525,000000,42.9607,43.6186,42.4108,43.2062,25973160.329815,0
+CSCO.US,D,20220526,000000,43.2553,44.7043,43.2553,44.1783,28814510.961882,0
+CSCO.US,D,20220527,000000,44.306,44.8166,44.139,44.797,24320835.253164,0
+CSCO.US,D,20220531,000000,44.4533,44.7822,43.928,44.2372,66012135.103648,0
+CSCO.US,D,20220601,000000,44.7282,44.9738,43.9574,44.414,21045661.899363,0
+CSCO.US,D,20220602,000000,44.3649,44.9738,44.085,44.9638,20924252.517439,0
+CSCO.US,D,20220603,000000,44.7282,44.9148,44.306,44.4337,18276701.276479,0
+CSCO.US,D,20220606,000000,44.7803,45.2585,44.3109,44.5121,12874184.909458,0
+CSCO.US,D,20220607,000000,44.0114,44.8264,43.9083,44.7479,14936706.459838,0
+CSCO.US,D,20220608,000000,44.63,44.8068,44.0703,44.1096,16562611.89201,0
+CSCO.US,D,20220609,000000,44.0212,44.4533,43.4419,43.4615,18756073.774965,0
+CSCO.US,D,20220610,000000,43.0098,43.1964,42.5089,42.7054,20639414.675191,0
+CSCO.US,D,20220613,000000,42.2831,43.049,42.1162,42.4599,29584559.633643,0
+CSCO.US,D,20220614,000000,42.8428,42.9116,41.802,42.1358,22912508.216016,0
+CSCO.US,D,20220615,000000,42.5875,43.6235,42.3223,43.0098,22938930.915615,0
+CSCO.US,D,20220616,000000,42.0376,42.6268,42.0376,42.5385,27545980.026818,0
+CSCO.US,D,20220617,000000,42.5777,43.2063,42.4599,42.6072,60775081.905721,0
+CSCO.US,D,20220621,000000,43.0147,43.4811,42.9116,43.3437,23705558.873278,0
+CSCO.US,D,20220622,000000,42.6857,43.3191,42.3911,42.7839,20308682.846199,0
+CSCO.US,D,20220623,000000,42.6269,42.6759,41.9444,42.1555,34422746.773152,0
+CSCO.US,D,20220624,000000,42.6563,43.4173,42.4599,43.3044,31104954.519398,0
+CSCO.US,D,20220627,000000,43.4909,43.4909,42.838,42.9804,23173373.563524,0
+CSCO.US,D,20220628,000000,43.1178,43.669,42.2144,42.2831,20463449.027836,0
+CSCO.US,D,20220629,000000,42.3617,42.4795,41.9236,42.1064,13697913.027703,0
+CSCO.US,D,20220630,000000,41.6056,42.3617,41.4289,41.8707,25406283.133661,0
+CSCO.US,D,20220701,000000,41.7529,41.9296,40.82,41.8314,24785711.21543,0
+CSCO.US,D,20220705,000000,41.1379,41.5837,40.4443,41.5738,24675233.028753,0
+CSCO.US,D,20220706,000000,41.7324,42.5349,41.6234,42.2971,17410673.860145,0
+CSCO.US,D,20220707,000000,42.4854,42.9609,42.3962,42.8222,22523995.768614,0
+CSCO.US,D,20220708,000000,42.634,43.2037,42.5448,42.9907,11926741.147463,0
+CSCO.US,D,20220711,000000,42.9411,43.278,42.6736,42.852,15421495.055889,0
+CSCO.US,D,20220712,000000,43.1789,43.4266,42.2674,42.4656,17546795.615465,0
+CSCO.US,D,20220713,000000,41.4688,42.6538,41.4153,42.307,17010748.266148,0
+CSCO.US,D,20220714,000000,41.4054,42.0791,40.9694,41.9404,17497261.745506,0
+CSCO.US,D,20220715,000000,42.1089,42.7331,42.1089,42.6736,20082663.708907,0
+CSCO.US,D,20220718,000000,42.8916,42.9213,42.0147,42.2079,16899327.842044,0
+CSCO.US,D,20220719,000000,42.4259,43.6842,42.2575,43.6248,23073732.100332,0
+CSCO.US,D,20220720,000000,43.6743,43.9072,43.2582,43.7239,15744113.173962,0
+CSCO.US,D,20220721,000000,43.8824,44.2787,43.6644,44.1697,15507295.696077,0
+CSCO.US,D,20220722,000000,44.3679,44.5066,43.8428,44.0508,14992619.025323,0
+CSCO.US,D,20220725,000000,44.249,44.249,43.704,43.9319,13075074.485307,0
+CSCO.US,D,20220726,000000,43.9617,44.1301,43.3474,43.4266,19694279.330994,0
+CSCO.US,D,20220727,000000,43.7833,44.3778,43.4266,44.2292,22556551.384357,0
+CSCO.US,D,20220728,000000,44.467,45.4429,44.2985,45.2002,17739450.657758,0
+CSCO.US,D,20220729,000000,44.6948,45.0713,44.4174,44.9525,23921834.352371,0
+CSCO.US,D,20220801,000000,44.6453,45.0089,44.3481,44.8633,14284829.095214,0
+CSCO.US,D,20220802,000000,45.1011,45.2794,44.4887,44.5066,15144790.489272,0
+CSCO.US,D,20220803,000000,44.4868,45.3983,44.3778,45.2893,15082581.972038,0
+CSCO.US,D,20220804,000000,45.4776,45.5073,44.5908,44.9624,15390963.063955,0
+CSCO.US,D,20220805,000000,44.4967,44.6552,44.1301,44.5958,19715362.362283,0
+CSCO.US,D,20220808,000000,45.0713,45.1011,44.4422,44.6057,15610332.968385,0
+CSCO.US,D,20220809,000000,44.7345,44.7642,44.3133,44.5066,12945471.725588,0
+CSCO.US,D,20220810,000000,45.2893,45.6361,45.0119,45.5965,19111311.160116,0
+CSCO.US,D,20220811,000000,45.6856,45.9977,45.3488,45.4776,15996540.31061,0
+CSCO.US,D,20220812,000000,45.6658,46.181,45.5469,46.181,17125193.528434,0
+CSCO.US,D,20220815,000000,45.9631,46.1909,45.6014,46.1612,15599636.526928,0
+CSCO.US,D,20220816,000000,46.1414,46.5774,46.0127,46.3396,21350192.021578,0
+CSCO.US,D,20220817,000000,45.9333,46.6665,45.7996,46.2306,28235467.568323,0
+CSCO.US,D,20220818,000000,49.3367,49.5398,48.658,48.9156,40371481.696236,0
+CSCO.US,D,20220819,000000,48.559,49.0048,48.0883,48.2518,23345261.034585,0
+CSCO.US,D,20220822,000000,48.0239,48.0536,47.0777,47.2709,20724785.280178,0
+CSCO.US,D,20220823,000000,47.152,47.5979,46.9539,46.9737,13723106.451103,0
+CSCO.US,D,20220824,000000,46.6566,46.9687,46.4386,46.6368,15085321.181522,0
+CSCO.US,D,20220825,000000,46.8251,46.9935,46.4089,46.835,23253282.538371,0
+CSCO.US,D,20220826,000000,46.6467,46.835,45.4578,45.4677,20498480.55321,0
+CSCO.US,D,20220829,000000,45.2992,45.5767,45.0713,45.2893,13550448.445476,0
+CSCO.US,D,20220830,000000,45.329,45.4478,44.547,44.8236,14411704.756914,0
+CSCO.US,D,20220831,000000,45.3587,45.4082,44.1747,44.3084,23219836.730011,0
+CSCO.US,D,20220901,000000,44.1598,44.9227,43.9914,44.8732,16387243.024626,0
+CSCO.US,D,20220902,000000,45.2893,45.4974,43.8675,44.1796,14857687.22136,0
+CSCO.US,D,20220906,000000,44.249,44.3748,43.5752,44.0607,14499506.816559,0
+CSCO.US,D,20220907,000000,44.3382,44.7493,43.9418,44.6057,18467365.804196,0
+CSCO.US,D,20220908,000000,44.3481,45.0515,44.2094,44.9525,14363691.884999,0
+CSCO.US,D,20220909,000000,45.2398,45.4677,44.9772,45.3488,15643392.21918,0
+CSCO.US,D,20220912,000000,45.6856,46.2999,45.5469,45.973,18089486.102891,0
+CSCO.US,D,20220913,000000,45.2992,45.4875,43.6149,43.704,23242552.790388,0
+CSCO.US,D,20220914,000000,43.6347,43.8626,43.1595,43.5554,27807425.210208,0
+CSCO.US,D,20220915,000000,43.4068,43.4663,42.6934,42.8916,18317180.620374,0
+CSCO.US,D,20220916,000000,42.7133,43.1789,42.3912,42.9015,32999799.654734,0
+CSCO.US,D,20220919,000000,42.5002,43.0402,42.3665,42.9015,13794490.41175,0
+CSCO.US,D,20220920,000000,42.6142,42.6241,41.8735,42.1881,16970102.192326,0
+CSCO.US,D,20220921,000000,41.9305,42.4705,41.1874,41.2072,21614801.272623,0
+CSCO.US,D,20220922,000000,40.9595,41.1676,40.7614,40.7713,16846027.306721,0
+CSCO.US,D,20220923,000000,40.8704,40.8704,39.7508,40.2858,19244802.70913,0
+CSCO.US,D,20220926,000000,40.2858,40.8109,39.9985,40.2065,22905628.005241,0
+CSCO.US,D,20220927,000000,40.7614,41.0784,39.8548,40.1471,15167462.140947,0
+CSCO.US,D,20220928,000000,40.474,41.1874,40.2184,40.9595,23433367.899412,0
+CSCO.US,D,20220929,000000,40.6722,40.7217,39.7805,40.1966,19677522.110999,0
+CSCO.US,D,20220930,000000,40.2858,40.6623,39.5922,39.6319,28249858.006358,0
+CSCO.US,D,20221003,000000,40.2957,41.1478,40.0975,40.91,22409818.977117,0
+CSCO.US,D,20221004,000000,41.56,42.035,41.39,41.82,22889355,0
+CSCO.US,D,20221005,000000,41.585,42.25,41.4,41.99,14289744,0
+CSCO.US,D,20221006,000000,41.65,42.09,41.37,41.52,18198825,0
+CSCO.US,D,20221007,000000,41.25,41.25,40.0809,40.27,19055395,0
+CSCO.US,D,20221010,000000,40.625,40.805,39.6,39.89,16628441,0
+CSCO.US,D,20221011,000000,39.81,40.11,39.27,39.58,19386431,0
+CSCO.US,D,20221012,000000,39.7,39.86,39.25,39.27,17279923,0
+CSCO.US,D,20221013,000000,39.03,40.8,38.605,40.61,26328346,0
+CSCO.US,D,20221014,000000,40.84,40.96,39.92,40.2,19572198,0
+CSCO.US,D,20221017,000000,41.04,41.525,40.95,41.3,27845187,0
+CSCO.US,D,20221018,000000,41.92,42.22,41.26,41.79,18223318,0
+CSCO.US,D,20221019,000000,41.63,42.235,41.47,41.88,19071943,0
+CSCO.US,D,20221020,000000,41.56,42.615,41.455,41.71,16830456,0
+CSCO.US,D,20221021,000000,41.85,42.97,41.81,42.8,25035034,0
+CSCO.US,D,20221024,000000,43.115,43.73,42.9,43.54,18785257,0
+CSCO.US,D,20221025,000000,43.34,44.4,43.2,44.36,19165167,0
+CSCO.US,D,20221026,000000,44.93,45.23,44.28,44.38,20055302,0
+CSCO.US,D,20221027,000000,44.77,45.085,44.36,44.42,18102450,0
+CSCO.US,D,20221028,000000,44.69,45.71,44.65,45.64,17978327,0
+CSCO.US,D,20221031,000000,45.305,45.64,45.055,45.43,17793744,0
+CSCO.US,D,20221101,000000,45.58,45.79,45.06,45.46,12088885,0
+CSCO.US,D,20221102,000000,45.47,46.21,44.55,44.57,15309364,0
+CSCO.US,D,20221103,000000,44.03,44.15,43.39,43.85,17895616,0
+CSCO.US,D,20221104,000000,44.5,45.08,43.8315,44.52,19648749,0
+CSCO.US,D,20221107,000000,44.832,44.98,44.405,44.55,21382988,0
+CSCO.US,D,20221108,000000,44.69,45.35,44.18,44.61,17503078,0
+CSCO.US,D,20221109,000000,44.51,44.72,43.89,43.91,19311651,0
+CSCO.US,D,20221110,000000,45.7,45.81,44.645,45.66,27190062,0
+CSCO.US,D,20221111,000000,45.18,45.32,43.92,44.79,25961755,0
+CSCO.US,D,20221114,000000,44.832,45.44,44.68,44.74,21091267,0
+CSCO.US,D,20221115,000000,45.04,45.24,44.445,44.9,19318030,0
+CSCO.US,D,20221116,000000,44.94,44.98,44.301,44.39,24939624,0
+CSCO.US,D,20221117,000000,46.188,46.845,45.1601,46.59,38887821,0
+CSCO.US,D,20221118,000000,46.91,48.04,46.86,47.79,30843249,0
+CSCO.US,D,20221121,000000,47.61,48.29,47.56,47.62,17049535,0
+CSCO.US,D,20221122,000000,48,48.42,47.76,48.38,16367811,0
+CSCO.US,D,20221123,000000,48.4,48.99,48.32,48.57,12065557,0
+CSCO.US,D,20221125,000000,48.75,49.05,48.345,48.4,8492585,0
+CSCO.US,D,20221128,000000,48.29,48.47,47.92,48.08,14978278,0
+CSCO.US,D,20221129,000000,48.25,48.41,47.84,48.28,13779538,0
+CSCO.US,D,20221130,000000,48.17,49.83,47.96,49.72,29919729,0
+CSCO.US,D,20221201,000000,49.88,50.46,49.69,49.97,18559513,0
+CSCO.US,D,20221202,000000,49.23,49.84,48.915,49.7,12325139,0
+CSCO.US,D,20221205,000000,49.55,49.64,49.165,49.33,13795904,0
+CSCO.US,D,20221206,000000,49.44,49.44,48.261,48.59,15443791,0
+CSCO.US,D,20221207,000000,48.4,48.55,48.06,48.18,15171824,0
+CSCO.US,D,20221208,000000,48.66,49.2,48.62,48.99,16015797,0
+CSCO.US,D,20221209,000000,49.1,49.17,48.44,48.46,14303159,0
+CSCO.US,D,20221212,000000,48.8,49.32,48.37,49.3,15425338,0
+CSCO.US,D,20221213,000000,50.33,50.71,49.23,49.64,22705893,0
+CSCO.US,D,20221214,000000,49.74,50.06,48.82,49.3,19050352,0
+CSCO.US,D,20221215,000000,48.96,49.05,47.74,48.15,19373088,0
+CSCO.US,D,20221216,000000,47.41,48,47.08,47.81,66125394,0
+CSCO.US,D,20221219,000000,47.66,47.96,47.14,47.4,17986272,0
+CSCO.US,D,20221220,000000,47.41,47.56,46.79,47.37,15086163,0
+CSCO.US,D,20221221,000000,47.69,47.96,47.42,47.66,15599586,0
+CSCO.US,D,20221222,000000,47.49,47.49,46.685,47.32,23119117,0
+CSCO.US,D,20221223,000000,47.25,47.49,47.01,47.48,9554363,0
+CSCO.US,D,20221227,000000,47.67,47.71,47.215,47.53,12066167,0
+CSCO.US,D,20221228,000000,47.69,47.77,46.98,47.07,9847362,0
+CSCO.US,D,20221229,000000,47.26,47.74,47.26,47.5,11396466,0
+CSCO.US,D,20221230,000000,47.27,47.67,46.95,47.64,13199817,0
+CSCO.US,D,20230103,000000,47.86,48.05,47.31,47.94,17718894,0
+CSCO.US,D,20230104,000000,48.28,48.48,47.17,47.55,18339805,0
+CSCO.US,D,20230105,000000,47.49,47.49,46.76,46.88,17372063,0
+CSCO.US,D,20230106,000000,47.46,48.585,47.275,48.32,20823079,0
+CSCO.US,D,20230109,000000,48.255,49.21,48.22,48.58,13937950,0
+CSCO.US,D,20230110,000000,48.8,49.21,48.59,48.81,12474437,0
+CSCO.US,D,20230111,000000,48.83,49.23,48.7,49.21,12530861,0
+CSCO.US,D,20230112,000000,49.21,49.43,48.85,49,14241689,0
+CSCO.US,D,20230113,000000,48.56,49.02,48.42,48.88,12649385,0
+CSCO.US,D,20230117,000000,48.92,48.94,47.95,48.08,19290752,0
+CSCO.US,D,20230118,000000,48.185,48.27,46.8903,46.9,19882210,0
+CSCO.US,D,20230119,000000,46.95,47.05,46.39,46.46,19118552,0
+CSCO.US,D,20230120,000000,46.06,46.83,45.67,46.78,21847201,0
+CSCO.US,D,20230123,000000,46.895,47.87,46.81,47.5,15180548,0
+CSCO.US,D,20230124,000000,47.49,48.015,47.055,47.81,14872692,0
+CSCO.US,D,20230125,000000,47.98,48.079,47.23,47.98,14638661,0
+CSCO.US,D,20230126,000000,48.15,48.465,47.83,48.34,12952664,0
+CSCO.US,D,20230127,000000,48.1,48.73,47.97,48.51,13414781,0
+CSCO.US,D,20230130,000000,48.14,48.5,48.12,48.22,19261943,0
+CSCO.US,D,20230131,000000,48.12,48.69,48.05,48.67,16821701,0
+CSCO.US,D,20230201,000000,48.39,48.9,47.505,48.57,19639432,0
+CSCO.US,D,20230202,000000,48.53,49.56,48.355,49.32,17883773,0
+CSCO.US,D,20230203,000000,49.3,49.3,48.505,48.63,17979957,0
+CSCO.US,D,20230206,000000,48.07,48.28,47.515,47.57,13991567,0
+CSCO.US,D,20230207,000000,47.24,48.145,46.97,47.84,16675159,0
+CSCO.US,D,20230208,000000,47.38,47.54,46.77,46.96,18905527,0
+CSCO.US,D,20230209,000000,47.225,47.41,46.43,46.73,18598419,0
+CSCO.US,D,20230210,000000,46.7,47.32,46.64,47.26,17397289,0
+CSCO.US,D,20230213,000000,47.45,47.99,47.39,47.86,19422105,0
+CSCO.US,D,20230214,000000,47.78,48,47.18,47.7,19134354,0
+CSCO.US,D,20230215,000000,47.5,48.52,47.33,48.45,27319961,0
+CSCO.US,D,20230216,000000,49.99,51.74,49.8,50.99,48125253,0
+CSCO.US,D,20230217,000000,51.325,51.44,50.6,50.77,25321406,0
+CSCO.US,D,20230221,000000,50.71,50.76,49.62,49.69,25100478,0
+CSCO.US,D,20230222,000000,49.85,49.85,48.89,49.31,20301885,0
+CSCO.US,D,20230223,000000,49.535,49.68,48.55,49.21,14066190,0
+CSCO.US,D,20230224,000000,48.805,48.9,48.165,48.48,17251578,0
+CSCO.US,D,20230227,000000,48.95,49.335,48.55,48.73,14776418,0
+CSCO.US,D,20230228,000000,48.81,48.93,48.38,48.42,16622431,0
+CSCO.US,D,20230301,000000,48.44,48.59,48.02,48.34,13449316,0
+CSCO.US,D,20230302,000000,48.32,48.63,48.12,48.53,18283178,0
+CSCO.US,D,20230303,000000,48.99,49.36,48.815,49.28,15969867,0
+CSCO.US,D,20230306,000000,49.455,49.81,49.24,49.42,13878360,0
+CSCO.US,D,20230307,000000,49.57,49.755,48.63,48.91,17506589,0
+CSCO.US,D,20230308,000000,49.02,49.27,48.74,49.11,12055541,0
+CSCO.US,D,20230309,000000,49.3,49.69,48.705,48.81,12497686,0
+CSCO.US,D,20230310,000000,48.89,49.17,48.3,48.56,16338205,0
+CSCO.US,D,20230313,000000,48.53,48.88,48.12,48.41,20280766,0
+CSCO.US,D,20230314,000000,48.68,49.255,48.505,49.05,17679559,0
+CSCO.US,D,20230315,000000,48.37,49.11,48.37,49.06,17355073,0
+CSCO.US,D,20230316,000000,48.68,50.29,48.51,50.12,21427586,0
+CSCO.US,D,20230317,000000,50.26,50.55,49.735,50.19,47642678,0
+CSCO.US,D,20230320,000000,50.22,51.04,50.01,50.94,22699745,0
+CSCO.US,D,20230321,000000,51.205,51.33,50.33,50.67,23334044,0
+CSCO.US,D,20230322,000000,50.74,50.75,49.42,49.46,21399350,0
+CSCO.US,D,20230323,000000,49.56,50.25,49.405,49.73,17775356,0
+CSCO.US,D,20230324,000000,49.9,50.55,49.495,50.51,19439419,0
+CSCO.US,D,20230327,000000,50.7,50.95,50.48,50.54,15857214,0
+CSCO.US,D,20230328,000000,50.32,50.595,50.27,50.39,11124346,0
+CSCO.US,D,20230329,000000,50.725,51.27,50.64,51.17,18463404,0
+CSCO.US,D,20230330,000000,51.58,51.68,51.125,51.43,11754581,0
+CSCO.US,D,20230331,000000,51.44,52.35,51.39,52.275,20588795,0
+CSCO.US,D,20230403,000000,52.06,52.56,51.99,52.31,16884635,0
+CSCO.US,D,20230404,000000,52.03,52.12,51.43,51.82,13599896,0
+CSCO.US,D,20230405,000000,52.07,52.29,51.68,51.82,13797933,0
+CSCO.US,D,20230406,000000,50.92,51.564,50.725,51.27,14749037,0
+CSCO.US,D,20230410,000000,51.11,51.4,50.875,51.33,10177650,0
+CSCO.US,D,20230411,000000,51.12,51.3,50.52,50.62,15957903,0
+CSCO.US,D,20230412,000000,50.82,50.95,50.05,50.11,16100652,0
+CSCO.US,D,20230413,000000,50.21,50.83,50.09,50.8,15451869,0
+CSCO.US,D,20230414,000000,50.52,50.85,50.2,50.54,12360102,0
+CSCO.US,D,20230417,000000,50.56,50.675,50.05,50.28,12042328,0
+CSCO.US,D,20230418,000000,50.38,50.69,50.07,50.31,15203628,0
+CSCO.US,D,20230419,000000,49.23,49.27,47.99,48.04,30466697,0
+CSCO.US,D,20230420,000000,47.61,47.65,46.36,46.58,39769410,0
+CSCO.US,D,20230421,000000,46.565,47.115,46.24,47.03,20861009,0
+CSCO.US,D,20230424,000000,47.05,47.45,47,47.39,17359902,0
+CSCO.US,D,20230425,000000,47.37,47.43,46.805,47.09,20281552,0
+CSCO.US,D,20230426,000000,46.76,46.85,46.425,46.54,22390503,0
+CSCO.US,D,20230427,000000,46.78,46.8,45.97,46.56,22845421,0
+CSCO.US,D,20230428,000000,46.685,47.26,46.61,47.25,19664960,0
+CSCO.US,D,20230501,000000,47.2,47.52,47.125,47.34,13122321,0
+CSCO.US,D,20230502,000000,46.905,47.08,46.06,46.36,20175127,0
+CSCO.US,D,20230503,000000,46.42,46.55,45.86,45.96,20765706,0
+CSCO.US,D,20230504,000000,45.77,45.93,45.555,45.7,17748930,0
+CSCO.US,D,20230505,000000,46.12,46.36,45.92,46.25,14317403,0
+CSCO.US,D,20230508,000000,46.44,46.52,46.09,46.34,12000025,0
+CSCO.US,D,20230509,000000,45.98,46.515,45.92,46.47,15221927,0
+CSCO.US,D,20230510,000000,46.7,46.93,46.15,46.71,15625285,0
+CSCO.US,D,20230511,000000,46.83,46.85,46.2,46.37,12522127,0
+CSCO.US,D,20230512,000000,46.28,46.81,46.28,46.71,14097455,0
+CSCO.US,D,20230515,000000,46.8,47.26,46.56,47.1,13204406,0
+CSCO.US,D,20230516,000000,47.24,47.33,46.8,46.92,16500040,0
+CSCO.US,D,20230517,000000,47.15,47.76,47.0125,47.63,29325954,0
+CSCO.US,D,20230518,000000,45.76,48.245,45.7,48.2,41475717,0
+CSCO.US,D,20230519,000000,48.43,49.34,48.4,49.13,28564111,0
+CSCO.US,D,20230522,000000,49.11,49.229,48.77,48.82,18667478,0
+CSCO.US,D,20230523,000000,48.61,49.35,48.6,48.91,17645878,0
+CSCO.US,D,20230524,000000,48.95,49,48.174,48.41,15452947,0
+CSCO.US,D,20230525,000000,47.77,49.23,47.72,49.03,21716990,0
+CSCO.US,D,20230526,000000,49.11,50.09,49.11,49.86,19825593,0
+CSCO.US,D,20230530,000000,49.99,50.485,49.74,50.17,19074758,0
+CSCO.US,D,20230531,000000,49.91,50.025,49.605,49.67,51990280,0
+CSCO.US,D,20230601,000000,49.76,50.085,49.2609,49.74,17816965,0
+CSCO.US,D,20230602,000000,49.87,50.25,49.73,50.02,19155365,0
+CSCO.US,D,20230605,000000,50.22,50.58,50.04,50.21,13964138,0
+CSCO.US,D,20230606,000000,49.79,49.91,49.14,49.81,16029602,0
+CSCO.US,D,20230607,000000,49.7,50.14,49.65,49.78,15950610,0
+CSCO.US,D,20230608,000000,49.92,50,49.57,49.68,13289076,0
+CSCO.US,D,20230609,000000,49.532,49.97,49.365,49.66,12173944,0
+CSCO.US,D,20230612,000000,49.915,50.51,49.67,50.48,15497668,0
+CSCO.US,D,20230613,000000,50.685,50.94,50.45,50.8,24035528,0
+CSCO.US,D,20230614,000000,50.8,51.22,50.63,50.96,16630747,0
+CSCO.US,D,20230615,000000,50.905,52.07,50.83,51.93,22496850,0
+CSCO.US,D,20230616,000000,52.2,52.405,51.93,52.07,37134415,0
+CSCO.US,D,20230620,000000,51.94,52.08,51.47,51.55,20140397,0
+CSCO.US,D,20230621,000000,51.38,51.4,50.82,50.85,16939642,0
+CSCO.US,D,20230622,000000,50.65,51.14,50.4291,51.12,14996304,0
+CSCO.US,D,20230623,000000,50.64,50.72,50.09,50.33,16544577,0
+CSCO.US,D,20230626,000000,50.41,50.8,50.18,50.21,13032101,0
+CSCO.US,D,20230627,000000,50.31,51.04,50.25,50.86,12980976,0
+CSCO.US,D,20230628,000000,50.78,51.015,50.44,50.87,11387580,0
+CSCO.US,D,20230629,000000,50.86,51.27,50.82,51.21,14246002,0
+CSCO.US,D,20230630,000000,51.88,52.26,51.52,51.74,18188309,0
+CSCO.US,D,20230703,000000,51.36,51.83,51.33,51.82,7338268,0
+CSCO.US,D,20230705,000000,50.97,51.57,50.925,51.51,14952219,0
+CSCO.US,D,20230706,000000,51.065,51.19,50.65,51.11,13933187,0
+CSCO.US,D,20230707,000000,51,51.65,50.74,50.99,15580380,0
+CSCO.US,D,20230710,000000,51.07,51.5,51.02,51.4,19046467,0
+CSCO.US,D,20230711,000000,51.57,52.1475,51.54,52.12,15002730,0
+CSCO.US,D,20230712,000000,51.56,51.93,50.5319,50.74,26332531,0
+CSCO.US,D,20230713,000000,50.69,51.62,50.65,51.53,17864784,0
+CSCO.US,D,20230714,000000,50.42,50.97,50.055,50.38,19566594,0
+CSCO.US,D,20230717,000000,50.2,50.95,50.14,50.81,16141050,0
+CSCO.US,D,20230718,000000,50.98,51.37,50.8525,51.24,16434158,0
+CSCO.US,D,20230719,000000,52.21,52.44,51.7,52.43,21744956,0
+CSCO.US,D,20230720,000000,52.06,52.87,51.915,52.37,22784427,0
+CSCO.US,D,20230721,000000,52.745,52.995,52.525,52.63,51284800,0
+CSCO.US,D,20230724,000000,52.69,53.31,52.67,53.11,18394423,0
+CSCO.US,D,20230725,000000,53.19,53.76,53.11,53.6,16136560,0
+CSCO.US,D,20230726,000000,53.54,53.65,52.96,53.22,13563650,0
+CSCO.US,D,20230727,000000,53.6,53.885,52.855,53,15795505,0
+CSCO.US,D,20230728,000000,52.062,52.42,51.77,52.09,27493037,0
+CSCO.US,D,20230731,000000,51.84,52.18,51.74,52.04,14195973,0
+CSCO.US,D,20230801,000000,52.57,52.78,52.305,52.66,15287771,0
+CSCO.US,D,20230802,000000,52.38,53.11,52.32,52.58,17694350,0
+CSCO.US,D,20230803,000000,52.49,53.27,52.24,53.15,15193556,0
+CSCO.US,D,20230804,000000,52.88,53.32,52.54,52.63,12266938,0
+CSCO.US,D,20230807,000000,52.97,53.065,52.682,53.01,11327895,0
+CSCO.US,D,20230808,000000,52.66,53.13,52.355,53.06,12224774,0
+CSCO.US,D,20230809,000000,52.9,53.45,52.66,52.99,18765524,0
+CSCO.US,D,20230810,000000,53.41,54.14,53.17,53.37,16329464,0
+CSCO.US,D,20230811,000000,53.35,53.945,53.185,53.79,14344470,0
+CSCO.US,D,20230814,000000,53.8,54.13,53.72,53.88,20707313,0
+CSCO.US,D,20230815,000000,53.62,53.7289,53.18,53.35,20173361,0
+CSCO.US,D,20230816,000000,53.19,53.52,52.87,52.96,26470175,0
+CSCO.US,D,20230817,000000,54.44,55.835,54.37,54.73,45278042,0
+CSCO.US,D,20230818,000000,54.63,55.46,54.62,55.04,28839759,0
+CSCO.US,D,20230821,000000,55.2,55.79,55.15,55.44,18283190,0
+CSCO.US,D,20230822,000000,55.48,55.82,55.28,55.46,15665989,0
+CSCO.US,D,20230823,000000,55.61,56.2,55.4,55.98,18249998,0
+CSCO.US,D,20230824,000000,56.32,56.475,55.21,55.24,17586350,0
+CSCO.US,D,20230825,000000,55.25,55.87,55.25,55.7,15731774,0
+CSCO.US,D,20230828,000000,55.89,56.28,55.68,56.2,15189854,0
+CSCO.US,D,20230829,000000,56.35,56.8,56.11,56.56,17859122,0
+CSCO.US,D,20230830,000000,56.63,56.91,56.535,56.81,12145393,0
+CSCO.US,D,20230831,000000,57.1,57.5286,56.89,57.35,22619679,0
+CSCO.US,D,20230901,000000,57.39,58.185,57.39,57.84,14080410,0
+CSCO.US,D,20230905,000000,57.82,57.82,57.23,57.26,13884957,0
+CSCO.US,D,20230906,000000,57.1,57.47,57.07,57.16,11380422,0
+CSCO.US,D,20230907,000000,56.97,57.09,56.66,56.79,14762102,0
+CSCO.US,D,20230908,000000,56.76,57.07,56.56,56.67,13993109,0
+CSCO.US,D,20230911,000000,56.72,56.965,56.44,56.84,15842487,0
+CSCO.US,D,20230912,000000,56.65,56.86,56.34,56.39,13916088,0
+CSCO.US,D,20230913,000000,56.32,56.529,56.08,56.28,13092199,0
+CSCO.US,D,20230914,000000,56.42,56.47,56.08,56.37,15760269,0
+CSCO.US,D,20230915,000000,56.31,56.39,55.54,56.04,44029151,0
+CSCO.US,D,20230918,000000,56.01,56.275,55.83,56.11,11824983,0
+CSCO.US,D,20230919,000000,56.18,56.21,55.46,55.84,10748903,0
+CSCO.US,D,20230920,000000,55.95,56.05,55.435,55.5,12221683,0
+CSCO.US,D,20230921,000000,53.41,54.1,52.85,53.34,37440280,0
+CSCO.US,D,20230922,000000,53.4,53.825,53.2,53.57,17870179,0
+CSCO.US,D,20230925,000000,53.46,53.68,53.16,53.48,14224394,0
+CSCO.US,D,20230926,000000,53.18,53.295,52.58,52.71,15618420,0
+CSCO.US,D,20230927,000000,52.89,53.37,52.53,53.2,15845517,0
+CSCO.US,D,20230928,000000,53.37,54.19,53.35,53.88,17204417,0
+CSCO.US,D,20230929,000000,54.16,54.2,53.5,53.76,13951241,0
+CSCO.US,D,20231002,000000,53.84,54.4,53.81,54.39,13934004,0
+CSCO.US,D,20231003,000000,53.86,53.89,53.35,53.65,15700578,0
+CSCO.US,D,20231004,000000,53.66,53.845,53.22,53.45,17008957,0
+CSCO.US,D,20231005,000000,53.4,53.47,52.58,53.07,14929525,0
+CSCO.US,D,20231006,000000,52.99,53.745,52.7371,53.45,15665548,0
+CSCO.US,D,20231009,000000,53.35,53.96,53.25,53.92,10163602,0
+CSCO.US,D,20231010,000000,53.96,54.09,53.65,53.87,13105615,0
+CSCO.US,D,20231011,000000,53.93,54.125,53.345,53.66,12658049,0
+CSCO.US,D,20231012,000000,54.02,54.22,53.51,53.85,11846119,0
+CSCO.US,D,20231013,000000,53.88,54.12,53.44,53.77,14413852,0
+CSCO.US,D,20231016,000000,54.07,54.585,54.0404,54.16,11736611,0
+CSCO.US,D,20231017,000000,53.79,53.98,53.17,53.94,17105932,0
+CSCO.US,D,20231018,000000,53.79,54.185,53.6,53.77,13087340,0
+CSCO.US,D,20231019,000000,53.76,53.93,53.2,53.32,16325596,0
+CSCO.US,D,20231020,000000,53.39,53.59,52.8,52.93,23888735,0
+CSCO.US,D,20231023,000000,52.82,52.85,52.16,52.2,17760041,0
+CSCO.US,D,20231024,000000,52.26,53.05,52.055,53.01,14824177,0
+CSCO.US,D,20231025,000000,53.11,53.37,52.325,52.4,14384690,0
+CSCO.US,D,20231026,000000,51.8735,52.13,51.3113,51.37,17594541,0
+CSCO.US,D,20231027,000000,51.64,52.15,51.4,51.56,13333933,0
+CSCO.US,D,20231030,000000,51.35,51.64,51.09,51.57,13322432,0
+CSCO.US,D,20231031,000000,51.75,52.17,51.68,52.13,13509302,0
+CSCO.US,D,20231101,000000,52.04,52.28,51.8,52.19,14300654,0
+CSCO.US,D,20231102,000000,52.32,52.8,52.18,52.75,17459682,0
+CSCO.US,D,20231103,000000,53.26,53.45,52.63,53.01,17645133,0
+CSCO.US,D,20231106,000000,52.97,53.3,52.875,53.29,15429623,0
+CSCO.US,D,20231107,000000,53.34,53.44,52.97,53.13,15153106,0
+CSCO.US,D,20231108,000000,53.39,53.5,52.77,53,13633771,0
+CSCO.US,D,20231109,000000,52.12,52.57,51.75,52,21039430,0
+CSCO.US,D,20231110,000000,52.25,52.63,51.93,52.59,17373583,0
+CSCO.US,D,20231113,000000,52.48,52.6401,52.09,52.23,14931554,0
+CSCO.US,D,20231114,000000,52.47,53.37,52.47,53.17,18330966,0
+CSCO.US,D,20231115,000000,53.27,53.43,53.035,53.28,32188152,0
+CSCO.US,D,20231116,000000,47.41,48.06,46.2,48.04,79057820,0
+CSCO.US,D,20231117,000000,48.05,48.36,47.73,47.755,32337438,0
+CSCO.US,D,20231120,000000,47.56,48.37,47.55,48.27,27425674,0
+CSCO.US,D,20231121,000000,48.27,48.35,47.66,47.8,21510479,0
+CSCO.US,D,20231122,000000,48.08,48.35,47.945,48.08,17311340,0
+CSCO.US,D,20231124,000000,48.09,48.4,48.05,48.36,8209530,0
+CSCO.US,D,20231127,000000,48.33,48.37,47.91,47.93,17651621,0
+CSCO.US,D,20231128,000000,47.95,48.19,47.81,47.85,16360857,0
+CSCO.US,D,20231129,000000,48.11,48.44,48.03,48.05,16700489,0
+CSCO.US,D,20231130,000000,48.19,48.5,47.9401,48.38,37165011,0
+CSCO.US,D,20231201,000000,48.28,48.78,48.02,48.47,18744694,0
+CSCO.US,D,20231204,000000,48.06,48.18,47.78,48.05,17812934,0
+CSCO.US,D,20231205,000000,47.745,47.96,47.59,47.93,20985036,0
+CSCO.US,D,20231206,000000,48.07,48.21,47.65,47.7,19535528,0
+CSCO.US,D,20231207,000000,47.905,48.36,47.8,48.26,20478483,0
+CSCO.US,D,20231208,000000,48.28,48.59,48.21,48.38,16039943,0
+CSCO.US,D,20231211,000000,48.94,49.44,48.85,49.39,25618936,0
+CSCO.US,D,20231212,000000,49.58,49.59,49.105,49.33,18712241,0
+CSCO.US,D,20231213,000000,49.24,49.7,48.81,49.69,18689173,0
+CSCO.US,D,20231214,000000,50,50.0125,49.17,49.44,28418721,0
+CSCO.US,D,20231215,000000,49.485,49.93,49.43,49.87,58860122,0
+CSCO.US,D,20231218,000000,49.92,50.295,49.395,50.24,20453075,0
+CSCO.US,D,20231219,000000,50.365,50.46,49.835,50.18,17035818,0
+CSCO.US,D,20231220,000000,50.12,50.33,49.79,49.8,17812182,0
+CSCO.US,D,20231221,000000,49.93,49.98,49.38,49.7,18772276,0
+CSCO.US,D,20231222,000000,49.84,50.39,49.84,50.09,12903828,0
+CSCO.US,D,20231226,000000,50.11,50.4,50.05,50.28,9721186,0
+CSCO.US,D,20231227,000000,50.3,50.56,50.28,50.44,10414329,0
+CSCO.US,D,20231228,000000,50.58,50.63,50.42,50.48,8549909,0
+CSCO.US,D,20231229,000000,50.45,50.585,50.22,50.52,12492881,0
+CSCO.US,D,20240102,000000,50.49,50.86,50.25,50.51,20242939,0
+CSCO.US,D,20240103,000000,50.17,50.68,49.941,50.51,20303875,0
+CSCO.US,D,20240104,000000,50.44,50.51,49.99,50.08,18134121,0
+CSCO.US,D,20240105,000000,50.18,50.365,49.865,50.09,13989287,0
+CSCO.US,D,20240108,000000,49.75,50.5,49.69,50.46,18070293,0
+CSCO.US,D,20240109,000000,49.96,50.035,49.43,49.91,20489210,0
+CSCO.US,D,20240110,000000,50,50.32,49.82,50.24,15174185,0
+CSCO.US,D,20240111,000000,50.45,50.5,50.04,50.44,16458252,0
+CSCO.US,D,20240112,000000,50.5,50.815,50.295,50.34,18785708,0
+CSCO.US,D,20240116,000000,50.25,50.59,50.07,50.59,17015925,0
+CSCO.US,D,20240117,000000,50.24,50.43,49.91,50.3,17370635,0
+CSCO.US,D,20240118,000000,50.3,50.8,50.28,50.75,18487542,0
+CSCO.US,D,20240119,000000,50.75,51.385,50.73,51.27,23015258,0
+CSCO.US,D,20240122,000000,51.55,51.78,51.41,51.57,20298721,0
+CSCO.US,D,20240123,000000,51.39,51.82,51.3,51.76,15044327,0
+CSCO.US,D,20240124,000000,52,52,51.205,51.31,19458515,0
+CSCO.US,D,20240125,000000,51.75,52.56,51.75,52.33,18936642,0
+CSCO.US,D,20240126,000000,52.42,52.62,51.99,52.14,13160315,0
+CSCO.US,D,20240129,000000,51.842,52.385,51.83,52.29,13492409,0
+CSCO.US,D,20240130,000000,52.3,52.415,51.995,52.24,14322137,0
+CSCO.US,D,20240131,000000,51.85,51.94,50.07,50.18,29311787,0
+CSCO.US,D,20240201,000000,50.23,50.46,49.82,50.18,20635673,0
+CSCO.US,D,20240202,000000,50.14,50.38,49.615,50.18,20533102,0
+CSCO.US,D,20240205,000000,49.94,50.15,49.26,49.51,19601985,0
+CSCO.US,D,20240206,000000,50.31,50.61,49.785,49.98,19265797,0
+CSCO.US,D,20240207,000000,50.3,50.35,49.46,49.77,16794364,0
+CSCO.US,D,20240208,000000,49.9,49.99,49.55,49.95,19598985,0
+CSCO.US,D,20240209,000000,49.93,50.26,49.63,50.13,24076857,0
+CSCO.US,D,20240212,000000,50.03,50.2,49.525,49.99,19046333,0
+CSCO.US,D,20240213,000000,49.62,49.94,49.14,49.64,23633712,0
+CSCO.US,D,20240214,000000,49.57,50.34,49.5518,50.28,31176442,0
+CSCO.US,D,20240215,000000,48.255,49.685,48.19,49.06,42766544,0
+CSCO.US,D,20240216,000000,48.75,49.075,48.39,48.44,24912312,0
+CSCO.US,D,20240220,000000,47.97,48.47,47.85,48.28,26402463,0
+CSCO.US,D,20240221,000000,48.45,48.52,47.9,48.48,15999174,0
+CSCO.US,D,20240222,000000,48.27,48.7,48.154,48.57,22020346,0
+CSCO.US,D,20240223,000000,48.62,49.14,48.5,48.86,13141857,0
+CSCO.US,D,20240226,000000,48.85,48.9,48.36,48.4,13018741,0
+CSCO.US,D,20240227,000000,48.15,48.45,48.02,48.31,12515381,0
+CSCO.US,D,20240228,000000,48.2,48.48,48.01,48.06,14635130,0
+CSCO.US,D,20240229,000000,48.19,48.48,48.13,48.37,22962460,0
+CSCO.US,D,20240301,000000,48.11,48.42,47.66,48.4,18508070,0
+CSCO.US,D,20240304,000000,48.37,49.465,48.225,49.13,25214521,0
+CSCO.US,D,20240305,000000,49.04,49.07,48.57,48.95,18101297,0
+CSCO.US,D,20240306,000000,48.98,49.405,48.965,49.17,20903553,0
+CSCO.US,D,20240307,000000,49.44,49.48,48.825,48.9,21224701,0
+CSCO.US,D,20240308,000000,48.87,49.78,48.85,49.5,19316209,0
+CSCO.US,D,20240311,000000,49.72,50.3,49.58,50.22,17715074,0
+CSCO.US,D,20240312,000000,50.544,50.55,49.885,50.07,17590415,0
+CSCO.US,D,20240313,000000,50.03,50.15,49.825,50.11,16669863,0
+CSCO.US,D,20240314,000000,50.27,50.345,49.6,49.79,17239397,0
+CSCO.US,D,20240315,000000,49.79,49.96,48.904,48.93,57049238,0
+CSCO.US,D,20240318,000000,49.22,49.66,48.98,49.27,17406663,0
+CSCO.US,D,20240319,000000,49.12,49.595,48.97,49.14,19601131,0
+CSCO.US,D,20240320,000000,49.04,49.58,48.94,49.55,18554114,0
+CSCO.US,D,20240321,000000,49.71,50.19,49.56,49.88,26102850,0
+CSCO.US,D,20240322,000000,50.05,50.1,49.72,49.78,15022861,0
+CSCO.US,D,20240325,000000,49.56,49.76,49.29,49.68,16191164,0
+CSCO.US,D,20240326,000000,49.55,49.81,49.48,49.55,13842923,0
+CSCO.US,D,20240327,000000,49.77,49.9,49.41,49.77,17230958,0
+CSCO.US,D,20240328,000000,49.89,50.195,49.81,49.91,18139735,0
+CSCO.US,D,20240401,000000,49.96,50.2,49.865,50.04,15138079,0
+CSCO.US,D,20240402,000000,49.96,50.09,49.145,49.36,16414408,0
+CSCO.US,D,20240403,000000,48.8,49.22,48.66,48.74,22210022,0
+CSCO.US,D,20240404,000000,49.09,49.55,48.0431,48.11,17373966,0
+CSCO.US,D,20240405,000000,47.96,48.67,47.89,48.55,18661294,0
+CSCO.US,D,20240408,000000,48.19,48.66,48.16,48.24,15375698,0
+CSCO.US,D,20240409,000000,48.84,50.2,48.515,50.01,26697099,0
+CSCO.US,D,20240410,000000,49.73,49.77,48.81,49.21,20026353,0
+CSCO.US,D,20240411,000000,49.32,49.59,49,49.53,15703887,0
+CSCO.US,D,20240412,000000,49.21,49.23,48.44,48.49,16418052,0
+CSCO.US,D,20240415,000000,49.72,49.79,48.2,48.24,20310808,0
+CSCO.US,D,20240416,000000,48.47,48.51,47.84,47.92,14233427,0
+CSCO.US,D,20240417,000000,48,48.28,47.7101,47.79,14407572,0
+CSCO.US,D,20240418,000000,48.41,48.41,47.88,48.11,13080916,0
+CSCO.US,D,20240419,000000,48.39,48.43,48.03,48.34,20961703,0
+CSCO.US,D,20240422,000000,48.49,48.59,48,48.14,20135728,0
+CSCO.US,D,20240423,000000,48.14,48.46,48.055,48.32,16261695,0
+CSCO.US,D,20240424,000000,48.05,48.38,47.92,48.35,14828461,0
+CSCO.US,D,20240425,000000,48.78,48.93,47.85,48.1,18790892,0
+CSCO.US,D,20240426,000000,47.64,48.28,47.61,47.86,14658910,0
+CSCO.US,D,20240429,000000,47.99,48.31,47.58,47.78,11599452,0
+CSCO.US,D,20240430,000000,47.61,47.69,46.97,46.98,18535441,0
+CSCO.US,D,20240501,000000,46.7,47.57,46.681,46.84,18266418,0
+CSCO.US,D,20240502,000000,47.03,47.12,46.6,46.79,15441652,0
+CSCO.US,D,20240503,000000,47.1,47.4,46.84,47.12,17935302,0
+CSCO.US,D,20240506,000000,47.22,47.435,46.97,47.11,14162953,0
+CSCO.US,D,20240507,000000,47.21,47.46,47.005,47.28,14308160,0
+CSCO.US,D,20240508,000000,47.44,48.14,47.25,48,15130157,0
+CSCO.US,D,20240509,000000,48,48.09,47.65,47.79,12449345,0
+CSCO.US,D,20240510,000000,48,48.1,47.7,48.06,12096899,0
+CSCO.US,D,20240513,000000,48.31,48.82,48.23,48.68,15149097,0
+CSCO.US,D,20240514,000000,48.98,49.18,48.35,48.95,17379728,0
+CSCO.US,D,20240515,000000,49.19,49.725,48.73,49.67,37342052,0
+CSCO.US,D,20240516,000000,50.08,50.11,48.165,48.34,47829396,0
+CSCO.US,D,20240517,000000,48.26,48.56,48.105,48.17,22020305,0
+CSCO.US,D,20240520,000000,48,48.07,47.01,47.13,22040663,0
+CSCO.US,D,20240521,000000,47.12,47.15,46.61,46.94,25172249,0
+CSCO.US,D,20240522,000000,47.1,47.835,47.035,47.43,19940627,0
+CSCO.US,D,20240523,000000,47.15,47.19,46.51,46.6,18837547,0
+CSCO.US,D,20240524,000000,46.63,46.795,46.38,46.42,11941076,0
+CSCO.US,D,20240528,000000,46.152,46.885,45.98,46.28,18178769,0
+CSCO.US,D,20240529,000000,45.9,46.33,45.85,46.08,16001096,0
+CSCO.US,D,20240530,000000,46.1,46.46,46,46.12,19898124,0
+CSCO.US,D,20240531,000000,46.14,46.57,46.01,46.5,39269068,0
+CSCO.US,D,20240603,000000,46.72,46.77,46.28,46.65,23294994,0
+CSCO.US,D,20240604,000000,46.65,47.6,46.51,47.42,23330316,0
+CSCO.US,D,20240605,000000,47.52,47.63,45.64,46.02,28746399,0
+CSCO.US,D,20240606,000000,45.94,46.39,45.78,46.23,15456061,0
+CSCO.US,D,20240607,000000,45.954,46.29,45.79,45.84,15734605,0
+CSCO.US,D,20240610,000000,45.8,45.86,45.27,45.85,13404610,0
+CSCO.US,D,20240611,000000,45.69,45.93,45.36,45.77,17450742,0
+CSCO.US,D,20240612,000000,45.99,46.08,45.39,45.62,16803099,0
+CSCO.US,D,20240613,000000,45.42,45.55,45.12,45.52,16149013,0
+CSCO.US,D,20240614,000000,45.32,45.705,44.97,45.68,15274176,0
+CSCO.US,D,20240617,000000,45.4,45.71,44.95,45.69,16381952,0
+CSCO.US,D,20240618,000000,45.5,45.99,45.5,45.97,17627022,0
+CSCO.US,D,20240620,000000,45.91,46.87,45.86,46.72,25613165,0
+CSCO.US,D,20240621,000000,47.1,47.84,47.05,47.29,65576288,0
+CSCO.US,D,20240624,000000,47.49,47.78,47.015,47.28,19136152,0
+CSCO.US,D,20240625,000000,47.27,47.82,46.99,47.38,17793635,0
+CSCO.US,D,20240626,000000,47.06,47.41,46.8,46.86,13981318,0
+CSCO.US,D,20240627,000000,46.78,47.51,46.77,47.45,16541896,0
+CSCO.US,D,20240628,000000,47.55,47.8585,47.34,47.51,23921057,0
+CSCO.US,D,20240701,000000,47.48,47.835,47.35,47.52,17776003,0
+CSCO.US,D,20240702,000000,47.4,47.79,46.96,47.28,19794236,0
+CSCO.US,D,20240703,000000,47.15,47.52,47.04,47.09,8118296,0
+CSCO.US,D,20240705,000000,46.43,46.76,46.305,46.65,14692599,0
+CSCO.US,D,20240708,000000,46.35,46.78,45.95,46.06,19320860,0
+CSCO.US,D,20240709,000000,46,46.1,45.65,45.8,17346619,0
+CSCO.US,D,20240710,000000,46.055,46.29,45.83,46.27,18737313,0
+CSCO.US,D,20240711,000000,46.175,46.9095,46.175,46.76,19748697,0
+CSCO.US,D,20240712,000000,46.78,47.855,46.65,47.38,20936110,0
+CSCO.US,D,20240715,000000,47.41,47.485,46.785,47.4,15925934,0
+CSCO.US,D,20240716,000000,47.45,47.965,47.215,47.42,17037334,0
+CSCO.US,D,20240717,000000,47.46,48.74,47.35,48.52,26638650,0
+CSCO.US,D,20240718,000000,48.15,48.64,47.98,48.04,18462469,0
+CSCO.US,D,20240719,000000,48.09,48.1,47.14,47.32,18289179,0
+CSCO.US,D,20240722,000000,47.32,47.38,46.77,46.82,19899394,0
+CSCO.US,D,20240723,000000,46.745,46.775,46.34,46.36,16372011,0
+CSCO.US,D,20240724,000000,46.535,47.035,46.24,46.85,25318239,0
+CSCO.US,D,20240725,000000,47.37,48.185,47.06,47.24,20631194,0
+CSCO.US,D,20240726,000000,47.32,48.01,47.24,47.88,16104858,0
+CSCO.US,D,20240729,000000,47.82,48.21,47.44,47.99,11475670,0
+CSCO.US,D,20240730,000000,48.19,48.55,47.89,48.14,20165993,0
+CSCO.US,D,20240731,000000,48.41,48.77,48.24,48.45,19953598,0
+CSCO.US,D,20240801,000000,48.62,48.72,47.2,47.39,18837522,0
+CSCO.US,D,20240802,000000,47.68,47.75,46.35,46.66,24000150,0
+CSCO.US,D,20240805,000000,46.55,46.68,44.6943,44.74,29669600,0
+CSCO.US,D,20240806,000000,44.75,45.74,44.64,45.16,20524013,0
+CSCO.US,D,20240807,000000,45.42,46.21,45.09,45.12,18301125,0
+CSCO.US,D,20240808,000000,45.28,46.265,45.28,45.83,18369103,0
+CSCO.US,D,20240809,000000,45.7,46.055,45.24,45.47,21217648,0
+CSCO.US,D,20240812,000000,45.53,45.74,44.5,44.86,20289549,0
+CSCO.US,D,20240813,000000,44.98,45.385,44.89,45.37,20976915,0
+CSCO.US,D,20240814,000000,45.14,45.74,45.04,45.44,30675615,0
+CSCO.US,D,20240815,000000,48.75,50.28,48.1615,48.53,45976376,0
+CSCO.US,D,20240816,000000,48.64,49.73,48.5,49.46,27424886,0
+CSCO.US,D,20240819,000000,49.33,49.99,49.3,49.98,16436577,0
+CSCO.US,D,20240820,000000,49.98,50.37,49.595,50.24,18697264,0
+CSCO.US,D,20240821,000000,50.29,50.55,50.03,50.45,21177597,0
+CSCO.US,D,20240822,000000,50.715,50.93,50.18,50.22,19143128,0
+CSCO.US,D,20240823,000000,50.51,50.77,50.32,50.74,16474069,0
+CSCO.US,D,20240826,000000,50.79,51.015,50.7242,50.79,12016800,0
+CSCO.US,D,20240827,000000,50.67,50.84,50.4,50.71,10243884,0
+CSCO.US,D,20240828,000000,50.45,50.57,49.41,49.85,14571378,0
+CSCO.US,D,20240829,000000,49.97,50.82,49.88,50.39,16324066,0
+CSCO.US,D,20240830,000000,50.55,50.685,50.07,50.54,15615756,0
+CSCO.US,D,20240903,000000,50.31,50.5,49.9,50.06,14918584,0
+CSCO.US,D,20240904,000000,49.82,50.04,49.58,49.7,16411747,0
+CSCO.US,D,20240905,000000,49.5,49.645,48.935,49.13,16311956,0
+CSCO.US,D,20240906,000000,48.87,49.23,48.2,48.5,21040496,0
+CSCO.US,D,20240909,000000,48.47,49.15,48.26,48.7,18677582,0
+CSCO.US,D,20240910,000000,48.79,48.97,48.44,48.79,11754935,0
+CSCO.US,D,20240911,000000,48.75,49.21,47.8501,49.11,15106553,0
+CSCO.US,D,20240912,000000,49.09,49.64,48.86,49.61,13236852,0
+CSCO.US,D,20240913,000000,49.74,50.055,49.67,49.8,10168934,0
+CSCO.US,D,20240916,000000,49.88,51.07,49.78,51.03,16668244,0
+CSCO.US,D,20240917,000000,51.02,51.415,50.57,50.61,13230265,0
+CSCO.US,D,20240918,000000,50.39,51.14,50.27,50.57,12697695,0
+CSCO.US,D,20240919,000000,51.41,51.715,51.145,51.44,16273986,0
+CSCO.US,D,20240920,000000,51.45,52.33,51.415,51.97,44096635,0
+CSCO.US,D,20240923,000000,52.06,52.44,51.89,52.19,18343362,0
+CSCO.US,D,20240924,000000,52.21,52.57,52.005,52.52,26479286,0
+CSCO.US,D,20240925,000000,52.57,52.73,52.365,52.65,22422194,0
+CSCO.US,D,20240926,000000,53,53.29,52.76,52.85,18374000,0
+CSCO.US,D,20240927,000000,53.04,53.217,52.86,53.02,13868340,0
+CSCO.US,D,20240930,000000,53.02,53.31,52.645,53.22,17807632,0
+CSCO.US,D,20241001,000000,53.11,53.2,52.31,52.74,16621842,0
+CSCO.US,D,20241002,000000,52.395,52.835,52.1301,52.62,11071270,0
+CSCO.US,D,20241003,000000,52.19,52.66,52.16,52.43,11029127,0
+CSCO.US,D,20241004,000000,52.8,52.91,52.41,52.75,11728606,0
+CSCO.US,D,20241007,000000,52.58,52.85,52.37,52.51,10941700,0
+CSCO.US,D,20241008,000000,52.64,52.77,52.195,52.73,12365166,0
+CSCO.US,D,20241009,000000,52.65,53.675,52.54,53.56,10586120,0
+CSCO.US,D,20241010,000000,53.7,53.81,53.42,53.54,9377463,0
+CSCO.US,D,20241011,000000,53.52,54.33,53.52,54.25,12704525,0
+CSCO.US,D,20241014,000000,54.31,54.405,53.79,54.27,11428687,0
+CSCO.US,D,20241015,000000,54.42,54.61,53.92,54.08,20066281,0
+CSCO.US,D,20241016,000000,55,56.41,54.83,56.38,32382277,0
+CSCO.US,D,20241017,000000,56.375,56.575,55.85,56.4,18383351,0
+CSCO.US,D,20241018,000000,56.41,56.87,56.21,56.76,17679841,0
+CSCO.US,D,20241021,000000,56.69,57.055,56.51,56.59,14083608,0
+CSCO.US,D,20241022,000000,56,56.9,55.86,56.6,14956301,0
+CSCO.US,D,20241023,000000,56.16,56.59,55.99,56.28,18722973,0
+CSCO.US,D,20241024,000000,56.375,56.55,55.81,55.96,14699588,0
+CSCO.US,D,20241025,000000,56.25,56.6253,55.6656,55.74,14680466,0
+CSCO.US,D,20241028,000000,55.9,55.98,55.21,55.28,12912311,0
+CSCO.US,D,20241029,000000,55.37,56.105,55.27,55.68,18810078,0
+CSCO.US,D,20241030,000000,55.57,56.04,55.37,55.59,13284261,0
+CSCO.US,D,20241031,000000,55.43,55.51,54.705,54.77,22023370,0
+CSCO.US,D,20241101,000000,54.74,55.81,54.53,55.5,19235612,0
+CSCO.US,D,20241104,000000,55.45,55.91,55.12,55.83,13269890,0
+CSCO.US,D,20241105,000000,55.9,56.27,55.5,56.16,10183605,0
+CSCO.US,D,20241106,000000,57.189,58.085,56.955,57.87,20506037,0
+CSCO.US,D,20241107,000000,57.8,58.3,57.54,58.08,17880234,0
+CSCO.US,D,20241108,000000,58.09,58.1999,57.655,58.06,17517686,0
+CSCO.US,D,20241111,000000,59,59.38,58.36,58.63,17826977,0
+CSCO.US,D,20241112,000000,58.76,59.035,58.43,58.71,16609357,0
+CSCO.US,D,20241113,000000,58.15,59.28,57.84,59.18,36350607,0
+CSCO.US,D,20241114,000000,58.99,58.99,57.52,57.92,33747654,0
+CSCO.US,D,20241115,000000,57.45,58.1,57.23,57.46,28173705,0
+CSCO.US,D,20241118,000000,57.55,57.99,57.23,57.31,23770462,0
+CSCO.US,D,20241119,000000,56.68,57.04,56.35,57.01,17476186,0
+CSCO.US,D,20241120,000000,56.84,57.5,56.61,57.5,15344952,0
+CSCO.US,D,20241121,000000,57.29,57.93,57.1,57.56,16162444,0
+CSCO.US,D,20241122,000000,57.59,58.7,57.455,58.55,14952324,0
+CSCO.US,D,20241125,000000,58.65,58.96,58.26,58.74,52408187,0
+CSCO.US,D,20241126,000000,59,59.64,58.94,59.59,14209693,0
+CSCO.US,D,20241127,000000,59.61,59.87,58.93,59.29,12703322,0
+CSCO.US,D,20241129,000000,59.07,59.59,59.04,59.21,11618360,0
+CSCO.US,D,20241202,000000,59.25,59.7,59.14,59.43,15977739,0
+CSCO.US,D,20241203,000000,59.43,59.525,59.165,59.48,11746006,0
+CSCO.US,D,20241204,000000,59.64,59.84,59.265,59.62,16872103,0
+CSCO.US,D,20241205,000000,59.79,60.23,59.7,60.02,19121697,0
+CSCO.US,D,20241206,000000,60,60.08,59.765,59.89,14623064,0
+CSCO.US,D,20241209,000000,59.83,59.88,58.86,58.95,16517459,0
+CSCO.US,D,20241210,000000,58.5,58.86,58.13,58.72,14480185,0
+CSCO.US,D,20241211,000000,58.88,58.96,58.31,58.59,26842940,0
+CSCO.US,D,20241212,000000,58.69,59.74,58.625,58.85,17704609,0
+CSCO.US,D,20241213,000000,58.62,58.935,58.38,58.62,14129777,0
+CSCO.US,D,20241216,000000,58.47,58.49,57.845,58.35,26883236,0
+CSCO.US,D,20241217,000000,58.38,59.07,58.17,58.52,24912522,0
+CSCO.US,D,20241218,000000,58.71,58.71,57.48,57.53,24195146,0
+CSCO.US,D,20241219,000000,57.39,58.14,57.34,57.63,21947824,0
+CSCO.US,D,20241220,000000,57.568,58.78,57.27,58.52,69544629,0
+CSCO.US,D,20241223,000000,58.13,59.015,58.12,58.98,18671217,0
+CSCO.US,D,20241224,000000,58.8,59.85,58.8,59.85,9922346,0
+CSCO.US,D,20241226,000000,59.62,60.055,59.4,59.98,8526942,0
+CSCO.US,D,20241227,000000,59.57,60.02,59.135,59.61,13021411,0
+CSCO.US,D,20241230,000000,59.09,59.39,58.41,59.19,12948052,0
+CSCO.US,D,20241231,000000,59.22,59.375,58.765,59.2,14173022,0
+CSCO.US,D,20250102,000000,59.27,59.68,58.57,59.1,16144281,0
+CSCO.US,D,20250103,000000,58.84,59.17,58.36,58.86,18859541,0
+CSCO.US,D,20250106,000000,58.91,59.58,58.585,58.77,18543298,0
+CSCO.US,D,20250107,000000,58.97,59.245,58.645,58.93,16863781,0
+CSCO.US,D,20250108,000000,58.89,59.24,58.27,59.2,14400335,0
+CSCO.US,D,20250110,000000,58.79,59.06,58.54,58.74,17274459,0
+CSCO.US,D,20250113,000000,58.92,58.93,58.17,58.76,19340695,0
+CSCO.US,D,20250114,000000,58.97,59.34,58.75,59.33,16715456,0
+CSCO.US,D,20250115,000000,59.8551,60.34,59.5925,59.98,19185137,0
+CSCO.US,D,20250116,000000,60.18,60.445117,59.78,59.82,18445709,0
+CSCO.US,D,20250117,000000,60.76,60.95,60.2,60.23,23876379,0
+CSCO.US,D,20250121,000000,60.47,61.33,60.28,61.03,18623768,0
+CSCO.US,D,20250122,000000,61.04,61.755,60.99,61.63,19436629,0
+CSCO.US,D,20250123,000000,61.8,62.315,61.3801,62.23,14212046,0
+CSCO.US,D,20250124,000000,62.06,62.2899,61.86,62.23,17232945,0
+CSCO.US,D,20250127,000000,61.39,61.46,58.76,59.08,33730340,0
+CSCO.US,D,20250128,000000,59.02,59.56,58.92,59.43,25473316,0
+CSCO.US,D,20250129,000000,59.95,60.5363,59.51,59.55,17925289,0
+CSCO.US,D,20250130,000000,60.47,61.075,60.2501,60.47,17079036,0
+CSCO.US,D,20250131,000000,60.53,61.19,60.455,60.6,16555695,0
+CSCO.US,D,20250203,000000,60.19,61.255,59.55,61.04,20375707,0
+CSCO.US,D,20250204,000000,60.84,61.5947,60.73,61.34,12742713,0
+CSCO.US,D,20250205,000000,61.45,62.71,61.3,62.57,19008323,0
+CSCO.US,D,20250206,000000,62.82,62.91,62.0701,62.27,15521841,0
+CSCO.US,D,20250207,000000,62.74,63.25,62.21,62.27,23861029,0
+CSCO.US,D,20250210,000000,63.12,63.1541,62.38,62.81,15816237,0
+CSCO.US,D,20250211,000000,62.53,62.8,62.175,62.43,17702464,0
+CSCO.US,D,20250212,000000,61.44,62.56,61.2,62.53,30116284,0
+CSCO.US,D,20250213,000000,66.1,66.5,62.72,63.84,43257663,0
+CSCO.US,D,20250214,000000,63.79,65.07,63.44,64.87,23693320,0
+CSCO.US,D,20250218,000000,65.3,66.25,64.43,64.59,22047470,0
+CSCO.US,D,20250219,000000,64.515,64.96,64.29,64.84,14164064,0
+CSCO.US,D,20250220,000000,64.96,65.23,64.27,64.67,14836588,0
+CSCO.US,D,20250221,000000,64.68,64.96,63.88,63.98,18905792,0
+CSCO.US,D,20250224,000000,64.425,64.565,63.15,63.25,17287523,0
+CSCO.US,D,20250225,000000,64.6,64.635,63.32,64.27,22100075,0
+CSCO.US,D,20250226,000000,64.045,64.775,63.94,64.08,13452344,0
+CSCO.US,D,20250227,000000,64.765,65.29,63.75,63.81,24695609,0
+CSCO.US,D,20250228,000000,63.925,64.16,62.83,64.11,26711832,0
+CSCO.US,D,20250303,000000,64.39,64.88,63.19,63.48,21810686,0
+CSCO.US,D,20250304,000000,63.74,63.91,62.6132,63.26,24588330,0
+CSCO.US,D,20250305,000000,63.23,64.175,62.8,63.96,14931472,0
+CSCO.US,D,20250306,000000,63.8,64.02,62.7608,63.41,23155124,0
+CSCO.US,D,20250307,000000,62.9,64.17,62.19,63.94,21154785,0
+CSCO.US,D,20250310,000000,63.48,63.69,61.68,62.06,27417648,0
+CSCO.US,D,20250311,000000,62.28,62.38,60.53,60.67,25787410,0
+CSCO.US,D,20250312,000000,60.96,61.18,60.245,60.46,18935337,0
+CSCO.US,D,20250313,000000,60.41,60.49,59.23,59.67,16463327,0
+CSCO.US,D,20250314,000000,60.32,60.62,59.92,60.5,16250727,0
+CSCO.US,D,20250317,000000,60.4,61.21,60.34,60.89,15335820,0
+CSCO.US,D,20250318,000000,60.665,60.8,59.67,60.3,16668982,0
+CSCO.US,D,20250319,000000,60.63,61.575,60.5,61.12,15488782,0
+CSCO.US,D,20250320,000000,60.475,61.02,60.34,60.62,16528566,0
+CSCO.US,D,20250321,000000,60.17,60.4,59.425,60.3,65935195,0
+CSCO.US,D,20250324,000000,61.035,61.38,60.88,60.97,28335642,0
+CSCO.US,D,20250325,000000,60.84,61.21,60.7,60.99,20877635,0
+CSCO.US,D,20250326,000000,61.03,61.84,61.005,61.8,30628526,0
+CSCO.US,D,20250327,000000,61.89,61.98,61.33,61.4,25720164,0
+CSCO.US,D,20250328,000000,61.66,61.7754,60.51,60.86,24931721,0
+CSCO.US,D,20250331,000000,60.63,61.895,60.24,61.71,29335721,0
+CSCO.US,D,20250401,000000,61.38,62.04,61.06,61.8,17381449,0
+CSCO.US,D,20250402,000000,61.195,61.87,61.1,61.82,18610686,0
+CSCO.US,D,20250403,000000,59.38,59.92,57.255,57.31,40006321,0
+CSCO.US,D,20250404,000000,56.656,57.47,54.44,54.54,42924448,0
+CSCO.US,D,20250407,000000,53.38,56.12,52.11,54.41,46816197,0
+CSCO.US,D,20250408,000000,54.735,55.865,52.715,53.19,37376985,0
+CSCO.US,D,20250409,000000,53.08,58.43,52.67,58.13,53380792,0
+CSCO.US,D,20250410,000000,57.82,57.94,55,56.59,31964574,0
+CSCO.US,D,20250411,000000,56.67,57.8,56.28,57.33,23036936,0
+CSCO.US,D,20250414,000000,57.89,58.21,57.095,57.41,15657742,0
+CSCO.US,D,20250415,000000,57.87,57.91,57.06,57.2,18543575,0
+CSCO.US,D,20250416,000000,56.57,57.08,55.42,55.76,20551318,0
+CSCO.US,D,20250417,000000,56.2,56.405,55.685,55.76,15910364,0
+CSCO.US,D,20250421,000000,55.16,55.33,53.83,54.37,15578781,0
+CSCO.US,D,20250422,000000,55.22,55.275,54.585,55.04,19961797,0
+CSCO.US,D,20250423,000000,56.15,56.98,55.495,55.63,30231456,0
+CSCO.US,D,20250424,000000,55.3,56.565,55.16,56.29,22782315,0
+CSCO.US,D,20250425,000000,56.21,56.78,56.07,56.71,16493787,0
+CSCO.US,D,20250428,000000,56.525,57.33,56.415,56.84,23140581,0
+CSCO.US,D,20250429,000000,56.69,57.49,56.63,57.34,13466087,0
+CSCO.US,D,20250430,000000,57.1,57.905,56.46,57.73,19921236,0
+CSCO.US,D,20250501,000000,57.78,58.4674,57.68,58.12,16420751,0
+CSCO.US,D,20250502,000000,59.06,59.415,58.735,59.33,18753540,0
+CSCO.US,D,20250505,000000,59,59.65,58.88,59.32,14758504,0
+CSCO.US,D,20250506,000000,58.625,59.51,58.58,59.22,13766484,0
+CSCO.US,D,20250507,000000,59.2,59.895,59.07,59.57,14081022,0
+CSCO.US,D,20250508,000000,59.955,60.28,59.425,59.71,16196656,0
+CSCO.US,D,20250509,000000,60.655,60.83,59.44,59.77,17480669,0
+CSCO.US,D,20250512,000000,61.61,61.85,61.12,61.67,23699990,0
+CSCO.US,D,20250513,000000,61.675,62.24,61.605,61.78,18591168,0
+CSCO.US,D,20250514,000000,61.63,61.87,60.845,61.29,34509182,0
+CSCO.US,D,20250515,000000,63.07,65.745,62.92,64.26,60718026,0
+CSCO.US,D,20250516,000000,63.91,64.03,62.975,63.62,30289903,0
+CSCO.US,D,20250519,000000,63.43,64.13,63.18,63.92,16249009,0
+CSCO.US,D,20250520,000000,63.735,63.85,63.065,63.42,14995178,0
+CSCO.US,D,20250521,000000,62.99,63.905,62.9714,63.2,15595941,0
+CSCO.US,D,20250522,000000,63.405,63.72,62.95,63.36,15641088,0
+CSCO.US,D,20250523,000000,62.705,63.22,62.53,63.11,15645591,0
+CSCO.US,D,20250527,000000,63.76,63.99,63.335,63.75,17429411,0
+CSCO.US,D,20250528,000000,63.89,63.985,63.25,63.34,13814469,0
+CSCO.US,D,20250529,000000,63.73,63.74,62.485,63.05,13984561,0
+CSCO.US,D,20250530,000000,62.92,63.175,62.3,63.04,25829056,0
+CSCO.US,D,20250602,000000,62.725,63.88,62.71,63.85,15815994,0
+CSCO.US,D,20250603,000000,63.795,64.456429,63.72,64.36,15156856,0
+CSCO.US,D,20250604,000000,64.66,64.89,64.345,64.39,14770949,0
+CSCO.US,D,20250605,000000,64.48,64.91,64.28,64.62,17058566,0
+CSCO.US,D,20250606,000000,65.315,66.16,65.23,66.06,20943758,0
+CSCO.US,D,20250609,000000,66.115,66.36,65.59,65.9,13689756,0
+CSCO.US,D,20250610,000000,66.005,66.08,64.805,65.15,17214901,0
+CSCO.US,D,20250611,000000,65.11,65.15,63.865,64.19,20442571,0
+CSCO.US,D,20250612,000000,64.315,65.205,64.11,65.1,15160768,0
+CSCO.US,D,20250613,000000,64.59,64.725,63.93,64.09,14634981,0
+CSCO.US,D,20250616,000000,65.19,65.615,64.85,65.51,16957712,0
+CSCO.US,D,20250617,000000,65.635,66.15,65.02,65.33,18845236,0
+CSCO.US,D,20250618,000000,65.685,66.34,65.38,65.84,22664169,0
+CSCO.US,D,20250620,000000,66.49,66.65,65.72,66.32,50421676,0
+CSCO.US,D,20250623,000000,66.345,67.485,66.21,67.38,34029979,0
+CSCO.US,D,20250624,000000,67.78,68.04,67.355,67.89,23162709,0
+CSCO.US,D,20250625,000000,67.85,68.525,67.78,68.19,19395693,0
+CSCO.US,D,20250626,000000,68.72,69.16,68.42,68.95,23154032,0
+CSCO.US,D,20250627,000000,68.87,69.215,68.34,68.65,26224620,0
+CSCO.US,D,20250630,000000,68.835,69.78,68.75,69.38,32561232,0
+CSCO.US,D,20250701,000000,69.38,69.545,68.635,69.1,21939473,0
+CSCO.US,D,20250702,000000,68.68,68.94,68.1797,68.59,16655191,0
+CSCO.US,D,20250703,000000,68.18,69.47,68.18,69.37,17973495,0
+CSCO.US,D,20250707,000000,69.08,69.3,68.605,68.93,23985157,0
+CSCO.US,D,20250708,000000,68.8,68.92,68.35,68.59,21182565,0
+CSCO.US,D,20250709,000000,68.54,69.32,68.31,69.27,23765949,0
+CSCO.US,D,20250710,000000,69.255,69.39,68.5613,68.76,15006059,0
+CSCO.US,D,20250711,000000,68.29,68.4999,67.685,67.95,14699412,0
+CSCO.US,D,20250714,000000,67.83,68.0259,67.2,67.82,16451389,0
+CSCO.US,D,20250715,000000,67.68,67.88,67.15,67.18,13944576,0
+CSCO.US,D,20250716,000000,67.15,67.56,66.98,67.37,15156132,0
+CSCO.US,D,20250717,000000,67.55,68.47,67.51,68.3,20400008,0
+CSCO.US,D,20250718,000000,68.775,68.84,67.9601,68.05,16145084,0
+CSCO.US,D,20250721,000000,67.902,68.619,67.79,68.34,14674208,0
+CSCO.US,D,20250722,000000,68.34,68.6,68.075,68.16,14527150,0
+CSCO.US,D,20250723,000000,68.35,68.8293,68.06,68.62,13042257,0
+CSCO.US,D,20250724,000000,68.355,68.59,67.92,68.29,13534009,0
+CSCO.US,D,20250725,000000,68.38,68.815,68.07,68.69,11590038,0
+CSCO.US,D,20250728,000000,67.75,67.96,67.37,67.92,20558376,0
+CSCO.US,D,20250729,000000,68.23,68.725,67.825,67.96,15261761,0
+CSCO.US,D,20250730,000000,67.84,68.575,67.35,68.275,15518176,0
+CSCO.US,D,20250731,000000,68.308,69.145,67.88,68.08,18529227,0
+CSCO.US,D,20250801,000000,67.51,67.61,66.52,67.11,21650021,0
+CSCO.US,D,20250804,000000,67.765,68.51,67.61,68.49,17052199,0
+CSCO.US,D,20250805,000000,68.69,68.87,67.445,67.52,15434498,0
+CSCO.US,D,20250806,000000,67.96,69.345,67.765,69.21,23107772,0
+CSCO.US,D,20250807,000000,69.8,70.14,69.21,69.9,22579586,0
+CSCO.US,D,20250808,000000,70.243,72.02,70.215,71.79,31662369,0
+CSCO.US,D,20250811,000000,72.3,72.55,70.34,70.67,28911377,0
+CSCO.US,D,20250812,000000,70.785,71.5,70.56,71.38,21940975,0
+CSCO.US,D,20250813,000000,71.86,72.03,70.25,70.4,38096360,0
+CSCO.US,D,20250814,000000,68,70.61,67.48,69.3,39317329,0
+CSCO.US,D,20250815,000000,68.45,68.65,65.86,66.2,40877322,0
+CSCO.US,D,20250818,000000,66.08,67.11,65.75,66.95,20903411,0
+CSCO.US,D,20250819,000000,66.76,67.52,66.4802,66.76,18746598,0
+CSCO.US,D,20250820,000000,66.82,67.185,66.535,67.11,14946418,0
+CSCO.US,D,20250821,000000,67.1,67.22,66.47,67.02,12456622,0
+CSCO.US,D,20250822,000000,67.33,68.04,67.005,67.32,16830586,0
+CSCO.US,D,20250825,000000,67.28,67.495,67.11,67.14,11724472,0
+CSCO.US,D,20250826,000000,67.165,68.75,67.11,68.39,28307872,0
+CSCO.US,D,20250827,000000,68.32,68.745,68.15,68.44,13876664,0
+CSCO.US,D,20250828,000000,68.36,69.5758,68.35,69.43,15256031,0
+CSCO.US,D,20250829,000000,69.11,69.46,68.835,69.09,14952966,0
+CSCO.US,D,20250902,000000,68.105,68.32,67.38,67.8,18928844,0
+CSCO.US,D,20250903,000000,68.045,68.13,67.33,67.67,14320143,0
+CSCO.US,D,20250904,000000,68.1,68.41,67.41,67.99,14388533,0
+CSCO.US,D,20250905,000000,67.715,68.1,66.48,66.9,21050788,0
+CSCO.US,D,20250908,000000,66.72,67.005,66.35,66.88,14038024,0
+CSCO.US,D,20250909,000000,66.74,67.435,66.64,67.34,11649370,0
+CSCO.US,D,20250910,000000,67.59,68.32,67.12,68.13,14689475,0
+CSCO.US,D,20250911,000000,68.31,68.57,67.505,67.69,17560793,0
+CSCO.US,D,20250912,000000,66.88,67.34,66.13,66.53,18529180,0
+CSCO.US,D,20250915,000000,66.505,67.2,66.345,67.02,16203088,0
+CSCO.US,D,20250916,000000,67.02,67.38,66.55,66.93,18019318,0
+CSCO.US,D,20250917,000000,67,67.88,66.38,67.72,18652123,0
+CSCO.US,D,20250918,000000,67.9,68.76,67.48,68.68,20279009,0
+CSCO.US,D,20250919,000000,68.92,68.92,67.1802,68.21,47822501,0
+CSCO.US,D,20250922,000000,67.86,68,67.3,67.75,20396683,0
+CSCO.US,D,20250923,000000,67.58,68.22,67.07,67.54,22240010,0
+CSCO.US,D,20250924,000000,67.7,67.865,66.89,67.32,17433102,0
+CSCO.US,D,20250925,000000,67.32,68.235,67.1101,67.85,22351675,0
+CSCO.US,D,20250926,000000,67.87,67.91,66.85,67.22,15077408,0
+CSCO.US,D,20250929,000000,67.715,67.95,67.44,67.72,14358252,0
+CSCO.US,D,20250930,000000,67.705,68.77,67.69,68.42,20498939,0
+CSCO.US,D,20251001,000000,67.9,68.82,67.69,68.75,15530716,0
+CSCO.US,D,20251002,000000,69.175,69.49,68.255,68.31,15708257,0
+CSCO.US,D,20251003,000000,67.95,68.585,67.65,67.92,11113184,0
+CSCO.US,D,20251006,000000,68.435,68.95,67.81,68.91,21952715,0
+CSCO.US,D,20251007,000000,68.915,69.225,68.445,68.985,16493157,0
+CSCO.US,D,20251008,000000,69.81,70.755,69,70.33,34246259,0
+CSCO.US,D,20251009,000000,70.31,70.62,69.03,69.96,21209483,0
+CSCO.US,D,20251010,000000,70.41,70.8093,67.89,67.94,20961507,0
+CSCO.US,D,20251013,000000,68.55,68.89,67.13,67.46,14127945,0
+CSCO.US,D,20251014,000000,67.11,69.16,66.8131,68.66,15402046,0
+CSCO.US,D,20251015,000000,69.305,70.2999,68.82,69.52,16260540,0
+CSCO.US,D,20251016,000000,69.78,70.07,68.57,69.09,13950643,0
+CSCO.US,D,20251017,000000,69.06,70.77,68.95,70.13,16286931,0
+CSCO.US,D,20251020,000000,70.12,70.97,70.12,70.65,12183524,0
+CSCO.US,D,20251021,000000,70.58,71.2375,70.38,70.72,15763347,0
+CSCO.US,D,20251022,000000,70.86,70.97,69.85,70.66,14967248,0
+CSCO.US,D,20251023,000000,70.6,71.235,70.23,70.27,14614128,0
+CSCO.US,D,20251024,000000,70.635,70.94,70.06,70.63,13075554,0
+CSCO.US,D,20251027,000000,70.54,71.46,70.43,71.39,15986782,0
+CSCO.US,D,20251028,000000,71.2,72.68,71.03,72.62,19896779,0
+CSCO.US,D,20251029,000000,72.68,72.82,70.915,71.33,18020591,0
+CSCO.US,D,20251030,000000,71.37,73.11,71.34,72.91,18101769,0
+CSCO.US,D,20251031,000000,72.72,73.48,72.43,73.11,24007995,0
+CSCO.US,D,20251103,000000,74.61,74.838,73.6243,74.45,21733387,0
+CSCO.US,D,20251104,000000,73.9,73.99,71.98,72.32,22345025,0
+CSCO.US,D,20251105,000000,72.22,72.58,71.34,72.1,16113484,0
+CSCO.US,D,20251106,000000,71.71,72.23,70.6903,71.04,16469949,0
+CSCO.US,D,20251107,000000,71.385,71.585,70.54,71.07,16913726,0
+CSCO.US,D,20251110,000000,71.76,72.5,71.1539,72.09,22201248,0
+CSCO.US,D,20251111,000000,71.74,72.25,71.095,71.71,21412890,0
+CSCO.US,D,20251112,000000,71.905,74.21,71.72,73.96,57591646,0
+CSCO.US,D,20251113,000000,77.95,79.5,76.65,77.38,57638526,0
+CSCO.US,D,20251114,000000,76.58,78.665,75.8401,78,38819557,0
+CSCO.US,D,20251117,000000,77.885,79.39,77.465,77.78,28720146,0
+CSCO.US,D,20251118,000000,77.55,78.2,76.45,77.37,26025484,0
+CSCO.US,D,20251119,000000,77.3,78.93,77.16,78.39,24759661,0
+CSCO.US,D,20251120,000000,79.12,80.055,75.32,75.44,27381867,0
+CSCO.US,D,20251121,000000,75.64,76.94,75.47,76.1,24428764,0
+CSCO.US,D,20251124,000000,76.49,76.88,75.68,76.24,26691466,0
+CSCO.US,D,20251125,000000,76.49,77.06,76.075,76.32,18818801,0
+CSCO.US,D,20251126,000000,76.455,76.6,75.34,76.07,15972623,0
+CSCO.US,D,20251128,000000,76.14,76.96,75.81,76.94,7320910,0
+CSCO.US,D,20251201,000000,76.665,76.818,75.93,76.04,15529584,0
+CSCO.US,D,20251202,000000,76.155,77,75.76,76.87,14619070,0
+CSCO.US,D,20251203,000000,76.585,77.8165,75.65,77.75,16088439,0
+CSCO.US,D,20251204,000000,77.69,77.86,77.1651,77.76,12572641,0
+CSCO.US,D,20251205,000000,77.97,78.19,77.395,77.97,12579353,0
+CSCO.US,D,20251208,000000,78.21,79.38,78.12,78.86,17454461,0
+CSCO.US,D,20251209,000000,78.79,79.88,78.51,79.51,15737451,0
+CSCO.US,D,20251210,000000,78.83,80.815,78.8,80.25,21302732,0
+CSCO.US,D,20251211,000000,80.24,80.37,78.825,79.27,18652338,0
+CSCO.US,D,20251212,000000,79.46,79.555,77.715,77.8,16672267,0
+CSCO.US,D,20251215,000000,78.21,78.71,77.535,78.25,17646019,0
+CSCO.US,D,20251216,000000,78.105,78.608,77.38,77.55,17737171,0
+CSCO.US,D,20251217,000000,77.9,78.2,75.92,76,26094403,0
+CSCO.US,D,20251218,000000,76.33,77.8084,76.26,76.95,19249353,0
+CSCO.US,D,20251219,000000,76.97,79.17,76.785,78.42,84881911,0
+CSCO.US,D,20251222,000000,79.015,79.145,77.955,78.11,18016052,0
+CSCO.US,D,20251223,000000,77.605,78.12,77.59,78.02,16712896,0
+CSCO.US,D,20251224,000000,78.02,78.285,77.845,78.02,9104399,0
+CSCO.US,D,20251226,000000,78.095,78.275,77.93,78.16,10158005,0
+CSCO.US,D,20251229,000000,78.03,78.2955,77.52,77.79,17941801,0
+CSCO.US,D,20251230,000000,77.81,77.81,77.17,77.41,13952182,0
+CSCO.US,D,20251231,000000,77.34,77.82,76.88,77.03,13570464,0
+CSCO.US,D,20260102,000000,76.645,76.95,75.605,76.04,15749835,0
+CSCO.US,D,20260105,000000,76.45,76.7748,75.205,75.58,16328806,0
+CSCO.US,D,20260106,000000,75.525,75.725,74.81,75.23,17017204,0
+CSCO.US,D,20260107,000000,75.12,75.3799,74.195,74.72,20347449,0
+CSCO.US,D,20260108,000000,74.31,74.46,73.55,73.96,17192241,0
+CSCO.US,D,20260109,000000,73.45,74.3281,73.335,73.88,19104125,0
+CSCO.US,D,20260112,000000,72.91,74.05,72.8,74.01,20985705,0
+CSCO.US,D,20260113,000000,73.99,75.5,73.86,75.47,17809917,0
+CSCO.US,D,20260114,000000,74.93,75.1099,73.82,74.41,17801259,0
+CSCO.US,D,20260115,000000,75.22,76.05,74.91,75.25,18213022,0
+CSCO.US,D,20260116,000000,75.64,75.99,74.6,75.19,25743335,0
+CSCO.US,D,20260120,000000,74.52,74.87,73.21,73.35,23999666,0
+CSCO.US,D,20260121,000000,73.945,74.36,73.005,73.69,18210166,0
+CSCO.US,D,20260122,000000,74.105,74.78,73.88,74.33,12879824,0
+CSCO.US,D,20260123,000000,73.95,75.07,73.71,74.59,13125530,0
+CSCO.US,D,20260126,000000,76.47,77.415,75.64,77.01,24714398,0
+CSCO.US,D,20260127,000000,77.19,78.91,77.05,78.68,17756731,0
+CSCO.US,D,20260128,000000,78.93,79.04,78.015,78.96,14022934,0
+CSCO.US,D,20260129,000000,79.105,79.476,77.625,78.43,22642940,0
+CSCO.US,D,20260130,000000,78.09,78.795,77.72,78.32,26458381,0
+CSCO.US,D,20260202,000000,78.12,81.155,77.995,80.64,28238589,0
+CSCO.US,D,20260203,000000,80.81,83.25,80.81,83.11,34962142,0
+CSCO.US,D,20260204,000000,83.98,84.24,81.14,81.16,39765730,0
+CSCO.US,D,20260205,000000,80.86,83.305,80.81,82.36,24236539,0
+CSCO.US,D,20260206,000000,83.555,85,82.805,84.82,23936580,0
+CSCO.US,D,20260209,000000,84.73,87.245,84.31,86.78,22908419,0
+CSCO.US,D,20260210,000000,86.97,88.185,86.13,86.29,32113842,0
+CSCO.US,D,20260211,000000,86.06,87.14,85.125,85.54,34455759,0
+CSCO.US,D,20260212,000000,79.61,80.37,74.085,75,68098557,0
+CSCO.US,D,20260213,000000,74.375,77.3,73.42,76.85,42886422,0
+CSCO.US,D,20260217,000000,76.95,77.565,76.475,76.85,24792719,0
+CSCO.US,D,20260218,000000,76.55,78.6,76.49,78.18,20640880,0
diff --git a/daily/us/nasdaq stocks/1/cswc.us.txt b/daily/us/nasdaq stocks/1/cswc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74371f36118ab22ea2bb4d3079209d9cd54db073
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cswc.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSWC.US,D,20050225,000000,2.9614,3.0122,2.9614,3.0122,15503.678209492,0
+CSWC.US,D,20050228,000000,2.98095,2.98095,2.91052,2.91052,62089.14450404,0
+CSWC.US,D,20050301,000000,2.91052,2.99082,2.91033,2.94852,69535.594861224,0
+CSWC.US,D,20050302,000000,2.93682,2.98634,2.90997,2.95546,26360.850206099,0
+CSWC.US,D,20050303,000000,3.00215,3.00215,2.91855,2.98707,7722.2853549819,0
+CSWC.US,D,20050304,000000,2.94331,3.00243,2.897,2.98881,20638.368585142,0
+CSWC.US,D,20050307,000000,2.94286,2.98634,2.88165,2.88868,134067.84934575,0
+CSWC.US,D,20050308,000000,2.9086,2.95135,2.85342,2.85342,131683.84686479,0
+CSWC.US,D,20050309,000000,2.81605,2.83862,2.80975,2.80975,105286.87540899,0
+CSWC.US,D,20050310,000000,2.80975,2.87635,2.80975,2.87635,159684.38289113,0
+CSWC.US,D,20050311,000000,2.88511,2.92248,2.87926,2.92248,104288.61541695,0
+CSWC.US,D,20050314,000000,2.85845,2.96351,2.85845,2.96351,83664.47641503,0
+CSWC.US,D,20050315,000000,2.86638,2.96103,2.86638,2.96103,21572.048161018,0
+CSWC.US,D,20050316,000000,2.86921,2.9456,2.86921,2.90622,61965.45658836,0
+CSWC.US,D,20050317,000000,2.96624,2.96679,2.89717,2.93801,55558.860389535,0
+CSWC.US,D,20050318,000000,2.94431,2.97053,2.88065,2.92459,299060.96136113,0
+CSWC.US,D,20050321,000000,2.94213,2.94213,2.87735,2.91344,90392.880111285,0
+CSWC.US,D,20050322,000000,2.90503,2.91964,2.90503,2.91964,13701.994057217,0
+CSWC.US,D,20050323,000000,2.90139,2.91344,2.88439,2.88439,61982.969921554,0
+CSWC.US,D,20050324,000000,2.90257,2.90257,2.90257,2.90257,2526.2983131535,0
+CSWC.US,D,20050328,000000,2.91344,2.91344,2.89489,2.91344,135380.25475192,0
+CSWC.US,D,20050329,000000,2.91344,2.91654,2.91344,2.91654,33130.848068688,0
+CSWC.US,D,20050330,000000,2.9509,2.96387,2.9509,2.9614,51765.034586506,0
+CSWC.US,D,20050331,000000,2.90997,2.99301,2.90997,2.99301,196630.94842934,0
+CSWC.US,D,20050401,000000,2.99301,2.99301,2.90047,2.90047,102532.90376431,0
+CSWC.US,D,20050404,000000,2.88065,2.93198,2.88065,2.897,59611.007857167,0
+CSWC.US,D,20050405,000000,2.92568,2.92696,2.92568,2.92696,5178.4737086349,0
+CSWC.US,D,20050406,000000,2.97794,2.97839,2.91344,2.93545,78955.578952645,0
+CSWC.US,D,20050407,000000,2.99265,2.99265,2.95875,2.98397,43998.965898541,0
+CSWC.US,D,20050408,000000,2.99301,2.99301,2.95135,2.95135,49811.203352113,0
+CSWC.US,D,20050411,000000,2.99301,2.99301,2.90521,2.92303,221017.17031787,0
+CSWC.US,D,20050412,000000,2.92148,2.96039,2.91106,2.94368,211526.03831035,0
+CSWC.US,D,20050413,000000,2.98762,2.98762,2.86767,2.87635,106831.33247998,0
+CSWC.US,D,20050414,000000,2.87599,2.89891,2.8568,2.8568,74624.312737242,0
+CSWC.US,D,20050415,000000,2.90229,2.90229,2.84766,2.86601,178252.89440947,0
+CSWC.US,D,20050418,000000,2.86164,2.89389,2.85606,2.89389,102272.39293306,0
+CSWC.US,D,20050419,000000,2.90229,2.90229,2.85643,2.897,287631.32228577,0
+CSWC.US,D,20050420,000000,2.86601,2.86601,2.8419,2.84601,348348.95388409,0
+CSWC.US,D,20050421,000000,2.84062,2.90229,2.84062,2.88511,125117.44150058,0
+CSWC.US,D,20050422,000000,2.84638,2.8958,2.84638,2.89343,94615.782577553,0
+CSWC.US,D,20050425,000000,2.90229,2.90229,2.84473,2.8735,48511.932945825,0
+CSWC.US,D,20050426,000000,2.89653,2.90997,2.84949,2.86921,63301.942827685,0
+CSWC.US,D,20050427,000000,2.87004,2.90695,2.8641,2.90146,80067.675610428,0
+CSWC.US,D,20050428,000000,2.85606,2.8821,2.84062,2.84401,39967.615514077,0
+CSWC.US,D,20050429,000000,2.91727,2.91727,2.83798,2.86027,92784.544675514,0
+CSWC.US,D,20050502,000000,2.84976,2.88466,2.83798,2.87772,62716.340749028,0
+CSWC.US,D,20050503,000000,2.85022,2.88511,2.83925,2.83925,96202.928398208,0
+CSWC.US,D,20050504,000000,2.84364,2.85204,2.83743,2.84364,23227.058147798,0
+CSWC.US,D,20050505,000000,2.88119,2.88119,2.84163,2.84638,30997.505169062,0
+CSWC.US,D,20050506,000000,2.87973,2.87973,2.84062,2.86264,33558.830148603,0
+CSWC.US,D,20050509,000000,2.8568,2.92358,2.8568,2.92358,62983.419080228,0
+CSWC.US,D,20050510,000000,2.92696,2.9445,2.89188,2.9445,187760.44516685,0
+CSWC.US,D,20050511,000000,2.92714,2.98288,2.90997,2.95646,273824.24822939,0
+CSWC.US,D,20050512,000000,2.95492,2.98288,2.95492,2.98288,10353.663667296,0
+CSWC.US,D,20050513,000000,3.00827,3.00827,2.94925,3.00791,148999.06047648,0
+CSWC.US,D,20050516,000000,3.00827,3.02955,2.99027,3.00416,88076.741796453,0
+CSWC.US,D,20050517,000000,3.02955,3.02955,2.99813,3.02955,26965.060201272,0
+CSWC.US,D,20050518,000000,3.02955,3.11553,3.02955,3.11087,105602.11540646,0
+CSWC.US,D,20050519,000000,3.14074,3.15937,3.07268,3.08601,61255.072010702,0
+CSWC.US,D,20050520,000000,3.0873,3.0873,3.01339,3.02462,70106.96735666,0
+CSWC.US,D,20050523,000000,2.99054,3.04353,2.99054,3.04353,38970.450105376,0
+CSWC.US,D,20050524,000000,2.99493,3.08135,2.98918,3.03724,64665.793650123,0
+CSWC.US,D,20050525,000000,2.99859,2.99859,2.99118,2.99118,82344.408925575,0
+CSWC.US,D,20050526,000000,2.99859,2.99859,2.97236,2.97236,33558.830148603,0
+CSWC.US,D,20050527,000000,2.99813,3.01905,2.99265,3.01905,34873.424721434,0
+CSWC.US,D,20050531,000000,3.02746,3.12192,3.02746,3.11443,129934.7027121,0
+CSWC.US,D,20050601,000000,3.05934,3.12969,3.05266,3.12484,59833.208272059,0
+CSWC.US,D,20050602,000000,3.0935,3.14987,3.0935,3.13791,86330.881393732,0
+CSWC.US,D,20050603,000000,3.0935,3.1094,3.00955,3.08099,46204.55129759,0
+CSWC.US,D,20050606,000000,3.11196,3.11196,2.99694,3.02873,18339.743603504,0
+CSWC.US,D,20050607,000000,3.03047,3.06244,3.02581,3.02581,27093.12645025,0
+CSWC.US,D,20050608,000000,3.00042,3.09433,3.00042,3.04299,20574.882752316,0
+CSWC.US,D,20050609,000000,3.01759,3.09953,3.01759,3.07049,43974.885065399,0
+CSWC.US,D,20050610,000000,3.08162,3.09094,3.06318,3.08455,30356.079340853,0
+CSWC.US,D,20050613,000000,3.0651,3.11498,3.0651,3.0946,65436.380310635,0
+CSWC.US,D,20050614,000000,3.07442,3.07806,3.04692,3.04692,19330.341512258,0
+CSWC.US,D,20050615,000000,3.10301,3.11251,3.03376,3.08949,110463.15995097,0
+CSWC.US,D,20050616,000000,3.07989,3.16659,3.07989,3.15964,70552.462769767,0
+CSWC.US,D,20050617,000000,3.1835,3.1878,3.10091,3.17172,187736.36433371,0
+CSWC.US,D,20050620,000000,3.18432,3.18432,3.11443,3.13078,144416.04009642,0
+CSWC.US,D,20050621,000000,3.11726,3.13635,3.07413,3.07413,152137.23086808,0
+CSWC.US,D,20050622,000000,3.05569,3.11059,3.05569,3.11059,28407.721023083,0
+CSWC.US,D,20050623,000000,3.06454,3.10301,3.01339,3.02782,72299.417755813,0
+CSWC.US,D,20050624,000000,3.0312,3.15572,3.00416,3.15572,2195707.8791277,0
+CSWC.US,D,20050627,000000,3.13937,3.17664,3.10091,3.16586,116405.65282016,0
+CSWC.US,D,20050628,000000,3.18678,3.20871,3.16184,3.20871,162186.60037113,0
+CSWC.US,D,20050629,000000,3.23721,3.39252,3.23721,3.39252,77563.268963767,0
+CSWC.US,D,20050630,000000,3.3906,3.39353,3.32427,3.39335,28300.451857272,0
+CSWC.US,D,20050701,000000,3.39819,3.60164,3.39819,3.48279,389190.04689119,0
+CSWC.US,D,20050705,000000,3.5557,3.5557,3.37772,3.48892,173647.98236292,0
+CSWC.US,D,20050706,000000,3.36813,3.42404,3.29259,3.29259,157310.23166008,0
+CSWC.US,D,20050707,000000,3.29668,3.29668,3.23384,3.27212,38986.868855243,0
+CSWC.US,D,20050708,000000,3.34538,3.38777,3.27165,3.38777,63346.820743993,0
+CSWC.US,D,20050711,000000,3.32035,3.44359,3.3124,3.44359,204463.7867001,0
+CSWC.US,D,20050712,000000,3.47438,3.55323,3.44012,3.53971,176731.42358828,0
+CSWC.US,D,20050713,000000,3.59461,3.59461,3.44661,3.44661,143090.49969034,0
+CSWC.US,D,20050714,000000,3.4319,3.5111,3.40413,3.44761,77408.932715,0
+CSWC.US,D,20050715,000000,3.39819,3.42012,3.36749,3.42012,68068.853206273,0
+CSWC.US,D,20050718,000000,3.49421,3.49421,3.32711,3.40568,100745.44919526,0
+CSWC.US,D,20050719,000000,3.47914,3.47914,3.3854,3.4128,38719.790524044,0
+CSWC.US,D,20050720,000000,3.33652,3.40568,3.33003,3.40494,43116.731738921,0
+CSWC.US,D,20050721,000000,3.40541,3.40541,3.32628,3.32811,28407.721023083,0
+CSWC.US,D,20050722,000000,3.38247,3.40568,3.36813,3.40568,168412.5903214,0
+CSWC.US,D,20050725,000000,3.36475,3.40568,3.36475,3.40568,20574.882752316,0
+CSWC.US,D,20050726,000000,3.3875,3.3875,3.3875,3.3875,2526.2983131535,0
+CSWC.US,D,20050727,000000,3.34218,3.3748,3.32711,3.32711,19947.686507327,0
+CSWC.US,D,20050728,000000,3.3823,3.40568,3.3823,3.40568,20823.353167,0
+CSWC.US,D,20050729,000000,3.35334,3.40194,3.35334,3.40194,23686.783144126,0
+CSWC.US,D,20050801,000000,3.40568,3.48214,3.40413,3.40568,125373.57399853,0
+CSWC.US,D,20050802,000000,3.41782,3.45145,3.40568,3.40568,10353.663667296,0
+CSWC.US,D,20050803,000000,3.34949,3.40787,3.34949,3.38878,16232.670703669,0
+CSWC.US,D,20050804,000000,3.35434,3.37772,3.32628,3.32628,22341.540238205,0
+CSWC.US,D,20050805,000000,3.32538,3.33981,3.12759,3.15179,141954.32219942,0
+CSWC.US,D,20050808,000000,3.14412,3.23228,3.10675,3.23228,71525.547345328,0
+CSWC.US,D,20050809,000000,3.23511,3.27312,3.23511,3.27312,20394.27650376,0
+CSWC.US,D,20050810,000000,3.30326,3.32464,3.2808,3.32464,25534.439796033,0
+CSWC.US,D,20050811,000000,3.29605,3.32227,3.29605,3.32227,148634.56422939,0
+CSWC.US,D,20050812,000000,3.26554,3.28956,3.17948,3.22588,65788.836141154,0
+CSWC.US,D,20050815,000000,3.22588,3.32811,3.2161,3.24818,26132.08229126,0
+CSWC.US,D,20050816,000000,3.25431,3.25431,3.10548,3.15179,23248.94981429,0
+CSWC.US,D,20050817,000000,3.10055,3.16394,3.10055,3.12932,61317.463260202,0
+CSWC.US,D,20050818,000000,3.12932,3.20095,3.12932,3.16494,23594.83814486,0
+CSWC.US,D,20050819,000000,3.1623,3.19748,3.1623,3.17408,37446.790117546,0
+CSWC.US,D,20050822,000000,3.14567,3.19692,3.14567,3.19509,22944.655650054,0
+CSWC.US,D,20050823,000000,3.19665,3.2311,3.17728,3.21108,32388.720574615,0
+CSWC.US,D,20050824,000000,3.18194,3.26636,3.16614,3.26636,140617.8359601,0
+CSWC.US,D,20050825,000000,3.28043,3.28043,3.17701,3.18313,83973.148912565,0
+CSWC.US,D,20050826,000000,3.18085,3.19911,3.15964,3.15964,148575.45672987,0
+CSWC.US,D,20050829,000000,3.11589,3.12566,3.09661,3.11626,116000.65699006,0
+CSWC.US,D,20050830,000000,3.15855,3.15855,3.10858,3.11251,16194.360287307,0
+CSWC.US,D,20050831,000000,3.13763,3.15061,3.10301,3.10301,74380.22065586,0
+CSWC.US,D,20050901,000000,3.17664,3.29833,3.13233,3.21236,61356.868259887,0
+CSWC.US,D,20050902,000000,3.24964,3.25768,3.24855,3.24855,12878.867397124,0
+CSWC.US,D,20050906,000000,3.19819,3.2923,3.19819,3.2923,31860.036828839,0
+CSWC.US,D,20050907,000000,3.34511,3.40568,3.34511,3.40568,15904.295706291,0
+CSWC.US,D,20050908,000000,3.41646,3.41646,3.36713,3.36749,23227.058147798,0
+CSWC.US,D,20050909,000000,3.37671,3.4245,3.33652,3.33652,34592.116807015,0
+CSWC.US,D,20050912,000000,3.28043,3.39225,3.28043,3.39225,68107.163622634,0
+CSWC.US,D,20050913,000000,3.4043,3.4043,3.33981,3.35378,10353.663667296,0
+CSWC.US,D,20050914,000000,3.29833,3.30893,3.26088,3.30893,10989.616578882,0
+CSWC.US,D,20050915,000000,3.31742,3.33863,3.26187,3.31998,33627.788898051,0
+CSWC.US,D,20050916,000000,3.34602,3.34602,3.34538,3.34538,276903.31112146,0
+CSWC.US,D,20050919,000000,3.39189,3.41326,3.36713,3.38494,18735.982767005,0
+CSWC.US,D,20050920,000000,3.34027,3.34273,3.29651,3.30655,77848.955211485,0
+CSWC.US,D,20050921,000000,3.24645,3.29971,3.17994,3.1824,37613.166782884,0
+CSWC.US,D,20050922,000000,3.24443,3.24443,3.17911,3.19437,31407.973915784,0
+CSWC.US,D,20050923,000000,3.17911,3.21236,3.17911,3.20432,24752.907302276,0
+CSWC.US,D,20050926,000000,3.20432,3.22789,3.17874,3.212,42191.808829642,0
+CSWC.US,D,20050927,000000,3.21283,3.21283,3.18277,3.18277,18077.043605602,0
+CSWC.US,D,20050928,000000,3.17911,3.18807,3.17874,3.17911,87541.490550728,0
+CSWC.US,D,20050929,000000,3.21283,3.22406,3.17874,3.22406,44884.483808134,0
+CSWC.US,D,20050930,000000,3.17911,3.22278,3.17911,3.22278,26219.648957228,0
+CSWC.US,D,20051003,000000,3.23511,3.23511,3.19437,3.19437,10660.146998181,0
+CSWC.US,D,20051004,000000,3.25284,3.25284,3.15828,3.24645,191970.21263323,0
+CSWC.US,D,20051005,000000,3.17701,3.18157,3.16312,3.16312,67044.323214458,0
+CSWC.US,D,20051006,000000,3.12192,3.14247,3.11214,3.1199,43378.337153499,0
+CSWC.US,D,20051007,000000,3.12566,3.15499,3.12566,3.15499,27524.392280137,0
+CSWC.US,D,20051010,000000,3.10858,3.10858,3.10858,3.10858,10353.663667296,0
+CSWC.US,D,20051011,000000,3.15098,3.17445,3.14376,3.15152,38719.790524044,0
+CSWC.US,D,20051012,000000,3.11471,3.12429,3.11251,3.11251,69346.23194607,0
+CSWC.US,D,20051013,000000,3.11251,3.14412,3.11251,3.13078,46994.840457944,0
+CSWC.US,D,20051014,000000,3.16494,3.16494,3.16494,3.16494,8979.9615949358,0
+CSWC.US,D,20051017,000000,3.13233,3.19181,3.13198,3.13198,30917.600586367,0
+CSWC.US,D,20051018,000000,3.18641,3.18641,3.13078,3.13233,37219.116786031,0
+CSWC.US,D,20051019,000000,3.13233,3.18194,3.13078,3.18194,20638.368585142,0
+CSWC.US,D,20051020,000000,3.12786,3.13078,3.12759,3.13078,23227.058147798,0
+CSWC.US,D,20051021,000000,3.10675,3.20661,3.10675,3.13078,18477.661102403,0
+CSWC.US,D,20051024,000000,3.18614,3.21583,3.1475,3.21583,40339.773844438,0
+CSWC.US,D,20051025,000000,3.16001,3.21583,3.14622,3.21583,34652.318889867,0
+CSWC.US,D,20051026,000000,3.29505,3.29505,3.26837,3.26837,5178.4737086349,0
+CSWC.US,D,20051027,000000,3.26763,3.26763,3.2161,3.2161,19122.370680586,0
+CSWC.US,D,20051028,000000,3.23511,3.25795,3.21465,3.25795,40323.355094568,0
+CSWC.US,D,20051031,000000,3.32099,3.35964,3.2161,3.30939,66979.742798307,0
+CSWC.US,D,20051101,000000,3.27029,3.27029,3.19556,3.25192,100726.84127874,0
+CSWC.US,D,20051102,000000,3.25229,3.3061,3.2364,3.2415,47676.765869163,0
+CSWC.US,D,20051103,000000,3.31121,3.3294,3.30154,3.30154,26219.648957228,0
+CSWC.US,D,20051104,000000,3.26334,3.26334,3.19273,3.2161,37446.790117546,0
+CSWC.US,D,20051107,000000,3.25431,3.25431,3.25431,3.25431,2526.2983131535,0
+CSWC.US,D,20051108,000000,3.25521,3.31423,3.25431,3.27714,93131.52758941,0
+CSWC.US,D,20051109,000000,3.23721,3.34557,3.23721,3.34557,20638.368585142,0
+CSWC.US,D,20051110,000000,3.25229,3.36319,3.25229,3.36319,20638.368585142,0
+CSWC.US,D,20051111,000000,3.26882,3.40668,3.26882,3.40568,20638.368585142,0
+CSWC.US,D,20051114,000000,3.3516,3.3791,3.30984,3.30984,21958.436074598,0
+CSWC.US,D,20051115,000000,3.30893,3.30893,3.24543,3.24855,10353.663667296,0
+CSWC.US,D,20051116,000000,3.29075,3.29075,3.27586,3.28399,12878.867397124,0
+CSWC.US,D,20051117,000000,3.31623,3.4815,3.31623,3.44359,68685.103618018,0
+CSWC.US,D,20051118,000000,3.49722,3.4985,3.41152,3.46533,51229.783340782,0
+CSWC.US,D,20051121,000000,3.50187,3.50187,3.42906,3.42906,33558.830148603,0
+CSWC.US,D,20051122,000000,3.40632,3.45949,3.40632,3.45885,18077.043605602,0
+CSWC.US,D,20051123,000000,3.39773,3.4023,3.3844,3.4023,18955.994015248,0
+CSWC.US,D,20051128,000000,3.37983,3.45922,3.36019,3.39773,74827.905235617,0
+CSWC.US,D,20051129,000000,3.45885,3.45885,3.3844,3.41856,45431.775470429,0
+CSWC.US,D,20051130,000000,3.42322,3.50819,3.37051,3.50819,86779.660556814,0
+CSWC.US,D,20051201,000000,3.4213,3.44378,3.36036,3.36036,86417.353476375,0
+CSWC.US,D,20051202,000000,3.44103,3.47384,3.40568,3.47384,41148.670921309,0
+CSWC.US,D,20051205,000000,3.40568,3.47703,3.40568,3.47703,174920.98276943,0
+CSWC.US,D,20051206,000000,3.44359,3.44524,3.40568,3.40568,41457.343418842,0
+CSWC.US,D,20051207,000000,3.40568,3.40568,3.40568,3.40568,47722.738368796,0
+CSWC.US,D,20051208,000000,3.45602,3.45602,3.45602,3.45602,5178.4737086349,0
+CSWC.US,D,20051209,000000,3.44771,3.46076,3.44149,3.44359,67044.323214458,0
+CSWC.US,D,20051212,000000,3.44359,3.44359,3.41536,3.43921,32040.643077396,0
+CSWC.US,D,20051213,000000,3.44359,3.49604,3.44359,3.49458,33130.848068688,0
+CSWC.US,D,20051214,000000,3.49458,3.50288,3.4277,3.4277,49508.003771203,0
+CSWC.US,D,20051215,000000,3.44359,3.50288,3.44359,3.50288,48166.044615256,0
+CSWC.US,D,20051216,000000,3.4795,3.49494,3.37124,3.49494,484012.7057171,0
+CSWC.US,D,20051219,000000,3.40568,3.47091,3.36602,3.40568,183245.28895291,0
+CSWC.US,D,20051220,000000,3.41263,3.41692,3.3875,3.3875,40728.350924666,0
+CSWC.US,D,20051221,000000,3.38703,3.43208,3.38703,3.39609,35966.9134627,0
+CSWC.US,D,20051222,000000,3.41482,3.41482,3.36567,3.41482,136938.94140615,0
+CSWC.US,D,20051223,000000,3.41482,3.41482,3.41482,3.41482,18380.243186514,0
+CSWC.US,D,20051227,000000,3.40741,3.4097,3.40568,3.40741,22678.671902178,0
+CSWC.US,D,20051228,000000,3.34995,3.42295,3.34875,3.41152,51229.783340782,0
+CSWC.US,D,20051229,000000,3.41016,3.41016,3.40568,3.40568,59426.023275312,0
+CSWC.US,D,20051230,000000,3.40568,3.43783,3.40494,3.4245,104017.15875245,0
+CSWC.US,D,20060103,000000,3.37699,3.43967,3.37699,3.41482,57719.567872276,0
+CSWC.US,D,20060104,000000,3.40568,3.46076,3.38676,3.3875,215160.05494799,0
+CSWC.US,D,20060105,000000,3.43317,3.44342,3.40568,3.4309,53136.547492217,0
+CSWC.US,D,20060106,000000,3.52527,3.52527,3.4731,3.49494,40809.350090686,0
+CSWC.US,D,20060109,000000,3.48123,3.48123,3.45108,3.45108,68258.216121427,0
+CSWC.US,D,20060110,000000,3.50736,3.51503,3.5017,3.5133,60053.219520302,0
+CSWC.US,D,20060111,000000,3.53577,3.53642,3.4815,3.50873,90474.973860629,0
+CSWC.US,D,20060112,000000,3.5736,3.5736,3.48197,3.48197,11462.476575106,0
+CSWC.US,D,20060113,000000,3.48123,3.50325,3.48123,3.50325,25838.73396027,0
+CSWC.US,D,20060117,000000,3.57296,3.57296,3.54801,3.54801,44193.801730318,0
+CSWC.US,D,20060118,000000,3.57058,3.57195,3.53577,3.57195,25790.572293988,0
+CSWC.US,D,20060119,000000,3.57607,3.57607,3.56538,3.56538,7247.2361921099,0
+CSWC.US,D,20060120,000000,3.59991,3.59991,3.55543,3.55543,75709.044811911,0
+CSWC.US,D,20060123,000000,3.59461,3.59461,3.59461,3.59461,8775.2745132374,0
+CSWC.US,D,20060124,000000,3.53322,3.54528,3.51933,3.53469,63817.491573566,0
+CSWC.US,D,20060125,000000,3.59434,3.59434,3.51887,3.55916,43845.724233099,0
+CSWC.US,D,20060126,000000,3.53796,3.60192,3.53605,3.59991,123715.28026178,0
+CSWC.US,D,20060127,000000,3.6296,3.6296,3.53322,3.61306,36240.559293848,0
+CSWC.US,D,20060130,000000,3.5271,3.59461,3.51933,3.53971,31081.788085055,0
+CSWC.US,D,20060131,000000,3.51887,3.55706,3.51887,3.53286,41955.378831532,0
+CSWC.US,D,20060201,000000,3.51887,3.62467,3.51887,3.59461,45572.976719301,0
+CSWC.US,D,20060202,000000,3.56245,3.60785,3.51887,3.53851,102598.57876379,0
+CSWC.US,D,20060203,000000,3.52837,3.57607,3.52837,3.52837,44121.559230895,0
+CSWC.US,D,20060206,000000,3.6012,3.6012,3.55323,3.60028,59971.125770957,0
+CSWC.US,D,20060207,000000,3.55706,3.55706,3.53577,3.55651,31777.943079494,0
+CSWC.US,D,20060208,000000,3.52837,3.53796,3.52837,3.52837,29726.693929213,0
+CSWC.US,D,20060209,000000,3.59461,3.59854,3.59314,3.59314,16369.493619242,0
+CSWC.US,D,20060213,000000,3.63509,3.63509,3.51887,3.59461,20069.185256356,0
+CSWC.US,D,20060214,000000,3.63773,3.65144,3.61352,3.65144,24489.11272105,0
+CSWC.US,D,20060215,000000,3.67061,3.67061,3.61882,3.63233,105224.48415948,0
+CSWC.US,D,20060216,000000,3.63233,3.70845,3.63233,3.64322,20638.368585142,0
+CSWC.US,D,20060217,000000,3.7385,3.7385,3.64833,3.64833,38491.022609204,0
+CSWC.US,D,20060221,000000,3.61261,3.63233,3.60439,3.61352,15503.678209492,0
+CSWC.US,D,20060222,000000,3.61352,3.7238,3.61352,3.71301,16779.962365964,0
+CSWC.US,D,20060223,000000,3.71355,3.71355,3.59114,3.59114,32266.127242262,0
+CSWC.US,D,20060224,000000,3.59169,3.63482,3.59169,3.63233,35151.448885881,0
+CSWC.US,D,20060227,000000,3.70415,3.70415,3.64952,3.64952,14223.015719722,0
+CSWC.US,D,20060228,000000,3.64952,3.70415,3.56729,3.6455,66613.057384568,0
+CSWC.US,D,20060301,000000,3.66066,3.70817,3.64092,3.70817,33930.988478963,0
+CSWC.US,D,20060302,000000,3.67171,3.74654,3.65144,3.73311,25570.561045745,0
+CSWC.US,D,20060303,000000,3.74224,3.74224,3.72453,3.72453,10332.866584129,0
+CSWC.US,D,20060306,000000,3.60785,3.70771,3.60785,3.70771,73105.031082712,0
+CSWC.US,D,20060307,000000,3.61196,3.63262,3.55972,3.63233,33194.333901514,0
+CSWC.US,D,20060308,000000,3.51476,3.68177,3.51476,3.618,111089.26161263,0
+CSWC.US,D,20060309,000000,3.64485,3.70259,3.56016,3.56016,64276.12198657,0
+CSWC.US,D,20060310,000000,3.56811,3.61974,3.56811,3.61974,46122.457548246,0
+CSWC.US,D,20060313,000000,3.60192,3.63828,3.56538,3.56611,46567.952961354,0
+CSWC.US,D,20060314,000000,3.58063,3.59763,3.53796,3.55706,180859.09730531,0
+CSWC.US,D,20060315,000000,3.56072,3.59461,3.50873,3.59461,419875.59581274,0
+CSWC.US,D,20060316,000000,3.58447,3.58447,3.53322,3.53322,99145.168374706,0
+CSWC.US,D,20060317,000000,3.55076,3.57396,3.51814,3.51814,594463.82525149,0
+CSWC.US,D,20060320,000000,3.54062,3.58483,3.5323,3.58483,90168.490529744,0
+CSWC.US,D,20060321,000000,3.54564,3.56766,3.51732,3.51732,154933.8912624,0
+CSWC.US,D,20060322,000000,3.55706,3.55706,3.54683,3.54683,27115.018116742,0
+CSWC.US,D,20060323,000000,3.55706,3.56894,3.54327,3.54327,437824.57316937,0
+CSWC.US,D,20060324,000000,3.5335,3.59434,3.5335,3.56693,18444.823602665,0
+CSWC.US,D,20060327,000000,3.54509,3.58849,3.53541,3.58849,235432.83270273,0
+CSWC.US,D,20060328,000000,3.57607,3.58538,3.56117,3.58063,56380.892466302,0
+CSWC.US,D,20060329,000000,3.51266,3.58538,3.51266,3.58392,46527.453378344,0
+CSWC.US,D,20060330,000000,3.55743,3.6063,3.55743,3.6063,232639.45605837,0
+CSWC.US,D,20060331,000000,3.58483,3.61352,3.57341,3.61352,85160.771819745,0
+CSWC.US,D,20060403,000000,3.63179,3.63233,3.59854,3.60969,13576.116974889,0
+CSWC.US,D,20060404,000000,3.65144,3.66687,3.59498,3.59498,74827.905235617,0
+CSWC.US,D,20060405,000000,3.59461,3.67409,3.59461,3.66185,79019.064785471,0
+CSWC.US,D,20060406,000000,3.5726,3.62521,3.5726,3.61809,37856.164280942,0
+CSWC.US,D,20060407,000000,3.56245,3.6075,3.54737,3.56072,60450.553267128,0
+CSWC.US,D,20060410,000000,3.54683,3.58766,3.54281,3.54281,305601.09672556,0
+CSWC.US,D,20060411,000000,3.55606,3.55743,3.51933,3.55743,166237.65325545,0
+CSWC.US,D,20060412,000000,3.51476,3.58264,3.51476,3.54281,70969.499016436,0
+CSWC.US,D,20060413,000000,3.53385,3.59415,3.53385,3.56373,42250.916329171,0
+CSWC.US,D,20060417,000000,3.55706,3.6444,3.52289,3.55743,97215.417973454,0
+CSWC.US,D,20060418,000000,3.55706,3.68697,3.5535,3.68488,186853.03559077,0
+CSWC.US,D,20060419,000000,3.66441,3.76491,3.66441,3.76454,151396.19795732,0
+CSWC.US,D,20060420,000000,3.75549,3.75549,3.72708,3.72708,31860.036828839,0
+CSWC.US,D,20060421,000000,3.77166,3.77166,3.75759,3.76774,41247.183420522,0
+CSWC.US,D,20060424,000000,3.69547,3.76454,3.67108,3.6803,41247.183420522,0
+CSWC.US,D,20060425,000000,3.64641,3.66532,3.64377,3.66532,18117.543188612,0
+CSWC.US,D,20060426,000000,3.69017,3.72809,3.69017,3.70379,36151.898044555,0
+CSWC.US,D,20060427,000000,3.75869,3.75869,3.68761,3.68761,26599.469370859,0
+CSWC.US,D,20060428,000000,3.67071,3.70845,3.67061,3.70845,519286.74793533,0
+CSWC.US,D,20060501,000000,3.70845,3.76664,3.67656,3.72343,85222.068485922,0
+CSWC.US,D,20060502,000000,3.63262,3.67061,3.63262,3.67061,34960.991387402,0
+CSWC.US,D,20060503,000000,3.63389,3.69848,3.60923,3.65737,147969.05756804,0
+CSWC.US,D,20060504,000000,3.68926,3.69017,3.67446,3.69017,31760.429746301,0
+CSWC.US,D,20060505,000000,3.63975,3.73429,3.618,3.68606,109788.89662302,0
+CSWC.US,D,20060508,000000,3.67171,3.70845,3.66093,3.68971,32594.502239639,0
+CSWC.US,D,20060509,000000,3.73503,3.77459,3.68926,3.70845,73206.827331899,0
+CSWC.US,D,20060510,000000,3.70862,3.71172,3.65144,3.69155,64583.69990078,0
+CSWC.US,D,20060511,000000,3.67446,3.67446,3.54126,3.56811,115579.24241009,0
+CSWC.US,D,20060512,000000,3.52289,3.52289,3.48123,3.49604,35330.960551114,0
+CSWC.US,D,20060515,000000,3.49604,3.66441,3.4815,3.53779,154531.08459896,0
+CSWC.US,D,20060516,000000,3.51887,3.51887,3.48616,3.50966,65476.879893644,0
+CSWC.US,D,20060517,000000,3.48535,3.57195,3.4297,3.55076,289210.80602315,0
+CSWC.US,D,20060518,000000,3.59415,3.61142,3.59415,3.61142,107158.61289402,0
+CSWC.US,D,20060519,000000,3.59461,3.7755,3.59461,3.65965,124333.71984017,0
+CSWC.US,D,20060522,000000,3.61388,3.68177,3.61388,3.68177,20638.368585142,0
+CSWC.US,D,20060523,000000,3.71867,3.75841,3.59498,3.69803,85474.917233902,0
+CSWC.US,D,20060524,000000,3.7057,3.78144,3.65144,3.74571,196753.54176169,0
+CSWC.US,D,20060525,000000,3.74608,3.78309,3.69063,3.78235,85906.183063792,0
+CSWC.US,D,20060526,000000,3.78382,3.78382,3.72343,3.73146,40691.13509163,0
+CSWC.US,D,20060530,000000,3.68561,3.71172,3.64724,3.67007,39336.040935788,0
+CSWC.US,D,20060531,000000,3.71402,3.76381,3.66943,3.74571,223724.07487958,0
+CSWC.US,D,20060601,000000,3.78336,3.78382,3.74654,3.78382,56963.210794984,0
+CSWC.US,D,20060602,000000,3.69803,3.81168,3.69803,3.79669,107300.90872622,0
+CSWC.US,D,20060605,000000,3.78006,3.8633,3.78006,3.81679,95924.904233762,0
+CSWC.US,D,20060606,000000,3.77166,3.82629,3.77166,3.82629,79962.595611268,0
+CSWC.US,D,20060607,000000,3.8495,3.8495,3.78848,3.81041,61458.664509075,0
+CSWC.US,D,20060608,000000,3.77952,3.79167,3.73082,3.79167,61519.961175252,0
+CSWC.US,D,20060609,000000,3.66624,3.74124,3.64586,3.69063,343174.85850875,0
+CSWC.US,D,20060612,000000,3.68761,3.74608,3.65144,3.68926,148918.06131045,0
+CSWC.US,D,20060613,000000,3.64724,3.71638,3.64724,3.68926,77408.932715,0
+CSWC.US,D,20060614,000000,3.68889,3.72809,3.6824,3.69063,89498.605535095,0
+CSWC.US,D,20060615,000000,3.63024,3.87655,3.63024,3.83497,278325.1748601,0
+CSWC.US,D,20060616,000000,3.80666,3.89399,3.80209,3.89399,922532.33929757,0
+CSWC.US,D,20060619,000000,3.87581,3.87581,3.70817,3.73183,57063.912460846,0
+CSWC.US,D,20060620,000000,3.68889,3.9161,3.68862,3.71921,304549.20215062,0
+CSWC.US,D,20060621,000000,3.73466,3.80866,3.71018,3.78282,172390.30612296,0
+CSWC.US,D,20060622,000000,3.75942,3.79067,3.73924,3.79067,156031.75833697,0
+CSWC.US,D,20060623,000000,3.75476,3.82666,3.75375,3.79669,31247.070167068,0
+CSWC.US,D,20060626,000000,3.83023,3.85516,3.75786,3.79816,136718.9301579,0
+CSWC.US,D,20060627,000000,3.81534,3.81651,3.72983,3.76188,63247.213661455,0
+CSWC.US,D,20060628,000000,3.70259,3.78235,3.70259,3.76491,79962.595611268,0
+CSWC.US,D,20060629,000000,3.84403,3.88093,3.81817,3.88093,284071.7373142,0
+CSWC.US,D,20060630,000000,3.82328,3.95209,3.7987,3.95209,709817.58349671,0
+CSWC.US,D,20060703,000000,3.83762,3.94278,3.83762,3.88788,57806.039954919,0
+CSWC.US,D,20060705,000000,3.8695,3.9817,3.8695,3.95402,115956.87365708,0
+CSWC.US,D,20060706,000000,3.91308,4.00682,3.91217,3.95365,59488.414524813,0
+CSWC.US,D,20060707,000000,3.95365,3.95365,3.85955,3.89573,31247.070167068,0
+CSWC.US,D,20060710,000000,3.84859,3.93621,3.84859,3.90113,80554.765189871,0
+CSWC.US,D,20060711,000000,3.8431,3.96114,3.8431,3.9034,57428.408707935,0
+CSWC.US,D,20060712,000000,3.85982,3.89692,3.76737,3.7692,78735.567704402,0
+CSWC.US,D,20060713,000000,3.73668,3.83324,3.73668,3.76381,86479.744725875,0
+CSWC.US,D,20060714,000000,3.767,3.767,3.72068,3.72068,26360.850206099,0
+CSWC.US,D,20060717,000000,3.67483,3.77833,3.65016,3.72489,73326.136914279,0
+CSWC.US,D,20060718,000000,3.71995,3.73749,3.6803,3.73749,69087.910281467,0
+CSWC.US,D,20060719,000000,3.8707,3.8707,3.76527,3.85955,141050.19637331,0
+CSWC.US,D,20060720,000000,3.80254,3.92907,3.80254,3.89993,263655.56914394,0
+CSWC.US,D,20060721,000000,3.91236,3.91236,3.85955,3.88138,113445.89951047,0
+CSWC.US,D,20060724,000000,3.89473,4.01477,3.89473,4.01477,214623.70911894,0
+CSWC.US,D,20060725,000000,4.06273,4.07781,3.97439,4.05917,100726.84127874,0
+CSWC.US,D,20060726,000000,4.00454,4.03971,3.98791,4.00847,115871.49615777,0
+CSWC.US,D,20060727,000000,4.07479,4.07479,3.92249,3.92249,42191.808829642,0
+CSWC.US,D,20060728,000000,3.97439,4.07278,3.95695,4.06693,107711.37747294,0
+CSWC.US,D,20060731,000000,3.96114,4.04885,3.96114,4.01888,336872.24772577,0
+CSWC.US,D,20060801,000000,4.01084,4.01084,3.97357,4.00308,29497.926014374,0
+CSWC.US,D,20060802,000000,4.04053,4.04053,3.93565,3.9659,28857.594769489,0
+CSWC.US,D,20060803,000000,3.99065,3.99065,3.97841,3.97841,16211.873620501,0
+CSWC.US,D,20060804,000000,4.02482,4.03614,3.93949,4.01678,121970.51444237,0
+CSWC.US,D,20060807,000000,3.97357,4.01331,3.9352,3.9352,36745.162206484,0
+CSWC.US,D,20060808,000000,3.9352,3.93702,3.85078,3.85645,44943.591307662,0
+CSWC.US,D,20060809,000000,3.83762,3.87581,3.82036,3.82164,69937.306941349,0
+CSWC.US,D,20060810,000000,3.82164,3.85115,3.78701,3.80683,102415.78334858,0
+CSWC.US,D,20060811,000000,3.81205,3.81834,3.80026,3.81834,36444.151792221,0
+CSWC.US,D,20060814,000000,3.78947,3.87736,3.78947,3.86248,20638.368585142,0
+CSWC.US,D,20060815,000000,3.8919,3.95521,3.8919,3.95484,24527.423137411,0
+CSWC.US,D,20060816,000000,3.90458,3.94387,3.90458,3.93309,63122.431162451,0
+CSWC.US,D,20060817,000000,3.89436,3.95192,3.89436,3.93135,56818.725796138,0
+CSWC.US,D,20060818,000000,3.95146,3.98545,3.95146,3.9532,64867.196981849,0
+CSWC.US,D,20060821,000000,3.92086,3.93931,3.92086,3.93931,8979.9615949358,0
+CSWC.US,D,20060822,000000,3.90495,3.94626,3.90495,3.94626,18093.462355471,0
+CSWC.US,D,20060823,000000,3.9352,3.9352,3.88175,3.88175,20638.368585142,0
+CSWC.US,D,20060824,000000,3.88175,3.88294,3.85389,3.85389,20638.368585142,0
+CSWC.US,D,20060825,000000,3.85196,3.9182,3.84329,3.90916,39804.522598712,0
+CSWC.US,D,20060828,000000,3.90386,4.04885,3.90148,4.04885,134170.74017825,0
+CSWC.US,D,20060829,000000,4.08228,4.09809,4.02975,4.09754,135130.68975392,0
+CSWC.US,D,20060830,000000,4.00609,4.15291,4.00609,4.14377,254271.70630224,0
+CSWC.US,D,20060831,000000,4.09078,4.17291,4.06657,4.13609,144128.16468206,0
+CSWC.US,D,20060901,000000,4.1435,4.25696,4.1435,4.21403,358945.61504945,0
+CSWC.US,D,20060905,000000,4.25696,4.28802,4.23833,4.25814,800316.6381905,0
+CSWC.US,D,20060906,000000,4.21659,4.27222,4.17446,4.24738,509344.64759808,0
+CSWC.US,D,20060907,000000,4.18963,4.28226,4.18872,4.27469,137332.991403,0
+CSWC.US,D,20060908,000000,4.18917,4.27469,4.18917,4.25641,566405.27630895,0
+CSWC.US,D,20060911,000000,4.21659,4.26134,4.21659,4.23413,299001.85386161,0
+CSWC.US,D,20060912,000000,4.29149,4.29149,4.22718,4.26062,558019.67345927,0
+CSWC.US,D,20060913,000000,4.26062,4.26812,4.23805,4.2598,345613.59015595,0
+CSWC.US,D,20060914,000000,4.27624,4.27761,4.21092,4.25906,244249.70138229,0
+CSWC.US,D,20060915,000000,4.29113,4.29113,4.2408,4.2408,507244.1421982,0
+CSWC.US,D,20060918,000000,4.24162,4.27678,4.23996,4.2575,354837.64383226,0
+CSWC.US,D,20060919,000000,4.27588,4.48353,4.25011,4.47797,2092481.0095355,0
+CSWC.US,D,20060920,000000,4.44562,4.57827,4.44562,4.5252,1003728.5303157,0
+CSWC.US,D,20060921,000000,4.53086,4.54108,4.4743,4.50134,113693.27534184,0
+CSWC.US,D,20060922,000000,4.53853,4.53853,4.40798,4.46901,124782.49900325,0
+CSWC.US,D,20060925,000000,4.43,4.43685,4.40003,4.43402,113199.61826245,0
+CSWC.US,D,20060926,000000,4.40697,4.40697,4.34914,4.38943,118561.98196961,0
+CSWC.US,D,20060927,000000,4.40441,4.46855,4.39875,4.46855,65850.13280733,0
+CSWC.US,D,20060928,000000,4.49888,4.49888,4.43063,4.48152,79859.704778756,0
+CSWC.US,D,20060929,000000,4.49878,4.50829,4.44452,4.50829,134067.84934575,0
+CSWC.US,D,20061002,000000,4.45018,4.48033,4.42095,4.42095,67100.146964011,0
+CSWC.US,D,20061003,000000,4.40624,4.40624,4.36403,4.3654,101674.75043783,0
+CSWC.US,D,20061004,000000,4.37436,4.44297,4.37436,4.43136,130552.04770716,0
+CSWC.US,D,20061005,000000,4.41017,4.47294,4.40158,4.47294,68335.931537473,0
+CSWC.US,D,20061006,000000,4.43831,4.51258,4.43831,4.44918,66082.184472143,0
+CSWC.US,D,20061009,000000,4.5029,4.55068,4.47686,4.55068,155322.46834264,0
+CSWC.US,D,20061010,000000,4.55023,4.55854,4.47321,4.54182,102147.61043406,0
+CSWC.US,D,20061011,000000,4.54182,4.57005,4.50856,4.51166,127539.75439789,0
+CSWC.US,D,20061012,000000,4.52693,4.56795,4.47979,4.53323,133304.92476851,0
+CSWC.US,D,20061013,000000,4.54557,4.57827,4.54036,4.56301,261602.13082702,0
+CSWC.US,D,20061016,000000,4.54073,4.58239,4.54073,4.56146,193780.65345209,0
+CSWC.US,D,20061017,000000,4.5293,4.58594,4.5293,4.53515,269056.24326747,0
+CSWC.US,D,20061018,000000,4.53515,4.58869,4.50975,4.54428,139049.29805596,0
+CSWC.US,D,20061019,000000,4.52035,4.57334,4.50134,4.56795,169338.60781401,0
+CSWC.US,D,20061020,000000,4.59974,4.59974,4.50336,4.56301,56001.07205267,0
+CSWC.US,D,20061023,000000,4.50536,4.56795,4.50336,4.54155,102449.71543164,0
+CSWC.US,D,20061024,000000,4.56091,4.56091,4.53177,4.55068,75090.605233518,0
+CSWC.US,D,20061025,000000,4.56338,4.56338,4.5293,4.54182,139736.69638381,0
+CSWC.US,D,20061026,000000,4.55982,4.56338,4.52191,4.55233,104572.11249802,0
+CSWC.US,D,20061027,000000,4.54155,4.54401,4.50199,4.52391,134848.28725618,0
+CSWC.US,D,20061030,000000,4.54292,4.55936,4.50665,4.55579,199472.48673997,0
+CSWC.US,D,20061031,000000,4.53004,4.54986,4.50975,4.53515,100811.12419473,0
+CSWC.US,D,20061101,000000,4.51405,4.54264,4.47887,4.5029,106417.57998328,0
+CSWC.US,D,20061102,000000,4.5029,4.59663,4.5029,4.55817,602453.18893767,0
+CSWC.US,D,20061103,000000,4.57827,4.57827,4.54073,4.54073,191764.4309682,0
+CSWC.US,D,20061106,000000,4.5779,4.59828,4.54108,4.55763,151281.26670825,0
+CSWC.US,D,20061107,000000,4.57581,4.60002,4.53999,4.54785,116507.44906935,0
+CSWC.US,D,20061108,000000,4.54073,4.56091,4.52191,4.54073,130021.17479474,0
+CSWC.US,D,20061109,000000,4.51386,4.54611,4.48198,4.48198,142058.30761526,0
+CSWC.US,D,20061110,000000,4.45877,4.50829,4.45877,4.50829,35635.254715349,0
+CSWC.US,D,20061113,000000,4.58385,4.66908,4.58256,4.63939,107321.70580939,0
+CSWC.US,D,20061114,000000,4.67301,4.73742,4.67301,4.72975,198092.21716766,0
+CSWC.US,D,20061115,000000,4.73769,4.85592,4.72024,4.80731,152060.61003535,0
+CSWC.US,D,20061116,000000,4.73605,4.86277,4.73605,4.80758,68750.778617493,0
+CSWC.US,D,20061117,000000,4.80685,4.91932,4.75185,4.89209,204890.67419669,0
+CSWC.US,D,20061120,000000,4.82722,4.88076,4.82092,4.83407,181577.14396624,0
+CSWC.US,D,20061121,000000,4.79524,4.83179,4.67228,4.70444,358612.86171878,0
+CSWC.US,D,20061122,000000,4.6922,4.7165,4.68854,4.68854,43294.054237505,0
+CSWC.US,D,20061124,000000,4.67346,4.78574,4.67346,4.75798,46567.952961354,0
+CSWC.US,D,20061127,000000,4.80119,4.80347,4.62139,4.62194,258458.4875188,0
+CSWC.US,D,20061128,000000,4.64505,4.74884,4.58576,4.72554,480681.88866036,0
+CSWC.US,D,20061129,000000,4.74473,4.83262,4.726,4.81407,500585.79183471,0
+CSWC.US,D,20061130,000000,4.8424,4.90142,4.77716,4.89328,539844.11735446,0
+CSWC.US,D,20061201,000000,4.86103,4.89912,4.81946,4.86048,274125.25864364,0
+CSWC.US,D,20061204,000000,4.90854,4.90991,4.81325,4.86833,369755.7199631,0
+CSWC.US,D,20061205,000000,4.86604,5.02968,4.85481,5.00474,798410.96862238,0
+CSWC.US,D,20061206,000000,5.00328,5.08247,4.99441,5.00437,543131.15107819,0
+CSWC.US,D,20061207,000000,5.05069,5.8413,5.05069,5.78568,16988501.286381,0
+CSWC.US,D,20061208,000000,5.71734,5.82112,4.98765,5.02182,14881587.101127,0
+CSWC.US,D,20061211,000000,5.04786,5.07143,4.84796,5.01369,1947442.1515274,0
+CSWC.US,D,20061212,000000,5.03488,5.08513,4.8888,5.02146,1010690.0802601,0
+CSWC.US,D,20061213,000000,5.01341,5.11812,5.00665,5.09436,1420779.0065677,0
+CSWC.US,D,20061214,000000,5.11601,5.11601,4.95668,5.01625,304329.19090238,0
+CSWC.US,D,20061215,000000,5.02894,5.05389,4.96051,4.96051,526211.08204668,0
+CSWC.US,D,20061218,000000,4.95668,4.96334,4.79023,4.79023,445898.21977155,0
+CSWC.US,D,20061219,000000,4.80173,4.82147,4.65456,4.73422,565063.317153,0
+CSWC.US,D,20061220,000000,4.79799,4.85646,4.78886,4.84367,365435.39958094,0
+CSWC.US,D,20061221,000000,4.80512,4.96007,4.80512,4.8465,332200.56609642,0
+CSWC.US,D,20061222,000000,4.90223,4.90223,4.76793,4.78209,158815.2837314,0
+CSWC.US,D,20061226,000000,4.84367,4.84367,4.73185,4.8159,257426.2954437,0
+CSWC.US,D,20061227,000000,4.84284,4.88112,4.82357,4.83928,346151.03056832,0
+CSWC.US,D,20061228,000000,4.86743,4.87163,4.78767,4.8402,186714.02350855,0
+CSWC.US,D,20061229,000000,4.84193,4.91137,4.56931,4.77706,804860.25357087,0
+CSWC.US,D,20070103,000000,4.82092,4.84367,4.71166,4.76017,234072.26563025,0
+CSWC.US,D,20070104,000000,4.73769,4.76976,4.71102,4.75058,260331.31958717,0
+CSWC.US,D,20070105,000000,4.73769,4.75852,4.68452,4.69447,184784.27310729,0
+CSWC.US,D,20070108,000000,4.7419,4.7419,4.68452,4.6922,133862.06768073,0
+CSWC.US,D,20070109,000000,4.68078,4.71906,4.61838,4.6932,184744.86810761,0
+CSWC.US,D,20070110,000000,4.70626,4.71211,4.62596,4.71211,421489.01163319,0
+CSWC.US,D,20070111,000000,4.6679,4.73742,4.66361,4.72975,657866.46974504,0
+CSWC.US,D,20070112,000000,4.72975,4.82256,4.69576,4.77926,426315.0295113,0
+CSWC.US,D,20070116,000000,4.77926,4.88442,4.77058,4.79552,168287.8078224,0
+CSWC.US,D,20070117,000000,4.79552,4.80146,4.73495,4.7746,506836.95720144,0
+CSWC.US,D,20070118,000000,4.7746,4.78968,4.70006,4.78291,308000.42337306,0
+CSWC.US,D,20070119,000000,4.78291,4.80685,4.75852,4.80685,232165.50147881,0
+CSWC.US,D,20070122,000000,4.80557,4.83061,4.77999,4.7999,326203.34406098,0
+CSWC.US,D,20070123,000000,4.80173,4.91896,4.78657,4.85646,376200.62657829,0
+CSWC.US,D,20070124,000000,4.84367,4.95668,4.84367,4.92087,285066.71355625,0
+CSWC.US,D,20070125,000000,4.9723,4.97569,4.80557,4.84888,320969.0466028,0
+CSWC.US,D,20070126,000000,4.82092,4.93411,4.79836,4.91137,181433.75355073,0
+CSWC.US,D,20070129,000000,4.9004,5.03982,4.9004,5.00254,240856.49307607,0
+CSWC.US,D,20070130,000000,5.05252,5.05252,4.96253,4.96829,110667.84703266,0
+CSWC.US,D,20070131,000000,4.9966,5.00775,4.9819,4.99441,249362.50009146,0
+CSWC.US,D,20070201,000000,5.04101,5.04101,4.9966,5.03954,51480.442922113,0
+CSWC.US,D,20070202,000000,5.03488,5.0918,5.03488,5.0706,81567.254765116,0
+CSWC.US,D,20070205,000000,5.06476,5.12725,5.06476,5.11966,117264.90072997,0
+CSWC.US,D,20070206,000000,5.12725,5.12725,5.09345,5.11866,83478.39724985,0
+CSWC.US,D,20070207,000000,5.08294,5.13767,5.06394,5.10605,294039.01306792,0
+CSWC.US,D,20070208,000000,5.07947,5.15767,5.07947,5.10605,105017.60791114,0
+CSWC.US,D,20070209,000000,5.07225,5.07225,4.97733,4.9924,1044258.7616585,0
+CSWC.US,D,20070212,000000,5.02803,5.02803,4.90854,4.91896,180633.61314045,0
+CSWC.US,D,20070213,000000,4.93804,4.95111,4.91174,4.91575,629914.09538499,0
+CSWC.US,D,20070214,000000,4.94188,5.17083,4.94188,5.11163,471877.06039736,0
+CSWC.US,D,20070215,000000,5.14898,5.20281,5.14789,5.14789,184375.99352722,0
+CSWC.US,D,20070216,000000,5.16032,5.17677,4.99386,5.09691,139141.24305523,0
+CSWC.US,D,20070220,000000,5.09372,5.18709,5.09372,5.18709,101363.88877365,0
+CSWC.US,D,20070221,000000,5.15109,5.2525,5.14679,5.2525,112168.52077068,0
+CSWC.US,D,20070222,000000,5.28942,5.34596,5.27937,5.34112,239866.98975064,0
+CSWC.US,D,20070223,000000,5.36469,5.47843,5.36469,5.44289,267958.3761929,0
+CSWC.US,D,20070226,000000,5.44929,5.47843,5.37319,5.37319,487443.12985637,0
+CSWC.US,D,20070227,000000,5.36918,5.36918,5.11327,5.12578,289210.80602315,0
+CSWC.US,D,20070228,000000,5.12578,5.28676,5.0685,5.21157,171123.87321641,0
+CSWC.US,D,20070301,000000,5.11812,5.26629,5.10834,5.2377,70781.230684607,0
+CSWC.US,D,20070302,000000,5.17174,5.23067,5.08102,5.08102,153054.49169409,0
+CSWC.US,D,20070305,000000,5.05389,5.12395,4.95668,4.97596,272320.29074141,0
+CSWC.US,D,20070306,000000,5.06476,5.09345,4.95768,5.06905,275200.1394684,0
+CSWC.US,D,20070307,000000,5.03397,5.12204,4.97477,4.99167,218265.38783985,0
+CSWC.US,D,20070308,000000,5.07526,5.14059,5.05169,5.12395,119461.72946242,0
+CSWC.US,D,20070309,000000,5.18316,5.25972,5.14935,5.21313,142338.52094635,0
+CSWC.US,D,20070312,000000,5.15557,5.31965,5.15557,5.31965,213454.69412828,0
+CSWC.US,D,20070313,000000,5.31965,5.37026,5.31965,5.3318,525421.88746965,0
+CSWC.US,D,20070314,000000,5.28831,5.52686,5.28831,5.49378,521359.8887521,0
+CSWC.US,D,20070315,000000,5.52192,5.55243,5.47624,5.53991,120038.57487448,0
+CSWC.US,D,20070316,000000,5.52686,5.60413,5.44581,5.46199,488838.72359521,0
+CSWC.US,D,20070319,000000,5.53809,5.61355,5.50885,5.6025,73635.903995138,0
+CSWC.US,D,20070320,000000,5.6194,5.73277,5.58158,5.69633,172144.02487493,0
+CSWC.US,D,20070321,000000,5.65246,5.87611,5.61054,5.83537,248740.77676309,0
+CSWC.US,D,20070322,000000,5.88288,5.89421,5.86378,5.87201,406357.49175406,0
+CSWC.US,D,20070323,000000,5.89064,5.90271,5.86424,5.87273,610192.98762585,0
+CSWC.US,D,20070326,000000,5.86918,5.86918,5.77718,5.86424,185499.03601825,0
+CSWC.US,D,20070327,000000,5.86378,5.87985,5.85775,5.87273,286809.290209,0
+CSWC.US,D,20070328,000000,5.78568,5.8648,5.78265,5.86424,157207.34082758,0
+CSWC.US,D,20070329,000000,5.82112,5.88635,5.8012,5.88635,215944.87119172,0
+CSWC.US,D,20070330,000000,5.89841,5.89841,5.7442,5.815,463718.03629587,0
+CSWC.US,D,20070402,000000,5.66791,5.69687,5.46811,5.54896,630367.25288136,0
+CSWC.US,D,20070403,000000,5.6248,5.72071,5.58395,5.67722,198790.56132876,0
+CSWC.US,D,20070404,000000,5.67576,5.67576,5.58093,5.61245,127677.67189679,0
+CSWC.US,D,20070405,000000,5.63602,5.67951,5.59784,5.66142,58391.642033573,0
+CSWC.US,D,20070409,000000,5.61721,5.67576,5.60076,5.67576,52866.185411044,0
+CSWC.US,D,20070410,000000,5.61127,5.78265,5.58093,5.77909,83287.939751371,0
+CSWC.US,D,20070411,000000,5.72071,5.83601,5.72071,5.82112,151281.26670825,0
+CSWC.US,D,20070412,000000,5.79225,5.87611,5.79225,5.8193,98210.394215507,0
+CSWC.US,D,20070413,000000,5.78138,5.90974,5.78138,5.88517,95348.058821703,0
+CSWC.US,D,20070416,000000,5.91823,6.0318,5.91823,6.0318,119241.71821418,0
+CSWC.US,D,20070417,000000,6.01973,6.15385,5.96674,6.10095,158610.5966497,0
+CSWC.US,D,20070418,000000,6.06066,6.10351,6.04696,6.04815,65538.176559821,0
+CSWC.US,D,20070419,000000,6.01287,6.01287,5.81728,5.8372,87791.055548734,0
+CSWC.US,D,20070420,000000,5.92116,5.92116,5.86168,5.87985,149145.73464197,0
+CSWC.US,D,20070423,000000,5.83482,5.94463,5.79883,5.82112,86249.882227712,0
+CSWC.US,D,20070424,000000,5.82112,5.95231,5.82112,5.85529,82614.771006749,0
+CSWC.US,D,20070425,000000,6.01215,6.01215,5.8383,5.8648,134298.80642723,0
+CSWC.US,D,20070426,000000,5.85648,5.98127,5.85648,5.96994,139638.18388458,0
+CSWC.US,D,20070427,000000,5.89064,5.96922,5.87985,5.94346,103545.39333955,0
+CSWC.US,D,20070430,000000,5.93624,5.95834,5.82396,5.85775,265055.5412161,0
+CSWC.US,D,20070501,000000,5.88471,5.90682,5.7611,5.8648,594172.66608715,0
+CSWC.US,D,20070502,000000,5.8678,5.90627,5.8108,5.8277,413845.53627758,0
+CSWC.US,D,20070503,000000,5.83181,5.89183,5.81399,5.83364,815972.4634821,0
+CSWC.US,D,20070504,000000,5.87812,5.87812,5.79883,5.86077,375272.41991904,0
+CSWC.US,D,20070507,000000,5.85648,5.93678,5.815,5.90882,131926.84436285,0
+CSWC.US,D,20070508,000000,5.86598,6.11356,5.84076,6.11356,495312.08937683,0
+CSWC.US,D,20070509,000000,6.333,6.68875,6.11356,6.5456,625499.64083691,0
+CSWC.US,D,20070510,000000,6.50778,6.66117,6.19624,6.19624,294223.99764977,0
+CSWC.US,D,20070511,000000,6.42373,6.47068,6.29418,6.35657,154952.49917892,0
+CSWC.US,D,20070514,000000,6.30578,6.60333,6.30578,6.45982,464506.13628957,0
+CSWC.US,D,20070515,000000,6.51645,6.54002,6.31848,6.31848,246606.33928013,0
+CSWC.US,D,20070516,000000,6.31911,6.39092,6.28686,6.38499,182937.71103872,0
+CSWC.US,D,20070517,000000,6.38755,6.38755,6.31975,6.33958,72117.716923931,0
+CSWC.US,D,20070518,000000,6.36589,6.39869,6.31528,6.35146,185873.38351526,0
+CSWC.US,D,20070521,000000,6.39147,6.39147,6.31848,6.34798,100861.47502766,0
+CSWC.US,D,20070522,000000,6.33675,7.20046,6.33675,6.92502,676439.35959668,0
+CSWC.US,D,20070523,000000,6.89778,6.97015,6.61713,6.74211,378930.51738981,0
+CSWC.US,D,20070524,000000,6.74266,6.81593,6.58825,6.62673,210498.22456856,0
+CSWC.US,D,20070525,000000,6.64536,6.77446,6.51316,6.57986,823893.96300217,0
+CSWC.US,D,20070529,000000,6.58269,6.73507,6.56396,6.65632,875515.60717315,0
+CSWC.US,D,20070530,000000,6.59859,6.63705,6.5467,6.58333,187245.9910043,0
+CSWC.US,D,20070531,000000,6.65486,6.65486,6.4493,6.53472,183527.69145067,0
+CSWC.US,D,20070601,000000,6.54204,6.62197,6.54204,6.57793,150293.95254946,0
+CSWC.US,D,20070604,000000,6.49754,6.54002,6.44647,6.44647,206414.33418451,0
+CSWC.US,D,20070605,000000,6.38964,6.42025,6.28815,6.3764,165449.55326174,0
+CSWC.US,D,20070606,000000,6.31911,6.38362,6.28686,6.37375,112624.96201703,0
+CSWC.US,D,20070607,000000,6.31848,6.32899,6.17048,6.19505,238230.58768037,0
+CSWC.US,D,20070608,000000,6.1512,6.41029,6.1512,6.24402,210001.2837392,0
+CSWC.US,D,20070611,000000,6.24073,6.24073,6.10351,6.13,256569.23670055,0
+CSWC.US,D,20070612,000000,6.05271,6.09583,5.95834,6.00841,332225.74151288,0
+CSWC.US,D,20070613,000000,6.01041,6.08094,5.94692,5.96026,1044997.6054027,0
+CSWC.US,D,20070614,000000,5.99844,6.11292,5.88635,6.06322,426727.68742469,0
+CSWC.US,D,20070615,000000,6.1861,6.26768,6.08834,6.10406,588375.75280012,0
+CSWC.US,D,20070618,000000,6.10853,6.21169,6.04376,6.11766,106972.53372884,0
+CSWC.US,D,20070619,000000,6.06569,6.40619,6.03297,6.36855,390736.69312883,0
+CSWC.US,D,20070620,000000,6.39869,6.62736,6.32305,6.37055,351098.54719546,0
+CSWC.US,D,20070621,000000,6.28157,6.4727,6.1216,6.26183,568208.05504454,0
+CSWC.US,D,20070622,000000,6.25937,6.27244,6.0909,6.13384,1264734.1132307,0
+CSWC.US,D,20070625,000000,6.11657,6.20666,5.64781,5.83537,456595.58260276,0
+CSWC.US,D,20070626,000000,5.86543,6.05637,5.76886,5.95532,363832.92959374,0
+CSWC.US,D,20070627,000000,5.81975,6.09583,5.81975,6.07958,133366.22143469,0
+CSWC.US,D,20070628,000000,6.11173,6.15961,5.91887,5.91887,473742.23038247,0
+CSWC.US,D,20070629,000000,5.96437,5.9651,5.8413,5.89622,299105.83927744,0
+CSWC.US,D,20070702,000000,5.93431,5.93431,5.81198,5.90937,129777.08271336,0
+CSWC.US,D,20070703,000000,5.93138,5.94281,5.8498,5.94281,58226.359951561,0
+CSWC.US,D,20070705,000000,5.93084,6.04376,5.78732,5.91586,223421.96988199,0
+CSWC.US,D,20070706,000000,5.8678,5.96793,5.86598,5.86598,135047.50142125,0
+CSWC.US,D,20070709,000000,5.8648,5.90325,5.75378,5.75598,159214.80664489,0
+CSWC.US,D,20070710,000000,5.71441,5.71441,5.58093,5.64434,368492.57080653,0
+CSWC.US,D,20070711,000000,5.6025,5.75031,5.5898,5.72565,137930.63389823,0
+CSWC.US,D,20070712,000000,5.74008,5.91704,5.66791,5.90151,148575.45672987,0
+CSWC.US,D,20070713,000000,5.82532,5.99462,5.82532,5.92599,89538.01053478,0
+CSWC.US,D,20070716,000000,5.93257,6.13513,5.77489,5.78804,117531.97906117,0
+CSWC.US,D,20070717,000000,5.79709,5.92372,5.57454,5.6956,395018.70309463,0
+CSWC.US,D,20070718,000000,5.75031,5.85026,5.61593,5.77718,272720.90823819,0
+CSWC.US,D,20070719,000000,5.7929,5.92116,5.78082,5.79645,141769.33761756,0
+CSWC.US,D,20070720,000000,5.75077,5.86113,5.66791,5.71368,267684.73036176,0
+CSWC.US,D,20070723,000000,5.71368,5.85227,5.64608,5.64973,106527.03831574,0
+CSWC.US,D,20070724,000000,5.58615,5.68244,5.21432,5.34268,528341.14119634,0
+CSWC.US,D,20070725,000000,5.38342,5.48346,5.2757,5.28887,304304.01548592,0
+CSWC.US,D,20070726,000000,5.20408,5.30375,5.00628,5.09902,423254.57453576,0
+CSWC.US,D,20070727,000000,5.06129,5.50036,5.06129,5.24821,361754.31586035,0
+CSWC.US,D,20070730,000000,5.25214,5.2789,5.17238,5.2451,404972.84384846,0
+CSWC.US,D,20070731,000000,5.29754,5.37721,5.03525,5.12889,361140.25461525,0
+CSWC.US,D,20070801,000000,5.1817,5.25661,5.05361,5.18316,325055.1261535,0
+CSWC.US,D,20070802,000000,5.12725,5.34532,5.12725,5.2515,180034.8760619,0
+CSWC.US,D,20070803,000000,5.16826,5.32577,4.95668,4.98847,296565.31138107,0
+CSWC.US,D,20070806,000000,5.10834,5.10834,4.80347,4.85363,777328.19920745,0
+CSWC.US,D,20070807,000000,4.81617,5.05608,4.71632,4.76793,1101408.0516187,0
+CSWC.US,D,20070808,000000,4.60678,4.68452,4.46316,4.65939,1458577.1579323,0
+CSWC.US,D,20070809,000000,4.57827,4.57827,4.46772,4.55251,506241.50387286,0
+CSWC.US,D,20070810,000000,4.46545,4.84065,4.46545,4.68151,512594.46548879,0
+CSWC.US,D,20070813,000000,4.65309,4.76345,4.42717,4.47294,419291.08831742,0
+CSWC.US,D,20070814,000000,4.46901,4.58869,4.21585,4.21585,620340.86962812,0
+CSWC.US,D,20070815,000000,4.25058,4.37015,4.16222,4.18726,403838.85552418,0
+CSWC.US,D,20070816,000000,4.19922,4.65612,4.1688,4.60522,403396.64386104,0
+CSWC.US,D,20070817,000000,4.8402,5.14323,4.48929,4.8857,1540045.9001982,0
+CSWC.US,D,20070820,000000,4.91749,5.09097,4.73989,4.88241,125976.68941038,0
+CSWC.US,D,20070821,000000,4.96473,5.33563,4.84696,5.17777,325276.23198507,0
+CSWC.US,D,20070822,000000,5.23943,5.60076,5.09143,5.09884,716905.01052344,0
+CSWC.US,D,20070823,000000,5.16571,5.16571,4.89383,4.91274,146679.63841168,0
+CSWC.US,D,20070824,000000,4.90598,5.15794,4.7694,5.06813,86211.571811352,0
+CSWC.US,D,20070827,000000,5.03268,5.07947,4.92836,4.92873,40899.105923302,0
+CSWC.US,D,20070828,000000,4.94462,4.98547,4.73495,4.81142,141424.54387031,0
+CSWC.US,D,20070829,000000,4.80146,5.00976,4.79872,4.97869,114658.69783412,0
+CSWC.US,D,20070830,000000,5.10468,5.29754,5.06631,5.0717,768673.32885992,0
+CSWC.US,D,20070831,000000,5.15228,5.31472,5.10094,5.31472,1042743.8583373,0
+CSWC.US,D,20070904,000000,5.26146,5.36844,5.26146,5.34715,150023.59046829,0
+CSWC.US,D,20070905,000000,5.31901,5.4111,5.20827,5.25972,221976.02531022,0
+CSWC.US,D,20070906,000000,5.25661,5.25661,5.14278,5.19576,181901.14063033,0
+CSWC.US,D,20070907,000000,5.14854,5.19129,5.14278,5.14278,188642.67932647,0
+CSWC.US,D,20070910,000000,5.17731,5.23067,5.10888,5.14461,204128.84420278,0
+CSWC.US,D,20070911,000000,5.18864,5.25094,5.14351,5.15913,224011.95029395,0
+CSWC.US,D,20070912,000000,5.15913,5.16909,5.14278,5.15493,133718.67726521,0
+CSWC.US,D,20070913,000000,5.189,5.22135,5.14278,5.14278,111800.74077361,0
+CSWC.US,D,20070914,000000,5.14278,5.19522,5.14278,5.15849,72505.199420836,0
+CSWC.US,D,20070917,000000,5.15429,5.17083,5.14278,5.14278,406295.10050456,0
+CSWC.US,D,20070918,000000,5.09097,5.482,5.01369,5.36807,482953.14905889,0
+CSWC.US,D,20070919,000000,5.46702,5.46702,5.27305,5.35098,396674.80766474,0
+CSWC.US,D,20070920,000000,5.33499,5.33499,5.06905,5.14461,154303.41126743,0
+CSWC.US,D,20070921,000000,5.19257,5.353,5.05882,5.28942,570366.57336065,0
+CSWC.US,D,20070924,000000,5.26739,5.43539,4.90991,4.9596,228202.01526048,0
+CSWC.US,D,20070925,000000,4.96307,5.10834,4.96307,5.03032,88960.070539397,0
+CSWC.US,D,20070926,000000,5.07006,5.40553,4.95668,5.04027,284960.53897377,0
+CSWC.US,D,20070927,000000,5.09975,5.18316,4.91977,4.96719,420425.07664169,0
+CSWC.US,D,20070928,000000,4.92699,5.00931,4.61645,4.64505,408650.64381908,0
+CSWC.US,D,20071001,000000,4.65456,4.84503,4.65456,4.72975,408084.74424027,0
+CSWC.US,D,20071002,000000,4.71504,4.82193,4.69941,4.77021,197269.09050757,0
+CSWC.US,D,20071003,000000,4.73332,4.76017,4.61645,4.62394,240883.85765918,0
+CSWC.US,D,20071004,000000,4.73943,4.81362,4.6182,4.65986,273761.85697989,0
+CSWC.US,D,20071005,000000,4.71477,4.75952,4.60522,4.7048,204256.91045176,0
+CSWC.US,D,20071008,000000,4.65775,4.72975,4.54921,4.60678,163810.96202483,0
+CSWC.US,D,20071009,000000,4.57709,4.73522,4.55251,4.73185,304713.38964932,0
+CSWC.US,D,20071010,000000,4.73258,4.81544,4.67301,4.7725,328053.18987955,0
+CSWC.US,D,20071011,000000,4.83545,4.83545,4.69576,4.72783,170630.21613703,0
+CSWC.US,D,20071012,000000,4.72463,4.79589,4.70444,4.75652,70795.460267827,0
+CSWC.US,D,20071015,000000,4.74975,4.74975,4.61947,4.73815,156519.94249973,0
+CSWC.US,D,20071016,000000,4.72975,4.72975,4.64807,4.72975,48229.530448082,0
+CSWC.US,D,20071017,000000,4.79315,4.82869,4.62505,4.77369,446527.60518318,0
+CSWC.US,D,20071018,000000,4.72947,4.76793,4.71102,4.76793,196630.94842934,0
+CSWC.US,D,20071019,000000,4.74017,4.74427,4.50829,4.53132,251480.51882453,0
+CSWC.US,D,20071022,000000,4.48911,4.76254,4.48911,4.61893,116916.82323275,0
+CSWC.US,D,20071023,000000,4.61645,4.63446,4.54073,4.54073,171802.51487767,0
+CSWC.US,D,20071024,000000,4.43402,4.63538,4.43402,4.60605,114309.52575357,0
+CSWC.US,D,20071025,000000,4.65492,4.65492,4.57992,4.6287,466366.92794138,0
+CSWC.US,D,20071026,000000,4.68452,4.68982,4.58988,4.67301,38472.414692686,0
+CSWC.US,D,20071029,000000,4.66351,4.66351,4.5843,4.65364,142966.81177467,0
+CSWC.US,D,20071030,000000,4.50893,4.58385,4.45375,4.5463,148297.43256541,0
+CSWC.US,D,20071031,000000,4.54667,4.6225,4.4279,4.6225,103171.04584255,0
+CSWC.US,D,20071101,000000,4.53734,4.53734,4.35253,4.41373,262134.09832277,0
+CSWC.US,D,20071102,000000,4.44014,4.4743,4.38752,4.46179,91328.748853809,0
+CSWC.US,D,20071105,000000,4.35152,4.43942,4.34412,4.34412,91328.748853809,0
+CSWC.US,D,20071106,000000,4.25167,4.31352,4.25167,4.30456,105208.06540961,0
+CSWC.US,D,20071107,000000,4.24344,4.26692,4.08677,4.13609,165866.58950841,0
+CSWC.US,D,20071108,000000,4.18077,4.36751,4.18077,4.34284,115351.56907859,0
+CSWC.US,D,20071109,000000,4.30072,4.3316,3.97895,4.3115,138338.9134783,0
+CSWC.US,D,20071112,000000,4.19009,4.31352,4.19009,4.31297,18077.043605602,0
+CSWC.US,D,20071113,000000,4.2587,4.35207,4.24162,4.35207,138135.32097992,0
+CSWC.US,D,20071114,000000,4.25139,4.31352,4.25139,4.31233,100340.45336516,0
+CSWC.US,D,20071115,000000,4.47375,4.49129,4.31233,4.37865,229107.23566992,0
+CSWC.US,D,20071116,000000,4.38779,4.44205,4.29689,4.38559,88713.789291364,0
+CSWC.US,D,20071119,000000,4.30575,4.31635,4.19483,4.2545,98337.365881159,0
+CSWC.US,D,20071120,000000,4.21513,4.41675,4.21513,4.41675,237776.33560067,0
+CSWC.US,D,20071121,000000,4.25824,4.80301,4.25824,4.80301,165536.02534438,0
+CSWC.US,D,20071123,000000,4.83161,4.83161,4.51844,4.54036,33558.830148603,0
+CSWC.US,D,20071126,000000,4.47275,4.51094,4.32228,4.46855,349331.88970957,0
+CSWC.US,D,20071127,000000,4.431,4.68725,4.42717,4.48765,189130.86348925,0
+CSWC.US,D,20071128,000000,4.70581,4.70581,4.44589,4.66159,193880.26053464,0
+CSWC.US,D,20071129,000000,4.63336,4.7788,4.49322,4.51386,83789.258914034,0
+CSWC.US,D,20071130,000000,4.61372,4.61372,4.39801,4.54986,181230.16105235,0
+CSWC.US,D,20071203,000000,4.63491,4.63491,4.26966,4.33251,347358.35597533,0
+CSWC.US,D,20071204,000000,4.20022,4.46152,4.20022,4.42333,118334.30863809,0
+CSWC.US,D,20071205,000000,4.48399,4.54374,4.46481,4.46672,37872.583030812,0
+CSWC.US,D,20071206,000000,4.53433,4.91466,4.53433,4.80539,391300.40354101,0
+CSWC.US,D,20071207,000000,4.76017,4.79589,4.74884,4.79589,67084.822797467,0
+CSWC.US,D,20071210,000000,4.72819,4.80557,4.69082,4.7302,40834.525507151,0
+CSWC.US,D,20071211,000000,4.72975,4.78968,4.6869,4.78018,89007.137622353,0
+CSWC.US,D,20071212,000000,4.85765,4.91575,4.68507,4.80557,130720.61353916,0
+CSWC.US,D,20071213,000000,4.75478,4.75478,4.40259,4.66031,69697.593193263,0
+CSWC.US,D,20071214,000000,4.58988,4.58988,4.51213,4.55763,49047.184191549,0
+CSWC.US,D,20071217,000000,4.48929,4.51258,4.40231,4.40231,56922.711211975,0
+CSWC.US,D,20071218,000000,4.44726,4.58348,4.3347,4.58348,62443.789501206,0
+CSWC.US,D,20071219,000000,4.53132,4.58668,4.5252,4.55653,37138.117620012,0
+CSWC.US,D,20071220,000000,4.56338,4.6922,4.46545,4.68937,163628.16660962,0
+CSWC.US,D,20071221,000000,4.88204,4.91657,4.69731,4.91237,757463.70103279,0
+CSWC.US,D,20071224,000000,4.91932,4.91932,4.88112,4.91932,197542.73633871,0
+CSWC.US,D,20071226,000000,4.81544,4.91896,4.81544,4.91896,259507.09834375,0
+CSWC.US,D,20071227,000000,4.71477,4.89757,4.50793,4.56421,345788.72348788,0
+CSWC.US,D,20071228,000000,4.64351,4.67474,4.35554,4.39738,180699.28813992,0
+CSWC.US,D,20071231,000000,4.38614,4.48024,4.35152,4.48024,304733.09214916,0
+CSWC.US,D,20080102,000000,4.4554,4.4554,4.35152,4.3833,204505.38086643,0
+CSWC.US,D,20080103,000000,4.37673,4.40478,4.30027,4.30027,98655.889628614,0
+CSWC.US,D,20080104,000000,4.2598,4.375,4.20352,4.20352,141914.91719974,0
+CSWC.US,D,20080107,000000,4.26062,4.34412,4.19905,4.2227,271691.99991309,0
+CSWC.US,D,20080108,000000,4.25093,4.31716,4.18524,4.19219,197166.19967506,0
+CSWC.US,D,20080109,000000,4.18597,4.46772,4.18597,4.28546,143460.46885406,0
+CSWC.US,D,20080110,000000,4.39108,4.46901,4.23093,4.46901,53943.255402441,0
+CSWC.US,D,20080111,000000,4.46481,4.6287,4.46481,4.51679,153700.29585559,0
+CSWC.US,D,20080114,000000,4.55516,4.69256,4.55516,4.63939,75502.168563564,0
+CSWC.US,D,20080115,000000,4.62788,4.67859,4.6182,4.6182,24507.720637568,0
+CSWC.US,D,20080116,000000,4.65839,4.7462,4.61682,4.6182,278995.05985475,0
+CSWC.US,D,20080117,000000,4.7007,4.7007,4.4088,4.4088,130636.33062316,0
+CSWC.US,D,20080118,000000,4.40077,4.55516,4.2132,4.2206,209595.19332579,0
+CSWC.US,D,20080122,000000,4.11444,4.4574,4.03926,4.20735,80969.612269891,0
+CSWC.US,D,20080123,000000,4.15867,4.75652,4.01084,4.75652,251392.95215856,0
+CSWC.US,D,20080124,000000,4.73477,4.73477,4.29113,4.34128,196165.75051639,0
+CSWC.US,D,20080125,000000,4.41146,4.46097,4.18323,4.19922,95593.245486412,0
+CSWC.US,D,20080128,000000,4.10376,4.28071,4.10376,4.20863,61255.072010702,0
+CSWC.US,D,20080129,000000,4.17345,4.26492,4.13609,4.23184,103190.74834239,0
+CSWC.US,D,20080130,000000,4.22498,4.34128,4.13847,4.20973,323694.55908103,0
+CSWC.US,D,20080131,000000,4.14953,4.4574,4.13902,4.4405,174390.10985698,0
+CSWC.US,D,20080201,000000,4.42717,4.59399,4.42717,4.59225,120815.72903494,0
+CSWC.US,D,20080204,000000,4.48445,4.5547,4.48445,4.49834,169145.96114889,0
+CSWC.US,D,20080205,000000,4.48399,4.53798,4.27469,4.31452,589437.49862497,0
+CSWC.US,D,20080206,000000,4.30575,4.38313,4.25093,4.28108,129547.22021519,0
+CSWC.US,D,20080207,000000,4.24828,4.42186,4.24828,4.31352,282722.11607498,0
+CSWC.US,D,20080208,000000,4.28108,4.46517,4.28108,4.3602,246647.93344648,0
+CSWC.US,D,20080211,000000,4.3179,4.48829,4.24627,4.25348,399599.53430804,0
+CSWC.US,D,20080212,000000,4.25348,4.41739,4.23906,4.36824,265387.19996345,0
+CSWC.US,D,20080213,000000,4.36869,4.63646,4.36869,4.63035,199369.59590746,0
+CSWC.US,D,20080214,000000,4.6436,4.6436,4.25304,4.41017,210070.24248865,0
+CSWC.US,D,20080215,000000,4.36934,4.46179,4.25596,4.40231,193294.65845598,0
+CSWC.US,D,20080219,000000,4.45237,4.4542,4.30355,4.33297,85097.285986919,0
+CSWC.US,D,20080220,000000,4.31113,4.50253,4.29506,4.49048,103894.5654201,0
+CSWC.US,D,20080221,000000,4.51332,4.57581,4.3179,4.3179,198894.54674459,0
+CSWC.US,D,20080222,000000,4.37116,4.39801,4.29551,4.32302,228304.90609299,0
+CSWC.US,D,20080225,000000,4.34128,4.64853,4.34128,4.64853,276335.222376,0
+CSWC.US,D,20080226,000000,4.6436,4.76345,4.43785,4.7429,623772.3883507,0
+CSWC.US,D,20080227,000000,4.68772,4.75012,4.50007,4.59774,517231.12045175,0
+CSWC.US,D,20080228,000000,4.63994,4.70425,4.35591,4.37116,342221.47643303,0
+CSWC.US,D,20080229,000000,4.35152,4.41958,4.16296,4.16451,398611.12556594,0
+CSWC.US,D,20080303,000000,4.16451,4.21247,3.92122,3.93045,605244.37641538,0
+CSWC.US,D,20080304,000000,3.92661,4.00454,3.80391,3.95027,346290.04265054,0
+CSWC.US,D,20080305,000000,4.01048,4.01477,3.78637,3.79971,491658.37023936,0
+CSWC.US,D,20080306,000000,3.80254,3.85709,3.78382,3.80785,416781.20875414,0
+CSWC.US,D,20080307,000000,3.81205,3.87581,3.79267,3.79267,811694.83184961,0
+CSWC.US,D,20080310,000000,3.81296,3.8865,3.7935,3.824,213351.80329577,0
+CSWC.US,D,20080311,000000,3.95548,4.21795,3.8431,4.20973,234966.54020644,0
+CSWC.US,D,20080312,000000,4.52693,4.52693,4.18781,4.27167,260986.9749986,0
+CSWC.US,D,20080313,000000,4.35152,4.49878,4.01395,4.49459,290468.4822631,0
+CSWC.US,D,20080314,000000,4.54292,4.56566,4.10431,4.10431,127926.14231147,0
+CSWC.US,D,20080317,000000,4.10431,4.18214,3.90113,3.99349,69796.105692476,0
+CSWC.US,D,20080318,000000,4.15491,4.55817,4.15491,4.55817,235870.66603256,0
+CSWC.US,D,20080319,000000,4.50336,4.65456,4.37774,4.37828,368436.74705697,0
+CSWC.US,D,20080320,000000,4.51679,4.81498,4.40734,4.67859,1236459.9313733,0
+CSWC.US,D,20080324,000000,4.68105,4.79946,4.65939,4.72746,258358.88043626,0
+CSWC.US,D,20080325,000000,4.73332,4.82412,4.64131,4.76701,130761.11312217,0
+CSWC.US,D,20080326,000000,4.73477,4.73477,4.29551,4.3115,408508.34798687,0
+CSWC.US,D,20080327,000000,4.35115,4.67301,4.2609,4.39683,258569.04043458,0
+CSWC.US,D,20080328,000000,4.42671,4.72709,4.37828,4.58832,277064.21487018,0
+CSWC.US,D,20080331,000000,4.58988,4.72226,4.58988,4.68151,159276.10331106,0
+CSWC.US,D,20080401,000000,4.76793,4.88076,4.74125,4.85079,382033.66111502,0
+CSWC.US,D,20080402,000000,4.80146,4.80146,4.43255,4.43255,231895.13939765,0
+CSWC.US,D,20080403,000000,4.39364,4.55424,4.39364,4.467,79435.006448816,0
+CSWC.US,D,20080404,000000,4.54155,4.62633,4.44123,4.46855,106995.51997865,0
+CSWC.US,D,20080407,000000,4.49834,4.78209,4.47138,4.64177,257183.29794565,0
+CSWC.US,D,20080408,000000,4.62431,4.66351,4.56301,4.62323,85222.068485922,0
+CSWC.US,D,20080409,000000,4.57992,4.60678,4.26563,4.29469,235950.57061525,0
+CSWC.US,D,20080410,000000,4.30228,4.42333,4.27624,4.41429,211711.02289221,0
+CSWC.US,D,20080411,000000,4.35335,4.39446,4.04966,4.10064,197969.62383531,0
+CSWC.US,D,20080414,000000,4.09179,4.21557,4.09179,4.17136,126799.81607047,0
+CSWC.US,D,20080415,000000,4.20818,4.22609,4.07717,4.16158,265567.80621201,0
+CSWC.US,D,20080416,000000,4.21092,4.5747,4.21092,4.5747,138402.39931112,0
+CSWC.US,D,20080417,000000,4.54557,4.54557,4.4088,4.51405,77355.298132095,0
+CSWC.US,D,20080418,000000,4.56301,4.6922,4.56301,4.6922,170886.34863498,0
+CSWC.US,D,20080421,000000,4.64451,4.65775,4.47385,4.57425,140169.05679701,0
+CSWC.US,D,20080422,000000,4.54337,4.54374,4.38879,4.40834,293618.69307128,0
+CSWC.US,D,20080423,000000,4.43594,4.64351,4.42215,4.45585,123933.10234337,0
+CSWC.US,D,20080424,000000,4.50134,4.65364,4.50134,4.63538,202633.64338138,0
+CSWC.US,D,20080425,000000,4.64505,4.64505,4.48033,4.55579,152904.53377861,0
+CSWC.US,D,20080428,000000,4.54036,4.66661,4.48299,4.60129,196285.06009876,0
+CSWC.US,D,20080429,000000,4.60632,4.60632,4.43895,4.46517,72959.451500541,0
+CSWC.US,D,20080430,000000,4.48802,4.60522,4.46517,4.50061,153678.40418909,0
+CSWC.US,D,20080501,000000,4.57334,4.70883,4.54401,4.6679,163667.57160931,0
+CSWC.US,D,20080502,000000,4.70581,4.70581,4.58138,4.64944,194474.61927988,0
+CSWC.US,D,20080505,000000,4.61253,4.67474,4.55936,4.63491,168083.12074071,0
+CSWC.US,D,20080506,000000,4.57032,4.64414,4.46589,4.60851,279681.36359927,0
+CSWC.US,D,20080507,000000,4.5749,4.61645,4.26921,4.37601,169071.52948281,0
+CSWC.US,D,20080508,000000,4.34046,4.51258,4.34046,4.42917,208039.79042154,0
+CSWC.US,D,20080509,000000,4.34092,4.41181,4.29469,4.37226,197639.05967129,0
+CSWC.US,D,20080512,000000,4.42488,4.53598,4.31352,4.53598,237156.80143895,0
+CSWC.US,D,20080513,000000,4.50253,4.57827,4.49888,4.56931,94086.004248451,0
+CSWC.US,D,20080514,000000,4.54711,4.5843,4.51122,4.53086,49691.893769734,0
+CSWC.US,D,20080515,000000,4.50536,4.55251,4.50134,4.51305,35735.956381212,0
+CSWC.US,D,20080516,000000,4.55251,4.57361,4.47138,4.54428,162186.60037113,0
+CSWC.US,D,20080519,000000,4.56731,4.56731,4.46855,4.50171,97174.918390444,0
+CSWC.US,D,20080520,000000,4.48445,4.5516,4.45877,4.5252,80702.53393869,0
+CSWC.US,D,20080521,000000,4.56731,4.61134,4.52098,4.55543,97397.118805336,0
+CSWC.US,D,20080522,000000,4.54711,4.6033,4.49322,4.59325,97625.886720176,0
+CSWC.US,D,20080523,000000,4.56795,4.58988,4.52035,4.57334,158329.28873528,0
+CSWC.US,D,20080527,000000,4.56046,4.58239,4.49322,4.53853,512464.21007316,0
+CSWC.US,D,20080528,000000,4.59544,4.59544,4.44698,4.50171,149294.59797412,0
+CSWC.US,D,20080529,000000,4.48198,4.60605,4.43366,4.48353,362064.0829412,0
+CSWC.US,D,20080530,000000,4.5283,4.57142,4.51066,4.55936,183920.6468642,0
+CSWC.US,D,20080602,000000,4.55616,4.6541,4.49943,4.49988,84381.428492637,0
+CSWC.US,D,20080603,000000,4.53999,4.55982,4.35737,4.41373,102803.26584549,0
+CSWC.US,D,20080604,000000,4.3613,4.58576,4.3613,4.51944,96046.402982792,0
+CSWC.US,D,20080605,000000,4.51094,4.58239,4.48152,4.50253,295372.21555727,0
+CSWC.US,D,20080606,000000,4.43831,4.52191,4.37673,4.37673,162166.8978713,0
+CSWC.US,D,20080609,000000,4.375,4.41146,4.22307,4.23047,168800.07281831,0
+CSWC.US,D,20080610,000000,4.23879,4.37226,4.22142,4.31635,286269.66062998,0
+CSWC.US,D,20080611,000000,4.27642,4.38906,4.27624,4.27624,75379.575231209,0
+CSWC.US,D,20080612,000000,4.34877,4.40295,4.32384,4.35152,64543.200317768,0
+CSWC.US,D,20080613,000000,4.42305,4.431,4.31269,4.37052,383861.61526708,0
+CSWC.US,D,20080616,000000,4.38879,4.61372,4.20863,4.37052,327448.97988437,0
+CSWC.US,D,20080617,000000,4.35827,4.42717,4.35152,4.35152,314812.01540198,0
+CSWC.US,D,20080618,000000,4.31416,4.35152,4.31352,4.34202,171925.10821002,0
+CSWC.US,D,20080619,000000,4.3115,4.49705,4.3115,4.37015,287238.36687224,0
+CSWC.US,D,20080620,000000,4.35152,4.40478,4.34412,4.36303,637766.63615559,0
+CSWC.US,D,20080623,000000,4.37189,4.3898,4.18553,4.31352,276942.71612115,0
+CSWC.US,D,20080624,000000,4.23184,4.35864,4.23184,4.24774,107236.32831007,0
+CSWC.US,D,20080625,000000,4.23833,4.38395,4.23833,4.37116,165042.36826499,0
+CSWC.US,D,20080626,000000,4.26847,4.30694,4.23833,4.2575,146329.3717478,0
+CSWC.US,D,20080627,000000,4.27058,4.28154,4.1213,4.1213,880962.2537963,0
+CSWC.US,D,20080630,000000,4.1435,4.1826,3.93401,3.94387,212217.81497149,0
+CSWC.US,D,20080701,000000,3.92524,3.99952,3.8601,3.9118,206377.11835148,0
+CSWC.US,D,20080702,000000,3.95447,4.04236,3.95447,3.9859,172638.77653765,0
+CSWC.US,D,20080703,000000,4.00737,4.03212,3.98024,3.98024,38719.790524044,0
+CSWC.US,D,20080707,000000,4.0641,4.0641,3.95521,3.95521,144043.88176606,0
+CSWC.US,D,20080708,000000,3.91483,4.18451,3.91483,4.15683,688905.56908043,0
+CSWC.US,D,20080709,000000,4.11563,4.15491,3.95109,3.95804,250686.94591421,0
+CSWC.US,D,20080710,000000,3.97338,4.1286,3.93565,4.0926,296810.49804577,0
+CSWC.US,D,20080711,000000,3.99065,4.16451,3.99065,4.1435,133718.67726521,0
+CSWC.US,D,20080714,000000,4.29387,4.29387,4.08813,4.22096,113428.38617728,0
+CSWC.US,D,20080715,000000,4.1244,4.28757,3.91693,4.18643,1778848.9549574,0
+CSWC.US,D,20080716,000000,4.25943,4.32785,4.04885,4.25696,319425.68411513,0
+CSWC.US,D,20080717,000000,4.34128,4.49322,4.23833,4.47011,276437.01862518,0
+CSWC.US,D,20080718,000000,4.48399,4.50061,4.375,4.49751,228858.76525523,0
+CSWC.US,D,20080721,000000,4.50007,4.54073,4.41017,4.49129,1761348.7567639,0
+CSWC.US,D,20080722,000000,4.17547,4.70782,4.17547,4.68442,686731.7265978,0
+CSWC.US,D,20080723,000000,4.48829,4.8201,4.48829,4.78155,181658.14313227,0
+CSWC.US,D,20080724,000000,4.82312,4.82312,4.69055,4.745,203675.6867064,0
+CSWC.US,D,20080725,000000,4.8433,4.9004,4.04273,4.80173,483577.06155391,0
+CSWC.US,D,20080728,000000,4.65939,4.77204,4.50134,4.57956,166545.23116965,0
+CSWC.US,D,20080729,000000,4.59088,4.91137,4.59088,4.88898,222327.3865574,0
+CSWC.US,D,20080730,000000,4.90991,5.04027,4.79635,4.89866,366998.46456846,0
+CSWC.US,D,20080731,000000,4.77643,4.93804,4.77204,4.93375,178559.37774036,0
+CSWC.US,D,20080801,000000,4.90506,4.98519,4.72975,4.91529,35067.165969888,0
+CSWC.US,D,20080804,000000,4.93804,4.93804,4.73696,4.83645,289843.47518476,0
+CSWC.US,D,20080805,000000,4.91749,4.96874,4.77204,4.9491,411523.92504613,0
+CSWC.US,D,20080806,000000,4.9491,4.99623,4.85262,4.90598,257467.88961004,0
+CSWC.US,D,20080807,000000,4.81891,4.90807,4.65584,4.65584,203352.78462565,0
+CSWC.US,D,20080808,000000,4.57334,4.91749,4.57334,4.91575,220025.4778258,0
+CSWC.US,D,20080811,000000,4.9639,4.9924,4.87693,4.98125,134067.84934575,0
+CSWC.US,D,20080812,000000,5.00812,5.06247,4.83645,4.83645,148078.5159005,0
+CSWC.US,D,20080813,000000,4.87666,5.06813,4.87666,4.93603,318537.97703889,0
+CSWC.US,D,20080814,000000,4.95632,4.99386,4.85892,4.91932,258277.88127023,0
+CSWC.US,D,20080815,000000,5.08796,5.08796,4.62367,4.84888,684722.07161385,0
+CSWC.US,D,20080818,000000,4.83298,4.90991,4.70033,4.79397,218265.38783985,0
+CSWC.US,D,20080819,000000,4.70124,4.89264,4.67301,4.76145,205609.81544094,0
+CSWC.US,D,20080820,000000,4.7165,4.83974,4.70124,4.70544,295187.23097541,0
+CSWC.US,D,20080821,000000,4.60632,4.74656,4.60632,4.70499,84646.317657188,0
+CSWC.US,D,20080822,000000,4.70499,4.87007,4.67301,4.81142,543581.0248246,0
+CSWC.US,D,20080825,000000,4.81142,4.87373,4.72883,4.72883,216623.51285297,0
+CSWC.US,D,20080826,000000,4.72645,4.86486,4.54108,4.82147,111777.75452379,0
+CSWC.US,D,20080827,000000,4.80347,5.0653,4.75798,5.00373,301702.19092337,0
+CSWC.US,D,20080828,000000,4.98884,5.12076,4.95531,5.10779,344775.13932931,0
+CSWC.US,D,20080829,000000,5.09884,5.13529,4.82239,5.07143,274648.4694728,0
+CSWC.US,D,20080902,000000,5.20993,5.20993,4.9639,5.10779,316796.49496947,0
+CSWC.US,D,20080903,000000,4.9247,5.20125,4.9247,5.18216,262094.69332309,0
+CSWC.US,D,20080904,000000,5.18316,5.21586,5.02182,5.04978,286089.05438142,0
+CSWC.US,D,20080905,000000,5.08376,5.11966,4.98765,5.07636,111297.2324443,0
+CSWC.US,D,20080908,000000,5.24821,5.32631,5.01515,5.2578,594817.37566533,0
+CSWC.US,D,20080909,000000,5.30641,5.32239,5.12506,5.12506,303832.25007302,0
+CSWC.US,D,20080910,000000,5.26182,5.29754,5.04676,5.24153,410869.36421802,0
+CSWC.US,D,20080911,000000,5.2208,5.24045,5.09006,5.17402,531573.44575385,0
+CSWC.US,D,20080912,000000,5.1647,5.1647,4.96334,5.0622,229970.86191301,0
+CSWC.US,D,20080915,000000,5.03005,5.06394,4.81754,4.82759,176524.54733994,0
+CSWC.US,D,20080916,000000,4.78694,5.13181,4.72975,5.11812,346559.31014839,0
+CSWC.US,D,20080917,000000,5.00081,5.0685,4.80758,4.80758,385857.04066782,0
+CSWC.US,D,20080918,000000,4.91703,5.37127,4.80466,5.25853,725777.70295257,0
+CSWC.US,D,20080919,000000,5.55472,5.55472,4.95668,5.49515,1483923.3293966,0
+CSWC.US,D,20080922,000000,5.49789,5.51689,5.3793,5.51689,135685.64349949,0
+CSWC.US,D,20080923,000000,5.32403,5.46135,5.15849,5.43539,159478.60122611,0
+CSWC.US,D,20080924,000000,5.32897,5.33563,4.90681,5.10605,246325.03136572,0
+CSWC.US,D,20080925,000000,5.19897,5.3625,5.19897,5.3625,92628.019260098,0
+CSWC.US,D,20080926,000000,5.02008,5.3466,5.02008,5.32797,99619.122954254,0
+CSWC.US,D,20080929,000000,5.14113,5.36469,4.53872,4.89757,96583.843395166,0
+CSWC.US,D,20080930,000000,5.19951,5.39758,5.19951,5.38625,168662.15531942,0
+CSWC.US,D,20081001,000000,5.3793,5.3793,5.19805,5.27727,9901.6007542404,0
+CSWC.US,D,20081002,000000,5.10505,5.30877,5.10505,5.224,92703.545509494,0
+CSWC.US,D,20081003,000000,5.23276,5.36469,4.97349,5.0051,94797.483409435,0
+CSWC.US,D,20081006,000000,4.86468,5.30877,4.86468,4.94087,234450.99146056,0
+CSWC.US,D,20081007,000000,5.11912,5.23276,4.7778,4.96079,121762.54361071,0
+CSWC.US,D,20081008,000000,4.83389,4.98583,4.63538,4.73878,223337.68696601,0
+CSWC.US,D,20081009,000000,4.86158,4.86158,4.4088,4.47485,281059.44400493,0
+CSWC.US,D,20081010,000000,4.34961,4.75523,3.97439,4.69576,371983.19702865,0
+CSWC.US,D,20081013,000000,4.3665,5.14898,4.3665,5.07316,603682.40601119,0
+CSWC.US,D,20081014,000000,5.19349,5.19349,4.69119,4.74975,242233.47889839,0
+CSWC.US,D,20081015,000000,4.67986,4.67986,4.08228,4.08228,177053.23108572,0
+CSWC.US,D,20081016,000000,4.1276,4.69558,4.05661,4.69558,336692.73606054,0
+CSWC.US,D,20081017,000000,4.49878,4.92873,4.49878,4.5347,249591.26800629,0
+CSWC.US,D,20081020,000000,4.58256,4.58256,4.43,4.58037,63122.431162451,0
+CSWC.US,D,20081021,000000,4.46992,4.49878,4.37756,4.44698,87888.473464623,0
+CSWC.US,D,20081022,000000,4.33389,4.33389,4.10622,4.10622,146662.12507848,0
+CSWC.US,D,20081023,000000,4.14688,4.20973,3.83936,4.06218,338962.90187574,0
+CSWC.US,D,20081024,000000,3.71557,3.98344,3.45191,3.79167,369315.69746662,0
+CSWC.US,D,20081027,000000,3.653,3.79222,3.52636,3.52636,285066.71355625,0
+CSWC.US,D,20081028,000000,3.58365,3.82757,3.5323,3.79889,338423.27229671,0
+CSWC.US,D,20081029,000000,3.79167,3.93665,3.68926,3.83808,426212.1386788,0
+CSWC.US,D,20081030,000000,3.86768,3.99467,3.56976,3.87763,292995.87515959,0
+CSWC.US,D,20081031,000000,3.84457,3.92552,3.77952,3.86768,140045.36888134,0
+CSWC.US,D,20081103,000000,3.86832,4.02783,3.68697,3.75139,138585.19472634,0
+CSWC.US,D,20081104,000000,3.85362,3.92798,3.68971,3.85681,211284.13539562,0
+CSWC.US,D,20081105,000000,3.79533,4.00609,3.78821,3.78821,143029.20302417,0
+CSWC.US,D,20081106,000000,3.74737,3.74737,3.60923,3.67483,70106.96735666,0
+CSWC.US,D,20081107,000000,3.71721,3.95931,3.71721,3.74261,190884.38597524,0
+CSWC.US,D,20081110,000000,3.78006,3.82931,3.65171,3.71475,61825.349922813,0
+CSWC.US,D,20081111,000000,3.70022,3.70022,3.41152,3.4128,286472.15854503,0
+CSWC.US,D,20081112,000000,3.35287,3.45071,3.34466,3.3652,238252.47934686,0
+CSWC.US,D,20081113,000000,3.1878,3.52947,3.06893,3.51503,240713.10266055,0
+CSWC.US,D,20081114,000000,3.45922,3.69711,3.31486,3.35644,271034.15533501,0
+CSWC.US,D,20081117,000000,3.32272,3.55067,3.26371,3.34949,44657.905059944,0
+CSWC.US,D,20081118,000000,3.3652,3.4245,3.20295,3.37151,120720.5002857,0
+CSWC.US,D,20081119,000000,3.30893,3.31688,2.93317,2.95748,253045.7729787,0
+CSWC.US,D,20081120,000000,2.92403,3.00243,2.57861,2.59734,438293.0548323,0
+CSWC.US,D,20081121,000000,2.73475,2.73475,2.29476,2.57888,522120.62416269,0
+CSWC.US,D,20081124,000000,2.70423,2.8515,2.51666,2.78782,569646.33753307,0
+CSWC.US,D,20081125,000000,2.84364,2.84364,2.67252,2.78627,286113.13521456,0
+CSWC.US,D,20081126,000000,2.72816,3.02928,2.72816,3.02782,422172.03162774,0
+CSWC.US,D,20081128,000000,2.98232,3.05422,2.95748,3.05266,46829.558375931,0
+CSWC.US,D,20081201,000000,2.98095,2.99529,2.45655,2.59377,319193.63245031,0
+CSWC.US,D,20081202,000000,2.65581,2.72743,2.5798,2.70386,299853.43968813,0
+CSWC.US,D,20081203,000000,2.60711,3.22278,2.60711,3.10355,2635653.75478,0
+CSWC.US,D,20081204,000000,3.05386,3.0904,2.93153,2.93153,177989.09982824,0
+CSWC.US,D,20081205,000000,2.88511,3.34639,2.88511,3.34639,157895.83373875,0
+CSWC.US,D,20081208,000000,3.51403,3.77386,3.48644,3.65802,402283.45261994,0
+CSWC.US,D,20081209,000000,3.62366,3.78538,3.52636,3.73466,354696.44258339,0
+CSWC.US,D,20081210,000000,3.70415,3.82931,3.67839,3.79167,637556.47615726,0
+CSWC.US,D,20081211,000000,3.69931,3.90276,3.69931,3.70889,479153.85033923,0
+CSWC.US,D,20081212,000000,3.58602,3.91354,3.58602,3.91354,327001.29530462,0
+CSWC.US,D,20081215,000000,3.93693,3.93693,3.68862,3.79075,619049.2613051,0
+CSWC.US,D,20081216,000000,3.86768,3.9467,3.76143,3.94315,451459.79764379,0
+CSWC.US,D,20081217,000000,3.94598,4.15291,3.84137,4.14204,255830.39295645,0
+CSWC.US,D,20081218,000000,4.18414,4.23942,4.06803,4.1837,216353.15077179,0
+CSWC.US,D,20081219,000000,4.33214,4.33214,3.95749,4.04629,523678.21623358,0
+CSWC.US,D,20081222,000000,4.03487,4.24938,3.74654,3.90961,412908.57295173,0
+CSWC.US,D,20081223,000000,3.97841,4.03322,3.72151,3.86111,426335.82659448,0
+CSWC.US,D,20081224,000000,3.915,3.915,3.6012,3.64194,245877.34678595,0
+CSWC.US,D,20081226,000000,3.67684,3.73668,3.56245,3.71921,153969.56335344,0
+CSWC.US,D,20081229,000000,3.73887,3.77907,3.63746,3.75293,114989.26199814,0
+CSWC.US,D,20081230,000000,3.76097,3.93848,3.70287,3.86476,117842.84072534,0
+CSWC.US,D,20081231,000000,3.85032,4.24289,3.74335,4.18836,350975.95386311,0
+CSWC.US,D,20090102,000000,4.24627,4.24627,4.10019,4.16916,344169.83475081,0
+CSWC.US,D,20090105,000000,4.16194,4.16194,3.89573,3.9668,225247.73486741,0
+CSWC.US,D,20090106,000000,4.01733,4.10997,3.98892,4.05351,285855.90813328,0
+CSWC.US,D,20090107,000000,3.9859,4.0451,3.95072,3.95072,104160.54916798,0
+CSWC.US,D,20090108,000000,3.93045,4.04839,3.85196,3.987,151138.97087605,0
+CSWC.US,D,20090109,000000,3.99458,3.99458,3.73978,3.73978,224098.42237659,0
+CSWC.US,D,20090112,000000,3.71402,3.82209,3.6803,3.69218,300709.40384797,0
+CSWC.US,D,20090113,000000,3.66852,3.96873,3.58264,3.96873,479626.71033545,0
+CSWC.US,D,20090114,000000,3.89692,3.89692,3.72489,3.80026,167670.46282733,0
+CSWC.US,D,20090115,000000,3.80902,3.96507,3.64092,3.96507,254827.75463113,0
+CSWC.US,D,20090116,000000,4.04537,4.04537,3.73146,3.86997,295651.33430503,0
+CSWC.US,D,20090120,000000,3.69931,3.80738,3.58447,3.75595,388014.46440059,0
+CSWC.US,D,20090121,000000,3.79843,3.88761,3.64038,3.79011,79435.006448816,0
+CSWC.US,D,20090122,000000,3.71475,3.82164,3.64038,3.64952,164512.58993589,0
+CSWC.US,D,20090123,000000,3.5557,3.72936,3.48753,3.67483,109808.59912287,0
+CSWC.US,D,20090126,000000,3.67061,3.87088,3.67061,3.83425,37238.819285874,0
+CSWC.US,D,20090127,000000,3.83808,4.10376,3.81433,3.81433,116507.44906935,0
+CSWC.US,D,20090128,000000,3.87581,3.94973,3.74571,3.85233,306299.44088665,0
+CSWC.US,D,20090129,000000,3.81132,3.81132,3.67903,3.67903,98540.958379532,0
+CSWC.US,D,20090130,000000,3.71136,3.71136,3.43208,3.5492,275200.1394684,0
+CSWC.US,D,20090202,000000,3.37352,3.58876,3.37352,3.54235,117802.34114235,0
+CSWC.US,D,20090203,000000,3.55916,3.86147,3.55916,3.80254,463985.11462707,0
+CSWC.US,D,20090204,000000,3.79669,3.84859,3.50042,3.50042,331917.06901535,0
+CSWC.US,D,20090205,000000,3.51503,3.60785,3.42697,3.52097,189774.4784841,0
+CSWC.US,D,20090206,000000,3.53469,3.59004,3.3166,3.39572,405037.4242646,0
+CSWC.US,D,20090209,000000,3.38823,3.41016,3.30546,3.3136,95820.918817926,0
+CSWC.US,D,20090210,000000,3.27687,3.35461,3.05641,3.06591,351299.95052719,0
+CSWC.US,D,20090211,000000,3.07843,3.15572,3.02928,3.09077,492828.47981334,0
+CSWC.US,D,20090212,000000,3.0534,3.55743,2.98232,3.48616,285735.50396758,0
+CSWC.US,D,20090213,000000,3.48535,3.48753,3.40541,3.4731,52969.076243556,0
+CSWC.US,D,20090217,000000,3.34557,3.43766,3.21785,3.33104,135834.50683163,0
+CSWC.US,D,20090218,000000,3.32464,3.39125,2.99027,3.00297,239420.3997542,0
+CSWC.US,D,20090219,000000,3.04947,3.04947,2.87023,2.87023,209015.06416374,0
+CSWC.US,D,20090220,000000,2.82327,2.83515,2.64128,2.75219,718364.09009512,0
+CSWC.US,D,20090223,000000,2.76982,2.78782,2.59414,2.59414,223358.48404917,0
+CSWC.US,D,20090224,000000,2.6251,2.67856,2.47711,2.64284,405426.00134483,0
+CSWC.US,D,20090225,000000,2.61076,2.73309,2.43308,2.71053,704359.99104032,0
+CSWC.US,D,20090226,000000,2.71053,2.71053,2.55686,2.55777,174920.98276943,0
+CSWC.US,D,20090227,000000,2.51876,2.6538,2.51876,2.54279,162883.8499489,0
+CSWC.US,D,20090302,000000,2.55541,2.59369,2.43973,2.43973,521463.87416794,0
+CSWC.US,D,20090303,000000,2.47757,2.59459,2.26314,2.26314,286003.6768821,0
+CSWC.US,D,20090304,000000,2.30316,2.46121,2.29193,2.45683,297297.58762522,0
+CSWC.US,D,20090305,000000,2.35578,2.46797,2.2149,2.24569,471671.27873234,0
+CSWC.US,D,20090306,000000,2.26954,2.33267,2.24569,2.26131,287340.16312142,0
+CSWC.US,D,20090309,000000,2.19618,2.26314,2.07413,2.16831,494433.13896719,0
+CSWC.US,D,20090310,000000,2.22514,2.62996,2.18594,2.6252,494451.7468837,0
+CSWC.US,D,20090311,000000,2.63232,2.76617,2.6252,2.72186,387166.16232402,0
+CSWC.US,D,20090312,000000,2.69272,3.00078,2.69272,3.00042,232768.61689067,0
+CSWC.US,D,20090313,000000,3.00042,3.11817,2.81175,2.94487,788526.88120133,0
+CSWC.US,D,20090316,000000,2.96561,3.0777,2.83743,2.90229,326677.29864054,0
+CSWC.US,D,20090317,000000,2.93079,3.09771,2.9086,3.09771,437553.11650488,0
+CSWC.US,D,20090318,000000,3.07843,3.36475,3.01997,3.26527,386635.28941159,0
+CSWC.US,D,20090319,000000,3.25083,3.32967,3.18614,3.30454,369106.63205161,0
+CSWC.US,D,20090320,000000,3.30454,3.30454,3.16093,3.16093,350463.6888672,0
+CSWC.US,D,20090323,000000,3.27284,3.43053,3.20661,3.43053,471254.24248567,0
+CSWC.US,D,20090324,000000,3.38703,3.38703,3.07633,3.09387,378192.76822904,0
+CSWC.US,D,20090325,000000,3.14028,3.16376,2.8757,3.12356,400440.17430132,0
+CSWC.US,D,20090326,000000,3.1623,3.17911,3.01841,3.1676,413354.06836484,0
+CSWC.US,D,20090327,000000,3.08821,3.13671,3.00672,3.00827,133037.84643731,0
+CSWC.US,D,20090330,000000,2.92925,2.92925,2.70614,2.78782,306501.9388017,0
+CSWC.US,D,20090331,000000,2.88658,3.05897,2.86027,2.95792,303099.97382886,0
+CSWC.US,D,20090401,000000,2.91791,3.13763,2.82637,3.09077,183527.69145067,0
+CSWC.US,D,20090402,000000,3.15499,3.22278,3.07806,3.21,800098.8161089,0
+CSWC.US,D,20090403,000000,3.08018,3.2311,3.08018,3.19792,206579.61626653,0
+CSWC.US,D,20090406,000000,3.04217,3.09543,2.80354,3.00471,79476.60061515,0
+CSWC.US,D,20090407,000000,2.9456,3.09433,2.91427,2.93034,191689.99930213,0
+CSWC.US,D,20090408,000000,2.93034,3.15535,2.93034,3.05879,132533.24352468,0
+CSWC.US,D,20090409,000000,3.15435,3.26143,3.00078,3.22178,205747.73293985,0
+CSWC.US,D,20090413,000000,3.1654,3.19619,2.99903,3.19619,167870.77157573,0
+CSWC.US,D,20090414,000000,3.12786,3.22963,2.98881,3.04517,377208.73782022,0
+CSWC.US,D,20090415,000000,3.0111,3.19848,3.0111,3.19848,270186.94784178,0
+CSWC.US,D,20090416,000000,3.20707,3.23337,3.1359,3.21693,465427.77544888,0
+CSWC.US,D,20090417,000000,3.22615,3.23137,3.18807,3.22278,125934.00066072,0
+CSWC.US,D,20090420,000000,3.15462,3.15462,2.81797,2.82674,379814.94071608,0
+CSWC.US,D,20090421,000000,2.80453,2.98881,2.79504,2.92257,440876.27147833,0
+CSWC.US,D,20090422,000000,2.85944,2.98169,2.82985,2.93445,157009.22124583,0
+CSWC.US,D,20090423,000000,2.86091,2.91627,2.79101,2.79101,321722.11993012,0
+CSWC.US,D,20090424,000000,2.8324,3.02955,2.8324,2.98169,287115.77353989,0
+CSWC.US,D,20090427,000000,2.92074,2.92111,2.76152,2.76881,429969.84323211,0
+CSWC.US,D,20090428,000000,2.74415,3.05505,2.74415,3.02051,608060.73930955,0
+CSWC.US,D,20090429,000000,3.0122,3.13635,3.0122,3.11772,263179.42539775,0
+CSWC.US,D,20090430,000000,3.13974,3.17253,2.98807,3.0111,414455.21918938,0
+CSWC.US,D,20090501,000000,3.0111,3.0111,2.90568,2.92358,87527.260967509,0
+CSWC.US,D,20090504,000000,2.96561,3.05897,2.85816,2.88511,518827.022939,0
+CSWC.US,D,20090505,000000,2.87278,2.91052,2.62128,2.67427,404282.16177064,0
+CSWC.US,D,20090506,000000,2.71647,2.77467,2.64438,2.67956,239457.61558723,0
+CSWC.US,D,20090507,000000,2.80783,2.83515,2.61781,2.6538,351280.24802735,0
+CSWC.US,D,20090508,000000,2.68933,2.84875,2.65325,2.84875,400668.94221617,0
+CSWC.US,D,20090511,000000,2.73218,2.82108,2.65863,2.67937,127926.14231147,0
+CSWC.US,D,20090512,000000,2.66932,2.77028,2.63323,2.7172,321722.11993012,0
+CSWC.US,D,20090513,000000,2.65353,2.69737,2.65353,2.68696,325790.68614762,0
+CSWC.US,D,20090514,000000,2.69235,2.8515,2.69134,2.79504,629622.93622064,0
+CSWC.US,D,20090515,000000,2.81888,2.81888,2.6791,2.69308,337359.33730521,0
+CSWC.US,D,20090518,000000,2.7458,2.79504,2.71546,2.79504,222966.62321897,0
+CSWC.US,D,20090519,000000,2.78837,2.92459,2.71299,2.7341,512256.23924149,0
+CSWC.US,D,20090520,000000,2.75986,2.75986,2.68577,2.70469,261848.41207505,0
+CSWC.US,D,20090521,000000,2.63323,2.69006,2.63323,2.65471,177304.98525037,0
+CSWC.US,D,20090522,000000,2.70578,2.78955,2.66119,2.67207,243608.27555408,0
+CSWC.US,D,20090526,000000,2.65033,2.78023,2.65033,2.78023,271999.5778273,0
+CSWC.US,D,20090527,000000,2.76735,2.78655,2.69134,2.69134,259387.78876138,0
+CSWC.US,D,20090528,000000,2.72314,2.73738,2.67956,2.69052,158755.08164855,0
+CSWC.US,D,20090529,000000,2.70779,2.77238,2.67801,2.77238,332465.45526097,0
+CSWC.US,D,20090601,000000,2.8155,2.897,2.77576,2.83158,356558.32881851,0
+CSWC.US,D,20090602,000000,2.78362,2.897,2.78362,2.80783,723705.65671912,0
+CSWC.US,D,20090603,000000,2.79421,2.80828,2.71172,2.74004,295305.44597447,0
+CSWC.US,D,20090604,000000,2.76297,2.82674,2.75932,2.82244,83419.289750323,0
+CSWC.US,D,20090605,000000,2.82244,2.82244,2.75795,2.76152,103296.92292488,0
+CSWC.US,D,20090608,000000,2.75657,2.83066,2.75356,2.7923,474217.27954535,0
+CSWC.US,D,20090609,000000,2.7944,2.8735,2.7944,2.86027,476867.26577417,0
+CSWC.US,D,20090610,000000,2.89983,2.89983,2.78782,2.85469,710205.06599362,0
+CSWC.US,D,20090611,000000,2.87735,2.97236,2.80892,2.90895,276562.8957075,0
+CSWC.US,D,20090612,000000,2.87434,2.91791,2.7964,2.91791,688980.00074651,0
+CSWC.US,D,20090615,000000,2.84766,2.89452,2.8007,2.83039,117285.69781313,0
+CSWC.US,D,20090616,000000,2.83039,2.86958,2.75812,2.81724,1369911.5303073,0
+CSWC.US,D,20090617,000000,2.75301,2.87973,2.75301,2.86465,367159.36831716,0
+CSWC.US,D,20090618,000000,2.80729,2.93034,2.79677,2.80846,422515.73079166,0
+CSWC.US,D,20090619,000000,2.85249,2.93938,2.81121,2.84537,853623.94068135,0
+CSWC.US,D,20090622,000000,2.79549,2.80655,2.74908,2.74908,128481.09605705,0
+CSWC.US,D,20090623,000000,2.76982,2.76982,2.70852,2.71647,213294.88496289,0
+CSWC.US,D,20090624,000000,2.69308,2.73738,2.68933,2.69856,375135.59700346,0
+CSWC.US,D,20090625,000000,2.68732,2.78782,2.68732,2.78325,255047.76587937,0
+CSWC.US,D,20090626,000000,2.77347,2.9139,2.77347,2.90466,518419.83794225,0
+CSWC.US,D,20090629,000000,2.87735,2.89134,2.7543,2.78635,442337.54021665,0
+CSWC.US,D,20090630,000000,2.79677,2.89032,2.78709,2.80162,321417.82576589,0
+CSWC.US,D,20090701,000000,2.83953,2.92248,2.80828,2.91627,627881.45415122,0
+CSWC.US,D,20090702,000000,2.87004,2.89717,2.75932,2.81175,605548.67057962,0
+CSWC.US,D,20090706,000000,2.83651,2.88301,2.80956,2.8821,91344.073020353,0
+CSWC.US,D,20090707,000000,2.89653,2.89653,2.80956,2.80956,86479.744725875,0
+CSWC.US,D,20090708,000000,2.83606,2.85204,2.77439,2.79979,774562.18714622,0
+CSWC.US,D,20090709,000000,2.80975,2.80975,2.75795,2.78023,252455.79256674,0
+CSWC.US,D,20090710,000000,2.77549,2.7944,2.73045,2.78005,68601.915285349,0
+CSWC.US,D,20090713,000000,2.81175,2.86091,2.79074,2.85104,87027.03638817,0
+CSWC.US,D,20090714,000000,2.85735,2.85735,2.79421,2.79421,32633.907239325,0
+CSWC.US,D,20090715,000000,2.69518,2.90028,2.69518,2.88439,317222.28788272,0
+CSWC.US,D,20090716,000000,2.86813,2.9328,2.85525,2.90622,242731.51431109,0
+CSWC.US,D,20090717,000000,2.89297,2.90028,2.81888,2.84921,248983.77426115,0
+CSWC.US,D,20090720,000000,2.88658,2.88658,2.76662,2.85944,130430.54895813,0
+CSWC.US,D,20090721,000000,2.7944,2.82381,2.77083,2.78608,236010.77269811,0
+CSWC.US,D,20090722,000000,2.78408,2.84684,2.76662,2.78325,306689.11255021,0
+CSWC.US,D,20090723,000000,2.76735,2.89764,2.76735,2.85771,272320.29074141,0
+CSWC.US,D,20090724,000000,2.79002,2.89087,2.79002,2.89032,101969.19335215,0
+CSWC.US,D,20090727,000000,2.86958,2.87507,2.83103,2.87507,20638.368585142,0
+CSWC.US,D,20090728,000000,2.9139,2.96231,2.86813,2.92011,123529.20109659,0
+CSWC.US,D,20090729,000000,2.84601,2.917,2.84601,2.89764,52646.174162801,0
+CSWC.US,D,20090730,000000,2.93317,3.04947,2.85643,2.98881,626506.65749553,0
+CSWC.US,D,20090731,000000,3.01905,3.21,3.01905,3.17802,1007306.7232037,0
+CSWC.US,D,20090803,000000,3.14952,3.19053,3.10521,3.10521,128277.50355867,0
+CSWC.US,D,20090804,000000,3.03202,3.16138,3.03202,3.16138,168575.68323676,0
+CSWC.US,D,20090805,000000,3.14649,3.14649,3.05093,3.12602,128420.89397418,0
+CSWC.US,D,20090806,000000,3.16614,3.16614,3.09816,3.12786,147523.56215493,0
+CSWC.US,D,20090807,000000,3.17518,3.17518,3.05093,3.09259,195063.50510853,0
+CSWC.US,D,20090810,000000,3.06747,3.13434,3.06034,3.12356,123962.65609313,0
+CSWC.US,D,20090811,000000,3.11471,3.11726,3.08018,3.08018,98433.689213723,0
+CSWC.US,D,20090812,000000,3.0683,3.13398,3.05934,3.13361,302584.42508299,0
+CSWC.US,D,20090813,000000,3.13763,3.14028,3.08062,3.08555,87588.557633686,0
+CSWC.US,D,20090814,000000,3.09643,3.17125,2.96231,3.03229,627689.90206941,0
+CSWC.US,D,20090817,000000,2.98551,3.0534,2.97191,2.98122,163790.16494167,0
+CSWC.US,D,20090818,000000,2.98169,2.98169,2.91271,2.95299,329466.2969516,0
+CSWC.US,D,20090819,000000,2.92403,3.0195,2.79677,2.89452,667155.10383751,0
+CSWC.US,D,20090820,000000,2.89717,2.97145,2.78023,2.97145,90943.455523553,0
+CSWC.US,D,20090821,000000,3.02051,3.02672,2.9582,2.99694,211013.77331445,0
+CSWC.US,D,20090824,000000,3.01403,3.06956,2.99265,3.04947,213333.19537925,0
+CSWC.US,D,20090825,000000,3.05879,3.09204,3.0396,3.0714,551703.92767638,0
+CSWC.US,D,20090826,000000,3.00215,3.0915,3.00215,3.09077,115540.93199375,0
+CSWC.US,D,20090827,000000,3.05349,3.05897,2.99968,3.05897,62238.007836183,0
+CSWC.US,D,20090828,000000,3.03878,3.06373,2.98918,3.00215,49811.203352113,0
+CSWC.US,D,20090831,000000,2.96907,2.97794,2.92531,2.9328,298111.95761872,0
+CSWC.US,D,20090901,000000,2.94286,2.98169,2.86538,2.88566,225927.47111198,0
+CSWC.US,D,20090902,000000,2.88703,2.98268,2.88703,2.92669,63979.489905606,0
+CSWC.US,D,20090903,000000,2.95299,2.98881,2.93545,2.98881,122667.76402014,0
+CSWC.US,D,20090904,000000,2.99613,2.99613,2.93135,2.9445,97113.621724267,0
+CSWC.US,D,20090908,000000,2.98169,3.03878,2.96624,3.02635,110543.06453366,0
+CSWC.US,D,20090909,000000,3.0153,3.03924,3.00471,3.03202,135728.33224915,0
+CSWC.US,D,20090910,000000,3.0195,3.02096,2.99576,3.00645,157254.40791054,0
+CSWC.US,D,20090911,000000,2.98288,3.02051,2.98288,3.00645,65873.119057146,0
+CSWC.US,D,20090914,000000,2.98881,3.01448,2.98169,2.98881,177842.42566275,0
+CSWC.US,D,20090915,000000,3.00243,3.02965,2.97876,3.00179,430298.21822949,0
+CSWC.US,D,20090916,000000,2.98169,3.03002,2.98169,2.99265,298558.54761515,0
+CSWC.US,D,20090917,000000,2.98169,3.01997,2.98169,2.98169,538966.26152812,0
+CSWC.US,D,20090918,000000,3.00791,3.02462,2.94286,3.00297,281404.23775217,0
+CSWC.US,D,20090921,000000,2.95254,3.00325,2.95254,2.97903,244940.3834601,0
+CSWC.US,D,20090922,000000,3.0111,3.05468,2.99493,3.02828,501482.25557755,0
+CSWC.US,D,20090923,000000,2.98918,3.05897,2.98918,3.02225,509898.50676032,0
+CSWC.US,D,20090924,000000,3.03659,3.08428,3.02635,3.04983,397908.40307156,0
+CSWC.US,D,20090925,000000,3.04919,3.06088,2.98169,3.06088,122646.96693698,0
+CSWC.US,D,20090928,000000,3.04161,3.08857,3.04161,3.05961,203007.9908784,0
+CSWC.US,D,20090929,000000,3.07232,3.15061,2.87635,2.87635,1524622.1265715,0
+CSWC.US,D,20090930,000000,2.94286,2.98232,2.92459,2.97191,502374.34098709,0
+CSWC.US,D,20091001,000000,2.95354,2.98204,2.92257,2.92257,429383.14657013,0
+CSWC.US,D,20091002,000000,2.86767,2.96103,2.86767,2.90047,151690.64087165,0
+CSWC.US,D,20091005,000000,2.94286,2.97666,2.88439,2.93245,260909.25958255,0
+CSWC.US,D,20091006,000000,2.98169,2.98634,2.94925,2.97931,88338.347211029,0
+CSWC.US,D,20091007,000000,2.93572,2.98004,2.93572,2.96561,144167.56968174,0
+CSWC.US,D,20091008,000000,2.99027,2.99667,2.94487,2.95683,58503.289532682,0
+CSWC.US,D,20091009,000000,2.94632,2.99201,2.94121,2.97629,48391.52878012,0
+CSWC.US,D,20091012,000000,2.96679,2.98634,2.95492,2.98634,32245.330159094,0
+CSWC.US,D,20091013,000000,2.99201,3.00416,2.92531,2.94011,305515.71922624,0
+CSWC.US,D,20091014,000000,2.96733,2.99667,2.93354,2.96907,203144.81379397,0
+CSWC.US,D,20091015,000000,2.95683,2.98707,2.95683,2.97931,60862.116597174,0
+CSWC.US,D,20091016,000000,2.96442,3.00132,2.9275,2.94121,113814.77409086,0
+CSWC.US,D,20091019,000000,2.9476,2.98204,2.94331,2.97145,76434.753556114,0
+CSWC.US,D,20091020,000000,2.95445,3.00215,2.95445,2.97712,120160.0736235,0
+CSWC.US,D,20091021,000000,2.98332,3.01503,2.97794,2.98799,256469.62961802,0
+CSWC.US,D,20091022,000000,3.01905,3.02719,3.00608,3.02719,53695.879571083,0
+CSWC.US,D,20091023,000000,3.02435,3.02435,2.95445,2.98095,235334.32020351,0
+CSWC.US,D,20091026,000000,2.98232,3.01804,2.98232,2.99493,172998.89445143,0
+CSWC.US,D,20091027,000000,2.99667,2.99667,2.95254,2.95272,85038.178487391,0
+CSWC.US,D,20091028,000000,2.95135,2.95135,2.8482,2.8482,342051.81601773,0
+CSWC.US,D,20091029,000000,2.87323,2.88703,2.80729,2.85688,334974.24024093,0
+CSWC.US,D,20091030,000000,2.82802,2.88119,2.81778,2.8757,172909.13861882,0
+CSWC.US,D,20091102,000000,2.8832,2.91344,2.78782,2.82024,110077.86662071,0
+CSWC.US,D,20091103,000000,2.82674,2.82893,2.77722,2.79376,92845.841341691,0
+CSWC.US,D,20091104,000000,2.78023,2.82893,2.78023,2.8218,201973.60963665,0
+CSWC.US,D,20091105,000000,2.82939,3.02051,2.82802,3.02051,273169.68740128,0
+CSWC.US,D,20091106,000000,2.99329,3.00297,2.92011,2.98807,64295.824486412,0
+CSWC.US,D,20091109,000000,3.00297,3.01247,2.94962,3.01247,128047.6410605,0
+CSWC.US,D,20091110,000000,2.98433,3.00562,2.92714,2.93245,64166.663654111,0
+CSWC.US,D,20091111,000000,2.95135,3.00042,2.95135,2.97976,46102.755048403,0
+CSWC.US,D,20091112,000000,2.9646,3.02672,2.9646,3.00042,493132.77397757,0
+CSWC.US,D,20091113,000000,2.98169,2.9974,2.96039,2.9974,55870.816637044,0
+CSWC.US,D,20091116,000000,3.01174,3.03778,2.97383,3.03257,108986.5670461,0
+CSWC.US,D,20091117,000000,3.02746,3.02746,2.94852,3.01714,462225.02464114,0
+CSWC.US,D,20091118,000000,3.00992,3.01997,2.98058,3.00078,61097.45201196,0
+CSWC.US,D,20091119,000000,3.00078,3.00078,2.9456,2.96231,150087.07630112,0
+CSWC.US,D,20091120,000000,2.94925,2.99903,2.91828,2.96231,115050.55866431,0
+CSWC.US,D,20091123,000000,2.99329,3.01997,2.98204,3.01997,171006.75280069,0
+CSWC.US,D,20091124,000000,3.00215,3.02828,2.99201,3.02828,193118.43054072,0
+CSWC.US,D,20091125,000000,3.02828,3.0439,3.00325,3.00325,188910.852241,0
+CSWC.US,D,20091127,000000,2.90895,3.01503,2.90895,2.97666,205219.04919407,0
+CSWC.US,D,20091130,000000,2.9709,3.03066,2.9709,3.03066,174366.02902385,0
+CSWC.US,D,20091201,000000,3.04947,3.04947,2.98807,3.02362,173175.12236669,0
+CSWC.US,D,20091202,000000,2.98534,3.03659,2.91627,3.02399,214728.7891181,0
+CSWC.US,D,20091203,000000,3.02316,3.02399,2.94368,2.99301,198601.1984136,0
+CSWC.US,D,20091204,000000,3.04234,3.04828,3.00918,3.03924,304427.7034016,0
+CSWC.US,D,20091207,000000,3.0312,3.06281,3.02051,3.06281,234981.86437299,0
+CSWC.US,D,20091208,000000,3.05039,3.05696,3.01677,3.04125,382159.53819736,0
+CSWC.US,D,20091209,000000,3.04445,3.05605,2.96012,3.04563,315150.24164928,0
+CSWC.US,D,20091210,000000,3.04828,3.09597,3.04353,3.0702,398301.35848508,0
+CSWC.US,D,20091211,000000,3.07185,3.0777,2.98918,3.07442,306589.50546766,0
+CSWC.US,D,20091214,000000,3.08821,3.08821,3.04947,3.07232,314330.39873917,0
+CSWC.US,D,20091215,000000,3.07715,3.07715,3.04098,3.04098,380613.98654304,0
+CSWC.US,D,20091216,000000,3.05769,3.06345,2.99027,3.06345,199753.79465439,0
+CSWC.US,D,20091217,000000,3.03257,3.0513,3.01374,3.03778,138500.91181033,0
+CSWC.US,D,20091218,000000,3.0534,3.05879,2.98433,3.01138,793871.73157531,0
+CSWC.US,D,20091221,000000,3.03659,3.05285,3.02096,3.05148,85694.928482145,0
+CSWC.US,D,20091222,000000,3.04445,3.05349,3.02719,3.04947,137456.67931868,0
+CSWC.US,D,20091223,000000,3.05742,3.07733,3.01448,3.04161,233563.28438432,0
+CSWC.US,D,20091224,000000,3.02746,3.0619,3.02746,3.0619,54228.941650158,0
+CSWC.US,D,20091228,000000,3.0619,3.0619,3.02316,3.05825,81342.865183576,0
+CSWC.US,D,20091229,000000,3.05285,3.05934,3.03724,3.05934,84337.645159654,0
+CSWC.US,D,20091230,000000,3.05825,3.09013,3.04517,3.07559,195874.59135204,0
+CSWC.US,D,20091231,000000,3.05148,3.05934,3.05148,3.05148,130679.01937281,0
+CSWC.US,D,20100104,000000,3.07934,3.13508,3.04007,3.1094,220974.48156821,0
+CSWC.US,D,20100105,000000,3.09771,3.11251,3.07442,3.09094,154933.8912624,0
+CSWC.US,D,20100106,000000,3.08821,3.13198,3.08821,3.12932,199649.80923856,0
+CSWC.US,D,20100107,000000,3.121,3.15572,3.121,3.14649,323590.57366519,0
+CSWC.US,D,20100108,000000,3.14622,3.19363,3.14622,3.19363,110667.84703266,0
+CSWC.US,D,20100111,000000,3.19665,3.20231,3.17289,3.20095,139617.38680141,0
+CSWC.US,D,20100112,000000,3.17874,3.18432,3.13836,3.17518,71467.534429125,0
+CSWC.US,D,20100113,000000,3.17664,3.20432,3.17336,3.19464,223175.68863396,0
+CSWC.US,D,20100114,000000,3.12722,3.19464,3.12722,3.19464,152165.69003451,0
+CSWC.US,D,20100115,000000,3.20387,3.20387,3.14567,3.17518,178519.97274067,0
+CSWC.US,D,20100119,000000,3.18395,3.22561,3.18395,3.22561,192216.49388126,0
+CSWC.US,D,20100120,000000,3.21,3.22689,3.18733,3.19117,40748.053424509,0
+CSWC.US,D,20100121,000000,3.17518,3.19619,3.14622,3.17088,243035.80847532,0
+CSWC.US,D,20100122,000000,3.17518,3.21374,3.16001,3.17518,127166.50148421,0
+CSWC.US,D,20100125,000000,3.17518,3.19273,3.17518,3.17994,90392.880111285,0
+CSWC.US,D,20100126,000000,3.17518,3.18487,3.16815,3.17172,112435.59910187,0
+CSWC.US,D,20100127,000000,3.14832,3.19437,3.14832,3.17701,193880.26053464,0
+CSWC.US,D,20100128,000000,3.18614,3.20341,3.13708,3.17518,229867.97108051,0
+CSWC.US,D,20100129,000000,3.17216,3.18879,3.12019,3.15381,226171.56319337,0
+CSWC.US,D,20100201,000000,3.17518,3.18678,3.15215,3.18487,106788.64373032,0
+CSWC.US,D,20100202,000000,3.1908,3.22013,3.17994,3.18277,70532.760269925,0
+CSWC.US,D,20100203,000000,3.18541,3.19573,3.16952,3.16952,126776.82982066,0
+CSWC.US,D,20100204,000000,3.15892,3.16906,3.1199,3.12878,344003.45808547,0
+CSWC.US,D,20100205,000000,3.13671,3.15572,3.1253,3.15179,100545.14044686,0
+CSWC.US,D,20100208,000000,3.16494,3.18962,3.10301,3.16952,326716.70364023,0
+CSWC.US,D,20100209,000000,3.11124,3.21374,3.11124,3.21108,201484.33089057,0
+CSWC.US,D,20100210,000000,3.21108,3.21108,3.19226,3.20707,126058.78315972,0
+CSWC.US,D,20100211,000000,3.20707,3.22352,3.18524,3.22352,147601.27757098,0
+CSWC.US,D,20100212,000000,3.21108,3.21374,3.17609,3.21337,161535.323293,0
+CSWC.US,D,20100216,000000,3.21374,3.28618,3.21374,3.2648,198213.71591669,0
+CSWC.US,D,20100217,000000,3.26554,3.28993,3.23593,3.28481,233020.37105532,0
+CSWC.US,D,20100218,000000,3.27212,3.28152,3.24416,3.27458,127309.89189973,0
+CSWC.US,D,20100219,000000,3.27714,3.34731,3.26763,3.34731,357462.45464463,0
+CSWC.US,D,20100222,000000,3.35708,3.36949,3.2913,3.36868,234012.06354741,0
+CSWC.US,D,20100223,000000,3.36064,3.36686,3.29047,3.29651,78935.876452802,0
+CSWC.US,D,20100224,000000,3.3166,3.36868,3.3166,3.35863,326223.04656083,0
+CSWC.US,D,20100225,000000,3.32784,3.36868,3.32272,3.36265,98433.689213723,0
+CSWC.US,D,20100226,000000,3.35991,3.39536,3.29376,3.3791,267331.17994792,0
+CSWC.US,D,20100301,000000,3.39737,3.39819,3.36868,3.39819,47092.258373833,0
+CSWC.US,D,20100302,000000,3.38586,3.44478,3.38586,3.44432,52275.110415765,0
+CSWC.US,D,20100303,000000,3.44925,3.58292,3.44378,3.50554,291976.81808439,0
+CSWC.US,D,20100304,000000,3.51065,3.58182,3.51065,3.56976,43474.660486063,0
+CSWC.US,D,20100305,000000,3.5726,3.67793,3.56939,3.6613,338135.39688234,0
+CSWC.US,D,20100308,000000,3.65555,3.68844,3.56299,3.67866,63946.652405868,0
+CSWC.US,D,20100309,000000,3.68286,3.68642,3.65144,3.67344,49215.750023537,0
+CSWC.US,D,20100310,000000,3.67866,3.67866,3.60603,3.65144,40007.020513762,0
+CSWC.US,D,20100311,000000,3.63975,3.67866,3.63975,3.67866,42848.558824397,0
+CSWC.US,D,20100312,000000,3.4815,3.71867,3.4815,3.66788,90918.280107089,0
+CSWC.US,D,20100315,000000,3.67519,3.67519,3.60192,3.66487,22716.98231854,0
+CSWC.US,D,20100316,000000,3.6592,3.69264,3.655,3.69264,19208.842763228,0
+CSWC.US,D,20100317,000000,3.68131,3.70954,3.65866,3.7057,38137.472195362,0
+CSWC.US,D,20100318,000000,3.67866,3.68451,3.67866,3.68451,5178.4737086349,0
+CSWC.US,D,20100319,000000,3.7057,3.7057,3.51503,3.66907,233704.48563319,0
+CSWC.US,D,20100322,000000,3.65098,3.70889,3.65098,3.70889,71036.268599236,0
+CSWC.US,D,20100323,000000,3.70889,3.70889,3.69574,3.69574,20823.353167,0
+CSWC.US,D,20100324,000000,3.69218,3.71301,3.59461,3.66441,241309.65057245,0
+CSWC.US,D,20100325,000000,3.6962,3.70415,3.66642,3.68322,81609.943514775,0
+CSWC.US,D,20100326,000000,3.67839,3.69684,3.60237,3.65866,46527.453378344,0
+CSWC.US,D,20100329,000000,3.67866,3.69401,3.65226,3.66761,17060.175697058,0
+CSWC.US,D,20100330,000000,3.66807,3.68844,3.62092,3.63079,86029.870979469,0
+CSWC.US,D,20100331,000000,3.62311,3.62787,3.51887,3.51887,120360.38237191,0
+CSWC.US,D,20100401,000000,3.62055,3.62092,3.46781,3.52289,68750.778617493,0
+CSWC.US,D,20100405,000000,3.50434,3.50434,3.48498,3.49805,95465.179237435,0
+CSWC.US,D,20100406,000000,3.49036,3.62311,3.48078,3.62311,197542.73633871,0
+CSWC.US,D,20100407,000000,3.63955,3.63955,3.60137,3.63746,116568.74573553,0
+CSWC.US,D,20100408,000000,3.58712,3.62421,3.58712,3.61526,20128.292755884,0
+CSWC.US,D,20100409,000000,3.63746,3.63746,3.56693,3.63389,24301.938972545,0
+CSWC.US,D,20100412,000000,3.618,3.618,3.55012,3.58684,94323.528829888,0
+CSWC.US,D,20100413,000000,3.44925,3.59817,3.44925,3.57341,30276.174758158,0
+CSWC.US,D,20100414,000000,3.57761,3.57761,3.52801,3.57607,42967.868406777,0
+CSWC.US,D,20100415,000000,3.58292,3.59954,3.58292,3.59954,15961.21403917,0
+CSWC.US,D,20100416,000000,3.59954,3.59954,3.56538,3.56538,112028.41410513,0
+CSWC.US,D,20100419,000000,3.56538,3.59169,3.56538,3.57396,103171.04584255,0
+CSWC.US,D,20100420,000000,3.63362,3.63362,3.58849,3.62055,80597.45393953,0
+CSWC.US,D,20100421,000000,3.61662,3.62987,3.61041,3.62366,56322.879550099,0
+CSWC.US,D,20100422,000000,3.60028,3.62421,3.59717,3.62055,79702.084780015,0
+CSWC.US,D,20100423,000000,3.63362,3.63362,3.61882,3.63362,113773.17992453,0
+CSWC.US,D,20100426,000000,3.62987,3.63975,3.62987,3.63975,122794.7356858,0
+CSWC.US,D,20100427,000000,3.62823,3.636,3.54838,3.56455,121845.73194337,0
+CSWC.US,D,20100428,000000,3.57341,3.61306,3.57341,3.61087,42022.148414332,0
+CSWC.US,D,20100429,000000,3.62659,3.67656,3.62659,3.67656,359588.13546097,0
+CSWC.US,D,20100430,000000,3.58292,3.67866,3.58292,3.64194,185182.70143745,0
+CSWC.US,D,20100503,000000,3.65965,3.66907,3.62659,3.6592,77833.63104494,0
+CSWC.US,D,20100504,000000,3.62229,3.65866,3.59068,3.60137,66162.089054837,0
+CSWC.US,D,20100505,000000,3.59817,3.63169,3.52491,3.56346,72820.439418318,0
+CSWC.US,D,20100506,000000,3.56072,3.56263,3.17518,3.30729,397192.54557727,0
+CSWC.US,D,20100507,000000,3.30939,3.44707,3.30939,3.37151,219002.0424173,0
+CSWC.US,D,20100510,000000,3.46662,3.54299,3.37983,3.54299,182548.03937516,0
+CSWC.US,D,20100511,000000,3.50024,3.58182,3.40741,3.57962,42337.388411814,0
+CSWC.US,D,20100512,000000,3.57835,3.67866,3.57835,3.63482,185169.56643755,0
+CSWC.US,D,20100513,000000,3.63554,3.67866,3.61846,3.67839,69476.487361696,0
+CSWC.US,D,20100514,000000,3.62586,3.65737,3.61452,3.65701,79435.006448816,0
+CSWC.US,D,20100517,000000,3.59589,3.66907,3.59461,3.6613,49047.184191549,0
+CSWC.US,D,20100518,000000,3.67866,3.77257,3.64724,3.74106,61458.664509075,0
+CSWC.US,D,20100519,000000,3.74937,3.74937,3.64724,3.67656,106235.8791514,0
+CSWC.US,D,20100520,000000,3.62311,3.62311,3.34099,3.34538,79305.845616514,0
+CSWC.US,D,20100521,000000,3.3061,3.59023,3.3061,3.52673,256097.47128765,0
+CSWC.US,D,20100524,000000,3.54126,3.57634,3.42368,3.4297,87193.413053508,0
+CSWC.US,D,20100525,000000,3.37444,3.42742,3.33789,3.38905,106527.03831574,0
+CSWC.US,D,20100526,000000,3.42295,3.46552,3.324,3.36393,410273.91088944,0
+CSWC.US,D,20100527,000000,3.40869,3.60137,3.37408,3.58319,122627.26443713,0
+CSWC.US,D,20100528,000000,3.58319,3.58319,3.50124,3.56838,52008.032084566,0
+CSWC.US,D,20100601,000000,3.55843,3.55843,3.37088,3.38494,114352.21450323,0
+CSWC.US,D,20100602,000000,3.41975,3.60073,3.41975,3.58182,58063.267036197,0
+CSWC.US,D,20100603,000000,3.60137,3.60502,3.58182,3.59717,64543.200317768,0
+CSWC.US,D,20100604,000000,3.55158,3.57158,3.41782,3.43419,129777.08271336,0
+CSWC.US,D,20100607,000000,3.45547,3.49,3.30893,3.3305,171908.68946015,0
+CSWC.US,D,20100608,000000,3.32711,3.41326,3.324,3.33104,148515.25464701,0
+CSWC.US,D,20100609,000000,3.35516,3.44661,3.33003,3.36393,61825.349922813,0
+CSWC.US,D,20100610,000000,3.40167,3.43967,3.33003,3.36319,183400.71978502,0
+CSWC.US,D,20100611,000000,3.3516,3.38494,3.28353,3.36475,72221.702339768,0
+CSWC.US,D,20100614,000000,3.39846,3.40741,3.31606,3.39536,72820.439418318,0
+CSWC.US,D,20100615,000000,3.4013,3.43766,3.37699,3.43766,60945.304929842,0
+CSWC.US,D,20100616,000000,3.41226,3.4297,3.38494,3.41034,851278.24861675,0
+CSWC.US,D,20100617,000000,3.42742,3.44771,3.4043,3.43017,33871.880979435,0
+CSWC.US,D,20100618,000000,3.45529,3.50434,3.45071,3.50187,277954.11111306,0
+CSWC.US,D,20100621,000000,3.53513,3.53732,3.41263,3.43017,110077.86662071,0
+CSWC.US,D,20100622,000000,3.41782,3.4267,3.31523,3.33981,312671.01041908,0
+CSWC.US,D,20100623,000000,3.34557,3.34557,3.27924,3.28308,149653.62130459,0
+CSWC.US,D,20100624,000000,3.21977,3.31057,3.21977,3.26307,157775.42957304,0
+CSWC.US,D,20100625,000000,3.3145,3.60137,3.28719,3.59068,790274.93077071,0
+CSWC.US,D,20100628,000000,3.5122,3.54446,3.44625,3.50966,174289.40819113,0
+CSWC.US,D,20100629,000000,3.50024,3.5238,3.38777,3.39472,242731.51431109,0
+CSWC.US,D,20100630,000000,3.40257,3.46168,3.37882,3.4045,145813.82300192,0
+CSWC.US,D,20100701,000000,3.41372,3.46196,3.40741,3.4245,248256.97093362,0
+CSWC.US,D,20100702,000000,3.41738,3.44707,3.40358,3.44707,115174.24658,0
+CSWC.US,D,20100706,000000,3.46196,3.46196,3.29259,3.4097,113057.32243024,0
+CSWC.US,D,20100707,000000,3.45602,3.47347,3.43884,3.45922,169665.88822806,0
+CSWC.US,D,20100708,000000,3.47347,3.4752,3.44231,3.46606,85319.48640181,0
+CSWC.US,D,20100709,000000,3.47795,3.49786,3.45237,3.47091,132162.17977764,0
+CSWC.US,D,20100712,000000,3.41738,3.43253,3.4128,3.4128,54966.690810931,0
+CSWC.US,D,20100713,000000,3.41445,3.61928,3.41445,3.57296,140433.94596156,0
+CSWC.US,D,20100714,000000,3.5122,3.5122,3.46781,3.48316,85906.183063792,0
+CSWC.US,D,20100715,000000,3.42248,3.43839,3.40787,3.41591,55358.551641135,0
+CSWC.US,D,20100716,000000,3.38403,3.40741,3.36119,3.36119,139496.98263571,0
+CSWC.US,D,20100719,000000,3.36164,3.41536,3.36119,3.41536,60797.536181023,0
+CSWC.US,D,20100720,000000,3.37671,3.43419,3.35597,3.43419,42274.997162312,0
+CSWC.US,D,20100721,000000,3.44625,3.44625,3.34429,3.34429,91894.648432623,0
+CSWC.US,D,20100722,000000,3.35909,3.44972,3.35909,3.44972,95099.588407022,0
+CSWC.US,D,20100723,000000,3.44569,3.62229,3.41152,3.60192,96068.294649283,0
+CSWC.US,D,20100726,000000,3.60137,3.60237,3.46781,3.56016,250345.43591694,0
+CSWC.US,D,20100727,000000,3.52527,3.57195,3.50507,3.53915,60324.6761848,0
+CSWC.US,D,20100728,000000,3.43317,3.50187,3.41692,3.48535,69854.118608679,0
+CSWC.US,D,20100729,000000,3.5133,3.59954,3.433,3.4626,87935.54054758,0
+CSWC.US,D,20100730,000000,3.43492,3.4752,3.40741,3.43921,253431.06630896,0
+CSWC.US,D,20100802,000000,3.4213,3.62914,3.4213,3.60137,120160.0736235,0
+CSWC.US,D,20100803,000000,3.51531,3.59634,3.4815,3.54509,74708.595653236,0
+CSWC.US,D,20100804,000000,3.58063,3.62055,3.57835,3.62055,140764.51012559,0
+CSWC.US,D,20100805,000000,3.51759,3.60164,3.51759,3.56263,112975.2286809,0
+CSWC.US,D,20100806,000000,3.53422,3.62129,3.53422,3.54327,202034.90630283,0
+CSWC.US,D,20100809,000000,3.54327,3.59745,3.54327,3.58766,65707.836975133,0
+CSWC.US,D,20100810,000000,3.48461,3.53577,3.44049,3.44049,67563.155710313,0
+CSWC.US,D,20100811,000000,3.40741,3.41692,3.35964,3.37124,347629.81263984,0
+CSWC.US,D,20100812,000000,3.3294,3.41975,3.3294,3.38065,108471.01830021,0
+CSWC.US,D,20100813,000000,3.35708,3.38403,3.32427,3.36868,238661.85351027,0
+CSWC.US,D,20100816,000000,3.3854,3.59004,3.3854,3.55076,90707.025525442,0
+CSWC.US,D,20100817,000000,3.57671,3.58575,3.54801,3.55651,73678.592744798,0
+CSWC.US,D,20100818,000000,3.54528,3.60137,3.5271,3.54281,53011.764993215,0
+CSWC.US,D,20100819,000000,3.4731,3.52564,3.36119,3.36686,155503.07459119,0
+CSWC.US,D,20100820,000000,3.33863,3.4213,3.30939,3.38311,278914.06068873,0
+CSWC.US,D,20100823,000000,3.39911,3.40001,3.33616,3.35516,104611.51749771,0
+CSWC.US,D,20100824,000000,3.32099,3.39654,3.32099,3.33981,99702.311286922,0
+CSWC.US,D,20100825,000000,3.33003,3.42906,3.33003,3.38979,53346.707490539,0
+CSWC.US,D,20100826,000000,3.41975,3.42094,3.3854,3.3854,12589.897399434,0
+CSWC.US,D,20100827,000000,3.45985,3.51403,3.38649,3.49494,116343.26157066,0
+CSWC.US,D,20100830,000000,3.49458,3.49458,3.41445,3.41445,82699.053922743,0
+CSWC.US,D,20100831,000000,3.4076,3.40805,3.37772,3.37772,60470.25576697,0
+CSWC.US,D,20100901,000000,3.5271,3.54528,3.52335,3.54528,74004.778575524,0
+CSWC.US,D,20100902,000000,3.52052,3.5535,3.46845,3.55195,158023.89998772,0
+CSWC.US,D,20100903,000000,3.58017,3.58017,3.50042,3.55404,85772.643898191,0
+CSWC.US,D,20100907,000000,3.53541,3.53541,3.46113,3.46113,90459.649694085,0
+CSWC.US,D,20100908,000000,3.52253,3.55076,3.50087,3.52564,22302.135238519,0
+CSWC.US,D,20100909,000000,3.52947,3.52947,3.43253,3.4752,100811.12419473,0
+CSWC.US,D,20100910,000000,3.45145,3.46533,3.42477,3.45007,76662.426887629,0
+CSWC.US,D,20100913,000000,3.45354,3.48279,3.41061,3.48279,87193.413053508,0
+CSWC.US,D,20100914,000000,3.48316,3.48316,3.44286,3.44707,52191.922083097,0
+CSWC.US,D,20100915,000000,3.44378,3.47036,3.41646,3.45885,32327.423908439,0
+CSWC.US,D,20100916,000000,3.44286,3.44286,3.42012,3.42012,9470.334924352,0
+CSWC.US,D,20100917,000000,3.46972,3.46972,3.42221,3.4277,169762.21156062,0
+CSWC.US,D,20100920,000000,3.48279,3.50819,3.45428,3.50819,120057.182791,0
+CSWC.US,D,20100921,000000,3.50187,3.50187,3.48197,3.48197,63960.881989088,0
+CSWC.US,D,20100922,000000,3.4868,3.507,3.4868,3.49284,65011.681980694,0
+CSWC.US,D,20100923,000000,3.46076,3.4626,3.4267,3.4267,36829.445122477,0
+CSWC.US,D,20100924,000000,3.47347,3.48498,3.44231,3.48498,96911.123809218,0
+CSWC.US,D,20100927,000000,3.4868,3.4868,3.42697,3.42697,38719.790524044,0
+CSWC.US,D,20100928,000000,3.45145,3.50434,3.42623,3.50434,139141.24305523,0
+CSWC.US,D,20100929,000000,3.48389,3.56072,3.41938,3.55797,260435.305003,0
+CSWC.US,D,20100930,000000,3.55195,3.58182,3.46972,3.51576,389863.21563582,0
+CSWC.US,D,20101001,000000,3.55651,3.56173,3.52874,3.55076,137161.14182104,0
+CSWC.US,D,20101004,000000,3.52491,3.54035,3.4921,3.50325,85772.643898191,0
+CSWC.US,D,20101005,000000,3.54299,3.57158,3.54299,3.57158,65624.648642464,0
+CSWC.US,D,20101006,000000,3.6012,3.60137,3.56173,3.56611,108165.62955265,0
+CSWC.US,D,20101007,000000,3.56611,3.58766,3.55651,3.57835,84956.084738046,0
+CSWC.US,D,20101008,000000,3.53541,3.58538,3.48498,3.58392,111106.77494583,0
+CSWC.US,D,20101011,000000,3.57962,3.59269,3.57835,3.58483,35596.944298989,0
+CSWC.US,D,20101012,000000,3.6012,3.6012,3.57707,3.58319,35151.448885881,0
+CSWC.US,D,20101013,000000,3.59269,3.62987,3.58684,3.62311,182150.70562833,0
+CSWC.US,D,20101014,000000,3.61846,3.66532,3.61846,3.63389,128932.06438678,0
+CSWC.US,D,20101015,000000,3.673,3.67483,3.63773,3.66322,210661.31748393,0
+CSWC.US,D,20101018,000000,3.6592,3.78509,3.6592,3.74837,107962.03705427,0
+CSWC.US,D,20101019,000000,3.71301,3.75549,3.69401,3.71018,140309.16346256,0
+CSWC.US,D,20101020,000000,3.73585,3.77632,3.72343,3.74417,43437.444653027,0
+CSWC.US,D,20101021,000000,3.74224,3.76143,3.69264,3.72626,65683.756141992,0
+CSWC.US,D,20101022,000000,3.74773,3.77166,3.70698,3.77166,86454.569309411,0
+CSWC.US,D,20101025,000000,3.7755,3.78701,3.75714,3.77796,125728.2189957,0
+CSWC.US,D,20101026,000000,3.76774,3.78071,3.75065,3.77422,96173.374648445,0
+CSWC.US,D,20101027,000000,3.76957,3.78902,3.74288,3.74454,78151.060209071,0
+CSWC.US,D,20101028,000000,3.748,3.75942,3.74335,3.74335,26525.037704788,0
+CSWC.US,D,20101029,000000,3.7247,3.77257,3.72333,3.74178,126820.61315364,0
+CSWC.US,D,20101101,000000,3.77331,3.79011,3.74873,3.7692,85863.494314132,0
+CSWC.US,D,20101102,000000,3.79067,3.90551,3.79067,3.85297,366934.97873564,0
+CSWC.US,D,20101103,000000,3.85362,3.91034,3.85297,3.91034,53695.879571083,0
+CSWC.US,D,20101104,000000,3.96534,4.08511,3.96534,4.08401,100811.12419473,0
+CSWC.US,D,20101105,000000,4.12824,4.12824,4.02656,4.02692,67563.155710313,0
+CSWC.US,D,20101108,000000,3.97146,3.97146,3.97146,3.97146,11996.633237506,0
+CSWC.US,D,20101109,000000,3.97732,3.97732,3.91236,3.91236,48271.124614416,0
+CSWC.US,D,20101110,000000,3.95968,4.02692,3.90551,3.96991,246444.3409481,0
+CSWC.US,D,20101111,000000,3.95192,3.98836,3.92296,3.96434,142652.6663605,0
+CSWC.US,D,20101112,000000,3.91867,3.92907,3.88761,3.88761,106995.51997865,0
+CSWC.US,D,20101115,000000,3.91034,3.93008,3.90056,3.90084,81856.224762809,0
+CSWC.US,D,20101116,000000,3.92442,3.92442,3.84722,3.84722,71687.545677368,0
+CSWC.US,D,20101117,000000,3.81651,3.86248,3.81651,3.86111,20394.27650376,0
+CSWC.US,D,20101118,000000,3.87709,3.91738,3.87709,3.90113,146454.1542468,0
+CSWC.US,D,20101119,000000,3.90706,3.90706,3.81132,3.87509,128611.35147267,0
+CSWC.US,D,20101122,000000,3.82986,3.87618,3.82986,3.86832,139372.20013671,0
+CSWC.US,D,20101123,000000,3.81817,3.83342,3.67656,3.71438,113935.17825656,0
+CSWC.US,D,20101124,000000,3.73466,3.8686,3.71475,3.8686,184964.87935585,0
+CSWC.US,D,20101129,000000,3.74335,3.81999,3.74335,3.81999,49047.184191549,0
+CSWC.US,D,20101130,000000,3.79634,3.88258,3.79634,3.88258,175461.70693176,0
+CSWC.US,D,20101201,000000,3.9034,3.9034,3.78792,3.86476,250286.32841741,0
+CSWC.US,D,20101202,000000,3.87975,3.87975,3.83808,3.86111,128669.36438887,0
+CSWC.US,D,20101203,000000,3.7692,3.99979,3.7692,3.88761,517905.38377969,0
+CSWC.US,D,20101206,000000,3.87536,3.89125,3.84184,3.87234,132501.50060826,0
+CSWC.US,D,20101207,000000,3.91921,3.91921,3.86768,3.87234,136653.25515843,0
+CSWC.US,D,20101208,000000,3.87307,3.95548,3.8707,3.90998,385999.33650002,0
+CSWC.US,D,20101209,000000,3.92067,3.97338,3.92067,3.97338,65255.774062077,0
+CSWC.US,D,20101210,000000,3.96873,3.96873,3.91391,3.96197,78529.786039379,0
+CSWC.US,D,20101213,000000,3.96114,4.02235,3.9182,3.95804,80537.251856677,0
+CSWC.US,D,20101214,000000,4.02656,4.10951,4.02656,4.08494,56571.349964781,0
+CSWC.US,D,20101215,000000,4.07863,4.12623,4.00308,4.09462,385979.63400017,0
+CSWC.US,D,20101216,000000,4.08384,4.20771,4.00052,4.19183,141034.87220676,0
+CSWC.US,D,20101217,000000,4.20644,4.35115,4.18214,4.29844,499299.65642831,0
+CSWC.US,D,20101220,000000,4.33297,4.33334,4.08997,4.13271,883481.98460951,0
+CSWC.US,D,20101221,000000,4.16222,4.16222,4.11965,4.1435,129421.34313286,0
+CSWC.US,D,20101222,000000,4.1435,4.18589,4.11444,4.11444,141034.87220676,0
+CSWC.US,D,20101223,000000,4.15008,4.15008,4.04107,4.11682,344695.23474662,0
+CSWC.US,D,20101227,000000,4.1435,4.23906,4.13728,4.16194,218491.96658804,0
+CSWC.US,D,20101228,000000,4.14614,4.16762,4.07452,4.14953,339452.18062182,0
+CSWC.US,D,20101229,000000,4.13381,4.13381,4.09863,4.10458,580168.56703235,0
+CSWC.US,D,20101230,000000,4.13728,4.13728,4.03131,4.03131,739782.8965907,0
+CSWC.US,D,20101231,000000,4.04309,4.05341,3.99996,4.01934,139391.90263656,0
+CSWC.US,D,20110103,000000,4.05351,4.05881,4.00326,4.05881,130118.59271063,0
+CSWC.US,D,20110104,000000,4.05789,4.09882,3.95209,3.99275,208934.06499773,0
+CSWC.US,D,20110105,000000,4.00272,4.03487,3.90889,4.01743,318662.75953789,0
+CSWC.US,D,20110106,000000,4.01743,4.02409,3.96781,4.00646,97909.383801244,0
+CSWC.US,D,20110107,000000,3.98087,3.98087,3.92442,3.93008,49236.547106704,0
+CSWC.US,D,20110110,000000,3.93045,3.94114,3.90998,3.91098,50058.579183471,0
+CSWC.US,D,20110111,000000,3.91098,3.91693,3.85362,3.85362,146869.00132683,0
+CSWC.US,D,20110112,000000,3.87234,3.90056,3.85709,3.90056,232660.25314154,0
+CSWC.US,D,20110113,000000,3.8992,3.8992,3.83342,3.83808,143296.28135536,0
+CSWC.US,D,20110114,000000,3.8378,3.99193,3.83342,3.87234,467276.5266841,0
+CSWC.US,D,20110118,000000,3.87234,3.91098,3.87234,3.88056,34117.067644143,0
+CSWC.US,D,20110119,000000,3.88012,3.88012,3.78902,3.78902,164777.47910045,0
+CSWC.US,D,20110120,000000,3.74335,3.85196,3.67446,3.71073,141324.93678779,0
+CSWC.US,D,20110121,000000,3.75102,3.84137,3.75102,3.79789,214746.3024513,0
+CSWC.US,D,20110124,000000,3.81534,3.83342,3.77952,3.78582,23497.420228971,0
+CSWC.US,D,20110125,000000,3.78637,3.83342,3.64038,3.68103,254058.26255394,0
+CSWC.US,D,20110126,000000,3.6962,3.8644,3.69318,3.80683,338939.91562592,0
+CSWC.US,D,20110127,000000,3.78701,3.83115,3.77614,3.78902,35207.272635434,0
+CSWC.US,D,20110128,000000,3.79487,3.8559,3.78436,3.78436,105269.36207579,0
+CSWC.US,D,20110131,000000,3.83142,3.83142,3.76143,3.77733,93806.885500681,0
+CSWC.US,D,20110201,000000,3.80994,3.89125,3.79487,3.83571,118313.51155492,0
+CSWC.US,D,20110202,000000,3.70771,3.89153,3.70771,3.86192,28508.422688944,0
+CSWC.US,D,20110203,000000,3.84329,3.87618,3.84329,3.87234,43602.726735039,0
+CSWC.US,D,20110204,000000,3.75595,3.86228,3.75595,3.86065,92628.019260098,0
+CSWC.US,D,20110207,000000,3.85544,3.8729,3.84904,3.8729,29126.862267337,0
+CSWC.US,D,20110208,000000,3.85196,3.87618,3.82164,3.87618,86479.744725875,0
+CSWC.US,D,20110209,000000,3.85115,3.86412,3.85115,3.8559,66594.449468051,0
+CSWC.US,D,20110210,000000,3.86412,3.87234,3.8559,3.87234,63572.304908858,0
+CSWC.US,D,20110211,000000,3.84539,3.87234,3.84539,3.87234,90896.388440596,0
+CSWC.US,D,20110214,000000,3.86228,3.87234,3.8601,3.8601,41126.779254817,0
+CSWC.US,D,20110215,000000,3.85681,3.87234,3.85681,3.8707,111947.41493911,0
+CSWC.US,D,20110216,000000,3.85709,3.87655,3.85709,3.87655,84358.442242821,0
+CSWC.US,D,20110217,000000,3.88531,3.88531,3.86065,3.87371,56016.396219214,0
+CSWC.US,D,20110218,000000,3.87371,3.87371,3.8644,3.87234,111777.75452379,0
+CSWC.US,D,20110222,000000,3.87234,3.87371,3.82666,3.84228,198956.93799408,0
+CSWC.US,D,20110223,000000,3.85726,3.85726,3.77011,3.78336,73494.702746266,0
+CSWC.US,D,20110224,000000,3.80319,3.81296,3.76563,3.81296,85837.224314342,0
+CSWC.US,D,20110225,000000,3.80683,3.82255,3.77386,3.82255,48433.122946455,0
+CSWC.US,D,20110228,000000,3.79907,3.86997,3.79577,3.86997,82699.053922743,0
+CSWC.US,D,20110301,000000,3.86997,3.86997,3.79304,3.80163,38368.429276851,0
+CSWC.US,D,20110302,000000,3.80163,3.80163,3.74069,3.75247,56510.053298604,0
+CSWC.US,D,20110303,000000,3.78108,3.81817,3.78108,3.81817,82143.005593851,0
+CSWC.US,D,20110304,000000,3.82986,3.89153,3.81433,3.81999,64804.805732346,0
+CSWC.US,D,20110307,000000,3.80254,3.80501,3.75183,3.77386,150520.53129765,0
+CSWC.US,D,20110308,000000,3.79011,3.7987,3.77706,3.78144,48576.513361977,0
+CSWC.US,D,20110309,000000,3.79944,3.79944,3.77669,3.78947,26373.985205994,0
+CSWC.US,D,20110310,000000,3.77047,3.77047,3.67108,3.67108,89437.308868918,0
+CSWC.US,D,20110311,000000,3.67866,3.68697,3.66487,3.67409,127491.59273161,0
+CSWC.US,D,20110314,000000,3.65555,3.6592,3.60905,3.60905,79476.60061515,0
+CSWC.US,D,20110315,000000,3.58392,3.58392,3.5238,3.5238,76578.143971636,0
+CSWC.US,D,20110316,000000,3.49329,3.49329,3.43921,3.45145,86211.571811352,0
+CSWC.US,D,20110317,000000,3.50024,3.53385,3.50024,3.53385,185850.39726545,0
+CSWC.US,D,20110318,000000,3.54299,3.57021,3.46935,3.56299,490012.11691917,0
+CSWC.US,D,20110321,000000,3.59498,3.63233,3.59314,3.62284,140346.37929559,0
+CSWC.US,D,20110322,000000,3.6075,3.6075,3.53084,3.53084,205153.37419459,0
+CSWC.US,D,20110323,000000,3.49458,3.5238,3.48753,3.49146,520928.62292221,0
+CSWC.US,D,20110324,000000,3.49458,3.50398,3.48535,3.49458,178458.67607449,0
+CSWC.US,D,20110325,000000,3.49329,3.5111,3.49119,3.49494,178373.29857517,0
+CSWC.US,D,20110328,000000,3.49458,3.5238,3.46196,3.47703,804349.08315829,0
+CSWC.US,D,20110329,000000,3.48726,3.50434,3.48461,3.48498,113790.69325771,0
+CSWC.US,D,20110330,000000,3.48498,3.55843,3.48406,3.49458,1324154.6635895,0
+CSWC.US,D,20110331,000000,3.49458,3.54427,3.45191,3.54427,516615.96462333,0
+CSWC.US,D,20110401,000000,3.55267,3.60484,3.54875,3.60237,76063.689809079,0
+CSWC.US,D,20110404,000000,3.60137,3.64038,3.58712,3.64038,122440.09068862,0
+CSWC.US,D,20110405,000000,3.66505,3.80483,3.66505,3.76737,418833.55248774,0
+CSWC.US,D,20110406,000000,3.77833,3.77833,3.75786,3.76527,47722.738368796,0
+CSWC.US,D,20110407,000000,3.79669,3.79669,3.66404,3.7005,393313.34227493,0
+CSWC.US,D,20110408,000000,3.72589,3.75659,3.7174,3.7174,53263.51915787,0
+CSWC.US,D,20110411,000000,3.73749,3.73749,3.69931,3.69931,126387.1581571,0
+CSWC.US,D,20110412,000000,3.72827,3.72991,3.70845,3.70845,117573.57322749,0
+CSWC.US,D,20110413,000000,3.73146,3.73924,3.70954,3.73219,191330.97597167,0
+CSWC.US,D,20110414,000000,3.7174,3.75476,3.68862,3.70662,148139.81256667,0
+CSWC.US,D,20110415,000000,3.75102,3.76774,3.70771,3.72544,126266.75399139,0
+CSWC.US,D,20110418,000000,3.69931,3.72544,3.6962,3.70223,39436.74260165,0
+CSWC.US,D,20110419,000000,3.65226,3.69017,3.65098,3.67171,24345.722305529,0
+CSWC.US,D,20110420,000000,3.71219,3.71219,3.65171,3.67839,60678.226598642,0
+CSWC.US,D,20110421,000000,3.63389,3.67793,3.61662,3.64787,94367.312162872,0
+CSWC.US,D,20110425,000000,3.64787,3.74837,3.64677,3.70223,123138.43484972,0
+CSWC.US,D,20110426,000000,3.67866,3.72014,3.67684,3.68086,76967.81563519,0
+CSWC.US,D,20110427,000000,3.69218,3.70862,3.66687,3.69803,104367.42541632,0
+CSWC.US,D,20110428,000000,3.7238,3.7238,3.68103,3.70972,50221.672098835,0
+CSWC.US,D,20110429,000000,3.69638,3.72663,3.68286,3.72663,88402.927627181,0
+CSWC.US,D,20110502,000000,3.77331,3.77331,3.64833,3.67866,184181.15769545,0
+CSWC.US,D,20110503,000000,3.67866,3.69976,3.67866,3.67866,122769.56026933,0
+CSWC.US,D,20110504,000000,3.69273,3.72288,3.66852,3.66852,185685.11518344,0
+CSWC.US,D,20110505,000000,3.67061,3.69565,3.65965,3.68561,51581.144587976,0
+CSWC.US,D,20110506,000000,3.71338,3.73585,3.63206,3.65016,140764.51012559,0
+CSWC.US,D,20110509,000000,3.62979,3.73466,3.62055,3.69703,567530.50796662,0
+CSWC.US,D,20110510,000000,3.70068,3.73293,3.68451,3.73293,80969.612269891,0
+CSWC.US,D,20110511,000000,3.71374,3.72708,3.62229,3.62229,280235.22276151,0
+CSWC.US,D,20110512,000000,3.62184,3.67446,3.49494,3.67446,412405.06462242,0
+CSWC.US,D,20110513,000000,3.68642,3.68642,3.64915,3.64915,59710.614939705,0
+CSWC.US,D,20110516,000000,3.64741,3.64952,3.58967,3.58967,278914.06068873,0
+CSWC.US,D,20110517,000000,3.59991,3.61279,3.58136,3.60183,46934.638375091,0
+CSWC.US,D,20110518,000000,3.61562,3.67656,3.60073,3.67656,474713.12579137,0
+CSWC.US,D,20110519,000000,3.69026,3.72133,3.63891,3.6982,345552.29348977,0
+CSWC.US,D,20110520,000000,3.64019,3.71721,3.64019,3.68378,158530.69206701,0
+CSWC.US,D,20110523,000000,3.62531,3.66112,3.62092,3.62092,94086.004248451,0
+CSWC.US,D,20110524,000000,3.63846,3.6455,3.57853,3.58712,331403.70943613,0
+CSWC.US,D,20110525,000000,3.58292,3.67574,3.54821,3.58538,796400.21905511,0
+CSWC.US,D,20110526,000000,3.55469,3.59589,3.5387,3.59215,85970.763479942,0
+CSWC.US,D,20110527,000000,3.59745,3.61589,3.59169,3.60649,245628.87637128,0
+CSWC.US,D,20110531,000000,3.60686,3.64485,3.60686,3.62987,254271.70630224,0
+CSWC.US,D,20110601,000000,3.62796,3.63289,3.61507,3.62677,237733.64685101,0
+CSWC.US,D,20110602,000000,3.63289,3.67071,3.618,3.67071,88547.412626026,0
+CSWC.US,D,20110603,000000,3.64394,3.72763,3.64394,3.65737,150293.95254946,0
+CSWC.US,D,20110606,000000,3.70379,3.72827,3.65737,3.65737,126020.47274336,0
+CSWC.US,D,20110607,000000,3.67171,3.68561,3.6539,3.65829,65747.241974818,0
+CSWC.US,D,20110608,000000,3.68286,3.68322,3.66112,3.66212,75422.263980868,0
+CSWC.US,D,20110609,000000,3.66377,3.67719,3.64065,3.66404,52866.185411044,0
+CSWC.US,D,20110610,000000,3.65773,3.66212,3.62906,3.62906,171050.53613367,0
+CSWC.US,D,20110613,000000,3.67839,3.67839,3.61644,3.62767,345203.12140923,0
+CSWC.US,D,20110614,000000,3.63289,3.67071,3.63289,3.67071,86741.350140453,0
+CSWC.US,D,20110615,000000,3.64915,3.68451,3.636,3.63928,148881.94006075,0
+CSWC.US,D,20110616,000000,3.65144,3.67656,3.63891,3.65144,92556.871343999,0
+CSWC.US,D,20110617,000000,3.6824,3.72827,3.65061,3.68378,503938.50055793,0
+CSWC.US,D,20110620,000000,3.68844,3.71118,3.64467,3.70132,307052.51421397,0
+CSWC.US,D,20110621,000000,3.7217,3.73539,3.68606,3.73539,204256.91045176,0
+CSWC.US,D,20110622,000000,3.69155,3.71529,3.63928,3.65737,105826.504988,0
+CSWC.US,D,20110623,000000,3.63636,3.70004,3.63142,3.65555,323064.07908606,0
+CSWC.US,D,20110624,000000,3.65555,3.65555,3.53541,3.57734,1010157.018181,0
+CSWC.US,D,20110627,000000,3.55944,3.61644,3.49567,3.57734,862888.49394067,0
+CSWC.US,D,20110628,000000,3.59717,3.61371,3.53943,3.56455,167774.44824317,0
+CSWC.US,D,20110629,000000,3.60466,3.63052,3.55076,3.5726,760446.4405923,0
+CSWC.US,D,20110630,000000,3.60028,3.60713,3.55514,3.58795,350668.37594891,0
+CSWC.US,D,20110701,000000,3.64467,3.67574,3.61507,3.66093,99680.41962043,0
+CSWC.US,D,20110705,000000,3.65555,3.76271,3.65061,3.75759,249960.14258668,0
+CSWC.US,D,20110706,000000,3.71694,3.80757,3.69418,3.80729,386125.21358233,0
+CSWC.US,D,20110707,000000,3.75431,3.95375,3.74973,3.8886,690835.31948168,0
+CSWC.US,D,20110708,000000,3.86302,3.89051,3.73266,3.87618,170279.94947316,0
+CSWC.US,D,20110711,000000,3.86384,3.92269,3.82886,3.88093,444127.18395235,0
+CSWC.US,D,20110712,000000,3.84613,3.88357,3.84613,3.86777,51144.405841464,0
+CSWC.US,D,20110713,000000,3.86777,3.87975,3.79112,3.87975,181047.36563715,0
+CSWC.US,D,20110714,000000,3.87975,3.87975,3.79999,3.79999,77167.029800265,0
+CSWC.US,D,20110715,000000,3.8675,3.8675,3.78208,3.78208,106320.16206739,0
+CSWC.US,D,20110718,000000,3.78491,3.83698,3.76893,3.76893,269862.9511777,0
+CSWC.US,D,20110719,000000,3.79011,3.8494,3.7523,3.8283,121147.38778229,0
+CSWC.US,D,20110720,000000,3.8283,3.94626,3.79907,3.80639,772279.98091445,0
+CSWC.US,D,20110721,000000,3.88732,3.88732,3.76856,3.87709,282966.20815636,0
+CSWC.US,D,20110722,000000,3.88449,3.88449,3.78062,3.80483,32040.643077396,0
+CSWC.US,D,20110725,000000,3.78738,3.78738,3.70972,3.74124,112585.55701735,0
+CSWC.US,D,20110726,000000,3.75869,3.75869,3.67483,3.68734,96831.219226524,0
+CSWC.US,D,20110727,000000,3.68734,3.68734,3.64431,3.65701,281139.34858762,0
+CSWC.US,D,20110728,000000,3.67409,3.68177,3.65144,3.68177,55179.039975903,0
+CSWC.US,D,20110729,000000,3.63828,3.72269,3.63828,3.65153,127885.64272847,0
+CSWC.US,D,20110801,000000,3.71529,3.71529,3.62906,3.65773,116857.71573322,0
+CSWC.US,D,20110802,000000,3.64915,3.69418,3.64915,3.65866,214873.27411695,0
+CSWC.US,D,20110803,000000,3.66568,3.69401,3.66404,3.67446,49871.405434966,0
+CSWC.US,D,20110804,000000,3.65583,3.79112,3.61279,3.71118,399796.55930647,0
+CSWC.US,D,20110805,000000,3.71721,3.71941,3.59215,3.63736,175996.9581775,0
+CSWC.US,D,20110808,000000,3.57899,3.57899,3.22789,3.22789,285006.51147341,0
+CSWC.US,D,20110809,000000,3.50966,3.83405,3.27586,3.62211,232325.31064421,0
+CSWC.US,D,20110810,000000,3.57734,3.64504,3.34027,3.34557,136635.74182524,0
+CSWC.US,D,20110811,000000,3.34027,3.48927,3.30555,3.3305,712239.89639404,0
+CSWC.US,D,20110812,000000,3.40358,3.40358,3.21519,3.21519,72878.452334522,0
+CSWC.US,D,20110815,000000,3.22982,3.36274,3.20076,3.34758,592238.53735259,0
+CSWC.US,D,20110816,000000,3.305,3.3559,3.29751,3.31907,177989.09982824,0
+CSWC.US,D,20110817,000000,3.37691,3.37691,3.32483,3.33003,36767.053872976,0
+CSWC.US,D,20110818,000000,3.30107,3.30546,3.17892,3.17892,451749.8622248,0
+CSWC.US,D,20110819,000000,3.1559,3.25512,3.1559,3.20633,146807.70466065,0
+CSWC.US,D,20110822,000000,3.11379,3.27093,3.11379,3.19619,77047.720217885,0
+CSWC.US,D,20110823,000000,3.12009,3.27312,3.12009,3.26956,331339.12901997,0
+CSWC.US,D,20110824,000000,3.27257,3.33616,3.23584,3.29971,99867.593368935,0
+CSWC.US,D,20110825,000000,3.31623,3.31623,3.20314,3.20314,206539.11668351,0
+CSWC.US,D,20110826,000000,3.2035,3.28363,3.19509,3.28363,102828.44126195,0
+CSWC.US,D,20110829,000000,3.30025,3.451,3.30025,3.44925,219270.21533183,0
+CSWC.US,D,20110830,000000,3.42248,3.49648,3.38376,3.46096,156135.7437528,0
+CSWC.US,D,20110831,000000,3.46662,3.48288,3.36649,3.46533,239643.69475242,0
+CSWC.US,D,20110901,000000,3.45583,3.46589,3.21017,3.25411,593559.69942537,0
+CSWC.US,D,20110902,000000,3.18167,3.25777,3.13242,3.14952,160278.74163638,0
+CSWC.US,D,20110906,000000,3.08584,3.22315,3.04919,3.17892,197969.62383531,0
+CSWC.US,D,20110907,000000,3.18962,3.34356,3.18962,3.3136,195259.43552362,0
+CSWC.US,D,20110908,000000,3.30764,3.35726,3.11836,3.11836,290608.58892865,0
+CSWC.US,D,20110909,000000,3.11124,3.29906,3.10136,3.12831,249833.17092103,0
+CSWC.US,D,20110912,000000,3.09616,3.26362,3.09616,3.16733,141708.04095138,0
+CSWC.US,D,20110913,000000,3.19007,3.20633,3.15518,3.2025,111089.26161263,0
+CSWC.US,D,20110914,000000,3.24123,3.2785,3.20223,3.26535,82739.553505752,0
+CSWC.US,D,20110915,000000,3.29266,3.33397,3.20469,3.27093,301291.72217666,0
+CSWC.US,D,20110916,000000,3.30427,3.38201,3.24899,3.24899,196023.45468418,0
+CSWC.US,D,20110919,000000,3.21108,3.21108,3.11553,3.13233,68809.886117021,0
+CSWC.US,D,20110920,000000,3.15764,3.18541,3.11087,3.11087,97053.419641414,0
+CSWC.US,D,20110921,000000,3.11471,3.11471,2.95043,2.9941,120102.0607073,0
+CSWC.US,D,20110922,000000,2.94943,2.99174,2.94787,2.96323,298472.0755325,0
+CSWC.US,D,20110923,000000,2.96442,3.0111,2.96323,2.99511,93358.106337599,0
+CSWC.US,D,20110926,000000,2.9963,3.06802,2.95043,3.06802,55823.749554086,0
+CSWC.US,D,20110927,000000,3.07303,3.14915,3.07303,3.13791,158631.39373287,0
+CSWC.US,D,20110928,000000,3.21583,3.21583,3.02508,3.02672,127085.50231818,0
+CSWC.US,D,20110929,000000,3.09953,3.09953,2.94286,3.01403,141424.54387031,0
+CSWC.US,D,20110930,000000,2.97117,2.97117,2.79174,2.87744,224836.17153737,0
+CSWC.US,D,20111003,000000,2.81934,2.85204,2.76152,2.7997,254349.42171829,0
+CSWC.US,D,20111004,000000,2.73986,3.15235,2.73986,3.08547,266492.72912128,0
+CSWC.US,D,20111005,000000,3.06088,3.18021,2.72487,3.18021,93358.106337599,0
+CSWC.US,D,20111006,000000,3.20534,3.28043,3.14668,3.26535,212217.81497149,0
+CSWC.US,D,20111007,000000,3.25996,3.25996,3.07697,3.14028,195917.2801017,0
+CSWC.US,D,20111010,000000,3.17536,3.19848,2.91947,3.06409,367425.35206505,0
+CSWC.US,D,20111011,000000,3.03778,3.20633,3.03778,3.15334,87282.074302801,0
+CSWC.US,D,20111012,000000,3.18879,3.19273,3.13791,3.19273,128956.14521991,0
+CSWC.US,D,20111013,000000,3.16486,3.20789,3.14969,3.18541,42085.634247158,0
+CSWC.US,D,20111014,000000,3.22615,3.26517,3.20916,3.26517,60405.675350819,0
+CSWC.US,D,20111017,000000,3.24489,3.24489,3.13032,3.13032,168800.07281831,0
+CSWC.US,D,20111018,000000,3.1846,3.28564,3.13198,3.27997,105636.04748953,0
+CSWC.US,D,20111019,000000,3.287,3.287,3.17683,3.19053,60174.71826933,0
+CSWC.US,D,20111020,000000,3.17107,3.17637,3.17107,3.17637,24382.938138565,0
+CSWC.US,D,20111021,000000,3.22716,3.22716,3.18021,3.20231,111146.17994551,0
+CSWC.US,D,20111024,000000,3.20715,3.28335,3.19848,3.25731,138121.0913967,0
+CSWC.US,D,20111025,000000,3.23822,3.27687,3.0937,3.09889,107944.52372108,0
+CSWC.US,D,20111026,000000,3.13791,3.20597,3.07212,3.20597,145565.35258724,0
+CSWC.US,D,20111027,000000,3.30107,3.58136,3.24855,3.52819,424880.03077277,0
+CSWC.US,D,20111028,000000,3.49329,3.53851,3.44258,3.46533,172871.92278579,0
+CSWC.US,D,20111031,000000,3.40741,3.46076,3.39874,3.42221,89106.744704891,0
+CSWC.US,D,20111101,000000,3.38348,3.38348,3.19556,3.21127,114848.06074927,0
+CSWC.US,D,20111102,000000,3.24306,3.27412,3.174,3.20405,109321.50954342,0
+CSWC.US,D,20111103,000000,3.24645,3.30181,3.21127,3.28956,104611.51749771,0
+CSWC.US,D,20111104,000000,3.20926,3.27412,3.20926,3.27412,21069.634415031,0
+CSWC.US,D,20111107,000000,3.27284,3.27887,3.25311,3.26207,44742.187975937,0
+CSWC.US,D,20111108,000000,3.26818,3.31186,3.26736,3.31186,54371.237482356,0
+CSWC.US,D,20111109,000000,3.26663,3.29259,3.23292,3.26864,251641.42257325,0
+CSWC.US,D,20111110,000000,3.31587,3.32538,3.28234,3.32483,52374.717498303,0
+CSWC.US,D,20111111,000000,3.32747,3.3939,3.32747,3.3939,89987.884281187,0
+CSWC.US,D,20111114,000000,3.37873,3.37983,3.29934,3.32328,92345.616762353,0
+CSWC.US,D,20111115,000000,3.30574,3.4299,3.29422,3.39545,351922.76843888,0
+CSWC.US,D,20111116,000000,3.44871,3.45547,3.3843,3.3843,57806.039954919,0
+CSWC.US,D,20111117,000000,3.33323,3.40494,3.28993,3.31267,237961.32018252,0
+CSWC.US,D,20111118,000000,3.32464,3.36019,3.28581,3.32584,237156.80143895,0
+CSWC.US,D,20111121,000000,3.26316,3.35443,3.26316,3.26362,299001.85386161,0
+CSWC.US,D,20111122,000000,3.25923,3.30181,3.25923,3.27687,83744.380997725,0
+CSWC.US,D,20111123,000000,3.27687,3.35534,3.14247,3.14247,123077.13818355,0
+CSWC.US,D,20111125,000000,3.13781,3.21675,3.12521,3.16979,145866.3630015,0
+CSWC.US,D,20111128,000000,3.22608,3.23182,3.11379,3.19819,185812.08684909,0
+CSWC.US,D,20111129,000000,3.20295,3.20295,3.14202,3.14202,44066.830064666,0
+CSWC.US,D,20111130,000000,3.23475,3.36036,3.23475,3.35909,287484.64812027,0
+CSWC.US,D,20111201,000000,3.25923,3.32099,3.25923,3.27046,167930.97365858,0
+CSWC.US,D,20111202,000000,3.29495,3.32628,3.27586,3.32584,54593.437897247,0
+CSWC.US,D,20111205,000000,3.26782,3.378,3.17272,3.378,147173.29549107,0
+CSWC.US,D,20111206,000000,3.38038,3.38038,3.30181,3.31094,135813.70974847,0
+CSWC.US,D,20111207,000000,3.29897,3.31935,3.26682,3.31935,133518.3685168,0
+CSWC.US,D,20111208,000000,3.31222,3.31222,3.25996,3.25996,159314.41372741,0
+CSWC.US,D,20111209,000000,3.26956,3.32584,3.26581,3.32584,96281.738397579,0
+CSWC.US,D,20111212,000000,3.27001,3.28261,3.18066,3.20268,114674.02200066,0
+CSWC.US,D,20111213,000000,3.24899,3.27312,3.15691,3.16486,134278.00934407,0
+CSWC.US,D,20111214,000000,3.16979,3.18641,3.14156,3.18641,192978.32387518,0
+CSWC.US,D,20111215,000000,3.23073,3.26152,3.0111,3.06537,414678.51418759,0
+CSWC.US,D,20111216,000000,3.08803,3.10638,3.05769,3.06628,510859.55091931,0
+CSWC.US,D,20111219,000000,3.08273,3.0862,2.98122,2.98288,475447.59120218,0
+CSWC.US,D,20111220,000000,3.05505,3.11141,2.98945,3.10638,259979.95833998,0
+CSWC.US,D,20111221,000000,3.09397,3.09451,3.06318,3.0651,48271.124614416,0
+CSWC.US,D,20111222,000000,3.09889,3.09889,3.01174,3.05011,110836.41286465,0
+CSWC.US,D,20111223,000000,3.03978,3.11726,3.03978,3.10255,49751.001269261,0
+CSWC.US,D,20111227,000000,3.08273,3.0862,3.02399,3.047,77047.720217885,0
+CSWC.US,D,20111228,000000,3.05825,3.12503,3.00151,3.10255,164630.80493495,0
+CSWC.US,D,20111229,000000,3.20204,3.20204,3.16915,3.19509,68828.494033539,0
+CSWC.US,D,20111230,000000,3.19692,3.21209,3.13343,3.18641,69998.603607525,0
+CSWC.US,D,20120103,000000,3.18678,3.24306,3.18678,3.21876,275857.98404647,0
+CSWC.US,D,20120104,000000,3.22534,3.23511,3.18641,3.18641,106905.76414605,0
+CSWC.US,D,20120105,000000,3.194,3.2172,3.18139,3.2172,38598.291775015,0
+CSWC.US,D,20120106,000000,3.23137,3.25202,3.21327,3.25202,91712.94760074,0
+CSWC.US,D,20120109,000000,3.31469,3.31506,3.25083,3.30035,80619.345606022,0
+CSWC.US,D,20120110,000000,3.32272,3.34228,3.32272,3.34228,63247.213661455,0
+CSWC.US,D,20120111,000000,3.30117,3.31998,3.30117,3.31998,33953.974728779,0
+CSWC.US,D,20120112,000000,3.31615,3.34228,3.30355,3.34228,39599.835517014,0
+CSWC.US,D,20120113,000000,3.30244,3.30244,3.269,3.269,75359.872731367,0
+CSWC.US,D,20120117,000000,3.27229,3.28308,3.22534,3.26663,138032.43014742,0
+CSWC.US,D,20120118,000000,3.2817,3.31953,3.2817,3.29495,35021.193470254,0
+CSWC.US,D,20120119,000000,3.2913,3.35443,3.2913,3.34154,49071.265024691,0
+CSWC.US,D,20120120,000000,3.32136,3.45474,3.32136,3.40714,78408.28729035,0
+CSWC.US,D,20120123,000000,3.38247,3.43382,3.36686,3.43382,40109.911346274,0
+CSWC.US,D,20120124,000000,3.40458,3.43309,3.39289,3.43309,93604.387585631,0
+CSWC.US,D,20120125,000000,3.45354,3.46022,3.3843,3.43812,54477.412064841,0
+CSWC.US,D,20120126,000000,3.43747,3.4626,3.42248,3.44396,70817.351934319,0
+CSWC.US,D,20120127,000000,3.43034,3.51065,3.43034,3.48525,69854.118608679,0
+CSWC.US,D,20120130,000000,3.51631,3.51631,3.46196,3.46196,212735.55288402,0
+CSWC.US,D,20120131,000000,3.49384,3.49384,3.43856,3.48589,103316.62542472,0
+CSWC.US,D,20120201,000000,3.47731,3.5017,3.45885,3.47694,130839.92312153,0
+CSWC.US,D,20120202,000000,3.46196,3.49685,3.4583,3.49009,64823.413648864,0
+CSWC.US,D,20120203,000000,3.47731,3.58365,3.46196,3.58365,140975.76470723,0
+CSWC.US,D,20120206,000000,3.49175,3.59023,3.49175,3.55734,19252.626096212,0
+CSWC.US,D,20120207,000000,3.59169,3.60183,3.54564,3.58684,92201.131763508,0
+CSWC.US,D,20120208,000000,3.56665,3.59068,3.527,3.55606,99102.479625047,0
+CSWC.US,D,20120209,000000,3.56173,3.59854,3.55944,3.57689,100708.23336222,0
+CSWC.US,D,20120210,000000,3.55543,3.59991,3.52107,3.55131,154531.08459896,0
+CSWC.US,D,20120213,000000,3.57314,3.59589,3.57314,3.59498,48511.932945825,0
+CSWC.US,D,20120214,000000,3.55826,3.61206,3.54446,3.54564,212179.50455514,0
+CSWC.US,D,20120215,000000,3.54062,3.57277,3.53605,3.55404,127039.52981856,0
+CSWC.US,D,20120216,000000,3.53779,3.61398,3.53779,3.61398,74359.423572692,0
+CSWC.US,D,20120217,000000,3.61196,3.61727,3.60777,3.60777,42752.235491833,0
+CSWC.US,D,20120221,000000,3.61023,3.61023,3.57497,3.58795,92744.045092505,0
+CSWC.US,D,20120222,000000,3.57497,3.62696,3.57497,3.61023,69012.38403207,0
+CSWC.US,D,20120223,000000,3.59196,3.71172,3.57917,3.71172,174698.78235453,0
+CSWC.US,D,20120224,000000,3.6982,3.70004,3.65563,3.69638,171859.43321054,0
+CSWC.US,D,20120227,000000,3.69638,3.7005,3.64733,3.66852,74951.593151295,0
+CSWC.US,D,20120228,000000,3.67839,3.70917,3.67364,3.6982,57045.304544328,0
+CSWC.US,D,20120229,000000,3.70351,3.71374,3.62823,3.62823,70430.964020738,0
+CSWC.US,D,20120301,000000,3.63482,3.6634,3.63024,3.63554,96667.031727834,0
+CSWC.US,D,20120302,000000,3.64888,3.67684,3.59991,3.65307,275940.07779582,0
+CSWC.US,D,20120305,000000,3.63362,3.63864,3.60201,3.63864,13304.66031039,0
+CSWC.US,D,20120306,000000,3.61982,3.69245,3.618,3.65802,99702.311286922,0
+CSWC.US,D,20120307,000000,3.69155,3.72735,3.69155,3.72735,35226.975135277,0
+CSWC.US,D,20120308,000000,3.75084,3.75084,3.68451,3.72105,103894.5654201,0
+CSWC.US,D,20120309,000000,3.70689,3.73658,3.68862,3.73246,233871.95688185,0
+CSWC.US,D,20120312,000000,3.71136,3.75869,3.67903,3.75869,332079.0673474,0
+CSWC.US,D,20120313,000000,3.74627,3.76893,3.62338,3.71172,483598.95322039,0
+CSWC.US,D,20120314,000000,3.75786,3.75786,3.69418,3.72735,46164.051714579,0
+CSWC.US,D,20120315,000000,3.73037,3.75549,3.73037,3.7523,55235.958308782,0
+CSWC.US,D,20120316,000000,3.75869,3.75869,3.72324,3.72324,139205.82347137,0
+CSWC.US,D,20120319,000000,3.71557,3.75084,3.71557,3.7301,92119.038014163,0
+CSWC.US,D,20120320,000000,3.70241,3.7459,3.66249,3.70406,86596.865141608,0
+CSWC.US,D,20120321,000000,3.73804,3.7428,3.73311,3.73311,18339.743603504,0
+CSWC.US,D,20120322,000000,3.71172,3.72105,3.68844,3.72105,37122.793453467,0
+CSWC.US,D,20120323,000000,3.70579,3.75869,3.70113,3.75869,103793.86375424,0
+CSWC.US,D,20120326,000000,3.75869,3.75869,3.64925,3.72023,163689.46327581,0
+CSWC.US,D,20120327,000000,3.7439,3.75869,3.68322,3.73146,56244.069550729,0
+CSWC.US,D,20120328,000000,3.72105,3.72544,3.63509,3.69949,61825.349922813,0
+CSWC.US,D,20120329,000000,3.70241,3.7428,3.69976,3.73567,89377.106786066,0
+CSWC.US,D,20120330,000000,3.75869,3.75869,3.67409,3.69418,200619.61006415,0
+CSWC.US,D,20120402,000000,3.68862,3.74115,3.64194,3.74115,99252.437540516,0
+CSWC.US,D,20120403,000000,3.71675,3.75047,3.70872,3.71638,49979.769184101,0
+CSWC.US,D,20120404,000000,3.70845,3.7174,3.70771,3.71118,114135.48700496,0
+CSWC.US,D,20120405,000000,3.71118,3.74964,3.71118,3.71118,27197.111866085,0
+CSWC.US,D,20120409,000000,3.68423,3.72983,3.68423,3.6982,161761.9020412,0
+CSWC.US,D,20120410,000000,3.7005,3.71557,3.65992,3.68222,346910.67139558,0
+CSWC.US,D,20120411,000000,3.71009,3.74837,3.71009,3.74837,63042.526579756,0
+CSWC.US,D,20120412,000000,3.749,3.75084,3.72936,3.7501,71467.534429125,0
+CSWC.US,D,20120413,000000,3.74115,3.749,3.71172,3.71172,86211.571811352,0
+CSWC.US,D,20120416,000000,3.74754,3.75084,3.74079,3.74079,20973.311082467,0
+CSWC.US,D,20120417,000000,3.74571,3.78848,3.74571,3.77221,179241.30315157,0
+CSWC.US,D,20120418,000000,3.76271,3.77047,3.71355,3.75979,272071.82032672,0
+CSWC.US,D,20120419,000000,3.7723,3.7723,3.71172,3.71172,45993.296715944,0
+CSWC.US,D,20120420,000000,3.75203,3.75203,3.70241,3.73841,335467.89732032,0
+CSWC.US,D,20120423,000000,3.70241,3.72663,3.70195,3.72544,318094.67079243,0
+CSWC.US,D,20120424,000000,3.71675,3.74791,3.71675,3.74791,34465.145141362,0
+CSWC.US,D,20120425,000000,3.75503,3.77851,3.69904,3.71172,194292.918448,0
+CSWC.US,D,20120427,000000,3.75503,3.76143,3.75266,3.76143,57045.304544328,0
+CSWC.US,D,20120430,000000,3.72589,3.7501,3.71402,3.73996,79537.897281326,0
+CSWC.US,D,20120501,000000,3.73311,3.73311,3.71155,3.71155,71216.874847794,0
+CSWC.US,D,20120502,000000,3.69748,3.73475,3.69748,3.73311,135905.65474774,0
+CSWC.US,D,20120503,000000,3.71256,3.72963,3.71155,3.71575,136429.96016021,0
+CSWC.US,D,20120504,000000,3.7205,3.74434,3.71155,3.7238,121435.26319666,0
+CSWC.US,D,20120507,000000,3.72343,3.749,3.71256,3.72544,82042.303927988,0
+CSWC.US,D,20120508,000000,3.71155,3.74673,3.71155,3.73603,70106.96735666,0
+CSWC.US,D,20120509,000000,3.71155,3.74535,3.71155,3.72708,86699.755974118,0
+CSWC.US,D,20120510,000000,3.74837,3.75084,3.71475,3.74335,94833.604659146,0
+CSWC.US,D,20120511,000000,3.73887,3.77249,3.73887,3.77221,97710.169636168,0
+CSWC.US,D,20120514,000000,3.7522,3.7586,3.73174,3.74737,116507.44906935,0
+CSWC.US,D,20120515,000000,3.93392,4.54337,3.9235,4.39025,644765.40193302,0
+CSWC.US,D,20120516,000000,4.39218,4.4711,4.11983,4.15729,225840.99902934,0
+CSWC.US,D,20120517,000000,4.13939,4.13939,4.0324,4.0324,155821.59833865,0
+CSWC.US,D,20120518,000000,4.00006,4.08283,3.96343,3.98344,271098.73575116,0
+CSWC.US,D,20120521,000000,4.00216,4.07305,3.96525,4.07305,521114.70208739,0
+CSWC.US,D,20120522,000000,4.07489,4.2524,3.89537,4.0207,396634.30808173,0
+CSWC.US,D,20120523,000000,4.06218,4.1402,3.96151,4.10997,216210.8549396,0
+CSWC.US,D,20120524,000000,4.18077,4.19877,4.1213,4.15145,100258.35961581,0
+CSWC.US,D,20120525,000000,4.13847,4.16194,4.12002,4.13591,229357.89525125,0
+CSWC.US,D,20120529,000000,4.17693,4.17693,4.14076,4.15491,33651.869731193,0
+CSWC.US,D,20120530,000000,4.13609,4.15729,4.08037,4.1213,272493.23490669,0
+CSWC.US,D,20120531,000000,4.10997,4.13326,4.07489,4.13207,214978.35411611,0
+CSWC.US,D,20120601,000000,4.118,4.1837,4.10997,4.15729,632238.99036641,0
+CSWC.US,D,20120604,000000,4.17365,4.18013,4.14495,4.15948,109402.50870944,0
+CSWC.US,D,20120605,000000,4.13966,4.32585,4.13966,4.30054,95305.370072045,0
+CSWC.US,D,20120606,000000,4.40231,4.46179,4.37865,4.46179,78321.815207708,0
+CSWC.US,D,20120607,000000,4.48737,4.48737,4.40177,4.43594,132676.63394019,0
+CSWC.US,D,20120608,000000,4.47375,4.53488,4.43767,4.48024,322052.68409415,0
+CSWC.US,D,20120611,000000,4.48992,4.81653,4.48992,4.59774,302184.90216951,0
+CSWC.US,D,20120612,000000,4.59115,4.68379,4.59115,4.68379,105996.16540332,0
+CSWC.US,D,20120613,000000,4.64971,4.7513,4.64971,4.74774,191029.96555741,0
+CSWC.US,D,20120614,000000,4.72819,4.79799,4.68909,4.79799,86211.571811352,0
+CSWC.US,D,20120615,000000,4.81444,4.89026,4.7714,4.8846,259527.89542691,0
+CSWC.US,D,20120618,000000,4.82558,4.82595,4.65592,4.75012,301942.99925479,0
+CSWC.US,D,20120619,000000,4.76574,4.85811,4.73302,4.84952,205564.93752463,0
+CSWC.US,D,20120620,000000,4.81461,5.03333,4.79488,4.91365,104081.73916861,0
+CSWC.US,D,20120621,000000,4.9396,4.96007,4.86934,4.88497,236467.21394446,0
+CSWC.US,D,20120622,000000,5.00729,5.05481,4.80439,5.02017,716682.81010856,0
+CSWC.US,D,20120625,000000,4.96007,4.98418,4.84175,4.90506,234921.66229013,0
+CSWC.US,D,20120626,000000,4.91283,4.91283,4.83838,4.89822,22841.764817542,0
+CSWC.US,D,20120627,000000,4.86258,4.92462,4.86258,4.91274,85283.3651521,0
+CSWC.US,D,20120628,000000,4.90644,4.90644,4.81891,4.83279,76860.54646938,0
+CSWC.US,D,20120629,000000,4.8677,4.91283,4.79315,4.85811,129224.31813444,0
+CSWC.US,D,20120702,000000,4.84203,4.90644,4.81891,4.90644,65961.780306438,0
+CSWC.US,D,20120703,000000,4.9078,5.10139,4.89209,4.99076,169624.29406173,0
+CSWC.US,D,20120705,000000,4.94937,4.95878,4.81854,4.95485,29639.127263246,0
+CSWC.US,D,20120706,000000,4.92553,4.95924,4.91703,4.92708,29537.331014058,0
+CSWC.US,D,20120709,000000,4.89822,4.99615,4.88497,4.89127,27753.160194977,0
+CSWC.US,D,20120710,000000,4.95485,4.98098,4.91283,4.96546,56141.178718217,0
+CSWC.US,D,20120711,000000,5.00401,5.12076,4.96673,5.09975,98698.578378273,0
+CSWC.US,D,20120712,000000,5.0834,5.25323,5.03132,5.22938,73385.244413808,0
+CSWC.US,D,20120713,000000,5.24263,5.24702,5.14461,5.16625,198297.99883268,0
+CSWC.US,D,20120716,000000,5.17238,5.19522,5.07399,5.07399,12698.261148568,0
+CSWC.US,D,20120717,000000,5.07252,5.12578,5.05937,5.08065,30515.888506242,0
+CSWC.US,D,20120718,000000,5.09975,5.10944,5.05525,5.10038,42371.320494876,0
+CSWC.US,D,20120719,000000,5.03397,5.03397,5.01314,5.01314,17315.213611688,0
+CSWC.US,D,20120720,000000,5.02255,5.05407,4.92462,4.92462,70067.562356975,0
+CSWC.US,D,20120723,000000,4.77369,4.82796,4.77369,4.80338,38719.790524044,0
+CSWC.US,D,20120724,000000,4.79863,4.79863,4.72399,4.72426,37122.793453467,0
+CSWC.US,D,20120725,000000,4.7884,4.90113,4.75295,4.90068,39862.535514916,0
+CSWC.US,D,20120726,000000,4.88688,4.9396,4.82147,4.88917,43602.726735039,0
+CSWC.US,D,20120727,000000,4.89209,4.98418,4.88917,4.97669,76860.54646938,0
+CSWC.US,D,20120730,000000,4.91539,5.00648,4.87272,4.91539,26373.985205994,0
+CSWC.US,D,20120731,000000,4.88177,4.94855,4.85664,4.93201,54677.720813241,0
+CSWC.US,D,20120801,000000,4.88688,4.88752,4.6297,4.6297,122463.07693845,0
+CSWC.US,D,20120802,000000,4.65309,4.691,4.51844,4.5231,122319.68652291,0
+CSWC.US,D,20120803,000000,4.62441,4.86496,4.53698,4.83089,76063.689809079,0
+CSWC.US,D,20120806,000000,4.79241,4.96956,4.79004,4.93576,209858.98790701,0
+CSWC.US,D,20120807,000000,4.95768,4.9659,4.91063,4.92132,123837.87359413,0
+CSWC.US,D,20120808,000000,4.87893,4.99524,4.87893,4.89593,85490.241400447,0
+CSWC.US,D,20120809,000000,4.87163,4.9702,4.87163,4.95541,86515.865975587,0
+CSWC.US,D,20120810,000000,4.92325,4.96143,4.90223,4.95129,80537.251856677,0
+CSWC.US,D,20120813,000000,4.93366,4.9829,4.90598,4.96673,97935.653801034,0
+CSWC.US,D,20120814,000000,4.96007,4.99971,4.95541,4.95541,34773.817638898,0
+CSWC.US,D,20120815,000000,4.94216,4.98418,4.9078,4.95129,177033.52858587,0
+CSWC.US,D,20120816,000000,4.99478,4.99478,4.90405,4.96207,87729.758882558,0
+CSWC.US,D,20120817,000000,4.94042,4.97714,4.94042,4.95485,97195.715473611,0
+CSWC.US,D,20120820,000000,4.91968,4.97614,4.90644,4.94855,34342.551809008,0
+CSWC.US,D,20120821,000000,4.93448,5.02017,4.91886,4.92708,157399.9874927,0
+CSWC.US,D,20120822,000000,4.96874,4.9914,4.89393,4.91539,33893.772645926,0
+CSWC.US,D,20120823,000000,4.87738,4.95175,4.83892,4.8857,43726.414650718,0
+CSWC.US,D,20120824,000000,4.77076,4.93292,4.77076,4.93292,62074.914920819,0
+CSWC.US,D,20120827,000000,4.9141,4.96007,4.86989,4.95329,73020.748166718,0
+CSWC.US,D,20120828,000000,4.93658,5.01916,4.89127,4.91283,145650.73008656,0
+CSWC.US,D,20120829,000000,4.90113,4.95541,4.8993,4.95541,55911.316220053,0
+CSWC.US,D,20120830,000000,4.90871,5.00976,4.90871,4.97961,35882.630546707,0
+CSWC.US,D,20120831,000000,4.98254,4.99369,4.91703,4.94124,114533.91533511,0
+CSWC.US,D,20120904,000000,4.95449,4.95449,4.88917,4.9428,139797.99304998,0
+CSWC.US,D,20120905,000000,4.95768,5.01077,4.92672,4.99405,119201.21863117,0
+CSWC.US,D,20120906,000000,5.00564,5.12578,5.00564,5.12578,168697.1819858,0
+CSWC.US,D,20120907,000000,5.14588,5.14935,5.07984,5.10944,131750.61644759,0
+CSWC.US,D,20120910,000000,5.07965,5.18544,5.07965,5.13603,99273.234623682,0
+CSWC.US,D,20120911,000000,5.11757,5.26685,5.10167,5.26538,138926.7047236,0
+CSWC.US,D,20120912,000000,5.26346,5.38452,5.25506,5.32797,233910.26729822,0
+CSWC.US,D,20120913,000000,5.26146,5.47268,5.26146,5.45613,134547.27684191,0
+CSWC.US,D,20120914,000000,5.50483,5.50483,5.42746,5.42746,174636.39110502,0
+CSWC.US,D,20120917,000000,5.39182,5.42234,5.28996,5.40992,114330.32283674,0
+CSWC.US,D,20120918,000000,5.40662,5.49515,5.40589,5.4756,104140.84666813,0
+CSWC.US,D,20120919,000000,5.51287,5.51287,5.45111,5.45111,176585.84400612,0
+CSWC.US,D,20120920,000000,5.3857,5.4279,5.33829,5.33829,50243.563765327,0
+CSWC.US,D,20120921,000000,5.42471,5.45613,5.3318,5.3625,252583.85881572,0
+CSWC.US,D,20120924,000000,5.3625,5.39027,5.35263,5.35263,45890.405883432,0
+CSWC.US,D,20120925,000000,5.40334,5.40334,5.23943,5.23943,180984.97438764,0
+CSWC.US,D,20120926,000000,5.21029,5.25214,5.08513,5.2387,71977.610258384,0
+CSWC.US,D,20120927,000000,5.26685,5.37501,5.26566,5.37501,115107.4769972,0
+CSWC.US,D,20120928,000000,5.34916,5.59784,5.2811,5.28831,311680.41251033,0
+CSWC.US,D,20121001,000000,5.3307,5.34331,5.24975,5.29663,54350.440399189,0
+CSWC.US,D,20121002,000000,5.2811,5.29042,5.24437,5.2811,119547.10696173,0
+CSWC.US,D,20121003,000000,5.2811,5.30476,5.2017,5.24875,70306.181521735,0
+CSWC.US,D,20121004,000000,5.23816,5.49843,5.18864,5.24702,181029.85230395,0
+CSWC.US,D,20121005,000000,5.30047,5.31408,5.27242,5.28393,22033.962323995,0
+CSWC.US,D,20121008,000000,5.25972,5.25972,5.23477,5.23477,8686.6132639456,0
+CSWC.US,D,20121009,000000,5.26346,5.31563,5.24437,5.30257,86351.678476899,0
+CSWC.US,D,20121010,000000,5.29096,5.37447,5.22774,5.31033,32489.422240478,0
+CSWC.US,D,20121011,000000,5.27653,5.37784,5.27653,5.35263,71441.264429334,0
+CSWC.US,D,20121012,000000,5.37784,5.37784,5.31472,5.32897,97131.13505746,0
+CSWC.US,D,20121015,000000,5.36533,5.46811,5.36359,5.46811,43271.067987689,0
+CSWC.US,D,20121016,000000,5.45377,5.47897,5.43256,5.45111,130102.17396076,0
+CSWC.US,D,20121017,000000,5.42973,5.44837,5.36132,5.44837,60091.529936662,0
+CSWC.US,D,20121018,000000,5.45504,5.4734,5.38845,5.45779,69677.89069342,0
+CSWC.US,D,20121019,000000,5.43256,5.5105,5.353,5.37127,107345.78664253,0
+CSWC.US,D,20121022,000000,5.33829,5.35263,5.27937,5.28393,21013.810665478,0
+CSWC.US,D,20121023,000000,5.12578,5.25214,5.00976,5.08294,56714.740380303,0
+CSWC.US,D,20121024,000000,5.10167,5.10167,5.06631,5.09006,20785.042750638,0
+CSWC.US,D,20121025,000000,5.10669,5.24199,5.10669,5.22564,71238.766514286,0
+CSWC.US,D,20121026,000000,5.20125,5.2367,5.13054,5.13054,60650.862015528,0
+CSWC.US,D,20121031,000000,5.1299,5.17238,5.08102,5.09006,76556.252305144,0
+CSWC.US,D,20121101,000000,5.12889,5.30877,5.10779,5.29489,715773.21136582,0
+CSWC.US,D,20121102,000000,5.29178,5.32851,5.12762,5.14351,213233.58829672,0
+CSWC.US,D,20121105,000000,5.15849,5.15849,5.10167,5.11757,137063.72390515,0
+CSWC.US,D,20121106,000000,5.13995,5.15767,5.05525,5.0706,165181.38034722,0
+CSWC.US,D,20121107,000000,5.05627,5.17174,4.81343,4.81343,114454.01075242,0
+CSWC.US,D,20121108,000000,4.78803,4.78803,4.6297,4.6297,245187.75929148,0
+CSWC.US,D,20121109,000000,4.59774,4.72627,4.59774,4.67191,61097.45201196,0
+CSWC.US,D,20121112,000000,4.67666,4.76264,4.60111,4.76264,237280.48935463,0
+CSWC.US,D,20121113,000000,4.73943,4.86131,4.64789,4.84476,85474.917233902,0
+CSWC.US,D,20121114,000000,4.7165,4.85765,4.7165,4.72573,132612.05352404,0
+CSWC.US,D,20121115,000000,4.7513,4.81854,4.69841,4.73285,94754.794659776,0
+CSWC.US,D,20121116,000000,4.71741,4.93411,4.71741,4.92826,227719.30401434,0
+CSWC.US,D,20121119,000000,4.95468,5.09372,4.92553,5.06293,170811.91696891,0
+CSWC.US,D,20121120,000000,4.8635,5.17905,4.8635,5.13647,34978.504720595,0
+CSWC.US,D,20121121,000000,5.21705,5.21705,5.12953,5.18645,80579.940606336,0
+CSWC.US,D,20121123,000000,5.20225,5.21586,5.07701,5.11473,97806.492968732,0
+CSWC.US,D,20121126,000000,5.08833,5.10038,5.05754,5.09491,152924.23627846,0
+CSWC.US,D,20121127,000000,5.1056,5.1056,5.01369,5.06896,224134.54362631,0
+CSWC.US,D,20121128,000000,5.01542,5.08668,5.01542,5.02694,78408.28729035,0
+CSWC.US,D,20121129,000000,5.12395,5.19302,5.02757,5.06156,121072.95611621,0
+CSWC.US,D,20121130,000000,5.00611,5.11812,5.00611,5.09089,185373.15893592,0
+CSWC.US,D,20121203,000000,5.12204,5.21705,5.10432,5.2165,98354.879214352,0
+CSWC.US,D,20121204,000000,5.21705,5.24263,5.13647,5.18645,116896.02614958,0
+CSWC.US,D,20121205,000000,5.14635,5.25214,5.09884,5.19522,107944.52372108,0
+CSWC.US,D,20121206,000000,5.16982,5.16982,4.84952,5.04658,121925.63652607,0
+CSWC.US,D,20121207,000000,5.08413,5.14635,5.08413,5.14113,34303.146809324,0
+CSWC.US,D,20121210,000000,5.10724,5.10724,5.09089,5.10724,58891.866612912,0
+CSWC.US,D,20121211,000000,5.15384,5.1647,5.02839,5.09691,113878.25992368,0
+CSWC.US,D,20121212,000000,5.09309,5.09309,5.04695,5.04695,117825.32739216,0
+CSWC.US,D,20121213,000000,5.06156,5.08413,4.96637,5.0019,124413.62442286,0
+CSWC.US,D,20121214,000000,4.97267,5.04219,4.97267,5.04219,112373.20785237,0
+CSWC.US,D,20121217,000000,5.01187,5.07471,5.00875,5.03087,140287.27179606,0
+CSWC.US,D,20121218,000000,5.05635,5.18773,5.05205,5.18773,278691.86027384,0
+CSWC.US,D,20121219,000000,5.12241,5.16982,5.09609,5.16982,425890.33118137,0
+CSWC.US,D,20121220,000000,5.18818,5.18818,5.02219,5.05818,260538.19583552,0
+CSWC.US,D,20121221,000000,5.10834,5.28393,4.76903,4.76903,570388.46502713,0
+CSWC.US,D,20121224,000000,4.83801,4.98728,4.74756,4.75086,173056.90736764,0
+CSWC.US,D,20121226,000000,4.79004,4.79141,4.70626,4.73714,235637.51978442,0
+CSWC.US,D,20121227,000000,4.74281,4.83974,4.60522,4.72947,340789.76144448,0
+CSWC.US,D,20121228,000000,4.65465,4.7747,4.6424,4.7747,363767.25459427,0
+CSWC.US,D,20121231,000000,4.7324,4.7324,4.6869,4.7249,206702.20959888,0
+CSWC.US,D,20130102,000000,4.84714,5.03278,4.82256,4.97961,241428.96015483,0
+CSWC.US,D,20130103,000000,4.69731,5.06896,4.69731,4.98436,107962.03705427,0
+CSWC.US,D,20130104,000000,4.99405,5.13127,4.99405,5.02757,272137.4953262,0
+CSWC.US,D,20130107,000000,4.98473,5.04375,4.88515,4.88515,83870.258080054,0
+CSWC.US,D,20130108,000000,4.85701,4.96637,4.83591,4.96334,134621.708508,0
+CSWC.US,D,20130109,000000,4.97998,5.00446,4.87994,4.98317,111762.43035726,0
+CSWC.US,D,20130110,000000,4.95156,5.02694,4.95156,4.97423,115210.36782971,0
+CSWC.US,D,20130111,000000,4.97076,5.06613,4.89181,5.06613,111800.74077361,0
+CSWC.US,D,20130114,000000,5.03461,5.06741,5.02757,5.05096,65213.085312418,0
+CSWC.US,D,20130115,000000,5.01487,5.10505,4.96829,5.10094,100281.34586563,0
+CSWC.US,D,20130116,000000,5.02757,5.08668,5.00355,5.01625,358125.77213933,0
+CSWC.US,D,20130117,000000,5.01597,5.07609,4.97961,5.04219,59567.224524183,0
+CSWC.US,D,20130118,000000,5.02045,5.03197,4.89711,4.91876,223235.89071682,0
+CSWC.US,D,20130122,000000,4.93475,4.97423,4.88971,4.94864,111842.33493995,0
+CSWC.US,D,20130123,000000,4.93302,5.0019,4.91255,4.91255,160011.66330518,0
+CSWC.US,D,20130124,000000,4.9143,4.9143,4.87326,4.87893,146626.00382877,0
+CSWC.US,D,20130125,000000,4.85281,4.88304,4.83298,4.84513,163790.16494167,0
+CSWC.US,D,20130128,000000,4.84714,5.02757,4.84714,4.98537,202506.67171573,0
+CSWC.US,D,20130129,000000,4.9681,5.14725,4.9681,5.11053,101450.36085629,0
+CSWC.US,D,20130130,000000,5.13866,5.15174,5.06101,5.09902,204256.91045176,0
+CSWC.US,D,20130131,000000,5.10779,5.16982,5.03954,5.11546,270414.62117329,0
+CSWC.US,D,20130201,000000,5.10358,5.15557,5.08577,5.15557,128683.59397209,0
+CSWC.US,D,20130204,000000,5.14898,5.14898,5.01936,5.01936,75318.278565033,0
+CSWC.US,D,20130205,000000,5.09884,5.13218,5.08942,5.12725,40358.381760955,0
+CSWC.US,D,20130206,000000,4.89264,5.16982,4.89264,5.15064,144709.38842742,0
+CSWC.US,D,20130207,000000,5.14679,5.14679,5.05608,5.05608,73862.482743328,0
+CSWC.US,D,20130208,000000,5.11281,5.12204,5.08906,5.12204,78321.815207708,0
+CSWC.US,D,20130211,000000,5.16625,5.16625,5.12241,5.12725,144689.68592757,0
+CSWC.US,D,20130212,000000,5.15767,5.1817,5.14854,5.16096,69075.869864896,0
+CSWC.US,D,20130213,000000,5.19257,5.20564,5.14635,5.20564,127677.67189679,0
+CSWC.US,D,20130214,000000,5.17731,5.18544,5.16909,5.17731,62752.46199874,0
+CSWC.US,D,20130215,000000,5.21432,5.2641,5.18499,5.26017,231676.22273274,0
+CSWC.US,D,20130219,000000,5.2367,5.32239,5.2367,5.32239,191275.15222212,0
+CSWC.US,D,20130220,000000,5.30375,5.35098,5.24153,5.27131,164136.05327223,0
+CSWC.US,D,20130221,000000,5.28887,5.32797,5.2641,5.31846,60470.25576697,0
+CSWC.US,D,20130222,000000,5.35985,5.43256,5.34788,5.43256,104669.53041391,0
+CSWC.US,D,20130225,000000,5.40133,5.4545,5.39292,5.39292,78486.002706396,0
+CSWC.US,D,20130226,000000,5.4079,5.4545,5.40726,5.42088,25693.1543781,0
+CSWC.US,D,20130227,000000,5.44417,5.4545,5.38689,5.41165,58246.062451404,0
+CSWC.US,D,20130228,000000,5.40726,5.52466,5.40726,5.49461,145021.34467491,0
+CSWC.US,D,20130301,000000,5.44061,6.09839,5.44061,5.94929,244333.98429828,0
+CSWC.US,D,20130304,000000,5.95066,6.23836,5.85775,5.89776,236359.94477865,0
+CSWC.US,D,20130305,000000,5.88169,5.92535,5.83911,5.90325,123183.31276603,0
+CSWC.US,D,20130306,000000,5.79334,5.90562,5.79334,5.86844,22033.962323995,0
+CSWC.US,D,20130307,000000,5.88707,5.90882,5.79407,5.87201,110320.86411877,0
+CSWC.US,D,20130308,000000,5.90325,5.90498,5.86113,5.86918,89538.01053478,0
+CSWC.US,D,20130311,000000,5.89375,5.89375,5.80239,5.80239,93379.998004091,0
+CSWC.US,D,20130312,000000,5.78265,5.78804,5.68189,5.7039,107711.37747294,0
+CSWC.US,D,20130313,000000,5.77718,5.89539,5.7675,5.81262,125661.44941289,0
+CSWC.US,D,20130314,000000,5.82477,5.82477,5.70875,5.77489,61051.479512327,0
+CSWC.US,D,20130315,000000,5.78631,5.815,5.73817,5.79947,156619.54958228,0
+CSWC.US,D,20130318,000000,5.77132,5.79088,5.74904,5.74904,24873.311467981,0
+CSWC.US,D,20130319,000000,5.80614,5.81682,5.75279,5.78978,90763.943858322,0
+CSWC.US,D,20130320,000000,5.88041,5.88041,5.80239,5.84616,89416.511785751,0
+CSWC.US,D,20130321,000000,5.77653,5.81327,5.77653,5.81327,65476.879893644,0
+CSWC.US,D,20130322,000000,5.78804,5.81262,5.75196,5.75516,116138.57448896,0
+CSWC.US,D,20130325,000000,5.80002,5.80002,5.61821,5.63365,168310.79407222,0
+CSWC.US,D,20130326,000000,5.67869,5.7039,5.61885,5.65539,74851.986068758,0
+CSWC.US,D,20130327,000000,5.5856,5.99653,5.58158,5.58395,178252.89440947,0
+CSWC.US,D,20130328,000000,5.61821,5.6638,5.58158,5.58158,191382.42138793,0
+CSWC.US,D,20130401,000000,5.58158,5.69687,5.58158,5.69221,69491.811528241,0
+CSWC.US,D,20130402,000000,5.65786,5.87566,5.65786,5.87375,118170.12113941,0
+CSWC.US,D,20130403,000000,5.99214,5.99214,5.78978,5.82532,172541.35862176,0
+CSWC.US,D,20130404,000000,5.84935,5.9134,5.75598,5.8413,51103.906258454,0
+CSWC.US,D,20130405,000000,5.74365,5.74365,5.63009,5.65613,150293.95254946,0
+CSWC.US,D,20130408,000000,5.63063,5.73944,5.60652,5.73944,123996.58817619,0
+CSWC.US,D,20130409,000000,5.71761,5.74676,5.62351,5.65741,77623.471046619,0
+CSWC.US,D,20130410,000000,5.69394,5.75598,5.69394,5.75598,77226.137299793,0
+CSWC.US,D,20130411,000000,5.77416,5.77416,5.6956,5.6956,75034.781483964,0
+CSWC.US,D,20130412,000000,5.64845,5.66024,5.61785,5.66024,107172.84247724,0
+CSWC.US,D,20130415,000000,5.65539,5.68965,5.58395,5.58395,120904.39028423,0
+CSWC.US,D,20130416,000000,5.65539,5.68508,5.58788,5.67869,56939.129961843,0
+CSWC.US,D,20130417,000000,5.61538,5.82176,5.47687,5.50822,98719.37546144,0
+CSWC.US,D,20130418,000000,5.51909,5.52247,5.4693,5.5105,57821.364121462,0
+CSWC.US,D,20130419,000000,5.47779,5.55545,5.47779,5.5433,91652.745517889,0
+CSWC.US,D,20130422,000000,5.54202,5.67576,5.54202,5.65905,40728.350924666,0
+CSWC.US,D,20130423,000000,5.7442,5.7442,5.60706,5.62068,82879.660171299,0
+CSWC.US,D,20130424,000000,5.61821,5.69852,5.6013,5.62543,69652.715276956,0
+CSWC.US,D,20130425,000000,5.59884,5.63904,5.58158,5.61593,54187.347483824,0
+CSWC.US,D,20130426,000000,5.61054,5.65741,5.58158,5.61638,111980.25243884,0
+CSWC.US,D,20130429,000000,5.6248,5.67722,5.60889,5.62953,54983.109560801,0
+CSWC.US,D,20130430,000000,5.62953,5.71295,5.62953,5.71295,103505.98833987,0
+CSWC.US,D,20130501,000000,5.7442,5.7442,5.58158,5.58158,261522.22624432,0
+CSWC.US,D,20130502,000000,5.59144,5.61538,5.58158,5.6025,230854.19065597,0
+CSWC.US,D,20130503,000000,5.63557,5.67157,5.58788,5.64206,106952.831229,0
+CSWC.US,D,20130506,000000,5.63319,5.96072,5.63319,5.94829,873811.34093676,0
+CSWC.US,D,20130507,000000,5.89776,6.01809,5.89776,6.00036,50936.435009791,0
+CSWC.US,D,20130508,000000,6.00036,6.05435,5.97104,6.00913,82916.876004336,0
+CSWC.US,D,20130509,000000,5.99023,6.15841,5.99023,6.10917,111820.44327345,0
+CSWC.US,D,20130510,000000,6.09648,6.20976,6.09648,6.20601,17091.918613471,0
+CSWC.US,D,20130513,000000,6.13439,6.31253,6.13439,6.18656,67782.072375231,0
+CSWC.US,D,20130514,000000,6.28632,6.74695,6.28559,6.46803,99064.169208686,0
+CSWC.US,D,20130515,000000,6.62124,6.6694,6.52313,6.55592,105408.37415801,0
+CSWC.US,D,20130516,000000,6.52522,6.58881,6.50778,6.5117,49127.088774245,0
+CSWC.US,D,20130517,000000,6.52869,6.71881,6.52869,6.59438,174445.93360654,0
+CSWC.US,D,20130520,000000,6.58671,6.69296,6.57227,6.66884,59447.914941803,0
+CSWC.US,D,20130521,000000,6.67615,6.68657,6.55647,6.5772,44836.322141852,0
+CSWC.US,D,20130522,000000,6.74129,6.76741,6.58406,6.62398,102109.30001769,0
+CSWC.US,D,20130523,000000,6.54002,6.67615,6.54002,6.63905,53385.0179069,0
+CSWC.US,D,20130524,000000,6.61713,6.66181,6.6005,6.62124,28119.845608715,0
+CSWC.US,D,20130528,000000,6.70411,6.80552,6.69296,6.74064,158411.38248463,0
+CSWC.US,D,20130529,000000,6.69743,6.69743,6.59639,6.64947,203699.76753954,0
+CSWC.US,D,20130530,000000,6.66044,6.75974,6.66044,6.75974,28899.188935823,0
+CSWC.US,D,20130531,000000,6.70118,6.75882,6.62956,6.71324,144816.65759322,0
+CSWC.US,D,20130603,000000,6.81666,6.96229,6.792,6.85968,271916.38949463,0
+CSWC.US,D,20130604,000000,6.84616,6.88125,6.81593,6.81593,73438.878996712,0
+CSWC.US,D,20130605,000000,6.81593,6.92502,6.77582,6.86764,87607.165550203,0
+CSWC.US,D,20130606,000000,6.86462,6.97379,6.78358,6.81593,140975.76470723,0
+CSWC.US,D,20130607,000000,6.88691,6.88828,6.70748,6.75764,118147.13488958,0
+CSWC.US,D,20130610,000000,6.74842,6.78998,6.6893,6.76879,71339.468180148,0
+CSWC.US,D,20130611,000000,6.70475,6.85174,6.70475,6.76175,39336.040935788,0
+CSWC.US,D,20130612,000000,6.84964,6.89339,6.71881,6.74923,184119.86102927,0
+CSWC.US,D,20130613,000000,6.74695,6.92282,6.70118,6.92282,133265.51976882,0
+CSWC.US,D,20130614,000000,6.8891,6.91423,6.70045,6.70045,89878.425948728,0
+CSWC.US,D,20130617,000000,6.73772,6.8861,6.68044,6.82954,70511.963186758,0
+CSWC.US,D,20130618,000000,6.77527,6.85968,6.75206,6.80185,117306.4948963,0
+CSWC.US,D,20130619,000000,6.76175,6.89339,6.74129,6.77089,56627.173714336,0
+CSWC.US,D,20130620,000000,6.67852,6.78569,6.66044,6.69086,95689.568818976,0
+CSWC.US,D,20130621,000000,6.71671,6.77582,6.64463,6.69086,271691.99991309,0
+CSWC.US,D,20130624,000000,6.67496,6.69086,6.56478,6.65221,84522.629741509,0
+CSWC.US,D,20130625,000000,6.75828,6.75828,6.60954,6.6694,150932.0946277,0
+CSWC.US,D,20130626,000000,6.75125,6.75125,6.5689,6.61165,81693.131847445,0
+CSWC.US,D,20130627,000000,6.67295,6.71735,6.6005,6.65075,286681.22396002,0
+CSWC.US,D,20130628,000000,6.64883,6.71927,6.59639,6.71031,979968.41008878,0
+CSWC.US,D,20130701,000000,6.79783,6.84242,6.74357,6.79629,95965.403816772,0
+CSWC.US,D,20130702,000000,6.84023,6.89477,6.78724,6.87412,89214.013870701,0
+CSWC.US,D,20130703,000000,6.8575,6.8861,6.77875,6.84826,30934.019336236,0
+CSWC.US,D,20130705,000000,6.9801,7.15743,6.91423,7.15514,71483.953178994,0
+CSWC.US,D,20130708,000000,7.14263,7.14263,7.04132,7.07365,152816.96711264,0
+CSWC.US,D,20130709,000000,7.13961,7.13961,7.0404,7.06469,206434.03668436,0
+CSWC.US,D,20130710,000000,7.00522,7.03847,6.92638,7.03264,100874.61002756,0
+CSWC.US,D,20130711,000000,7.06469,7.10252,7.03547,7.0721,176035.26859384,0
+CSWC.US,D,20130712,000000,7.0795,7.30123,7.0795,7.22796,186202.85309597,0
+CSWC.US,D,20130715,000000,7.26377,7.34691,7.1968,7.20996,129344.72230014,0
+CSWC.US,D,20130716,000000,7.29657,7.29657,7.19005,7.20941,146146.5763326,0
+CSWC.US,D,20130717,000000,7.22348,7.2316,7.09356,7.14482,106176.77165187,0
+CSWC.US,D,20130718,000000,7.17606,7.24797,7.144,7.164,353232.98467841,0
+CSWC.US,D,20130719,000000,7.12098,7.164,7.00029,7.04469,231226.34898632,0
+CSWC.US,D,20130722,000000,7.00239,7.05273,6.92071,6.93926,92119.038014163,0
+CSWC.US,D,20130723,000000,6.92994,6.97662,6.85905,6.97517,510451.27133924,0
+CSWC.US,D,20130724,000000,6.98677,7.08754,6.95214,7.08754,733589.74414017,0
+CSWC.US,D,20130725,000000,7.04633,7.06169,7.0182,7.04276,284501.90856077,0
+CSWC.US,D,20130726,000000,7.00321,7.05949,7.00321,7.05867,171063.67113356,0
+CSWC.US,D,20130729,000000,7.06982,7.07064,7.02331,7.02834,82631.189756618,0
+CSWC.US,D,20130730,000000,7.03847,7.06469,7.00604,7.02386,78009.858960199,0
+CSWC.US,D,20130731,000000,7.05648,7.05949,7.02249,7.05784,163467.26286091,0
+CSWC.US,D,20130801,000000,7.10773,7.10773,6.98174,7.04981,274687.87447249,0
+CSWC.US,D,20130802,000000,7.05784,7.05784,6.98367,7.02386,256839.59878172,0
+CSWC.US,D,20130805,000000,7.03976,7.03976,6.84964,6.94575,174636.39110502,0
+CSWC.US,D,20130806,000000,6.96164,6.98367,6.87832,6.89979,90534.081360158,0
+CSWC.US,D,20130807,000000,6.90701,6.91277,6.82598,6.85531,36132.195544713,0
+CSWC.US,D,20130808,000000,6.92282,6.92282,6.81666,6.85968,65459.366560452,0
+CSWC.US,D,20130809,000000,6.81593,6.88828,6.77382,6.77382,44785.971308921,0
+CSWC.US,D,20130812,000000,6.77226,6.87266,6.77226,6.85102,76556.252305144,0
+CSWC.US,D,20130813,000000,6.83383,6.83959,6.65075,6.70748,178268.21857601,0
+CSWC.US,D,20130814,000000,6.70748,6.76668,6.67587,6.71087,43669.496317839,0
+CSWC.US,D,20130815,000000,6.65075,6.75125,6.62736,6.67213,169196.31198181,0
+CSWC.US,D,20130816,000000,6.62526,6.81593,6.5911,6.77382,127682.05023009,0
+CSWC.US,D,20130819,000000,6.81747,6.81747,6.60133,6.62124,129323.92521698,0
+CSWC.US,D,20130820,000000,6.66044,6.85393,6.63833,6.83594,200079.98048512,0
+CSWC.US,D,20130821,000000,6.86462,6.87038,6.44583,6.48694,219199.06741572,0
+CSWC.US,D,20130822,000000,6.5212,6.77729,6.32853,6.72019,153775.82210499,0
+CSWC.US,D,20130823,000000,6.666,6.74357,6.45524,6.68528,76902.140635714,0
+CSWC.US,D,20130826,000000,6.68528,6.78569,6.66044,6.69223,89721.900533311,0
+CSWC.US,D,20130827,000000,6.65486,6.71881,6.52522,6.52742,110053.78578757,0
+CSWC.US,D,20130828,000000,6.5488,6.72019,6.33675,6.57647,93563.888002622,0
+CSWC.US,D,20130829,000000,6.54468,6.83008,6.54468,6.78778,140928.69762428,0
+CSWC.US,D,20130830,000000,6.76367,6.82598,6.41888,6.41952,205406.22294258,0
+CSWC.US,D,20130903,000000,6.50165,6.67496,6.36197,6.6164,40080.357596509,0
+CSWC.US,D,20130904,000000,6.64188,6.8712,6.64188,6.71397,120300.18028905,0
+CSWC.US,D,20130905,000000,6.72931,6.80889,6.66044,6.6893,85762.79264827,0
+CSWC.US,D,20130906,000000,6.76879,6.82598,6.58744,6.69698,121711.09819444,0
+CSWC.US,D,20130909,000000,6.69406,6.80889,6.63422,6.74842,168173.97115664,0
+CSWC.US,D,20130910,000000,6.792,6.91423,6.792,6.8891,105867.00457102,0
+CSWC.US,D,20130911,000000,6.89906,6.97873,6.72731,6.83594,167413.23574606,0
+CSWC.US,D,20130912,000000,6.87412,6.90491,6.79492,6.82808,99119.99295824,0
+CSWC.US,D,20130913,000000,6.86325,6.95588,6.66181,6.92857,75163.942316265,0
+CSWC.US,D,20130916,000000,6.9695,6.9695,6.73854,6.81118,118513.82030332,0
+CSWC.US,D,20130917,000000,6.792,6.89339,6.75472,6.87412,117804.530309,0
+CSWC.US,D,20130918,000000,6.89686,7.00321,6.83008,6.86462,137781.77056608,0
+CSWC.US,D,20130919,000000,6.89686,6.97946,6.78569,6.84452,210106.36373836,0
+CSWC.US,D,20130920,000000,6.83008,7.06982,6.81593,6.9695,607065.76306749,0
+CSWC.US,D,20130923,000000,6.92282,7.05145,6.89339,6.92282,138248.06306235,0
+CSWC.US,D,20130924,000000,6.82598,6.96229,6.82296,6.8861,118625.46780243,0
+CSWC.US,D,20130925,000000,6.93077,6.9601,6.80889,6.84882,130110.93062735,0
+CSWC.US,D,20130926,000000,6.88398,6.93077,6.75271,6.78778,58024.956619836,0
+CSWC.US,D,20130927,000000,6.74064,6.83886,6.68044,6.79902,66459.815719127,0
+CSWC.US,D,20130930,000000,6.55163,6.87038,6.53545,6.66181,132977.64435446,0
+CSWC.US,D,20131001,000000,6.68044,6.71881,6.66044,6.71671,52468.851664217,0
+CSWC.US,D,20131002,000000,6.66391,6.69826,6.11849,6.25937,192567.85512846,0
+CSWC.US,D,20131003,000000,6.24721,6.24721,6.00841,6.05884,183831.98561491,0
+CSWC.US,D,20131004,000000,6.04056,6.30926,6.01855,6.28038,113491.87201011,0
+CSWC.US,D,20131007,000000,6.22913,6.35739,6.18976,6.23159,202848.181713,0
+CSWC.US,D,20131008,000000,6.25178,6.32112,6.15458,6.21945,224916.07612006,0
+CSWC.US,D,20131009,000000,6.23314,6.27645,6.13439,6.13439,78050.358543209,0
+CSWC.US,D,20131010,000000,6.19505,6.36791,6.19505,6.31848,113300.3199283,0
+CSWC.US,D,20131011,000000,6.28686,6.4747,6.27361,6.37311,216089.35619057,0
+CSWC.US,D,20131014,000000,6.32369,6.44374,6.26768,6.41486,78113.844376036,0
+CSWC.US,D,20131015,000000,6.48346,6.48346,6.31318,6.34222,53783.44623705,0
+CSWC.US,D,20131016,000000,6.3975,6.61859,6.34625,6.55309,151978.51628602,0
+CSWC.US,D,20131017,000000,6.50969,6.86836,6.50969,6.80552,81133.799768579,0
+CSWC.US,D,20131018,000000,6.91213,6.91213,6.77875,6.81593,334807.86357558,0
+CSWC.US,D,20131021,000000,6.80185,6.82598,6.52869,6.57227,121705.62527784,0
+CSWC.US,D,20131022,000000,6.58141,6.77582,6.57848,6.6164,89356.309702898,0
+CSWC.US,D,20131023,000000,6.61165,6.61165,6.4398,6.52869,92947.637590878,0
+CSWC.US,D,20131024,000000,6.4747,6.61859,6.22784,6.34625,125807.02899507,0
+CSWC.US,D,20131025,000000,6.36333,6.48548,6.23836,6.34625,57514.880790577,0
+CSWC.US,D,20131028,000000,6.33099,6.49956,6.33099,6.38964,242892.4180598,0
+CSWC.US,D,20131029,000000,6.57437,6.60133,6.40683,6.53737,156109.47375301,0
+CSWC.US,D,20131030,000000,6.52313,6.55994,6.4398,6.45524,71377.778596508,0
+CSWC.US,D,20131031,000000,6.48073,6.58744,6.36515,6.4006,112267.03326989,0
+CSWC.US,D,20131101,000000,6.38362,6.42628,6.23314,6.32633,212079.8974726,0
+CSWC.US,D,20131104,000000,6.33958,6.44172,6.23159,6.39239,160869.81663166,0
+CSWC.US,D,20131105,000000,6.23562,6.60954,6.23562,6.38964,44167.531730528,0
+CSWC.US,D,20131106,000000,6.43715,6.55994,6.27361,6.37311,113996.47492274,0
+CSWC.US,D,20131107,000000,6.37969,6.37969,6.09794,6.11557,147888.05840202,0
+CSWC.US,D,20131108,000000,6.11694,6.38755,6.0677,6.26576,240836.79057622,0
+CSWC.US,D,20131111,000000,6.2124,6.44172,6.13439,6.19231,358856.95380015,0
+CSWC.US,D,20131112,000000,6.17514,6.44374,6.17514,6.34022,165349.94617921,0
+CSWC.US,D,20131113,000000,6.28686,6.44848,6.23617,6.34222,135810.42599849,0
+CSWC.US,D,20131114,000000,6.34881,6.6005,6.31911,6.45332,126962.90898583,0
+CSWC.US,D,20131115,000000,6.4398,6.5435,6.42417,6.49371,106995.51997865,0
+CSWC.US,D,20131118,000000,6.44848,6.55929,6.44848,6.47543,133099.14310349,0
+CSWC.US,D,20131119,000000,6.49754,6.6005,6.46877,6.50046,145582.86592044,0
+CSWC.US,D,20131120,000000,6.5414,6.63294,6.51444,6.51581,120300.18028905,0
+CSWC.US,D,20131121,000000,6.5772,6.65432,6.51993,6.56341,125425.01941479,0
+CSWC.US,D,20131122,000000,6.58269,6.67349,6.52404,6.58607,254434.7992176,0
+CSWC.US,D,20131125,000000,6.65779,6.83749,6.63229,6.74695,85494.619733744,0
+CSWC.US,D,20131126,000000,6.78724,6.81939,6.69004,6.73571,162797.37786627,0
+CSWC.US,D,20131127,000000,6.71817,6.73928,6.64117,6.69341,114671.83283401,0
+CSWC.US,D,20131129,000000,6.74211,6.83521,6.67979,6.70182,191107.68097345,0
+CSWC.US,D,20131202,000000,6.71927,6.75618,6.47963,6.49956,129008.68521949,0
+CSWC.US,D,20131203,000000,6.51052,6.69004,6.4842,6.66811,62455.829917776,0
+CSWC.US,D,20131204,000000,6.66728,6.78495,6.56341,6.6555,72185.581090056,0
+CSWC.US,D,20131205,000000,6.52742,6.65979,6.52404,6.65011,78839.553120238,0
+CSWC.US,D,20131206,000000,6.72155,6.79693,6.60196,6.67587,95219.992572727,0
+CSWC.US,D,20131209,000000,6.57501,6.67213,6.36791,6.41888,125425.01941479,0
+CSWC.US,D,20131210,000000,6.49956,6.49956,6.40683,6.42829,194533.72677941,0
+CSWC.US,D,20131211,000000,6.4948,6.51847,6.39239,6.42692,165358.70284579,0
+CSWC.US,D,20131212,000000,6.41888,6.57501,6.41888,6.5064,95022.9675743,0
+CSWC.US,D,20131213,000000,6.51581,6.80752,6.49088,6.58068,183271.55895271,0
+CSWC.US,D,20131216,000000,6.58881,6.79693,6.58881,6.75618,103926.30833651,0
+CSWC.US,D,20131217,000000,6.68108,6.78724,6.62197,6.71817,73732.227327702,0
+CSWC.US,D,20131218,000000,6.70822,6.83749,6.69004,6.83749,160743.93954933,0
+CSWC.US,D,20131219,000000,6.82725,6.83749,6.61503,6.64117,128494.23105694,0
+CSWC.US,D,20131220,000000,6.67349,6.83749,6.67349,6.80341,358425.68797027,0
+CSWC.US,D,20131223,000000,6.79693,6.83521,6.77875,6.83174,161261.67746186,0
+CSWC.US,D,20131224,000000,6.83521,6.83749,6.82725,6.83749,58994.757445423,0
+CSWC.US,D,20131226,000000,6.83749,6.83749,6.81254,6.83521,161775.0370411,0
+CSWC.US,D,20131227,000000,6.85466,6.85466,6.792,6.83749,103412.94875729,0
+CSWC.US,D,20131230,000000,6.8332,6.83749,6.78724,6.792,89589.455951036,0
+CSWC.US,D,20131231,000000,6.80185,6.83749,6.7497,6.81045,142828.89427576,0
+CSWC.US,D,20140102,000000,6.62197,6.8332,6.40683,6.70182,150980.25629399,0
+CSWC.US,D,20140103,000000,6.74842,6.79985,6.5772,6.63294,165449.55326174,0
+CSWC.US,D,20140106,000000,6.64536,6.73772,6.57373,6.67213,137711.71723331,0
+CSWC.US,D,20140107,000000,6.67587,6.74842,6.56533,6.67587,248796.60051264,0
+CSWC.US,D,20140108,000000,6.66117,6.79419,6.56751,6.64801,149482.86630595,0
+CSWC.US,D,20140109,000000,6.68875,6.70748,6.5709,6.63568,80885.329353897,0
+CSWC.US,D,20140110,000000,6.63988,6.75399,6.59639,6.71589,97265.768806385,0
+CSWC.US,D,20140113,000000,6.71397,6.76111,6.46602,6.52404,130033.21521131,0
+CSWC.US,D,20140114,000000,6.53665,6.73571,6.53665,6.6205,78327.28812433,0
+CSWC.US,D,20140115,000000,6.6005,6.74211,6.48694,6.6205,263136.73664809,0
+CSWC.US,D,20140116,000000,6.63019,6.73169,6.56121,6.63019,124760.60733676,0
+CSWC.US,D,20140117,000000,6.60196,6.63568,6.46602,6.54751,159214.80664489,0
+CSWC.US,D,20140121,000000,6.63229,6.83749,6.53938,6.82725,261598.84707704,0
+CSWC.US,D,20140122,000000,6.81045,6.83749,6.74842,6.8332,163821.90785807,0
+CSWC.US,D,20140123,000000,6.81045,6.83886,6.77153,6.80835,1194345.8379597,0
+CSWC.US,D,20140124,000000,6.78066,6.78724,6.62398,6.69552,166424.82700396,0
+CSWC.US,D,20140127,000000,6.6205,6.7696,6.59036,6.71817,106479.97123279,0
+CSWC.US,D,20140128,000000,6.74211,6.83749,6.63229,6.77153,218782.03116906,0
+CSWC.US,D,20140129,000000,6.69341,6.83749,6.69341,6.80341,537023.37612698,0
+CSWC.US,D,20140130,000000,6.82954,6.97517,6.78724,6.94429,127474.07939842,0
+CSWC.US,D,20140131,000000,6.85968,6.86261,6.63229,6.67349,164012.36535656,0
+CSWC.US,D,20140203,000000,6.92711,6.92711,6.44848,6.49088,200524.3813149,0
+CSWC.US,D,20140204,000000,6.47543,6.76806,6.46128,6.67979,184072.79394632,0
+CSWC.US,D,20140205,000000,6.77382,6.77382,6.5435,6.62883,146767.20507764,0
+CSWC.US,D,20140206,000000,6.55793,6.69341,6.44848,6.49371,147815.81590259,0
+CSWC.US,D,20140207,000000,6.54751,6.62197,6.40947,6.5414,243563.39763778,0
+CSWC.US,D,20140210,000000,6.4948,6.63777,6.46877,6.60608,122995.0444342,0
+CSWC.US,D,20140211,000000,6.6205,6.65979,6.57647,6.63019,193798.1667853,0
+CSWC.US,D,20140212,000000,6.59639,6.69826,6.55793,6.59036,290936.96392603,0
+CSWC.US,D,20140213,000000,6.55446,6.65779,6.55446,6.60608,102731.02334606,0
+CSWC.US,D,20140214,000000,6.6205,6.66117,6.56533,6.59036,89102.366371594,0
+CSWC.US,D,20140218,000000,6.5709,6.78998,6.5709,6.76806,381699.81320102,0
+CSWC.US,D,20140219,000000,6.76806,6.82296,6.70182,6.72366,145531.42050417,0
+CSWC.US,D,20140220,000000,6.70748,6.91999,6.64801,6.83521,158404.81498468,0
+CSWC.US,D,20140221,000000,6.86974,6.95507,6.83749,6.93579,163628.16660962,0
+CSWC.US,D,20140224,000000,6.96374,7.19151,6.82725,7.15588,84135.147244604,0
+CSWC.US,D,20140225,000000,7.13961,7.1514,6.71031,6.76257,120320.97737222,0
+CSWC.US,D,20140226,000000,6.80341,6.92638,6.66262,6.72155,95593.245486412,0
+CSWC.US,D,20140227,000000,6.71169,6.82296,6.64664,6.82159,135107.7035041,0
+CSWC.US,D,20140228,000000,6.81939,6.81939,6.71817,6.77527,136387.27141055,0
+CSWC.US,D,20140303,000000,6.7696,6.81939,6.68108,6.75828,128771.16063806,0
+CSWC.US,D,20140304,000000,6.77875,7.02249,6.70748,6.86608,450741.75098285,0
+CSWC.US,D,20140305,000000,7.02559,7.02559,6.70045,6.80835,256491.52128451,0
+CSWC.US,D,20140306,000000,6.90061,6.90061,6.78998,6.83886,138838.0434743,0
+CSWC.US,D,20140307,000000,6.84242,7.02981,6.82159,6.94657,217684.1640945,0
+CSWC.US,D,20140310,000000,6.91213,7.02058,6.88554,6.92209,208011.3312551,0
+CSWC.US,D,20140311,000000,6.90994,7.02249,6.84023,6.89477,167200.88658109,0
+CSWC.US,D,20140312,000000,6.83749,7.00029,6.80835,6.89686,208610.06833365,0
+CSWC.US,D,20140313,000000,6.90061,6.90061,6.80752,6.8575,208016.80417172,0
+CSWC.US,D,20140314,000000,6.82159,6.89614,6.81666,6.85102,285675.30188472,0
+CSWC.US,D,20140317,000000,6.87322,6.93579,6.78724,6.81939,251892.08215458,0
+CSWC.US,D,20140318,000000,6.80478,6.86261,6.792,6.85102,177799.73691309,0
+CSWC.US,D,20140319,000000,6.82296,6.83749,6.792,6.8332,268848.2724358,0
+CSWC.US,D,20140320,000000,6.74357,6.90061,6.74357,6.84023,148679.4421457,0
+CSWC.US,D,20140321,000000,6.87969,6.97818,6.83749,6.9601,989003.10084995,0
+CSWC.US,D,20140324,000000,7.02614,7.02614,6.83749,6.9601,289448.33060459,0
+CSWC.US,D,20140325,000000,6.98174,7.07365,6.86114,7.02614,164723.84451753,0
+CSWC.US,D,20140326,000000,7.0319,7.0319,6.84672,6.87969,415693.19292949,0
+CSWC.US,D,20140327,000000,6.88398,6.91423,6.79985,6.85321,205581.3562745,0
+CSWC.US,D,20140328,000000,6.83749,6.83749,6.62197,6.78998,579066.32162449,0
+CSWC.US,D,20140331,000000,6.83749,6.89267,6.72366,6.78066,525171.22788833,0
+CSWC.US,D,20140401,000000,6.77382,6.81939,6.65979,6.71031,195715.87676997,0
+CSWC.US,D,20140402,000000,6.70475,6.70475,6.59639,6.62883,323913.47574594,0
+CSWC.US,D,20140403,000000,6.62398,6.62398,6.45652,6.4948,261944.73540761,0
+CSWC.US,D,20140404,000000,6.51052,6.51993,6.25352,6.3975,430382.50114549,0
+CSWC.US,D,20140407,000000,6.40683,6.59219,6.35146,6.55793,450519.55056797,0
+CSWC.US,D,20140408,000000,6.57501,6.78495,6.57501,6.71169,238735.19059302,0
+CSWC.US,D,20140409,000000,6.75828,6.88398,6.72585,6.78066,182636.70062444,0
+CSWC.US,D,20140410,000000,6.74695,6.78431,6.62883,6.72155,663048.22720364,0
+CSWC.US,D,20140411,000000,6.64536,6.74549,6.64317,6.70045,205724.74669003,0
+CSWC.US,D,20140414,000000,6.77527,6.80405,6.64117,6.69223,189314.75348778,0
+CSWC.US,D,20140415,000000,6.83174,6.83174,6.63294,6.71169,178676.49815608,0
+CSWC.US,D,20140416,000000,6.75828,6.87322,6.70748,6.83749,261814.479992,0
+CSWC.US,D,20140417,000000,6.95086,6.95086,6.792,6.85321,174293.78652442,0
+CSWC.US,D,20140421,000000,6.97315,6.97315,6.80185,6.86974,188280.37224603,0
+CSWC.US,D,20140422,000000,6.99746,6.99746,6.85321,6.92282,185369.87518595,0
+CSWC.US,D,20140423,000000,6.77875,7.02058,6.77875,6.97315,231889.66648103,0
+CSWC.US,D,20140424,000000,7.01381,7.01381,6.92857,7.00029,184378.18269387,0
+CSWC.US,D,20140425,000000,6.96374,7.00175,6.88398,6.9336,275587.62196531,0
+CSWC.US,D,20140428,000000,6.85968,6.97315,6.81939,6.86407,194137.48761592,0
+CSWC.US,D,20140429,000000,6.91487,6.98174,6.8332,6.86407,191057.33014051,0
+CSWC.US,D,20140430,000000,6.82159,6.89686,6.65979,6.8575,325415.24406729,0
+CSWC.US,D,20140501,000000,6.82296,6.91487,6.73271,6.82954,633677.27285492,0
+CSWC.US,D,20140502,000000,6.86407,6.87751,6.77153,6.84826,353085.21592959,0
+CSWC.US,D,20140505,000000,6.83174,6.95588,6.78998,6.8891,206494.23876722,0
+CSWC.US,D,20140506,000000,6.84242,6.92638,6.73928,6.83886,280643.50234158,0
+CSWC.US,D,20140507,000000,6.84242,6.95086,6.74842,6.84826,344401.88641562,0
+CSWC.US,D,20140508,000000,6.86974,6.90994,6.80341,6.84242,236975.10060707,0
+CSWC.US,D,20140509,000000,6.79419,6.97315,6.73928,6.86261,277509.71028328,0
+CSWC.US,D,20140512,000000,6.90408,6.94219,6.78295,6.87969,780054.806269,0
+CSWC.US,D,20140513,000000,6.88262,6.92282,6.83521,6.8575,379304.86488682,0
+CSWC.US,D,20140514,000000,6.94073,6.94073,6.84826,6.85102,294259.02431616,0
+CSWC.US,D,20140515,000000,6.85321,6.92502,6.84672,6.85968,401890.4972064,0
+CSWC.US,D,20140516,000000,6.86261,7.03264,6.85102,6.87969,397769.39098933,0
+CSWC.US,D,20140519,000000,6.85102,6.96512,6.85102,6.90281,266259.58287315,0
+CSWC.US,D,20140520,000000,6.8891,6.95086,6.8332,6.86974,460919.1867349,0
+CSWC.US,D,20140521,000000,6.87531,6.90994,6.84672,6.8575,303594.72549159,0
+CSWC.US,D,20140522,000000,6.8575,6.96512,6.8575,6.86836,325855.26656378,0
+CSWC.US,D,20140523,000000,6.89056,6.94429,6.85968,6.91423,293699.69223729,0
+CSWC.US,D,20140527,000000,6.95452,7.00321,6.86836,6.99389,326215.38447756,0
+CSWC.US,D,20140528,000000,6.96374,7.00321,6.91423,6.97315,196997.63384307,0
+CSWC.US,D,20140529,000000,7.0182,7.09138,6.97946,7.01381,804673.07982236,0
+CSWC.US,D,20140530,000000,7.02668,7.13367,6.98247,7.0795,1152571.0653767,0
+CSWC.US,D,20140602,000000,7.05145,7.10389,6.98174,7.01381,363257.17876501,0
+CSWC.US,D,20140603,000000,7.0118,7.0773,6.99389,7.02981,347952.7147206,0
+CSWC.US,D,20140604,000000,7.03976,7.03976,6.86974,6.92282,244920.68096027,0
+CSWC.US,D,20140605,000000,6.83174,6.99106,6.81666,6.98247,271187.39700045,0
+CSWC.US,D,20140606,000000,7.0404,7.0404,6.89267,7.0076,201658.36963917,0
+CSWC.US,D,20140609,000000,7.0182,7.06689,7.0076,7.05145,295291.21639124,0
+CSWC.US,D,20140610,000000,7.05145,7.0795,6.95588,7.0118,216444.00118774,0
+CSWC.US,D,20140611,000000,7.0404,7.05784,6.96082,6.9896,221438.58489783,0
+CSWC.US,D,20140612,000000,6.97946,7.05145,6.95452,7.04276,203639.56545668,0
+CSWC.US,D,20140613,000000,7.00102,7.05145,6.90408,6.94219,326144.23656147,0
+CSWC.US,D,20140616,000000,7.0118,7.0118,6.84616,6.86261,261233.25624663,0
+CSWC.US,D,20140617,000000,6.85102,6.90994,6.80835,6.86608,283590.12065138,0
+CSWC.US,D,20140618,000000,6.86114,7.00413,6.8575,6.94073,198410.74091512,0
+CSWC.US,D,20140619,000000,7.0076,7.0076,6.83666,6.94657,325445.89240037,0
+CSWC.US,D,20140620,000000,6.97151,6.97151,6.85968,6.87969,633332.47910768,0
+CSWC.US,D,20140623,000000,6.90281,6.96512,6.87322,6.88773,332473.11734425,0
+CSWC.US,D,20140624,000000,6.90408,7.02668,6.89614,6.97589,500817.84349953,0
+CSWC.US,D,20140625,000000,6.9695,7.06982,6.94219,6.97151,417156.65083447,0
+CSWC.US,D,20140626,000000,6.98247,7.0721,6.93643,7.03264,627397.64832176,0
+CSWC.US,D,20140627,000000,7.0542,7.16327,6.9695,7.09512,10934602.820989,0
+CSWC.US,D,20140630,000000,7.06031,7.13066,7.01545,7.05355,824308.81008218,0
+CSWC.US,D,20140701,000000,7.11138,7.4188,7.0773,7.34316,571386.72501917,0
+CSWC.US,D,20140702,000000,7.34005,7.49381,7.34005,7.44547,448712.39349906,0
+CSWC.US,D,20140703,000000,7.46787,7.47727,7.37532,7.37532,254215.88255268,0
+CSWC.US,D,20140707,000000,7.38591,7.43708,7.24943,7.28057,388908.73897678,0
+CSWC.US,D,20140708,000000,7.24943,7.29272,7.07501,7.15003,320503.84868985,0
+CSWC.US,D,20140709,000000,7.15879,7.19069,7.11888,7.14555,278402.89027615,0
+CSWC.US,D,20140710,000000,7.0721,7.15963,7.0721,7.14555,132169.84186091,0
+CSWC.US,D,20140711,000000,7.15963,7.18858,7.09138,7.10608,142509.27594499,0
+CSWC.US,D,20140714,000000,7.15441,7.26596,6.97818,7.06689,386872.81399304,0
+CSWC.US,D,20140715,000000,6.97589,7.09356,6.97589,7.0435,406241.46592165,0
+CSWC.US,D,20140716,000000,7.12335,7.1863,6.99672,7.08836,328798.60112359,0
+CSWC.US,D,20140717,000000,7.05145,7.14108,7.0076,7.05584,185424.60435218,0
+CSWC.US,D,20140718,000000,7.06397,7.10553,7.01381,7.0721,174128.50444241,0
+CSWC.US,D,20140721,000000,7.08617,7.14555,7.01692,7.08188,127145.70440105,0
+CSWC.US,D,20140722,000000,7.10024,7.12929,7.0404,7.06908,219970.74865956,0
+CSWC.US,D,20140723,000000,7.07501,7.16712,7.07501,7.13294,74048.561908508,0
+CSWC.US,D,20140724,000000,7.12701,7.21974,7.06908,7.15963,86283.814310774,0
+CSWC.US,D,20140725,000000,7.13805,7.16857,6.99106,7.14701,147734.81673658,0
+CSWC.US,D,20140728,000000,7.15963,7.23088,7.15441,7.1863,117701.63947647,0
+CSWC.US,D,20140729,000000,7.18256,7.22348,7.09356,7.1017,148274.4463156,0
+CSWC.US,D,20140730,000000,7.09804,7.11138,6.98521,6.99106,124820.80941962,0
+CSWC.US,D,20140731,000000,6.9695,7.0182,6.84178,6.86407,311885.09959203,0
+CSWC.US,D,20140801,000000,6.89477,7.0076,6.72795,6.94657,232578.15939219,0
+CSWC.US,D,20140804,000000,6.98521,7.01473,6.86261,6.91999,108303.54705155,0
+CSWC.US,D,20140805,000000,6.97946,6.97946,6.79985,6.9178,249143.58342653,0
+CSWC.US,D,20140806,000000,6.92638,7.04981,6.86114,6.91999,107674.16163991,0
+CSWC.US,D,20140807,000000,6.83666,7.0404,6.78724,6.89842,157243.46207729,0
+CSWC.US,D,20140808,000000,6.92638,7.02112,6.77527,6.98247,251205.77841006,0
+CSWC.US,D,20140811,000000,6.95086,7.14108,6.73507,6.83174,740508.60533489,0
+CSWC.US,D,20140812,000000,6.7696,7.01692,6.7696,6.96731,148325.89173185,0
+CSWC.US,D,20140813,000000,6.90281,7.0477,6.88125,6.98796,128268.74689207,0
+CSWC.US,D,20140814,000000,6.96229,7.09512,6.78295,7.00102,122470.73902171,0
+CSWC.US,D,20140815,000000,7.05145,7.05145,6.792,6.89477,154561.73293205,0
+CSWC.US,D,20140818,000000,6.92638,7.04276,6.84826,7.0076,136675.14682492,0
+CSWC.US,D,20140819,000000,7.04981,7.04981,6.88554,7.02386,336859.11272587,0
+CSWC.US,D,20140820,000000,6.97818,7.05145,6.92502,7.03264,145071.69550785,0
+CSWC.US,D,20140821,000000,7.0182,7.1144,6.99106,7.00321,164149.18827213,0
+CSWC.US,D,20140822,000000,7.02668,7.1017,6.9896,7.05145,155475.71000808,0
+CSWC.US,D,20140825,000000,7.05355,7.12335,7.01545,7.05355,186221.46101248,0
+CSWC.US,D,20140826,000000,7.05355,7.1017,7.01545,7.08617,205266.11627702,0
+CSWC.US,D,20140827,000000,7.06908,7.14847,7.06908,7.10389,236414.67394488,0
+CSWC.US,D,20140828,000000,7.09138,7.30123,7.08397,7.16857,130070.43104434,0
+CSWC.US,D,20140829,000000,7.17085,7.2116,7.1017,7.16857,151769.45087101,0
+CSWC.US,D,20140902,000000,7.26139,8.2023,7.26139,7.96047,611330.2597001,0
+CSWC.US,D,20140903,000000,7.95964,8.08133,7.74541,7.79073,510819.05133631,0
+CSWC.US,D,20140904,000000,7.81658,7.93471,7.79803,7.86766,157769.95665642,0
+CSWC.US,D,20140905,000000,7.88675,7.94805,7.77383,7.89579,161162.07037932,0
+CSWC.US,D,20140908,000000,7.92895,7.92895,7.79803,7.8555,149919.60505246,0
+CSWC.US,D,20140909,000000,7.83293,7.8555,7.5002,7.79803,135554.29350054,0
+CSWC.US,D,20140910,000000,7.75336,7.75336,7.64153,7.73555,179187.66856867,0
+CSWC.US,D,20140911,000000,7.7001,7.8555,7.66274,7.82069,144171.94801503,0
+CSWC.US,D,20140912,000000,7.81658,7.85312,7.78113,7.78113,177138.60858504,0
+CSWC.US,D,20140915,000000,7.81658,7.86363,7.81658,7.85148,117598.74864397,0
+CSWC.US,D,20140916,000000,7.82965,7.88081,7.75674,7.77529,112952.24243108,0
+CSWC.US,D,20140917,000000,7.81658,7.87569,7.80525,7.82635,116416.59865342,0
+CSWC.US,D,20140918,000000,7.8555,7.8555,7.7413,7.7656,119564.62029493,0
+CSWC.US,D,20140919,000000,7.78507,7.8555,7.6314,7.64464,193072.4580411,0
+CSWC.US,D,20140922,000000,7.72678,7.7656,7.52058,7.69609,166682.05408524,0
+CSWC.US,D,20140923,000000,7.70558,7.70558,7.51501,7.6282,266440.18912171,0
+CSWC.US,D,20140924,000000,7.7001,7.70082,7.52058,7.63771,89527.064701534,0
+CSWC.US,D,20140925,000000,7.57722,7.6683,7.43708,7.60948,255141.90004529,0
+CSWC.US,D,20140926,000000,7.58745,7.67306,7.34316,7.43416,173835.15611143,0
+CSWC.US,D,20140929,000000,7.39743,7.42867,7.22796,7.29501,690106.32698751,0
+CSWC.US,D,20140930,000000,7.33393,7.33393,7.00321,7.0076,469570.77333245,0
+CSWC.US,D,20141001,000000,7.10024,7.10024,6.80478,6.88262,237607.76976868,0
+CSWC.US,D,20141002,000000,6.83521,6.99389,6.81876,6.81876,97075.311307906,0
+CSWC.US,D,20141003,000000,6.96374,6.97818,6.8575,6.92638,165363.0811791,0
+CSWC.US,D,20141006,000000,6.97315,7.00321,6.84672,6.84672,141262.54553828,0
+CSWC.US,D,20141007,000000,6.84672,6.8575,6.7696,6.81876,114236.18867083,0
+CSWC.US,D,20141008,000000,6.84672,6.84672,6.7696,6.81876,174513.79777267,0
+CSWC.US,D,20141009,000000,6.85102,6.94219,6.70968,6.81464,261944.73540761,0
+CSWC.US,D,20141010,000000,6.76458,6.97151,6.64262,6.78924,315186.36289899,0
+CSWC.US,D,20141013,000000,6.78724,6.85968,6.68327,6.76741,128577.41938961,0
+CSWC.US,D,20141014,000000,6.85466,6.88262,6.7696,6.79985,130580.5068736,0
+CSWC.US,D,20141015,000000,6.77956,6.93077,6.73928,6.83174,127031.86773528,0
+CSWC.US,D,20141016,000000,6.83666,6.95452,6.71169,6.90281,121404.61486356,0
+CSWC.US,D,20141017,000000,6.92502,7.19973,6.80835,6.9156,351562.65052509,0
+CSWC.US,D,20141020,000000,6.88773,7.04908,6.86114,6.94931,122951.26110121,0
+CSWC.US,D,20141021,000000,6.94073,7.15879,6.86608,7.08188,167592.74741129,0
+CSWC.US,D,20141022,000000,7.1017,7.1017,6.90125,6.96082,92462.737178085,0
+CSWC.US,D,20141023,000000,7.02834,7.09138,6.82159,6.8575,591718.61027342,0
+CSWC.US,D,20141024,000000,6.92857,6.95452,6.87322,6.94931,164816.88410013,0
+CSWC.US,D,20141027,000000,6.95214,7.05145,6.90408,6.99599,140056.31471458,0
+CSWC.US,D,20141028,000000,7.0477,7.12335,6.99389,7.0795,217206.92576497,0
+CSWC.US,D,20141029,000000,7.12472,7.16327,7.0721,7.08188,86641.743057915,0
+CSWC.US,D,20141030,000000,7.09512,7.23682,7.03491,7.16327,181536.64438323,0
+CSWC.US,D,20141031,000000,7.25153,7.30123,7.09804,7.18256,155122.15959424,0
+CSWC.US,D,20141103,000000,7.18256,7.27519,7.18256,7.18256,99485.583788654,0
+CSWC.US,D,20141104,000000,7.18256,7.18256,7.03264,7.13805,127406.21523229,0
+CSWC.US,D,20141105,000000,7.21453,7.22796,7.18556,7.1863,43144.096322036,0
+CSWC.US,D,20141106,000000,7.22796,7.24797,7.1619,7.22119,547211.75771227,0
+CSWC.US,D,20141107,000000,7.19005,7.23234,7.08397,7.15743,176796.00400444,0
+CSWC.US,D,20141110,000000,7.23764,7.23764,7.0795,7.15003,257525.90252625,0
+CSWC.US,D,20141111,000000,7.22421,7.23682,7.10389,7.18556,307242.97171244,0
+CSWC.US,D,20141112,000000,7.15441,7.26678,7.12252,7.14701,128201.97730927,0
+CSWC.US,D,20141113,000000,7.22192,7.22796,7.15304,7.19973,155191.11834368,0
+CSWC.US,D,20141114,000000,7.12252,7.24212,7.12252,7.1968,84436.157658866,0
+CSWC.US,D,20141117,000000,7.1863,7.22421,7.12024,7.18256,501411.10766145,0
+CSWC.US,D,20141118,000000,7.24577,7.24577,7.15963,7.16857,716836.05177399,0
+CSWC.US,D,20141119,000000,7.19005,7.19005,7.14326,7.16857,225286.04528377,0
+CSWC.US,D,20141120,000000,7.17085,7.38738,7.17085,7.32031,669539.10631847,0
+CSWC.US,D,20141121,000000,7.36993,7.36993,7.18036,7.25683,232462.13355979,0
+CSWC.US,D,20141124,000000,7.27053,7.3057,7.24797,7.27519,133578.57059965,0
+CSWC.US,D,20141125,000000,7.3057,7.31639,7.24797,7.31639,136347.86641087,0
+CSWC.US,D,20141126,000000,7.31502,7.32031,7.27592,7.30031,205633.89627408,0
+CSWC.US,D,20141128,000000,7.28057,7.34554,7.24577,7.31502,113616.6545091,0
+CSWC.US,D,20141201,000000,7.25153,7.33466,7.19973,7.23819,171365.77613115,0
+CSWC.US,D,20141202,000000,7.60235,8.0755,7.56224,7.65734,630882.80162724,0
+CSWC.US,D,20141203,000000,7.68402,7.88336,7.68402,7.72842,265450.68579628,0
+CSWC.US,D,20141204,000000,7.73089,7.73089,7.57722,7.63451,125092.26608411,0
+CSWC.US,D,20141205,000000,7.6229,7.66127,7.59603,7.65342,187413.46225296,0
+CSWC.US,D,20141208,000000,7.65342,7.66127,7.56534,7.62674,242952.62014266,0
+CSWC.US,D,20141209,000000,7.52607,7.68713,7.47426,7.66594,313604.68999496,0
+CSWC.US,D,20141210,000000,7.68713,7.8555,7.66274,7.73728,653811.03852743,0
+CSWC.US,D,20141211,000000,7.80781,7.92567,7.74943,7.85641,342566.27018028,0
+CSWC.US,D,20141212,000000,7.80608,7.87332,7.62674,7.73006,414276.80210747,0
+CSWC.US,D,20141215,000000,7.71947,7.92311,7.65342,7.79803,214926.90869984,0
+CSWC.US,D,20141216,000000,7.7413,7.83047,7.63925,7.75921,364162.39917444,0
+CSWC.US,D,20141217,000000,7.75921,7.90995,7.74304,7.82307,401475.65012639,0
+CSWC.US,D,20141218,000000,7.80781,8.06526,7.78753,7.97216,397307.47682635,0
+CSWC.US,D,20141219,000000,7.89168,7.99445,7.86766,7.95718,803415.40358241,0
+CSWC.US,D,20141222,000000,7.92567,7.98038,7.7615,7.88336,2053429.5602641,0
+CSWC.US,D,20141223,000000,7.88501,7.9074,7.83047,7.84664,2127971.779252,0
+CSWC.US,D,20141224,000000,7.85641,7.92065,7.83293,7.89579,342960.32017714,0
+CSWC.US,D,20141226,000000,7.91653,7.94558,7.73555,7.94056,929230.09466075,0
+CSWC.US,D,20141229,000000,7.87569,7.87569,7.36536,7.46951,1455310.9212917,0
+CSWC.US,D,20141230,000000,7.43708,7.59367,7.3798,7.45553,669698.91548385,0
+CSWC.US,D,20141231,000000,7.50094,7.50094,7.42867,7.44621,960402.73316174,0
+CSWC.US,D,20150102,000000,7.50725,7.6197,7.42347,7.58745,599206.65479694,0
+CSWC.US,D,20150105,000000,7.51437,7.68713,7.50094,7.6314,754822.47147056,0
+CSWC.US,D,20150106,000000,7.68713,7.76642,7.66996,7.66996,517549.64419921,0
+CSWC.US,D,20150107,000000,7.6409,7.9887,7.61012,7.8661,1911624.1013968,0
+CSWC.US,D,20150108,000000,7.89579,7.95718,7.83933,7.91653,1256524.7382963,0
+CSWC.US,D,20150109,000000,7.82718,7.9613,7.82718,7.90995,908113.39316276,0
+CSWC.US,D,20150112,000000,7.93471,7.93471,7.8449,7.9157,1156509.3761785,0
+CSWC.US,D,20150113,000000,7.99601,7.99601,7.89579,7.96294,912532.22604412,0
+CSWC.US,D,20150114,000000,7.92895,7.99445,7.85641,7.92311,920649.65597929,0
+CSWC.US,D,20150115,000000,7.95801,7.96294,7.83047,7.88994,1044635.2983222,0
+CSWC.US,D,20150116,000000,7.94056,7.97947,7.88081,7.97034,658303.20849155,0
+CSWC.US,D,20150120,000000,7.91653,7.95964,7.862,7.9274,734954.68954594,0
+CSWC.US,D,20150121,000000,7.95051,7.99785,7.87094,7.9845,751410.65524782,0
+CSWC.US,D,20150122,000000,7.95051,8.0755,7.94558,8.06197,1402653.8012958,0
+CSWC.US,D,20150123,000000,8.03064,8.45847,7.99282,8.36099,1513274.5812454,0
+CSWC.US,D,20150126,000000,8.39634,8.57769,8.34801,8.47655,1598858.9568118,0
+CSWC.US,D,20150127,000000,8.39634,8.54188,8.28507,8.48342,3005850.591823,0
+CSWC.US,D,20150128,000000,8.56335,8.61351,8.43169,8.53293,1171606.9639747,0
+CSWC.US,D,20150129,000000,8.54453,8.712,8.54097,8.61351,1056986.5765569,0
+CSWC.US,D,20150130,000000,8.56335,8.60546,8.52133,8.54636,542093.48608648,0
+CSWC.US,D,20150202,000000,8.55266,8.62511,8.52936,8.56335,480689.55074363,0
+CSWC.US,D,20150203,000000,8.59825,8.62959,8.5607,8.59825,776768.86712858,0
+CSWC.US,D,20150204,000000,8.56691,8.64302,8.56691,8.61972,624725.77042642,0
+CSWC.US,D,20150205,000000,8.60903,8.66448,8.59203,8.61972,822173.27801591,0
+CSWC.US,D,20150206,000000,8.60455,8.80518,8.58035,8.64302,926546.17634886,0
+CSWC.US,D,20150209,000000,8.57057,8.75675,8.57057,8.67253,719206.91925505,0
+CSWC.US,D,20150210,000000,8.69189,8.72204,8.65379,8.67253,425373.68785216,0
+CSWC.US,D,20150211,000000,8.63588,8.82893,8.61351,8.80701,409323.8125637,0
+CSWC.US,D,20150212,000000,8.84446,8.96323,8.80518,8.90567,501774.50932521,0
+CSWC.US,D,20150213,000000,8.81888,9.16148,8.81888,9.14229,789864.46202398,0
+CSWC.US,D,20150217,000000,9.13864,9.42825,9.07834,9.38897,1147736.290832,0
+CSWC.US,D,20150218,000000,9.30673,9.4931,9.27567,9.47122,860910.58187314,0
+CSWC.US,D,20150219,000000,9.50226,9.59547,9.40632,9.56707,383797.03485093,0
+CSWC.US,D,20150220,000000,9.62378,9.62378,9.48489,9.61189,309223.07294663,0
+CSWC.US,D,20150223,000000,9.63926,9.69406,9.5333,9.63926,314417.96540513,0
+CSWC.US,D,20150224,000000,9.64935,9.66671,9.55065,9.59821,664246.79594407,0
+CSWC.US,D,20150225,000000,9.56981,9.62651,9.54792,9.59274,495821.07062277,0
+CSWC.US,D,20150226,000000,9.55065,9.60454,9.51688,9.57349,519622.78501598,0
+CSWC.US,D,20150227,000000,9.58906,9.63105,9.54339,9.56623,581251.10994037,0
+CSWC.US,D,20150302,000000,9.56981,9.67397,9.56981,9.66209,221451.71989773,0
+CSWC.US,D,20150303,000000,9.65209,9.6704,9.56981,9.62378,248941.08551149,0
+CSWC.US,D,20150304,000000,9.66209,9.76258,9.64567,9.72701,345165.90557619,0
+CSWC.US,D,20150305,000000,9.69774,9.90697,9.68134,9.87771,254546.44671671,0
+CSWC.US,D,20150306,000000,9.83119,9.86676,9.72701,9.7745,386397.76483016,0
+CSWC.US,D,20150309,000000,9.74533,9.79998,9.55245,9.62105,345672.69765548,0
+CSWC.US,D,20150310,000000,9.53698,9.61368,9.30673,9.44102,514181.61130944,0
+CSWC.US,D,20150311,000000,9.40906,9.69135,9.40723,9.47027,553895.28349221,0
+CSWC.US,D,20150312,000000,9.51046,9.68955,9.42003,9.59085,190912.84514168,0
+CSWC.US,D,20150313,000000,9.71335,9.71335,9.473,9.59274,176651.51900559,0
+CSWC.US,D,20150316,000000,9.64567,9.65482,9.49951,9.58906,109458.33245899,0
+CSWC.US,D,20150317,000000,9.5333,9.6402,9.47122,9.52688,294254.64598286,0
+CSWC.US,D,20150318,000000,9.52141,9.66482,9.52141,9.53519,268802.29993617,0
+CSWC.US,D,20150319,000000,9.45658,9.60454,9.41637,9.42003,301381.47800926,0
+CSWC.US,D,20150320,000000,9.40906,9.68219,9.40906,9.57812,430184.38156373,0
+CSWC.US,D,20150323,000000,9.54065,9.62378,9.49951,9.58906,110473.01120089,0
+CSWC.US,D,20150324,000000,9.55802,9.63926,9.51961,9.59274,346181.6789014,0
+CSWC.US,D,20150325,000000,9.6402,9.6402,9.47574,9.49584,265740.75037729,0
+CSWC.US,D,20150326,000000,9.49772,9.56623,9.19072,9.23731,385889.87816756,0
+CSWC.US,D,20150327,000000,9.22726,9.38897,9.15051,9.27567,245891.57636918,0
+CSWC.US,D,20150330,000000,9.36155,9.36155,9.16331,9.21082,145602.56842027,0
+CSWC.US,D,20150331,000000,9.14778,9.36064,8.93673,9.11854,709366.61516698,0
+CSWC.US,D,20150401,000000,9.1971,9.29943,9.08474,9.26289,374180.0257611,0
+CSWC.US,D,20150402,000000,9.28482,9.38622,9.23,9.2775,685737.84493907,0
+CSWC.US,D,20150406,000000,9.2775,9.41545,9.27203,9.37252,211273.18956238,0
+CSWC.US,D,20150407,000000,9.32593,9.50951,9.27567,9.31588,150255.64213311,0
+CSWC.US,D,20150408,000000,9.37252,9.41089,9.28482,9.40449,144073.43551582,0
+CSWC.US,D,20150409,000000,9.32317,9.45291,9.31039,9.45112,237375.71810388,0
+CSWC.US,D,20150410,000000,9.45291,9.45291,9.27203,9.28482,210763.11373312,0
+CSWC.US,D,20150413,000000,9.36155,9.45658,9.27203,9.3917,108943.87829644,0
+CSWC.US,D,20150414,000000,9.40084,9.44743,9.28207,9.31588,89092.515121673,0
+CSWC.US,D,20150415,000000,9.32958,9.39626,9.28755,9.39626,77036.774384638,0
+CSWC.US,D,20150416,000000,9.35699,9.35699,9.23365,9.2775,150864.23046159,0
+CSWC.US,D,20150417,000000,9.25284,9.32684,9.15051,9.23456,121164.90111548,0
+CSWC.US,D,20150420,000000,9.22726,9.41545,9.22726,9.39261,198064.85258454,0
+CSWC.US,D,20150421,000000,9.37252,9.47847,9.27385,9.35699,212608.58121838,0
+CSWC.US,D,20150422,000000,9.32593,9.3515,9.22268,9.28207,314952.12206753,0
+CSWC.US,D,20150423,000000,9.28207,9.31588,9.25923,9.304,78912.890202986,0
+CSWC.US,D,20150424,000000,9.31496,9.41271,9.27842,9.32317,117060.21364827,0
+CSWC.US,D,20150427,000000,9.23731,9.378,9.2236,9.26654,76869.303135976,0
+CSWC.US,D,20150428,000000,9.2236,9.36704,9.2236,9.3515,37682.125532333,0
+CSWC.US,D,20150429,000000,9.31221,9.36338,9.23365,9.2775,122181.76902403,0
+CSWC.US,D,20150430,000000,9.2437,9.38256,9.23365,9.35333,280508.86859265,0
+CSWC.US,D,20150501,000000,9.32593,9.42003,9.29578,9.40084,107416.93455864,0
+CSWC.US,D,20150504,000000,9.42003,9.42003,9.29578,9.38439,68725.603201027,0
+CSWC.US,D,20150505,000000,9.40906,9.40906,9.32044,9.38897,214839.34203389,0
+CSWC.US,D,20150506,000000,9.40906,9.42003,9.33962,9.40449,87103.657220892,0
+CSWC.US,D,20150507,000000,9.42003,9.77992,9.38897,9.74068,246110.4930341,0
+CSWC.US,D,20150508,000000,9.69959,9.77169,9.40906,9.56623,178689.63315598,0
+CSWC.US,D,20150511,000000,9.60454,9.65482,9.5616,9.62105,52434.919581156,0
+CSWC.US,D,20150512,000000,9.6402,9.66209,9.54339,9.66209,76367.983973314,0
+CSWC.US,D,20150513,000000,9.62831,9.71063,9.58538,9.67313,100133.57711681,0
+CSWC.US,D,20150514,000000,9.7178,9.75075,9.64935,9.72701,114819.60158283,0
+CSWC.US,D,20150515,000000,9.71238,10.2149,9.69319,10.1162,315150.24164928,0
+CSWC.US,D,20150518,000000,10.1408,10.2258,9.89786,10.0669,223645.26488021,0
+CSWC.US,D,20150519,000000,10.1052,10.182,10.0495,10.1171,174123.03152579,0
+CSWC.US,D,20150520,000000,10.1098,10.1701,10.0669,10.0842,353096.16176284,0
+CSWC.US,D,20150521,000000,10.0403,10.1363,10.0111,10.0513,295689.6447214,0
+CSWC.US,D,20150522,000000,10.0039,10.1135,9.95998,10.0248,44704.972142902,0
+CSWC.US,D,20150526,000000,9.98101,10.0559,9.94264,10.0395,180686.15314003,0
+CSWC.US,D,20150527,000000,9.95175,10.0513,9.94264,10.0302,194580.79386238,0
+CSWC.US,D,20150528,000000,9.94264,10.0285,9.85125,9.88139,127622.94273056,0
+CSWC.US,D,20150529,000000,9.90513,9.94167,9.81016,9.82567,171722.61029497,0
+CSWC.US,D,20150601,000000,9.81016,9.90969,9.74164,9.90339,268819.81326936,0
+CSWC.US,D,20150602,000000,9.79369,9.89786,9.74804,9.85396,69767.646526037,0
+CSWC.US,D,20150603,000000,9.78554,9.83749,9.64567,9.8339,114309.52575357,0
+CSWC.US,D,20150604,000000,9.79369,10.0532,9.77721,9.83749,113804.92284094,0
+CSWC.US,D,20150605,000000,9.75715,9.83749,9.6704,9.82111,139205.82347137,0
+CSWC.US,D,20150608,000000,9.79998,9.83933,9.70414,9.83933,118376.99738775,0
+CSWC.US,D,20150609,000000,9.78632,9.82925,9.70695,9.79824,147863.97756888,0
+CSWC.US,D,20150610,000000,9.83119,9.84117,9.74164,9.8183,170630.21613703,0
+CSWC.US,D,20150611,000000,9.81016,9.83574,9.74252,9.81743,226914.78527076,0
+CSWC.US,D,20150612,000000,9.83933,9.83933,9.71422,9.73971,120409.63862152,0
+CSWC.US,D,20150615,000000,9.69959,9.75434,9.61189,9.67945,152413.06586587,0
+CSWC.US,D,20150616,000000,9.71965,9.71965,9.64567,9.69319,79258.778533557,0
+CSWC.US,D,20150617,000000,9.70869,9.90513,9.70869,9.84582,257581.7262758,0
+CSWC.US,D,20150618,000000,9.86588,9.91802,9.80289,9.86404,161048.23371357,0
+CSWC.US,D,20150619,000000,9.81559,10.0212,9.81559,9.9783,247929.69051957,0
+CSWC.US,D,20150622,000000,10.0111,10.0559,9.91802,10.0285,147336.38840643,0
+CSWC.US,D,20150623,000000,10.0285,10.0395,9.97549,10.0083,174058.45110964,0
+CSWC.US,D,20150624,000000,10.0302,10.0302,9.81103,9.89786,121928.92027605,0
+CSWC.US,D,20150625,000000,9.88052,9.92161,9.70414,9.82654,391197.51270848,0
+CSWC.US,D,20150626,000000,9.84117,9.85755,9.74707,9.77992,84841.153488965,0
+CSWC.US,D,20150629,000000,9.71965,9.77992,9.66209,9.73971,135649.52224978,0
+CSWC.US,D,20150630,000000,9.77721,9.83206,9.7526,9.82925,197785.73383677,0
+CSWC.US,D,20150701,000000,9.83933,9.91802,9.70869,9.83119,119900.65737558,0
+CSWC.US,D,20150702,000000,9.81287,9.88052,9.77721,9.84582,345985.74848631,0
+CSWC.US,D,20150706,000000,9.84117,9.8841,9.79998,9.86404,85353.418484873,0
+CSWC.US,D,20150707,000000,9.85677,9.93808,9.79998,9.88052,121928.92027605,0
+CSWC.US,D,20150708,000000,9.83933,9.91511,9.78554,9.84117,149366.84047353,0
+CSWC.US,D,20150709,000000,9.91511,9.92432,9.79553,9.85949,149366.84047353,0
+CSWC.US,D,20150710,000000,9.92888,9.92888,9.79553,9.84117,173751.96777875,0
+CSWC.US,D,20150713,000000,9.79553,9.92616,9.73699,9.84117,231159.57940352,0
+CSWC.US,D,20150714,000000,9.85396,9.88139,9.69319,9.83119,192225.25054787,0
+CSWC.US,D,20150715,000000,9.79998,9.89786,9.63747,9.87683,182078.46312892,0
+CSWC.US,D,20150716,000000,9.87141,9.90785,9.79553,9.83206,231159.57940352,0
+CSWC.US,D,20150717,000000,9.78554,9.84117,9.71965,9.82567,250468.02924929,0
+CSWC.US,D,20150720,000000,9.84117,9.90969,9.77992,9.88052,304322.62340243,0
+CSWC.US,D,20150721,000000,9.92888,9.92888,9.75715,9.77266,126503.1839895,0
+CSWC.US,D,20150722,000000,9.75715,9.84388,9.73525,9.7965,116343.26157066,0
+CSWC.US,D,20150723,000000,9.82111,9.83206,9.63378,9.64388,96020.132983002,0
+CSWC.US,D,20150724,000000,9.63652,9.69049,9.27385,9.32593,215410.71452932,0
+CSWC.US,D,20150727,000000,9.34054,9.34054,9.02809,9.09387,269777.57367839,0
+CSWC.US,D,20150728,000000,9.14778,9.19801,9.1222,9.18889,146320.6150812,0
+CSWC.US,D,20150729,000000,9.17976,9.51226,9.1222,9.44649,208808.18791539,0
+CSWC.US,D,20150730,000000,9.46385,9.62831,9.41545,9.55245,138190.05014615,0
+CSWC.US,D,20150731,000000,9.57812,9.69135,9.48036,9.66671,168675.29031931,0
+CSWC.US,D,20150803,000000,9.63652,9.64935,9.45658,9.52961,103917.55166992,0
+CSWC.US,D,20150804,000000,9.52961,9.64388,9.41271,9.57991,116343.26157066,0
+CSWC.US,D,20150805,000000,9.59085,9.59085,9.47574,9.53971,221511.92198059,0
+CSWC.US,D,20150806,000000,9.44649,9.59274,9.41454,9.55707,129802.25812982,0
+CSWC.US,D,20150807,000000,9.64841,9.64841,9.45112,9.52961,78245.194374986,0
+CSWC.US,D,20150810,000000,9.50678,9.5616,9.45112,9.51688,178326.23149222,0
+CSWC.US,D,20150811,000000,9.44291,9.60179,9.41454,9.55981,90620.5534428,0
+CSWC.US,D,20150812,000000,9.56707,9.84117,9.5333,9.75715,127011.07065212,0
+CSWC.US,D,20150813,000000,9.78913,9.92161,9.76626,9.84117,201694.49088888,0
+CSWC.US,D,20150814,000000,9.76626,9.89786,9.7526,9.81287,124980.618585,0
+CSWC.US,D,20150817,000000,9.80289,9.84214,9.74252,9.78913,263678.55539376,0
+CSWC.US,D,20150818,000000,9.85396,9.85396,9.62831,9.64567,73156.476498967,0
+CSWC.US,D,20150819,000000,9.66671,9.66671,9.44196,9.48489,89416.511785751,0
+CSWC.US,D,20150820,000000,9.44649,9.55434,9.35424,9.4831,117360.12947921,0
+CSWC.US,D,20150821,000000,9.41911,9.54339,9.18705,9.18705,164607.81868513,0
+CSWC.US,D,20150824,000000,8.84812,9.06281,8.66001,8.75767,322544.15200689,0
+CSWC.US,D,20150825,000000,8.98881,8.98881,8.70103,8.71656,194580.79386238,0
+CSWC.US,D,20150826,000000,8.87918,8.91116,8.71382,8.79513,127011.07065212,0
+CSWC.US,D,20150827,000000,8.85999,9.03905,8.85999,8.96232,85856.926814184,0
+CSWC.US,D,20150828,000000,8.99521,9.08566,8.97511,9.02809,129555.97688178,0
+CSWC.US,D,20150831,000000,9.00799,9.03175,8.86913,8.92577,121928.92027605,0
+CSWC.US,D,20150901,000000,8.85817,8.92761,8.72661,8.83989,130058.39062777,0
+CSWC.US,D,20150902,000000,8.91389,8.95683,8.66631,8.78417,276885.79778827,0
+CSWC.US,D,20150903,000000,8.84355,8.85999,8.74123,8.85817,161048.23371357,0
+CSWC.US,D,20150904,000000,8.71382,8.77503,8.46359,8.60008,206268.75460235,0
+CSWC.US,D,20150908,000000,8.69372,8.90019,8.41699,8.87918,118884.88405036,0
+CSWC.US,D,20150909,000000,8.94587,9.1222,8.94587,9.0756,221002.94073466,0
+CSWC.US,D,20150910,000000,9.02809,9.23183,9.02809,9.15051,106768.94123048,0
+CSWC.US,D,20150911,000000,9.14229,9.14321,9.0555,9.10392,88397.454710558,0
+CSWC.US,D,20150914,000000,9.13773,9.35972,9.09387,9.33871,189500.83265295,0
+CSWC.US,D,20150915,000000,9.31496,9.34054,9.15051,9.18705,184421.96602686,0
+CSWC.US,D,20150916,000000,9.21538,9.52688,9.21538,9.46112,179848.79689673,0
+CSWC.US,D,20150917,000000,9.46385,9.54519,9.36612,9.45112,85754.035981673,0
+CSWC.US,D,20150918,000000,9.31405,9.54339,9.30309,9.47122,340395.71144762,0
+CSWC.US,D,20150921,000000,9.4931,9.50593,9.35972,9.47122,150380.42463212,0
+CSWC.US,D,20150922,000000,9.35607,9.5315,9.32593,9.50593,172230.49695758,0
+CSWC.US,D,20150923,000000,9.53698,9.53698,9.44017,9.44017,32233.289742524,0
+CSWC.US,D,20150924,000000,9.35699,9.44017,9.30583,9.44017,155994.54250393,0
+CSWC.US,D,20150925,000000,9.50226,9.52509,9.42733,9.43281,158509.89498384,0
+CSWC.US,D,20150928,000000,9.39261,9.473,9.15051,9.26014,565121.33006921,0
+CSWC.US,D,20150929,000000,9.21903,9.34785,8.84355,9.26014,706694.73727167,0
+CSWC.US,D,20150930,000000,9.36887,9.41454,9.20806,9.32866,659451.42639904,0
+CSWC.US,D,20151001,000000,9.35699,9.35699,7.62509,9.16331,2600172.8363134,0
+CSWC.US,D,20151002,000000,8.98241,8.99703,8.01685,8.0797,832720.68293165,0
+CSWC.US,D,20151005,000000,8.04835,8.32902,7.86518,7.89168,266724.78078609,0
+CSWC.US,D,20151006,000000,7.93563,7.94146,7.73728,7.79073,208131.73542081,0
+CSWC.US,D,20151007,000000,7.79073,8.07376,7.78022,8.0426,136783.51057406,0
+CSWC.US,D,20151008,000000,8.09751,8.1008,7.76487,7.88336,142486.28969518,0
+CSWC.US,D,20151009,000000,7.89168,8.07376,7.77529,7.89826,253079.70506176,0
+CSWC.US,D,20151012,000000,7.94558,7.98952,7.82481,7.95801,194144.05511586,0
+CSWC.US,D,20151013,000000,7.96878,7.96878,7.80699,7.84416,64904.412814884,0
+CSWC.US,D,20151014,000000,7.88336,7.88336,7.58654,7.71536,216899.34785077,0
+CSWC.US,D,20151015,000000,7.77529,7.77529,7.65734,7.72751,41030.455922252,0
+CSWC.US,D,20151016,000000,7.65734,7.78424,7.65734,7.72193,52219.286666212,0
+CSWC.US,D,20151019,000000,7.73728,7.73728,7.57722,7.5913,110479.57870083,0
+CSWC.US,D,20151020,000000,7.6197,7.65177,7.54507,7.62509,45130.765056168,0
+CSWC.US,D,20151021,000000,7.65734,7.65734,7.53309,7.59851,77208.623966599,0
+CSWC.US,D,20151022,000000,7.63451,7.95801,7.54507,7.94146,1236867.11637,0
+CSWC.US,D,20151023,000000,7.94146,7.97947,7.85066,7.87926,20325.31775431,0
+CSWC.US,D,20151026,000000,7.89168,7.97947,7.88675,7.93563,33568.681398524,0
+CSWC.US,D,20151027,000000,7.89168,7.90904,7.70896,7.79639,65461.5557271,0
+CSWC.US,D,20151028,000000,7.8385,7.89826,7.66757,7.83293,108729.33996482,0
+CSWC.US,D,20151029,000000,7.80699,7.89826,7.71536,7.8555,28539.071022033,0
+CSWC.US,D,20151030,000000,7.79639,8.02177,7.78424,8.01685,120480.78653761,0
+CSWC.US,D,20151102,000000,7.98368,8.17599,7.8385,7.92987,182754.9156235,0
+CSWC.US,D,20151103,000000,7.96212,8.09148,7.80699,8.01685,47554.172536808,0
+CSWC.US,D,20151104,000000,7.98368,8.09751,7.96878,8.04835,76551.873971845,0
+CSWC.US,D,20151105,000000,8.04835,8.11862,8.0426,8.0426,71802.47692645,0
+CSWC.US,D,20151106,000000,8.07376,8.09751,7.98952,8.06791,40468.934676738,0
+CSWC.US,D,20151109,000000,8.0797,8.1642,7.93563,8.02177,90948.928440177,0
+CSWC.US,D,20151110,000000,8.01685,8.07376,7.96212,7.97371,47183.108789773,0
+CSWC.US,D,20151111,000000,7.99445,8.02177,7.86126,7.87926,33758.044313677,0
+CSWC.US,D,20151112,000000,7.87176,7.87176,7.77529,7.87176,41404.803419263,0
+CSWC.US,D,20151113,000000,7.89168,7.90328,7.79073,7.8385,45315.749638023,0
+CSWC.US,D,20151116,000000,7.8555,7.87176,7.5913,7.6409,218202.99659035,0
+CSWC.US,D,20151117,000000,7.65734,7.91899,7.65734,7.7001,69753.416942817,0
+CSWC.US,D,20151118,000000,7.68794,7.79639,7.61414,7.74221,81871.548929352,0
+CSWC.US,D,20151119,000000,7.73153,7.79073,7.58271,7.6197,27416.028531003,0
+CSWC.US,D,20151120,000000,7.6409,7.75921,7.51191,7.68328,100336.07503186,0
+CSWC.US,D,20151123,000000,7.69526,8.02762,7.51912,7.88675,72362.903588639,0
+CSWC.US,D,20151124,000000,7.89826,7.97947,7.88336,7.94558,22752.008984926,0
+CSWC.US,D,20151125,000000,7.92987,8.03576,7.89168,7.97371,53895.093736158,0
+CSWC.US,D,20151127,000000,7.97371,8.12794,7.97371,8.11268,27789.281444689,0
+CSWC.US,D,20151130,000000,8.1008,8.47309,8.0426,8.39114,215219.16244752,0
+CSWC.US,D,20151201,000000,8.39634,8.39634,8.20403,8.29458,54852.854145175,0
+CSWC.US,D,20151202,000000,8.21006,8.25757,8.02762,8.18202,53874.296652991,0
+CSWC.US,D,20151203,000000,8.16,8.19708,8.02177,8.05439,40953.835089532,0
+CSWC.US,D,20151204,000000,8.1008,8.1008,8.00524,8.06791,70865.513600601,0
+CSWC.US,D,20151207,000000,8.0426,8.05439,7.96212,8.02762,81692.037264121,0
+CSWC.US,D,20151208,000000,8.0426,8.0426,7.88336,7.96878,53608.312905116,0
+CSWC.US,D,20151209,000000,7.95134,7.97371,7.8385,7.90904,69003.627365473,0
+CSWC.US,D,20151210,000000,7.9157,7.99445,7.88675,7.89168,68448.673619906,0
+CSWC.US,D,20151211,000000,7.8555,7.8555,7.65177,7.79639,133534.78726667,0
+CSWC.US,D,20151214,000000,7.78424,7.78424,7.54507,7.54507,113344.10326129,0
+CSWC.US,D,20151215,000000,7.50632,7.65177,7.50094,7.55913,71240.955680934,0
+CSWC.US,D,20151216,000000,7.61414,7.6409,7.51191,7.58271,77026.923134717,0
+CSWC.US,D,20151217,000000,7.63451,8.19708,7.46475,7.52369,57067.196210819,0
+CSWC.US,D,20151218,000000,7.57722,7.67306,7.51912,7.53867,141924.76844966,0
+CSWC.US,D,20151221,000000,7.53867,7.71536,7.51191,7.54507,96791.814226838,0
+CSWC.US,D,20151222,000000,7.5913,7.76487,7.53309,7.58654,67525.939877277,0
+CSWC.US,D,20151223,000000,7.6621,7.72193,7.57164,7.6621,173447.67361452,0
+CSWC.US,D,20151224,000000,7.68328,7.7001,7.57722,7.60389,591001.6581958,0
+CSWC.US,D,20151228,000000,7.54972,7.58654,7.45928,7.53309,1104403.9261781,0
+CSWC.US,D,20151229,000000,7.58654,7.69526,7.50632,7.63451,297439.88345742,0
+CSWC.US,D,20151230,000000,7.55438,7.73728,7.42264,7.42264,896768.03700338,0
+CSWC.US,D,20151231,000000,7.42264,7.49619,7.19973,7.44173,942632.17288703,0
+CSWC.US,D,20160104,000000,7.37751,7.71536,7.37751,7.71536,97388.36213874,0
+CSWC.US,D,20160105,000000,7.72751,7.76487,7.44173,7.69526,92229.590929946,0
+CSWC.US,D,20160106,000000,7.60389,7.70896,7.43178,7.64638,76162.202308291,0
+CSWC.US,D,20160107,000000,7.57164,7.64638,7.50632,7.63451,117574.66781083,0
+CSWC.US,D,20160108,000000,7.61414,7.72751,7.10608,7.67306,115672.28199268,0
+CSWC.US,D,20160111,000000,7.7001,7.84416,7.40967,7.76487,114001.94783937,0
+CSWC.US,D,20160112,000000,7.81832,7.81832,7.57722,7.62509,79248.927283635,0
+CSWC.US,D,20160113,000000,7.6409,7.6409,7.40967,7.47426,157830.15873927,0
+CSWC.US,D,20160114,000000,7.46787,7.61414,7.40273,7.46475,51756.27791991,0
+CSWC.US,D,20160115,000000,7.34088,7.50632,7.29501,7.47902,65556.78447634,0
+CSWC.US,D,20160119,000000,7.50632,7.50632,7.3998,7.44795,44203.65298024,0
+CSWC.US,D,20160120,000000,7.43635,7.53309,7.30351,7.46475,78455.354373307,0
+CSWC.US,D,20160121,000000,7.51912,7.55913,7.38445,7.42574,45650.692135347,0
+CSWC.US,D,20160122,000000,7.46787,7.5002,7.35093,7.40429,53808.621653516,0
+CSWC.US,D,20160125,000000,7.4157,7.46475,7.36308,7.39432,28998.796018361,0
+CSWC.US,D,20160126,000000,7.45325,7.91653,7.30351,7.67306,70492.260686915,0
+CSWC.US,D,20160127,000000,7.6282,7.65177,7.15003,7.34088,99905.903785297,0
+CSWC.US,D,20160128,000000,7.38445,7.74221,7.38445,7.59851,90987.238856536,0
+CSWC.US,D,20160129,000000,7.55438,7.72925,7.54972,7.6409,63365.428660511,0
+CSWC.US,D,20160201,000000,7.57722,7.88675,7.57722,7.74221,108182.04830252,0
+CSWC.US,D,20160202,000000,7.76487,7.81101,7.5796,7.6282,26274.378123457,0
+CSWC.US,D,20160203,000000,7.6409,7.79073,7.54507,7.65177,115127.17949705,0
+CSWC.US,D,20160204,000000,7.6409,7.80288,7.36829,7.69526,59127.202027698,0
+CSWC.US,D,20160205,000000,7.70412,7.81339,7.51191,7.54972,86178.734311614,0
+CSWC.US,D,20160208,000000,7.52689,7.52689,7.20649,7.47343,25584.790628966,0
+CSWC.US,D,20160209,000000,7.45325,7.51912,7.17295,7.32406,92304.022596019,0
+CSWC.US,D,20160210,000000,7.36308,7.49153,7.10827,7.38445,43080.61048921,0
+CSWC.US,D,20160211,000000,7.27592,7.27592,7.07794,7.13147,42583.669659847,0
+CSWC.US,D,20160212,000000,7.07282,7.29191,7.07282,7.21297,61791.41783975,0
+CSWC.US,D,20160216,000000,7.27592,7.66757,7.24412,7.53867,66396.3298863,0
+CSWC.US,D,20160217,000000,7.51912,7.58271,7.35093,7.50632,137115.16932141,0
+CSWC.US,D,20160218,000000,7.42411,7.58654,7.42411,7.50094,69083.531948168,0
+CSWC.US,D,20160219,000000,7.43123,7.49619,7.32562,7.42264,102363.243349,0
+CSWC.US,D,20160222,000000,7.44795,7.53309,7.26898,7.47902,291697.69933662,0
+CSWC.US,D,20160223,000000,7.45928,7.50094,7.36993,7.46475,60649.767432202,0
+CSWC.US,D,20160224,000000,7.46475,7.53309,7.35613,7.48439,35270.758468261,0
+CSWC.US,D,20160225,000000,7.47902,7.51191,7.36829,7.47902,98892.319626725,0
+CSWC.US,D,20160226,000000,7.45928,7.52369,7.31785,7.47426,32749.933071731,0
+CSWC.US,D,20160229,000000,7.40967,7.54507,7.40967,7.50632,68558.131952366,0
+CSWC.US,D,20160301,000000,7.49153,7.55913,7.42574,7.46475,27518.919363516,0
+CSWC.US,D,20160302,000000,7.43635,7.5457,7.30881,7.49619,28633.205187948,0
+CSWC.US,D,20160303,000000,7.44795,7.58654,7.44795,7.52369,112411.51826874,0
+CSWC.US,D,20160304,000000,7.51191,7.78022,7.47902,7.49619,64698.631149861,0
+CSWC.US,D,20160307,000000,7.46787,8.17937,7.40429,7.50632,74499.530238239,0
+CSWC.US,D,20160308,000000,7.48439,7.6197,7.46475,7.50094,44704.972142902,0
+CSWC.US,D,20160309,000000,7.48439,7.64638,7.42264,7.53867,115215.84074633,0
+CSWC.US,D,20160310,000000,7.52689,7.78424,7.47902,7.52369,31339.015166334,0
+CSWC.US,D,20160311,000000,7.53867,7.82882,7.53867,7.70969,39899.751347952,0
+CSWC.US,D,20160314,000000,7.66274,7.70494,7.54972,7.62582,43911.399232573,0
+CSWC.US,D,20160315,000000,7.56534,7.7382,7.53867,7.60389,35385.689717343,0
+CSWC.US,D,20160316,000000,7.55438,7.62034,7.50632,7.55913,37301.210535376,0
+CSWC.US,D,20160317,000000,7.58271,7.58271,7.51912,7.58271,90168.490529744,0
+CSWC.US,D,20160318,000000,7.53309,7.57722,7.49619,7.49619,219642.37366218,0
+CSWC.US,D,20160321,000000,7.49619,7.75921,7.48439,7.55438,50691.248345084,0
+CSWC.US,D,20160322,000000,7.50632,7.62902,7.50632,7.57164,32059.250993915,0
+CSWC.US,D,20160323,000000,7.53867,7.66274,7.53309,7.53309,20734.691917707,0
+CSWC.US,D,20160324,000000,7.50632,7.79073,7.50632,7.59851,32827.648487777,0
+CSWC.US,D,20160328,000000,7.58654,7.7138,7.54507,7.58271,81721.591013883,0
+CSWC.US,D,20160329,000000,7.58654,7.63532,7.52689,7.54507,22118.245239988,0
+CSWC.US,D,20160330,000000,7.55913,7.70082,7.28515,7.2973,128220.58522578,0
+CSWC.US,D,20160331,000000,7.34005,7.48439,7.27126,7.45928,140918.84637436,0
+CSWC.US,D,20160401,000000,7.36782,7.65259,7.36782,7.42191,30200.648508761,0
+CSWC.US,D,20160404,000000,7.46787,7.53309,7.42574,7.50094,27804.605611233,0
+CSWC.US,D,20160405,000000,7.46787,7.53867,7.44795,7.49619,162519.35370181,0
+CSWC.US,D,20160406,000000,7.46787,7.53309,7.41497,7.45928,30391.106007239,0
+CSWC.US,D,20160407,000000,7.42574,7.50094,7.37669,7.41497,38419.874693107,0
+CSWC.US,D,20160408,000000,7.43635,7.57722,7.39596,7.40429,66847.298216032,0
+CSWC.US,D,20160411,000000,7.40894,7.49619,7.35923,7.45325,14246.001969538,0
+CSWC.US,D,20160412,000000,7.47902,7.52689,7.44173,7.44173,42534.41341024,0
+CSWC.US,D,20160413,000000,7.44173,7.57722,7.42191,7.45325,28813.811436506,0
+CSWC.US,D,20160414,000000,7.35531,7.49619,7.35531,7.42574,69661.471943552,0
+CSWC.US,D,20160415,000000,7.46787,7.47426,7.42191,7.45325,24407.018971706,0
+CSWC.US,D,20160418,000000,7.44795,7.51191,7.39359,7.40894,72545.699003846,0
+CSWC.US,D,20160419,000000,7.44795,7.53309,7.42191,7.47902,27431.352697549,0
+CSWC.US,D,20160420,000000,7.45928,7.51912,7.42574,7.48439,24682.853969502,0
+CSWC.US,D,20160421,000000,7.44795,7.60948,7.44795,7.58271,129907.33812897,0
+CSWC.US,D,20160422,000000,7.53867,7.64638,7.53867,7.62034,27834.159360997,0
+CSWC.US,D,20160425,000000,7.58654,7.63532,7.52689,7.54507,24957.594383975,0
+CSWC.US,D,20160426,000000,7.53309,7.63532,7.53309,7.60948,27499.216863673,0
+CSWC.US,D,20160427,000000,7.59851,7.69609,7.5913,7.64638,66362.397803237,0
+CSWC.US,D,20160428,000000,7.59851,7.66274,7.59851,7.60389,21663.993160284,0
+CSWC.US,D,20160429,000000,7.60389,7.63532,7.59851,7.63532,27492.649363725,0
+CSWC.US,D,20160502,000000,7.61414,7.6683,7.59851,7.63532,7933.5399366278,0
+CSWC.US,D,20160503,000000,7.61414,7.62426,7.59851,7.62034,13787.371556534,0
+CSWC.US,D,20160504,000000,7.59851,7.62902,7.59851,7.59851,22709.320235266,0
+CSWC.US,D,20160505,000000,7.59851,7.62034,7.57558,7.59851,20583.639418913,0
+CSWC.US,D,20160506,000000,7.59851,7.61248,7.50632,7.59851,17326.159444934,0
+CSWC.US,D,20160509,000000,7.59851,7.59851,7.45325,7.50632,28879.486435981,0
+CSWC.US,D,20160510,000000,7.50094,7.53867,7.47902,7.47902,16776.67861599,0
+CSWC.US,D,20160511,000000,7.46475,7.49619,7.44795,7.45014,9669.5490894274,0
+CSWC.US,D,20160512,000000,7.46475,7.57164,7.40894,7.46475,7179.3720259853,0
+CSWC.US,D,20160513,000000,7.42191,7.45471,7.31785,7.34005,21880.720658552,0
+CSWC.US,D,20160516,000000,7.2973,7.39889,7.2973,7.39889,25733.653961109,0
+CSWC.US,D,20160517,000000,7.3279,7.39889,7.31785,7.38372,13581.589891512,0
+CSWC.US,D,20160518,000000,7.3501,7.41497,7.33466,7.3745,17713.641941839,0
+CSWC.US,D,20160519,000000,7.34005,7.40894,7.25463,7.27519,9434.2136746405,0
+CSWC.US,D,20160520,000000,7.26514,7.41497,7.26514,7.34005,10956.779079146,0
+CSWC.US,D,20160523,000000,7.3279,7.48439,7.25463,7.28515,135432.79475151,0
+CSWC.US,D,20160524,000000,7.2973,7.5913,7.2973,7.45928,31378.420166019,0
+CSWC.US,D,20160525,000000,7.42191,7.55438,7.42191,7.52689,24219.845223201,0
+CSWC.US,D,20160526,000000,7.49619,7.64638,7.49381,7.57164,61698.378257159,0
+CSWC.US,D,20160527,000000,7.59851,7.6409,7.48439,7.57164,24932.418967509,0
+CSWC.US,D,20160531,000000,7.55438,7.55438,7.45928,7.45928,23294.922313923,0
+CSWC.US,D,20160601,000000,7.43123,7.55438,7.3501,7.49619,33339.913483684,0
+CSWC.US,D,20160602,000000,7.44173,7.54972,7.42574,7.47902,48187.936281747,0
+CSWC.US,D,20160603,000000,7.46475,7.50632,7.34627,7.49619,35906.711379848,0
+CSWC.US,D,20160606,000000,7.43123,7.57164,7.41497,7.43635,28099.048525548,0
+CSWC.US,D,20160607,000000,7.42191,7.52369,7.37669,7.39359,27720.322695239,0
+CSWC.US,D,20160608,000000,7.39889,7.49939,7.29118,7.38829,45444.910470325,0
+CSWC.US,D,20160609,000000,7.39359,7.51912,7.3501,7.45928,63132.282412373,0
+CSWC.US,D,20160610,000000,7.38829,7.44795,7.36308,7.42574,118999.81529944,0
+CSWC.US,D,20160613,000000,7.43123,7.49619,7.42191,7.44795,79798.408112579,0
+CSWC.US,D,20160614,000000,7.44795,7.46787,7.44795,7.45325,70279.911521945,0
+CSWC.US,D,20160615,000000,7.49619,7.50632,7.44795,7.46475,64482.998234917,0
+CSWC.US,D,20160616,000000,7.43123,7.51191,7.43123,7.47902,178598.78274004,0
+CSWC.US,D,20160617,000000,7.47902,7.55438,7.45928,7.46787,132417.21769226,0
+CSWC.US,D,20160620,000000,7.52369,7.76085,7.47902,7.52369,172680.37070398,0
+CSWC.US,D,20160621,000000,7.5457,7.66355,7.5457,7.61486,158623.7316496,0
+CSWC.US,D,20160622,000000,7.61414,7.6683,7.61012,7.61414,61105.114095232,0
+CSWC.US,D,20160623,000000,7.65342,7.69033,7.61414,7.62582,32488.327657153,0
+CSWC.US,D,20160624,000000,7.37669,7.6683,7.37669,7.6588,134436.72392613,0
+CSWC.US,D,20160627,000000,7.55438,7.71718,7.42191,7.45928,169242.28448145,0
+CSWC.US,D,20160628,000000,7.50632,7.55036,7.43635,7.44795,26830.426452349,0
+CSWC.US,D,20160629,000000,7.48439,7.52369,7.43635,7.47902,30684.45433823,0
+CSWC.US,D,20160630,000000,7.47902,7.47902,7.36691,7.36691,57132.871210295,0
+CSWC.US,D,20160701,000000,7.44795,7.61414,7.42574,7.55118,24104.913974119,0
+CSWC.US,D,20160705,000000,7.53949,7.61414,7.5277,7.59221,15821.107373623,0
+CSWC.US,D,20160706,000000,7.57722,7.61414,7.57238,7.61012,22848.33231749,0
+CSWC.US,D,20160707,000000,7.57238,7.62985,7.55438,7.62985,82629.000589968,0
+CSWC.US,D,20160708,000000,7.63605,7.64153,7.59221,7.62107,32905.363903822,0
+CSWC.US,D,20160711,000000,7.62426,7.72439,7.59221,7.68567,86780.755140139,0
+CSWC.US,D,20160712,000000,7.73966,7.77785,7.70156,7.7656,23109.937732067,0
+CSWC.US,D,20160713,000000,7.7656,7.77447,7.50632,7.53309,59640.561606931,0
+CSWC.US,D,20160714,000000,7.61414,7.68713,7.53949,7.56626,12529.695316581,0
+CSWC.US,D,20160715,000000,7.56626,7.60463,7.53949,7.60463,10990.711162208,0
+CSWC.US,D,20160718,000000,7.55986,7.61414,7.5277,7.57238,33010.443902983,0
+CSWC.US,D,20160719,000000,7.5277,7.58654,7.51912,7.5457,23789.673976638,0
+CSWC.US,D,20160720,000000,7.56626,7.61012,7.52369,7.59221,32181.844326268,0
+CSWC.US,D,20160721,000000,7.58344,7.64153,7.5457,7.61414,49753.190435911,0
+CSWC.US,D,20160722,000000,7.61414,7.65342,7.58745,7.65342,9826.0745048438,0
+CSWC.US,D,20160725,000000,7.6683,7.69672,7.59916,7.6747,44484.960894659,0
+CSWC.US,D,20160726,000000,7.6683,7.75519,7.6683,7.72925,56053.61205225,0
+CSWC.US,D,20160727,000000,7.72439,7.80462,7.69672,7.78671,60353.135351239,0
+CSWC.US,D,20160728,000000,7.75026,7.85714,7.70558,7.70558,8766.5178466406,0
+CSWC.US,D,20160729,000000,7.75026,7.90164,7.75026,7.90164,88026.390963522,0
+CSWC.US,D,20160801,000000,7.89415,8.06618,7.89415,7.93973,36723.270539992,0
+CSWC.US,D,20160802,000000,7.91242,8.06279,7.86766,7.93471,23525.879395412,0
+CSWC.US,D,20160803,000000,7.91242,7.94878,7.83047,7.88501,16300.534869793,0
+CSWC.US,D,20160804,000000,7.88912,7.88912,7.75026,7.78268,18170.083188193,0
+CSWC.US,D,20160805,000000,7.7931,7.82801,7.70156,7.73966,209497.77540989,0
+CSWC.US,D,20160808,000000,7.72439,7.77127,7.72439,7.75026,34549.428057356,0
+CSWC.US,D,20160809,000000,7.77785,7.99282,7.77127,7.99282,20770.813167418,0
+CSWC.US,D,20160810,000000,7.93973,7.93973,7.85806,7.92146,33285.184317455,0
+CSWC.US,D,20160811,000000,7.90164,7.97216,7.88912,7.96714,13639.602807715,0
+CSWC.US,D,20160812,000000,7.85714,7.95964,7.81503,7.85312,2119.1133164061,0
+CSWC.US,D,20160815,000000,7.82635,7.85806,7.82635,7.83531,3378.9787230091,0
+CSWC.US,D,20160816,000000,7.86766,7.89415,7.79803,7.86766,21150.633581052,0
+CSWC.US,D,20160817,000000,7.86281,7.86766,7.78268,7.86281,51773.791253103,0
+CSWC.US,D,20160818,000000,7.86766,7.92146,7.8385,7.88501,13745.7773902,0
+CSWC.US,D,20160819,000000,7.87505,7.91242,7.87505,7.91242,1183.2445738817,0
+CSWC.US,D,20160822,000000,7.88912,7.96714,7.8555,7.93471,8028.7686858671,0
+CSWC.US,D,20160823,000000,7.90831,8.12794,7.85312,8.03484,24085.211474277,0
+CSWC.US,D,20160824,000000,8.0595,8.0595,7.79402,7.99785,8357.143683244,0
+CSWC.US,D,20160825,000000,8.0036,8.05594,7.93973,7.95627,6325.5970328052,0
+CSWC.US,D,20160826,000000,7.9274,8.09916,7.91735,8.06106,25464.386463261,0
+CSWC.US,D,20160829,000000,8.0595,8.09916,8.01437,8.0966,3335.1953900255,0
+CSWC.US,D,20160830,000000,8.0966,8.12794,8.0036,8.07878,30241.14809177,0
+CSWC.US,D,20160831,000000,8.02936,8.09066,7.93973,8.0595,28708.731437344,0
+CSWC.US,D,20160901,000000,8.09916,8.09916,7.95964,7.99785,11416.504075473,0
+CSWC.US,D,20160902,000000,7.99785,8.07212,7.99282,8.04086,8574.9657648375,0
+CSWC.US,D,20160906,000000,8.04835,8.06618,7.93973,7.99785,28573.003105096,0
+CSWC.US,D,20160907,000000,7.96714,8.04754,7.93973,7.93973,21620.2098273,0
+CSWC.US,D,20160908,000000,7.95964,8.0595,7.93973,8.02588,12248.387402161,0
+CSWC.US,D,20160909,000000,7.94466,8.06618,7.94466,8.05265,31293.042666701,0
+CSWC.US,D,20160912,000000,8.0036,8.10591,8.0036,8.08564,56091.92246861,0
+CSWC.US,D,20160913,000000,8.07878,8.11688,8.04754,8.10591,19853.552341412,0
+CSWC.US,D,20160914,000000,8.0966,8.17937,8.08902,8.1389,7003.1441107263,0
+CSWC.US,D,20160915,000000,8.11176,8.16,7.99785,8.03995,48376.204613576,0
+CSWC.US,D,20160916,000000,8.05265,8.06618,7.98952,8.02936,77511.823547512,0
+CSWC.US,D,20160919,000000,8.05265,8.17937,8.00844,8.04754,63212.186995068,0
+CSWC.US,D,20160920,000000,8.06279,8.07878,7.97537,8.03484,30947.154336132,0
+CSWC.US,D,20160921,000000,8.0595,8.0595,7.95471,8.03484,31598.431414262,0
+CSWC.US,D,20160922,000000,7.94722,8.06618,7.93973,8.06618,8611.0870145489,0
+CSWC.US,D,20160923,000000,8.02095,8.02588,8.01346,8.01346,1929.7504012521,0
+CSWC.US,D,20160926,000000,8.05265,8.05265,7.94722,7.98624,4754.8699620187,0
+CSWC.US,D,20160927,000000,7.95471,7.98121,7.92567,7.92567,6078.2212014478,0
+CSWC.US,D,20160928,000000,7.87332,8.03484,7.87249,8.03484,25719.424377889,0
+CSWC.US,D,20160929,000000,7.97034,8.03484,7.91653,8.02095,13715.129057112,0
+CSWC.US,D,20160930,000000,8.02588,8.16,7.99785,7.99785,234989.52645627,0
+CSWC.US,D,20161003,000000,8.02095,8.11688,7.99282,8.00844,24851.41980149,0
+CSWC.US,D,20161004,000000,8.11862,8.11862,7.89323,7.94722,21462.589828559,0
+CSWC.US,D,20161005,000000,7.94722,8.06791,7.89323,7.95471,15513.529459413,0
+CSWC.US,D,20161006,000000,7.94722,8.06618,7.8661,8.0036,154363.6133503,0
+CSWC.US,D,20161007,000000,7.98121,8.13378,7.8661,7.88747,156422.52458386,0
+CSWC.US,D,20161010,000000,7.89323,7.94302,7.7583,7.88081,72072.839007623,0
+CSWC.US,D,20161011,000000,7.88081,7.91077,7.83769,7.89323,86154.653478473,0
+CSWC.US,D,20161012,000000,7.88747,7.91653,7.84582,7.89323,40019.060930333,0
+CSWC.US,D,20161013,000000,7.89991,7.93307,7.88081,7.93307,29062.281851187,0
+CSWC.US,D,20161014,000000,7.88081,7.89991,7.83357,7.88336,25325.374381037,0
+CSWC.US,D,20161017,000000,7.85641,7.88747,7.7413,7.80288,49915.188767949,0
+CSWC.US,D,20161018,000000,7.80781,7.92567,7.80781,7.91077,15249.734878187,0
+CSWC.US,D,20161019,000000,7.93307,8.0036,7.89826,7.93307,5689.6441212184,0
+CSWC.US,D,20161020,000000,7.92567,7.95964,7.81905,7.88747,5412.7145400972,0
+CSWC.US,D,20161021,000000,7.98038,7.98038,7.7138,7.82563,189429.68473686,0
+CSWC.US,D,20161024,000000,7.82563,7.93809,7.79639,7.91982,22764.049401497,0
+CSWC.US,D,20161025,000000,7.82882,8.05265,7.82882,7.84582,19829.471508271,0
+CSWC.US,D,20161026,000000,7.85641,7.95471,7.81183,7.89991,28691.218104151,0
+CSWC.US,D,20161027,000000,7.88747,7.88747,7.75272,7.84582,10031.856169867,0
+CSWC.US,D,20161028,000000,7.83357,7.83357,7.79073,7.81183,3920.7974686811,0
+CSWC.US,D,20161031,000000,7.82718,7.88081,7.81183,7.85066,13594.724891407,0
+CSWC.US,D,20161101,000000,7.85641,7.87249,7.75272,7.78022,21052.121081838,0
+CSWC.US,D,20161102,000000,7.80288,7.80936,7.78022,7.78424,11360.680325918,0
+CSWC.US,D,20161103,000000,7.72678,7.78022,7.58745,7.61641,61455.380759101,0
+CSWC.US,D,20161104,000000,7.55512,7.60628,7.51354,7.55676,166341.63867128,0
+CSWC.US,D,20161107,000000,7.61167,7.7001,7.52925,7.64939,59264.024943272,0
+CSWC.US,D,20161108,000000,7.70814,7.70814,7.57485,7.60628,15300.085711117,0
+CSWC.US,D,20161109,000000,7.66594,7.75272,7.61641,7.73006,44345.948812436,0
+CSWC.US,D,20161110,000000,7.78022,7.862,7.66127,7.862,49242.020023327,0
+CSWC.US,D,20161111,000000,7.8661,7.88336,7.75272,7.85066,26366.323122722,0
+CSWC.US,D,20161114,000000,7.83357,7.88747,7.83357,7.88501,23321.192313713,0
+CSWC.US,D,20161115,000000,7.88747,7.88747,7.88081,7.88081,14556.863633722,0
+CSWC.US,D,20161116,000000,7.88081,7.88081,7.58745,7.60628,299684.87385615,0
+CSWC.US,D,20161117,000000,7.58571,7.85641,7.58571,7.85641,122224.45777368,0
+CSWC.US,D,20161118,000000,7.84582,7.88747,7.7656,7.88747,70198.912355925,0
+CSWC.US,D,20161121,000000,7.89323,7.89323,7.76899,7.84582,6926.5232780051,0
+CSWC.US,D,20161122,000000,7.70082,7.862,7.68174,7.85066,51118.135841674,0
+CSWC.US,D,20161123,000000,7.78113,7.88747,7.7583,7.84582,13391.132393034,0
+CSWC.US,D,20161125,000000,7.8661,8.04754,7.8661,7.95964,12215.549902424,0
+CSWC.US,D,20161128,000000,7.94722,8.02588,7.92814,7.95471,27907.496443744,0
+CSWC.US,D,20161129,000000,7.94969,8.03484,7.93307,7.97034,23956.050641975,0
+CSWC.US,D,20161130,000000,8.01346,8.14392,7.92567,8.10591,95031.724240897,0
+CSWC.US,D,20161201,000000,8.10591,8.10591,7.97034,8.01346,9643.2790896372,0
+CSWC.US,D,20161202,000000,8.05265,8.18622,8.05265,8.18284,47245.500039275,0
+CSWC.US,D,20161205,000000,9.04179,9.11854,8.1389,8.15489,18687.821100724,0
+CSWC.US,D,20161206,000000,8.18622,8.29722,8.17517,8.26963,34607.440973559,0
+CSWC.US,D,20161207,000000,8.28681,8.29722,8.24715,8.29722,24903.95980107,0
+CSWC.US,D,20161208,000000,8.29722,8.36528,8.28681,8.33166,9592.9282567061,0
+CSWC.US,D,20161209,000000,8.40585,8.40585,8.32472,8.38429,17206.849862553,0
+CSWC.US,D,20161212,000000,8.43262,8.55796,8.43262,8.55796,17594.332359458,0
+CSWC.US,D,20161213,000000,8.59733,8.65288,8.49813,8.54188,22671.009818907,0
+CSWC.US,D,20161214,000000,8.57678,8.72661,8.48605,8.57057,46929.165458469,0
+CSWC.US,D,20161215,000000,8.62959,8.79056,8.54188,8.6126,49200.425856992,0
+CSWC.US,D,20161216,000000,8.6126,8.73209,8.55266,8.69007,130654.93853968,0
+CSWC.US,D,20161219,000000,8.67344,8.79056,8.60629,8.72752,12581.140732837,0
+CSWC.US,D,20161220,000000,8.72478,8.77685,8.58218,8.74671,35084.679303081,0
+CSWC.US,D,20161221,000000,8.72478,8.92212,8.60629,8.82893,85213.311819325,0
+CSWC.US,D,20161222,000000,8.82893,8.99155,8.73849,8.92761,54156.699150736,0
+CSWC.US,D,20161223,000000,8.88191,8.96596,8.8335,8.88832,28772.21727017,0
+CSWC.US,D,20161227,000000,8.93673,9.27385,8.82893,8.96596,58571.153698807,0
+CSWC.US,D,20161228,000000,8.88191,9.09661,8.87187,9.04179,69356.083195992,0
+CSWC.US,D,20161229,000000,9.0491,9.0491,8.89288,8.92212,10858.266579932,0
+CSWC.US,D,20161230,000000,8.94404,8.96049,8.82893,8.88191,53304.018740879,0
+CSWC.US,D,20170103,000000,8.92212,9.103,8.90111,8.98789,32703.960572098,0
+CSWC.US,D,20170104,000000,8.97054,9.23456,8.7869,9.20715,153005.23544449,0
+CSWC.US,D,20170105,000000,9.21264,9.21264,8.92212,9.1971,19633.541093169,0
+CSWC.US,D,20170106,000000,9.14229,9.26745,8.99155,9.07651,46350.13087976,0
+CSWC.US,D,20170109,000000,9.08107,9.23913,9.07651,9.1971,13619.900307873,0
+CSWC.US,D,20170110,000000,9.05733,9.06921,8.73209,9.06921,45310.276721399,0
+CSWC.US,D,20170111,000000,9.02078,9.21264,9.02078,9.14229,17518.806110061,0
+CSWC.US,D,20170112,000000,9.05733,9.08107,9.05459,9.05733,8272.8607672506,0
+CSWC.US,D,20170113,000000,9.0555,9.20167,9.0555,9.08474,7077.5757767984,0
+CSWC.US,D,20170117,000000,9.05459,9.17244,9.04179,9.16331,11712.041573112,0
+CSWC.US,D,20170118,000000,9.0491,9.06281,9.0491,9.05459,27344.880614906,0
+CSWC.US,D,20170119,000000,9.05733,9.19072,9.0491,9.17884,107896.3620548,0
+CSWC.US,D,20170120,000000,9.12401,9.18523,9.07651,9.103,9820.6015882207,0
+CSWC.US,D,20170123,000000,9.103,9.17884,9.07651,9.15051,18184.312771413,0
+CSWC.US,D,20170124,000000,9.15051,9.15051,9.05459,9.07651,6940.7528612247,0
+CSWC.US,D,20170125,000000,9.08474,9.14046,8.99429,9.0491,23117.59981534,0
+CSWC.US,D,20170126,000000,9.0491,9.21264,9.0491,9.0491,15078.97987955,0
+CSWC.US,D,20170127,000000,9.0491,9.15691,9.0491,9.11305,5512.3216226348,0
+CSWC.US,D,20170130,000000,9.0491,9.20715,9.0491,9.11305,18125.205271884,0
+CSWC.US,D,20170131,000000,9.05459,9.21264,9.0491,9.08474,24602.949386808,0
+CSWC.US,D,20170201,000000,9.0491,9.16148,8.81157,9.0491,47081.312540587,0
+CSWC.US,D,20170202,000000,9.0491,9.07651,8.85543,9.04179,70409.072354246,0
+CSWC.US,D,20170203,000000,8.96596,9.02352,8.96596,9.02078,5329.5262074284,0
+CSWC.US,D,20170206,000000,9.02078,9.04179,8.83898,8.96596,27440.109364144,0
+CSWC.US,D,20170207,000000,8.96049,9.0354,8.85543,8.95318,114115.78450512,0
+CSWC.US,D,20170208,000000,8.93217,8.94404,8.82893,8.82893,72214.040256496,0
+CSWC.US,D,20170209,000000,8.87187,8.98789,8.87187,8.96049,5511.2270393103,0
+CSWC.US,D,20170210,000000,8.93217,8.97054,8.79513,8.79513,19547.069010526,0
+CSWC.US,D,20170213,000000,8.80061,8.90111,8.80061,8.8609,14751.699465498,0
+CSWC.US,D,20170214,000000,8.87644,8.88191,8.83898,8.83898,11991.160320882,0
+CSWC.US,D,20170215,000000,8.83898,8.88191,8.82893,8.84812,45381.424637499,0
+CSWC.US,D,20170216,000000,8.80518,8.92212,8.80518,8.92212,23644.094394467,0
+CSWC.US,D,20170217,000000,8.87644,8.91024,8.8609,8.88191,67601.466126673,0
+CSWC.US,D,20170221,000000,8.93217,8.9413,8.82893,8.84812,17528.657359984,0
+CSWC.US,D,20170222,000000,8.88191,8.92212,8.83624,8.91024,44863.686724967,0
+CSWC.US,D,20170223,000000,8.90293,9.01348,8.90111,8.96596,22953.41231665,0
+CSWC.US,D,20170224,000000,8.94862,9.1094,8.93399,8.99794,45602.530469066,0
+CSWC.US,D,20170227,000000,8.97511,9.26289,8.93582,8.96596,23497.420228971,0
+CSWC.US,D,20170228,000000,8.85451,9.06281,8.85451,9.05459,37319.818451893,0
+CSWC.US,D,20170301,000000,9.09661,9.27019,9.09661,9.09661,21880.720658552,0
+CSWC.US,D,20170302,000000,9.15051,9.26745,9.11854,9.1971,68597.536952051,0
+CSWC.US,D,20170303,000000,9.23456,9.23456,9.06921,9.20167,53750.608737312,0
+CSWC.US,D,20170306,000000,9.20715,9.26745,9.00434,9.0354,52165.652083306,0
+CSWC.US,D,20170307,000000,9.07651,9.12401,8.69372,8.88832,48849.064609799,0
+CSWC.US,D,20170308,000000,8.91024,9.09112,8.8335,8.92212,39918.359264469,0
+CSWC.US,D,20170309,000000,9.01987,9.13042,8.83898,9.0089,73018.559000069,0
+CSWC.US,D,20170310,000000,9.04179,9.103,8.96596,9.04179,43413.363819886,0
+CSWC.US,D,20170313,000000,9.15051,9.177,8.82802,9.00343,84348.590992899,0
+CSWC.US,D,20170314,000000,8.99703,9.16148,8.94587,8.95135,35381.311384045,0
+CSWC.US,D,20170315,000000,8.89836,9.177,8.87735,8.94587,23769.971476794,0
+CSWC.US,D,20170316,000000,8.95135,9.12037,8.95135,9.0354,61313.084926904,0
+CSWC.US,D,20170317,000000,9.05733,9.1158,8.50515,8.62959,172263.33445732,0
+CSWC.US,D,20170320,000000,8.67526,9.02627,8.65379,8.88374,304617.06631676,0
+CSWC.US,D,20170321,000000,8.90567,9.18889,8.71473,9.16695,198902.20882786,0
+CSWC.US,D,20170322,000000,9.1158,9.23,8.88923,9.14869,32092.088493651,0
+CSWC.US,D,20170323,000000,9.30126,9.30126,9.0491,9.14869,17235.309028993,0
+CSWC.US,D,20170324,000000,9.20077,9.26381,9.13315,9.16148,30103.230592872,0
+CSWC.US,D,20170327,000000,9.1158,9.26381,9.06646,9.2172,18159.137354947,0
+CSWC.US,D,20170328,000000,9.35882,9.40541,9.35882,9.35882,30397.673507187,0
+CSWC.US,D,20170329,000000,9.3917,9.53698,9.36429,9.43281,29617.235596754,0
+CSWC.US,D,20170330,000000,9.50046,9.50046,9.35424,9.46753,27344.880614906,0
+CSWC.US,D,20170331,000000,9.29943,9.5616,9.29943,9.5616,75314.994815059,0
+CSWC.US,D,20170403,000000,9.70501,9.79998,9.34145,9.35882,68954.371115867,0
+CSWC.US,D,20170404,000000,9.38805,9.62831,9.30126,9.56707,23929.780642185,0
+CSWC.US,D,20170405,000000,9.60821,9.60821,9.49489,9.54424,17459.698610534,0
+CSWC.US,D,20170406,000000,9.55065,9.55065,9.24553,9.41271,26172.58187427,0
+CSWC.US,D,20170407,000000,9.43281,9.55886,9.27842,9.44375,30162.3380924,0
+CSWC.US,D,20170410,000000,9.50046,9.63652,9.34145,9.43281,36613.812207533,0
+CSWC.US,D,20170411,000000,9.4547,9.54424,9.34145,9.3981,17893.153607071,0
+CSWC.US,D,20170412,000000,9.43281,9.43281,9.19528,9.31496,68389.566120378,0
+CSWC.US,D,20170413,000000,9.31496,9.3917,9.11032,9.16148,72282.999005945,0
+CSWC.US,D,20170417,000000,9.16695,9.16695,9.0491,9.12677,109206.57829434,0
+CSWC.US,D,20170418,000000,9.13315,9.30126,8.96871,9.08199,36149.708877907,0
+CSWC.US,D,20170419,000000,9.13315,9.2912,9.00799,9.0491,18925.34568216,0
+CSWC.US,D,20170420,000000,9.08566,9.42733,9.05733,9.1158,16072.861538279,0
+CSWC.US,D,20170421,000000,9.1834,9.23456,9.0491,9.13315,32262.843492288,0
+CSWC.US,D,20170424,000000,9.15508,9.35882,9.0491,9.14321,33013.727652957,0
+CSWC.US,D,20170425,000000,9.23456,9.33598,9.07011,9.07011,192460.58596265,0
+CSWC.US,D,20170426,000000,9.17244,9.3241,9.17244,9.20624,25637.330628545,0
+CSWC.US,D,20170427,000000,9.2574,9.43923,9.12677,9.24461,45658.35421862,0
+CSWC.US,D,20170428,000000,9.31953,9.31953,9.09935,9.17244,34670.926806385,0
+CSWC.US,D,20170501,000000,9.24461,9.3917,9.05459,9.09935,25512.548129542,0
+CSWC.US,D,20170502,000000,9.1834,9.1834,9.0491,9.12037,9705.6703391388,0
+CSWC.US,D,20170503,000000,9.15508,9.18889,9.05459,9.08566,15915.241539538,0
+CSWC.US,D,20170504,000000,9.05459,9.07011,9.0491,9.06373,22863.656484035,0
+CSWC.US,D,20170505,000000,9.09935,9.24279,9.0491,9.13315,17755.236108174,0
+CSWC.US,D,20170508,000000,9.16695,9.24279,9.01987,9.13315,20255.264421536,0
+CSWC.US,D,20170509,000000,9.16148,9.20624,9.02627,9.12677,86067.086812506,0
+CSWC.US,D,20170510,000000,9.14321,9.14778,9.01987,9.05733,67192.091963277,0
+CSWC.US,D,20170511,000000,9.13864,9.13864,9.02627,9.05459,7153.1020261951,0
+CSWC.US,D,20170512,000000,9.05459,9.06373,8.73757,9.04179,26363.039372748,0
+CSWC.US,D,20170515,000000,9.04179,9.12037,8.76407,8.99703,105767.39748848,0
+CSWC.US,D,20170516,000000,9.2172,9.38805,8.81979,8.81979,97994.761300562,0
+CSWC.US,D,20170517,000000,8.91207,8.93399,8.5956,8.74214,45524.81505302,0
+CSWC.US,D,20170518,000000,8.87735,8.87735,8.61706,8.76407,35899.049296576,0
+CSWC.US,D,20170519,000000,8.86182,8.93673,8.79422,8.79422,33027.957236177,0
+CSWC.US,D,20170522,000000,8.93947,8.93947,8.83898,8.92394,6186.5849505823,0
+CSWC.US,D,20170523,000000,8.96323,8.96323,8.83898,8.95683,5962.1953690414,0
+CSWC.US,D,20170524,000000,8.94587,8.96323,8.90293,8.92943,7767.16327129,0
+CSWC.US,D,20170525,000000,8.96323,8.98516,8.85543,8.92943,12303.116568391,0
+CSWC.US,D,20170526,000000,8.94587,9.02627,8.86639,8.99064,23567.473561745,0
+CSWC.US,D,20170530,000000,8.99064,8.99064,8.81706,8.96871,9275.499092575,0
+CSWC.US,D,20170531,000000,9.01256,9.02627,8.84355,8.93947,65966.158639736,0
+CSWC.US,D,20170601,000000,8.94587,9.12677,8.94587,9.06098,27792.565194663,0
+CSWC.US,D,20170602,000000,9.13864,9.13864,9.01987,9.12037,7882.0945203721,0
+CSWC.US,D,20170605,000000,9.10392,9.20077,9.0491,9.17244,11994.444070856,0
+CSWC.US,D,20170606,000000,9.16695,9.2172,8.92394,9.1834,13673.534890777,0
+CSWC.US,D,20170607,000000,9.18889,9.20077,8.94039,9.16148,19561.298593747,0
+CSWC.US,D,20170608,000000,9.18889,9.20077,9.06373,9.15508,16638.761117091,0
+CSWC.US,D,20170609,000000,9.16148,9.16148,8.96323,9.1158,6273.0570332249,0
+CSWC.US,D,20170612,000000,9.13864,9.19528,9.07743,9.12037,22667.726068933,0
+CSWC.US,D,20170613,000000,9.18432,9.24917,9.09479,9.1898,9148.5274269226,0
+CSWC.US,D,20170614,000000,9.20715,9.25193,9.12037,9.25193,16997.784447557,0
+CSWC.US,D,20170615,000000,9.23731,9.23731,9.12037,9.18432,9677.2111726995,0
+CSWC.US,D,20170616,000000,9.21264,9.28207,9.10392,9.24736,46703.681293603,0
+CSWC.US,D,20170619,000000,9.32136,9.35699,9.17244,9.23091,25761.018544223,0
+CSWC.US,D,20170620,000000,9.25193,9.36155,9.20167,9.25193,36214.289294057,0
+CSWC.US,D,20170621,000000,9.28207,9.37983,9.10392,9.33232,27521.108530164,0
+CSWC.US,D,20170622,000000,9.34511,9.39901,9.10667,9.34511,36551.420958032,0
+CSWC.US,D,20170623,000000,9.36612,9.42642,9.24188,9.33962,18559.754851747,0
+CSWC.US,D,20170626,000000,9.34511,9.36612,9.23731,9.34511,50553.330846186,0
+CSWC.US,D,20170627,000000,9.33962,9.33962,9.24736,9.31588,30898.992669849,0
+CSWC.US,D,20170628,000000,9.32593,9.35699,9.23091,9.32593,31811.875162558,0
+CSWC.US,D,20170629,000000,9.35699,9.35699,9.20715,9.33232,34542.860557408,0
+CSWC.US,D,20170630,000000,9.35699,9.35699,9.16788,9.21264,71111.794848633,0
+CSWC.US,D,20170703,000000,9.3515,9.3515,9.1898,9.27659,13615.521974574,0
+CSWC.US,D,20170705,000000,9.27659,9.36064,9.20167,9.31588,50143.956682789,0
+CSWC.US,D,20170706,000000,9.32136,9.36155,9.17244,9.23091,21394.725662435,0
+CSWC.US,D,20170707,000000,9.28847,9.32136,9.2236,9.304,16082.7127882,0
+CSWC.US,D,20170710,000000,9.29669,9.33232,9.1971,9.28847,78978.565202462,0
+CSWC.US,D,20170711,000000,9.2236,9.35699,9.20167,9.26381,16798.570282481,0
+CSWC.US,D,20170712,000000,9.26928,9.36155,9.17244,9.25193,108093.38705322,0
+CSWC.US,D,20170713,000000,9.31221,9.32136,9.1898,9.23091,12001.011570804,0
+CSWC.US,D,20170714,000000,9.23731,9.29669,9.16788,9.20715,22953.41231665,0
+CSWC.US,D,20170717,000000,9.21264,9.304,9.21264,9.25193,56311.933716852,0
+CSWC.US,D,20170718,000000,9.23091,9.33962,9.20167,9.33962,95617.326319552,0
+CSWC.US,D,20170719,000000,9.33962,9.3515,9.25193,9.33962,16387.006952436,0
+CSWC.US,D,20170720,000000,9.34511,9.34511,9.24917,9.25193,15289.139877872,0
+CSWC.US,D,20170721,000000,9.25923,9.34511,9.20715,9.33232,37211.454702759,0
+CSWC.US,D,20170724,000000,9.33962,9.35333,9.21264,9.34145,103799.33667086,0
+CSWC.US,D,20170725,000000,9.33962,9.48036,9.3314,9.41363,225825.6748628,0
+CSWC.US,D,20170726,000000,9.44743,9.50405,9.25193,9.28847,30299.161007974,0
+CSWC.US,D,20170727,000000,9.29211,9.44743,9.28847,9.29211,46745.275459937,0
+CSWC.US,D,20170728,000000,9.35699,9.49405,9.24188,9.45291,36836.012622425,0
+CSWC.US,D,20170731,000000,9.44743,9.5616,9.34511,9.5616,20543.139835904,0
+CSWC.US,D,20170801,000000,9.59727,9.62378,9.40266,9.60916,19762.701925471,0
+CSWC.US,D,20170802,000000,9.6301,9.64747,9.5233,9.62378,11718.60907306,0
+CSWC.US,D,20170803,000000,9.61368,9.61368,9.37983,9.38622,11786.473239184,0
+CSWC.US,D,20170804,000000,9.59085,9.59085,9.36155,9.37252,10699.551997865,0
+CSWC.US,D,20170807,000000,9.37252,9.57254,9.37252,9.44743,21766.883992795,0
+CSWC.US,D,20170808,000000,9.52877,9.54424,9.43099,9.45291,34448.726391494,0
+CSWC.US,D,20170809,000000,9.45837,9.59085,9.2236,9.23731,66510.166552058,0
+CSWC.US,D,20170810,000000,9.25193,9.3515,9.25193,9.31588,35625.403465428,0
+CSWC.US,D,20170811,000000,9.36612,9.37983,9.31221,9.34511,11052.007828384,0
+CSWC.US,D,20170814,000000,9.36155,9.41363,9.33962,9.36155,7340.2757747,0
+CSWC.US,D,20170815,000000,9.44743,9.53698,9.36155,9.5333,16428.60111877,0
+CSWC.US,D,20170816,000000,9.62378,9.62378,9.51688,9.56707,15925.092789459,0
+CSWC.US,D,20170817,000000,9.57254,9.63747,9.45291,9.50046,17466.266110481,0
+CSWC.US,D,20170818,000000,9.50951,9.55886,9.47122,9.53698,9638.9007563388,0
+CSWC.US,D,20170821,000000,9.5333,9.55886,9.45291,9.45837,11069.521161578,0
+CSWC.US,D,20170822,000000,9.5233,9.72149,9.49857,9.72149,31145.273917882,0
+CSWC.US,D,20170823,000000,9.70695,9.77905,9.6301,9.6301,22537.470653307,0
+CSWC.US,D,20170824,000000,9.65303,9.81384,9.65303,9.81384,7367.6403578148,0
+CSWC.US,D,20170825,000000,9.82198,9.94167,9.78913,9.85484,104179.1570845,0
+CSWC.US,D,20170828,000000,9.93343,9.97733,9.85484,9.9627,19949.875673976,0
+CSWC.US,D,20170829,000000,9.9627,9.97093,9.82654,9.95814,16131.969037806,0
+CSWC.US,D,20170830,000000,9.9627,10.0248,9.71238,9.71238,51407.105839365,0
+CSWC.US,D,20170831,000000,9.59085,9.9846,9.45291,9.53698,97346.767972404,0
+CSWC.US,D,20170901,000000,9.63747,9.72798,9.54792,9.58633,19301.882345819,0
+CSWC.US,D,20170905,000000,9.61368,9.72798,9.36612,9.44291,42258.578412443,0
+CSWC.US,D,20170906,000000,9.44743,9.68861,9.39536,9.39536,76887.911052495,0
+CSWC.US,D,20170907,000000,9.42642,9.46574,9.20167,9.37252,586397.84073259,0
+CSWC.US,D,20170908,000000,9.44743,9.58633,9.39078,9.44291,51412.578755989,0
+CSWC.US,D,20170911,000000,9.49405,9.71509,9.33962,9.37252,37150.158036582,0
+CSWC.US,D,20170912,000000,9.39536,9.58633,9.36612,9.44743,52573.931663379,0
+CSWC.US,D,20170913,000000,9.57991,9.73525,9.39536,9.50405,41628.098417479,0
+CSWC.US,D,20170914,000000,9.53792,9.70327,9.36429,9.41271,81831.049346342,0
+CSWC.US,D,20170915,000000,9.47574,9.61642,9.47574,9.47574,30928.546419612,0
+CSWC.US,D,20170918,000000,9.47574,9.58085,9.47574,9.5333,19520.799010737,0
+CSWC.US,D,20170919,000000,9.56254,9.61642,9.48036,9.56254,19765.985675445,0
+CSWC.US,D,20170920,000000,9.60274,9.72507,9.55886,9.66851,34852.627638268,0
+CSWC.US,D,20170921,000000,9.71422,9.78458,9.50405,9.59727,31467.081415311,0
+CSWC.US,D,20170922,000000,9.61095,9.84757,9.61095,9.79998,55603.738305843,0
+CSWC.US,D,20170925,000000,9.80648,9.83119,9.73971,9.77721,19328.152345609,0
+CSWC.US,D,20170926,000000,9.7965,9.98101,9.67219,9.94806,51851.506669149,0
+CSWC.US,D,20170927,000000,9.9344,9.9344,9.69774,9.82014,51435.565005805,0
+CSWC.US,D,20170928,000000,9.85396,9.97636,9.84757,9.9344,31184.678917567,0
+CSWC.US,D,20170929,000000,9.928,9.97093,9.86046,9.95814,22093.069823524,0
+CSWC.US,D,20171002,000000,10.0002,10.1618,9.88779,10.0339,25875.949793306,0
+CSWC.US,D,20171003,000000,10.0686,10.1573,9.94806,10.0925,9891.7495043191,0
+CSWC.US,D,20171004,000000,10.0925,10.1683,9.98101,9.98101,11797.41907243,0
+CSWC.US,D,20171005,000000,10.0686,10.2093,9.97636,10.1801,18166.799438219,0
+CSWC.US,D,20171006,000000,10.1728,10.2021,10.0403,10.0468,3965.6753849893,0
+CSWC.US,D,20171009,000000,10.1217,10.1911,10.0403,10.1728,8883.6382623718,0
+CSWC.US,D,20171010,000000,10.1801,10.1801,10.0888,10.1088,7986.0799362081,0
+CSWC.US,D,20171011,000000,10.1336,10.2606,10.0559,10.2496,20086.69858955,0
+CSWC.US,D,20171012,000000,10.2889,10.3245,10.0212,10.3026,17588.859442836,0
+CSWC.US,D,20171013,000000,10.2606,10.3125,10.1801,10.2157,14672.889466127,0
+CSWC.US,D,20171016,000000,10.2267,10.2267,9.88779,10.0614,26021.529375476,0
+CSWC.US,D,20171017,000000,10.1391,10.1391,10.0275,10.1217,7986.0799362081,0
+CSWC.US,D,20171018,000000,10.1847,10.1847,9.9124,9.9124,13006.933646103,0
+CSWC.US,D,20171019,000000,10.0002,10.1618,9.88779,10.0468,26658.576870387,0
+CSWC.US,D,20171020,000000,10.0275,10.0751,9.88779,9.9188,21098.09358147,0
+CSWC.US,D,20171023,000000,9.87771,9.97093,9.87771,9.9344,8282.7120171719,0
+CSWC.US,D,20171024,000000,9.98101,10.0751,9.9344,10.0275,10375.555333788,0
+CSWC.US,D,20171025,000000,10.0614,10.0751,9.88779,9.97093,29831.773928375,0
+CSWC.US,D,20171026,000000,10.012,10.012,9.89418,9.928,106670.42873126,0
+CSWC.US,D,20171027,000000,9.89418,10.0212,9.89418,9.95262,27017.600200854,0
+CSWC.US,D,20171030,000000,10.0056,10.0056,9.89418,9.98101,88627.317208722,0
+CSWC.US,D,20171031,000000,9.98101,10.1573,9.90145,10.0686,96950.528808903,0
+CSWC.US,D,20171101,000000,10.0559,10.0979,9.9188,9.94264,30157.959759102,0
+CSWC.US,D,20171102,000000,9.9344,10.0897,9.9344,9.97093,10333.961167454,0
+CSWC.US,D,20171103,000000,10.0979,10.1336,9.94264,10.0925,5947.9657858216,0
+CSWC.US,D,20171106,000000,10.0925,10.1162,9.82567,9.86046,43256.838404469,0
+CSWC.US,D,20171107,000000,9.83574,9.96095,9.83574,9.85396,28307.01935722,0
+CSWC.US,D,20171108,000000,9.86046,10.0322,9.82014,9.83119,31866.604328787,0
+CSWC.US,D,20171109,000000,9.9188,10.0166,9.73971,9.87771,16743.841116252,0
+CSWC.US,D,20171110,000000,9.87044,10.1162,9.87044,10.0686,26290.796873325,0
+CSWC.US,D,20171113,000000,10.0522,10.0522,9.79998,9.80648,36487.935125205,0
+CSWC.US,D,20171114,000000,9.8119,9.87044,9.74339,9.85396,7387.3428576574,0
+CSWC.US,D,20171115,000000,9.89418,9.89418,9.76626,9.76626,4405.6978814744,0
+CSWC.US,D,20171116,000000,9.83119,9.84485,9.70966,9.72507,19050.128181163,0
+CSWC.US,D,20171117,000000,9.74804,9.90513,9.74804,9.7965,9770.2507552897,0
+CSWC.US,D,20171120,000000,9.71422,9.9124,9.70966,9.82567,15994.051538908,0
+CSWC.US,D,20171121,000000,9.87044,9.87044,9.74339,9.74339,4703.4245457629,0
+CSWC.US,D,20171122,000000,9.75628,9.97636,9.75628,9.84214,12459.641983808,0
+CSWC.US,D,20171124,000000,9.86588,9.97093,9.86588,9.9124,5512.3216226348,0
+CSWC.US,D,20171127,000000,9.86046,9.9124,9.85396,9.86046,11253.411160109,0
+CSWC.US,D,20171128,000000,9.83574,9.84214,9.73971,9.75434,25847.490626867,0
+CSWC.US,D,20171129,000000,9.75434,10.0339,9.74804,9.9188,25873.760626656,0
+CSWC.US,D,20171130,000000,9.9188,10.0376,9.85396,9.88226,157129.62541154,0
+CSWC.US,D,20171201,000000,9.90513,10.0614,9.86588,9.92345,8291.4686837687,0
+CSWC.US,D,20171204,000000,9.95814,10.0878,9.95814,10.0212,22533.092320008,0
+CSWC.US,D,20171205,000000,10.0275,10.0824,9.89418,9.89418,27638.228945896,0
+CSWC.US,D,20171206,000000,9.9188,10.1217,9.89418,9.90145,39921.643014443,0
+CSWC.US,D,20171207,000000,9.9188,9.97093,9.90145,9.90145,19877.633174553,0
+CSWC.US,D,20171208,000000,9.9188,9.97093,9.9124,9.92345,60283.082018466,0
+CSWC.US,D,20171211,000000,9.92345,9.97093,9.89418,9.89418,43425.404236457,0
+CSWC.US,D,20171212,000000,9.94806,10.0476,9.91511,9.94264,45798.460884167,0
+CSWC.US,D,20171213,000000,9.94264,10.0878,9.9124,9.92345,57867.336621095,0
+CSWC.US,D,20171214,000000,9.97093,10.012,9.77721,9.87771,40421.867593781,0
+CSWC.US,D,20171215,000000,9.88226,9.94806,9.74707,9.75715,27148.950199804,0
+CSWC.US,D,20171218,000000,9.8402,9.92345,9.69319,9.69319,88598.858042282,0
+CSWC.US,D,20171219,000000,9.69319,9.79727,9.60454,9.61831,68340.309870772,0
+CSWC.US,D,20171220,000000,9.60454,9.68134,9.5333,9.61831,329970.89986423,0
+CSWC.US,D,20171221,000000,9.65755,9.8339,9.62737,9.66576,57993.213703424,0
+CSWC.US,D,20171222,000000,9.69959,10.0184,9.69959,9.9188,29447.575181443,0
+CSWC.US,D,20171226,000000,9.9124,9.98644,9.77721,9.97093,25724.897294513,0
+CSWC.US,D,20171227,000000,9.97733,10.012,9.7526,9.7526,33384.791399993,0
+CSWC.US,D,20171228,000000,9.83119,9.96541,9.75715,9.81103,31733.065163187,0
+CSWC.US,D,20171229,000000,9.8339,9.97093,9.70695,9.77169,145309.22008928,0
+CSWC.US,D,20180102,000000,9.83119,10.0002,9.71141,9.97733,48815.132526736,0
+CSWC.US,D,20180103,000000,9.86947,10.0184,9.85309,9.85309,32017.65682758,0
+CSWC.US,D,20180104,000000,9.85949,9.94806,9.74252,9.78729,35789.590964117,0
+CSWC.US,D,20180105,000000,9.80367,9.97733,9.77721,9.87771,74517.043571433,0
+CSWC.US,D,20180108,000000,9.86491,9.94806,9.74252,9.94264,24903.95980107,0
+CSWC.US,D,20180109,000000,9.95814,9.97093,9.68134,9.72876,53594.083321896,0
+CSWC.US,D,20180110,000000,9.7526,9.88226,9.68134,9.72876,29638.032679921,0
+CSWC.US,D,20180111,000000,9.75715,9.75715,9.68407,9.70695,21442.887328717,0
+CSWC.US,D,20180112,000000,9.74252,9.74252,9.69319,9.71141,22847.237734166,0
+CSWC.US,D,20180116,000000,9.74707,9.87771,9.71606,9.82567,17774.938608016,0
+CSWC.US,D,20180117,000000,9.84582,9.86676,9.71606,9.77721,10777.267413912,0
+CSWC.US,D,20180118,000000,9.78729,9.79456,9.6704,9.78186,13669.156557479,0
+CSWC.US,D,20180119,000000,9.72876,9.90513,9.72876,9.90513,34563.657640576,0
+CSWC.US,D,20180122,000000,9.88682,9.88682,9.79727,9.86491,17766.181941419,0
+CSWC.US,D,20180123,000000,9.88226,9.88226,9.71238,9.79998,22162.028572971,0
+CSWC.US,D,20180124,000000,9.79998,9.79998,9.77169,9.79456,16268.79195338,0
+CSWC.US,D,20180125,000000,9.79998,9.83119,9.77169,9.79456,37549.680950057,0
+CSWC.US,D,20180126,000000,9.78729,9.80367,9.71606,9.79998,28567.530188472,0
+CSWC.US,D,20180129,000000,9.79998,9.79998,9.71141,9.74252,12428.993650718,0
+CSWC.US,D,20180130,000000,9.71141,9.76442,9.69319,9.73612,19266.855679432,0
+CSWC.US,D,20180131,000000,9.74252,9.74252,9.55886,9.56254,55989.0316361,0
+CSWC.US,D,20180201,000000,9.73612,9.73612,9.56254,9.56896,12419.142400796,0
+CSWC.US,D,20180202,000000,9.62831,9.62831,9.47395,9.47395,15365.760710593,0
+CSWC.US,D,20180205,000000,9.53792,9.53792,8.76589,9.30309,100858.19127769,0
+CSWC.US,D,20180206,000000,8.86639,9.52235,8.86639,9.47942,72408.876088273,0
+CSWC.US,D,20180207,000000,9.47122,9.66945,9.47122,9.6402,19726.58067576,0
+CSWC.US,D,20180208,000000,9.65755,9.67397,9.65755,9.65755,39434.553435001,0
+CSWC.US,D,20180209,000000,9.62737,9.72149,8.79147,9.5516,188303.35849585,0
+CSWC.US,D,20180212,000000,9.50405,9.69319,9.49405,9.69319,13974.545305039,0
+CSWC.US,D,20180213,000000,9.66576,10.0366,9.55434,10.0366,38941.990938935,0
+CSWC.US,D,20180214,000000,10.1618,10.1655,10.1618,10.1618,24009.68522488,0
+CSWC.US,D,20180215,000000,10.1655,10.1711,9.95262,10.1618,29292.144349351,0
+CSWC.US,D,20180216,000000,10.0486,10.1938,9.97733,10.023,15980.916539013,0
+CSWC.US,D,20180220,000000,10.0366,10.0942,9.94264,9.9846,12595.370316056,0
+CSWC.US,D,20180221,000000,9.97733,10.1618,9.97636,10.0706,33848.89472962,0
+CSWC.US,D,20180222,000000,10.0942,10.3026,10.0706,10.2825,41400.425085965,0
+CSWC.US,D,20180223,000000,10.3309,10.3309,10.0942,10.2716,21963.908991221,0
+CSWC.US,D,20180226,000000,10.214,10.3309,10.0888,10.2304,33013.727652957,0
+CSWC.US,D,20180227,000000,10.1783,10.1947,10.1381,10.1947,17464.076943831,0
+CSWC.US,D,20180228,000000,10.1938,10.1938,10.0942,10.1537,49478.450021439,0
+CSWC.US,D,20180301,000000,10.1537,10.2779,10.1125,10.2066,14614.876549925,0
+CSWC.US,D,20180302,000000,10.1537,10.2066,10.0586,10.2066,9633.4278397159,0
+CSWC.US,D,20180305,000000,10.1463,10.214,10.0632,10.0842,66960.040298464,0
+CSWC.US,D,20180306,000000,10.1408,10.214,10.0942,10.1783,16588.41028416,0
+CSWC.US,D,20180307,000000,10.0942,10.2258,10.0942,10.1901,17030.621947295,0
+CSWC.US,D,20180308,000000,10.1838,10.3546,10.0778,10.3364,40984.483422621,0
+CSWC.US,D,20180309,000000,10.3839,10.4707,10.3309,10.3592,43162.704238555,0
+CSWC.US,D,20180312,000000,10.425,10.425,10.2066,10.3182,28879.486435981,0
+CSWC.US,D,20180313,000000,10.3026,10.6251,10.2716,10.2889,47468.795037491,0
+CSWC.US,D,20180314,000000,10.3555,10.5712,10.2542,10.3318,49812.297935438,0
+CSWC.US,D,20180315,000000,10.3684,10.5556,10.2825,10.3728,11828.067405518,0
+CSWC.US,D,20180316,000000,10.3364,10.4889,10.266,10.3611,62176.711170007,0
+CSWC.US,D,20180319,000000,10.3866,10.413,10.1582,10.1701,34713.615556046,0
+CSWC.US,D,20180320,000000,10.1701,10.3793,10.1391,10.2487,23030.033149372,0
+CSWC.US,D,20180321,000000,10.35,10.3611,10.2286,10.3318,35716.253881369,0
+CSWC.US,D,20180322,000000,10.2825,10.3611,10.1398,10.2057,29862.422261463,0
+CSWC.US,D,20180323,000000,10.1974,10.2596,10.1435,10.1435,19492.339844297,0
+CSWC.US,D,20180326,000000,10.2487,10.3189,10.1974,10.2057,23345.273146854,0
+CSWC.US,D,20180327,000000,10.2779,10.2779,10.0312,10.1435,19763.796508795,0
+CSWC.US,D,20180328,000000,10.1509,10.2596,10.0503,10.1701,24170.588973595,0
+CSWC.US,D,20180329,000000,10.2596,10.3026,10.2057,10.212,72918.951917531,0
+CSWC.US,D,20180402,000000,10.1974,10.2596,10.0669,10.0869,33223.887651278,0
+CSWC.US,D,20180403,000000,10.0805,10.5712,10.0559,10.1974,27330.651031685,0
+CSWC.US,D,20180404,000000,10.1701,10.5539,10.1701,10.4825,15743.391957577,0
+CSWC.US,D,20180405,000000,10.4286,10.5191,10.2906,10.3866,27257.313948938,0
+CSWC.US,D,20180406,000000,10.3437,10.35,10.0559,10.0869,8236.7395175392,0
+CSWC.US,D,20180409,000000,10.1217,10.3364,10.1217,10.1884,3317.682056832,0
+CSWC.US,D,20180410,000000,10.2889,10.2889,10.0559,10.0805,5402.8632901758,0
+CSWC.US,D,20180411,000000,10.0805,10.0805,10.0805,10.0805,11761.297822718,0
+CSWC.US,D,20180412,000000,10.1647,10.1647,9.94264,9.94264,24240.642306368,0
+CSWC.US,D,20180413,000000,10.0559,10.1582,9.9188,10.1344,10553.972415696,0
+CSWC.US,D,20180416,000000,10.1435,10.2194,10.0376,10.1088,4526.1020471794,0
+CSWC.US,D,20180417,000000,10.1088,10.2487,10.1088,10.1162,13579.400724862,0
+CSWC.US,D,20180418,000000,10.1701,10.2542,9.97733,10.1162,58599.612865245,0
+CSWC.US,D,20180419,000000,10.0669,10.212,10.0669,10.193,33720.828480641,0
+CSWC.US,D,20180420,000000,10.1974,10.3437,10.1398,10.2286,13210.526144476,0
+CSWC.US,D,20180423,000000,10.1701,10.3364,10.0614,10.1701,8626.4111810932,0
+CSWC.US,D,20180424,000000,10.193,10.5191,10.1281,10.224,14035.841971217,0
+CSWC.US,D,20180425,000000,10.2413,10.3674,10.0669,10.193,17928.180273458,0
+CSWC.US,D,20180426,000000,10.1884,10.4187,10.0066,10.1398,17840.613607491,0
+CSWC.US,D,20180427,000000,10.1765,10.2696,10.0503,10.0925,59393.185775574,0
+CSWC.US,D,20180430,000000,10.1281,10.1974,10.0925,10.193,15205.951545203,0
+CSWC.US,D,20180501,000000,10.1974,10.1974,10.0869,10.0925,10610.890748575,0
+CSWC.US,D,20180502,000000,10.1024,10.1435,10.0805,10.0805,10738.956997552,0
+CSWC.US,D,20180503,000000,10.1272,10.1272,10.0503,10.0577,6147.179950897,0
+CSWC.US,D,20180504,000000,10.193,10.234,10.0019,10.1701,41692.67883363,0
+CSWC.US,D,20180507,000000,10.212,10.4095,10.1701,10.3364,35234.63721855,0
+CSWC.US,D,20180508,000000,10.4031,10.4031,10.3125,10.3254,25518.021046166,0
+CSWC.US,D,20180509,000000,10.3911,10.3994,10.0605,10.1974,30497.280589725,0
+CSWC.US,D,20180510,000000,10.1974,10.3117,10.1582,10.1582,13089.027395446,0
+CSWC.US,D,20180511,000000,10.266,10.35,10.1974,10.35,13807.074056378,0
+CSWC.US,D,20180514,000000,10.3728,10.3728,10.1974,10.2057,6380.3261990347,0
+CSWC.US,D,20180515,000000,10.2542,10.2825,10.1061,10.193,17491.441526947,0
+CSWC.US,D,20180516,000000,10.1435,10.309,10.129,10.309,25097.701049523,0
+CSWC.US,D,20180517,000000,10.2825,10.4423,10.2413,10.2542,36247.126793795,0
+CSWC.US,D,20180518,000000,10.3189,10.4926,10.1974,10.1974,20685.4356681,0
+CSWC.US,D,20180521,000000,10.266,10.4743,10.1281,10.2596,9963.9920037421,0
+CSWC.US,D,20180522,000000,10.3555,10.498,10.1884,10.3189,12272.468235303,0
+CSWC.US,D,20180523,000000,10.3125,10.3793,10.193,10.266,7525.2603565557,0
+CSWC.US,D,20180524,000000,10.2596,10.3784,10.0083,10.0605,106050.89456954,0
+CSWC.US,D,20180525,000000,10.1162,10.224,10.0733,10.224,14132.165303781,0
+CSWC.US,D,20180529,000000,10.1974,10.2751,10.0322,10.212,5900.8987028643,0
+CSWC.US,D,20180530,000000,10.2487,10.2596,10.1088,10.1088,13429.442809394,0
+CSWC.US,D,20180531,000000,10.1828,10.224,10.1719,10.1974,22337.161904906,0
+CSWC.US,D,20180601,000000,10.2596,10.3728,10.1884,10.2057,28988.94476844,0
+CSWC.US,D,20180604,000000,10.3711,10.3994,10.2889,10.3994,13826.77655622,0
+CSWC.US,D,20180605,000000,10.1344,10.4405,10.1344,10.2057,46068.82296534,0
+CSWC.US,D,20180606,000000,10.2286,10.6132,10.212,10.4889,145509.52883769,0
+CSWC.US,D,20180607,000000,10.5593,10.7986,10.5593,10.7694,75359.872731367,0
+CSWC.US,D,20180608,000000,10.8425,11.4217,10.8251,11.3222,44500.285061203,0
+CSWC.US,D,20180611,000000,11.3632,11.4299,10.9421,11.2555,75896.218560416,0
+CSWC.US,D,20180612,000000,11.2555,11.387,11.2555,11.3569,28122.034775364,0
+CSWC.US,D,20180613,000000,11.3532,11.5203,11.2555,11.2847,49075.643357989,0
+CSWC.US,D,20180614,000000,11.2984,11.5203,11.2619,11.3569,92850.219674989,0
+CSWC.US,D,20180615,000000,11.2911,11.3879,11.249,11.3879,20386.614420487,0
+CSWC.US,D,20180618,000000,11.3979,11.4527,11.3102,11.4025,60344.378684642,0
+CSWC.US,D,20180619,000000,11.3979,11.5122,11.3979,11.4546,41621.530917532,0
+CSWC.US,D,20180620,000000,11.5075,11.6291,11.3988,11.4473,40487.542593257,0
+CSWC.US,D,20180621,000000,11.4546,11.4546,11.3331,11.3824,49096.440441157,0
+CSWC.US,D,20180622,000000,11.5505,11.5505,11.3632,11.4893,266208.13745689,0
+CSWC.US,D,20180625,000000,11.7424,11.7616,11.3632,11.5505,69270.705696672,0
+CSWC.US,D,20180626,000000,11.5505,11.5789,11.4956,11.5222,41690.489666981,0
+CSWC.US,D,20180627,000000,11.5268,11.5725,11.4007,11.4446,22178.447322841,0
+CSWC.US,D,20180628,000000,11.5478,11.5789,11.4774,11.5725,32987.457653167,0
+CSWC.US,D,20180629,000000,11.5222,11.5222,11.3888,11.3944,39966.520930752,0
+CSWC.US,D,20180702,000000,11.5085,11.7735,11.4527,11.7223,87284.263469449,0
+CSWC.US,D,20180703,000000,11.767,11.8164,11.5085,11.5725,41715.665083447,0
+CSWC.US,D,20180705,000000,11.4263,11.8858,11.4263,11.8538,44304.354646101,0
+CSWC.US,D,20180706,000000,11.7716,11.8931,11.5405,11.6291,12694.977398594,0
+CSWC.US,D,20180709,000000,11.7277,11.767,11.5624,11.6547,13491.834058895,0
+CSWC.US,D,20180710,000000,11.7177,11.7177,11.6345,11.6903,11621.191157171,0
+CSWC.US,D,20180711,000000,11.6464,11.7424,11.6025,11.6025,12985.041979611,0
+CSWC.US,D,20180712,000000,11.6025,11.6025,11.4839,11.4839,11354.112825972,0
+CSWC.US,D,20180713,000000,11.4893,11.4893,11.4263,11.4637,15459.894876508,0
+CSWC.US,D,20180716,000000,11.4527,11.5222,11.3267,11.4007,6625.5128637428,0
+CSWC.US,D,20180717,000000,11.44,11.5789,11.3842,11.5222,17713.641941839,0
+CSWC.US,D,20180718,000000,11.5898,11.735,11.4363,11.6547,10826.52366352,0
+CSWC.US,D,20180719,000000,11.6547,11.7616,11.5268,11.7533,28163.628941699,0
+CSWC.US,D,20180720,000000,11.735,11.7516,11.609,11.6144,16295.06195317,0
+CSWC.US,D,20180723,000000,11.6547,11.9041,11.5478,11.5478,11965.984904417,0
+CSWC.US,D,20180724,000000,11.6464,11.7533,11.5478,11.7533,11586.164490784,0
+CSWC.US,D,20180725,000000,11.703,11.703,11.5405,11.5405,8329.7791001293,0
+CSWC.US,D,20180726,000000,11.5405,11.8794,11.5222,11.5378,9541.4828404503,0
+CSWC.US,D,20180727,000000,11.5898,11.7918,11.3449,11.5341,13407.551142902,0
+CSWC.US,D,20180730,000000,11.4774,11.6382,11.3331,11.3888,11866.37782188,0
+CSWC.US,D,20180731,000000,11.6227,11.6547,11.5139,11.6547,40807.160924037,0
+CSWC.US,D,20180801,000000,11.6227,11.671,11.5139,11.5268,11302.667409715,0
+CSWC.US,D,20180802,000000,11.5139,11.5971,11.5139,11.5341,10360.231167243,0
+CSWC.US,D,20180803,000000,11.5268,11.6218,11.5268,11.5651,17623.886109222,0
+CSWC.US,D,20180806,000000,11.5478,11.6547,11.5222,11.5222,25559.615212499,0
+CSWC.US,D,20180807,000000,11.9233,11.9233,11.5961,11.6025,39570.28176725,0
+CSWC.US,D,20180808,000000,11.6025,11.7981,11.6025,11.671,18808.225266429,0
+CSWC.US,D,20180809,000000,11.6903,11.8154,11.671,11.671,19347.854845451,0
+CSWC.US,D,20180810,000000,11.7424,11.7918,11.6986,11.7716,10644.822831636,0
+CSWC.US,D,20180813,000000,11.7918,11.8365,11.735,11.7862,30721.670171265,0
+CSWC.US,D,20180814,000000,11.8667,11.9233,11.7945,11.873,71489.426095617,0
+CSWC.US,D,20180815,000000,11.8292,11.8419,11.7177,11.8419,9176.9865933619,0
+CSWC.US,D,20180816,000000,11.8931,11.9041,11.7177,11.8986,12168.482819465,0
+CSWC.US,D,20180817,000000,11.9104,11.9104,11.703,11.7223,107261.50372654,0
+CSWC.US,D,20180820,000000,11.7223,11.9625,11.7095,11.8931,48403.569196691,0
+CSWC.US,D,20180821,000000,11.9561,11.9863,11.8885,11.9809,23228.152731123,0
+CSWC.US,D,20180822,000000,11.9809,12.0457,11.9233,11.9955,9308.3365923127,0
+CSWC.US,D,20180823,000000,12.0201,12.2522,11.9424,11.9424,49428.099188507,0
+CSWC.US,D,20180824,000000,11.9735,12.1124,11.8648,11.9992,50386.954180848,0
+CSWC.US,D,20180827,000000,12.1024,12.1024,11.8858,11.9809,36486.840541881,0
+CSWC.US,D,20180828,000000,11.927,11.927,11.8565,11.8986,13133.905311755,0
+CSWC.US,D,20180829,000000,11.8986,12.106,11.8931,12.0302,15353.720294022,0
+CSWC.US,D,20180830,000000,12.0457,12.1617,12.0457,12.0694,86491.785142446,0
+CSWC.US,D,20180831,000000,12.2009,12.2568,12.1197,12.1434,60591.754515999,0
+CSWC.US,D,20180904,000000,12.2522,12.307,12.2073,12.2384,61920.578672052,0
+CSWC.US,D,20180905,000000,12.2696,12.3608,12.1434,12.1946,48285.354197635,0
+CSWC.US,D,20180906,000000,12.3389,12.3389,12.0795,12.0941,53759.36540391,0
+CSWC.US,D,20180907,000000,12.0868,12.2257,12.0694,12.1434,52623.187912984,0
+CSWC.US,D,20180910,000000,12.2009,12.2129,12.1124,12.1197,67282.942379218,0
+CSWC.US,D,20180911,000000,12.1818,12.3891,12.1124,12.138,60572.052016157,0
+CSWC.US,D,20180912,000000,12.169,12.1745,12.1004,12.138,70571.070686287,0
+CSWC.US,D,20180913,000000,12.2522,12.4577,12.138,12.1434,92924.651341061,0
+CSWC.US,D,20180914,000000,12.2723,12.3289,12.138,12.1434,55562.144139509,0
+CSWC.US,D,20180917,000000,12.2275,12.2275,12.138,12.2019,116891.64781628,0
+CSWC.US,D,20180918,000000,12.2083,12.254,12.1662,12.1662,83911.852246388,0
+CSWC.US,D,20180919,000000,12.2275,12.3125,12.2275,12.3043,32863.769737489,0
+CSWC.US,D,20180920,000000,12.3125,12.3125,12.2412,12.3043,67118.75488053,0
+CSWC.US,D,20180921,000000,12.3125,12.3499,12.2339,12.3435,45929.810883118,0
+CSWC.US,D,20180924,000000,12.3764,12.4212,12.3179,12.3371,27145.66644983,0
+CSWC.US,D,20180925,000000,12.3371,12.3618,12.1571,12.1571,22134.663989857,0
+CSWC.US,D,20180926,000000,12.2083,12.3389,12.2083,12.2932,18998.682764907,0
+CSWC.US,D,20180927,000000,12.2979,12.3618,12.1955,12.2083,42103.147580351,0
+CSWC.US,D,20180928,000000,12.2723,12.3408,12.138,12.221,59085.607861364,0
+CSWC.US,D,20181001,000000,12.2275,12.4596,12.1827,12.4029,30534.49642276,0
+CSWC.US,D,20181002,000000,12.4276,12.4276,12.2339,12.2786,165646.57826016,0
+CSWC.US,D,20181003,000000,12.3307,12.38,12.2869,12.328,19894.051924421,0
+CSWC.US,D,20181004,000000,12.413,12.413,12.2786,12.2979,45841.149633826,0
+CSWC.US,D,20181005,000000,12.2979,12.4852,12.2723,12.3244,20701.854417969,0
+CSWC.US,D,20181008,000000,12.3307,12.3499,12.2412,12.2412,30567.333922498,0
+CSWC.US,D,20181009,000000,12.2339,12.3827,12.2339,12.2979,22737.779401707,0
+CSWC.US,D,20181010,000000,12.3244,12.413,12.2932,12.2979,36770.33762295,0
+CSWC.US,D,20181011,000000,12.2659,12.3956,12.2659,12.2979,26303.931873221,0
+CSWC.US,D,20181012,000000,12.2979,12.4787,12.2412,12.2412,33500.817232398,0
+CSWC.US,D,20181015,000000,12.2339,12.3947,12.1507,12.2019,73447.635663308,0
+CSWC.US,D,20181016,000000,12.2339,12.3618,12.2183,12.2275,113645.11367555,0
+CSWC.US,D,20181017,000000,12.2339,12.3006,12.2156,12.2156,56373.230383031,0
+CSWC.US,D,20181018,000000,12.2339,12.3078,12.1763,12.1763,129200.23730129,0
+CSWC.US,D,20181019,000000,12.138,12.2339,12.1004,12.138,64603.402400622,0
+CSWC.US,D,20181022,000000,12.1507,12.1699,12.0421,12.1078,67299.361129087,0
+CSWC.US,D,20181023,000000,12.053,12.1188,11.9452,12.0164,92772.504258943,0
+CSWC.US,D,20181024,000000,12.0092,12.1763,12.0092,12.0494,72777.75066866,0
+CSWC.US,D,20181025,000000,12.0667,12.2156,12.0494,12.085,102390.60793212,0
+CSWC.US,D,20181026,000000,12.0421,12.0749,11.9707,11.989,44330.624645892,0
+CSWC.US,D,20181029,000000,12.0749,12.5216,11.9443,12.0329,71061.444015703,0
+CSWC.US,D,20181030,000000,12.0275,12.2603,11.9461,12.1863,42669.047159164,0
+CSWC.US,D,20181031,000000,12.2979,12.4522,12.2019,12.2339,70299.614021788,0
+CSWC.US,D,20181101,000000,12.2275,12.5244,12.2275,12.2723,35454.648466793,0
+CSWC.US,D,20181102,000000,12.2786,12.4394,12.2786,12.3764,65322.543644877,0
+CSWC.US,D,20181105,000000,12.3827,12.5573,12.2603,12.3701,43079.515905885,0
+CSWC.US,D,20181106,000000,12.3435,12.5043,12.2979,12.4075,43290.770487531,0
+CSWC.US,D,20181107,000000,13.0781,13.0781,12.4723,12.6075,59242.133276781,0
+CSWC.US,D,20181108,000000,12.5427,12.7692,12.4276,12.4276,62244.57533613,0
+CSWC.US,D,20181109,000000,12.4339,12.9236,12.3462,12.4596,61891.024922288,0
+CSWC.US,D,20181112,000000,12.5573,12.646,12.413,12.4596,55893.80288686,0
+CSWC.US,D,20181113,000000,12.4925,12.5107,12.2932,12.3435,46837.220459203,0
+CSWC.US,D,20181114,000000,12.3618,12.4339,12.3179,12.3179,46029.417965656,0
+CSWC.US,D,20181115,000000,12.3179,12.4203,12.3179,12.3563,19226.356096421,0
+CSWC.US,D,20181116,000000,12.3618,12.4312,12.2723,12.3435,49205.898773616,0
+CSWC.US,D,20181119,000000,12.413,12.5244,12.3344,12.3956,72222.796923093,0
+CSWC.US,D,20181120,000000,12.3701,12.4056,12.2056,12.2869,100695.09836233,0
+CSWC.US,D,20181121,000000,12.2979,12.3563,12.2412,12.3435,30661.468088413,0
+CSWC.US,D,20181123,000000,12.3499,12.4723,12.3307,12.4522,14970.616130416,0
+CSWC.US,D,20181126,000000,12.5427,12.5573,12.2786,12.3043,54691.95039646,0
+CSWC.US,D,20181127,000000,12.3563,12.4596,12.2951,12.3701,88945.840956177,0
+CSWC.US,D,20181128,000000,12.4669,12.8716,12.413,12.8588,178577.98565687,0
+CSWC.US,D,20181129,000000,12.9283,13.0032,12.7492,12.8323,106147.21790211,0
+CSWC.US,D,20181130,000000,12.8323,12.9547,12.7811,12.8323,56086.449551988,0
+CSWC.US,D,20181203,000000,13.8437,15.5657,13.3357,13.3932,599665.28520993,0
+CSWC.US,D,20181204,000000,13.427,13.8217,13.2763,13.3604,475919.35661507,0
+CSWC.US,D,20181206,000000,13.3604,13.3604,13.0414,13.0844,149176.38297507,0
+CSWC.US,D,20181207,000000,13.0899,13.618,13.0899,13.375,222293.45447434,0
+CSWC.US,D,20181210,000000,13.4718,13.6052,13.2069,13.4572,186663.67267562,0
+CSWC.US,D,20181211,000000,13.5212,13.5212,13.2516,13.4572,119015.13946599,0
+CSWC.US,D,20181212,000000,13.6316,13.6837,13.4051,13.4718,124057.88484237,0
+CSWC.US,D,20181213,000000,13.7011,13.7011,13.0689,13.3118,188187.33266344,0
+CSWC.US,D,20181214,000000,13.2342,13.4306,13.1803,13.2187,171188.45363257,0
+CSWC.US,D,20181217,000000,13.1685,13.4654,12.7391,12.7455,189228.28140512,0
+CSWC.US,D,20181218,000000,12.7519,12.8432,12.18,12.2257,168053.56699094,0
+CSWC.US,D,20181219,000000,12.1873,12.4166,12.18,12.2778,114306.2420036,0
+CSWC.US,D,20181220,000000,12.3381,12.3381,11.3368,11.4117,218639.73533686,0
+CSWC.US,D,20181221,000000,11.4117,11.7779,11.4117,11.6656,137725.94681653,0
+CSWC.US,D,20181224,000000,11.7516,12.0338,11.4884,12.0282,113788.50409107,0
+CSWC.US,D,20181226,000000,12.2531,12.898,12.2531,12.7601,129578.9631316,0
+CSWC.US,D,20181227,000000,12.635,13.0214,12.5618,12.9566,92189.091346937,0
+CSWC.US,D,20181228,000000,13.0689,13.1685,12.8222,12.9044,128613.54063932,0
+CSWC.US,D,20181231,000000,13.0012,13.1932,12.6423,12.6532,131516.37561613,0
+CSWC.US,D,20190102,000000,12.55,13.1136,12.55,12.9968,219564.65824613,0
+CSWC.US,D,20190103,000000,13.0761,13.3082,12.9044,12.9236,229510.04233336,0
+CSWC.US,D,20190104,000000,13.2735,13.2735,12.8387,13.0369,276010.13112859,0
+CSWC.US,D,20190107,000000,13.0625,13.226,13.0424,13.1401,300104.09926947,0
+CSWC.US,D,20190108,000000,13.2342,13.6226,13.2342,13.4773,103128.35709289,0
+CSWC.US,D,20190109,000000,13.5119,13.5686,13.3694,13.4964,76060.406059104,0
+CSWC.US,D,20190110,000000,13.4964,13.8062,13.4645,13.7668,63993.719488826,0
+CSWC.US,D,20190111,000000,13.7139,13.7668,13.5833,13.6427,118221.56655567,0
+CSWC.US,D,20190114,000000,13.5951,13.8847,13.5897,13.6746,75448.533980659,0
+CSWC.US,D,20190115,000000,13.7011,13.893,13.7011,13.7861,105545.19707358,0
+CSWC.US,D,20190116,000000,13.7861,13.9277,13.7861,13.8126,89447.160118839,0
+CSWC.US,D,20190117,000000,13.8126,14.2419,13.8062,13.9176,159983.20413874,0
+CSWC.US,D,20190118,000000,13.9176,14.2419,13.893,14.2209,309385.07127866,0
+CSWC.US,D,20190122,000000,14.3334,14.6174,14.2529,14.3927,150690.19171297,0
+CSWC.US,D,20190123,000000,14.4119,14.8815,14.2987,14.4056,151857.01753699,0
+CSWC.US,D,20190124,000000,14.4056,14.4922,14.1552,14.1552,99785.499619591,0
+CSWC.US,D,20190125,000000,14.1552,14.2072,13.9422,14.0957,74131.750241176,0
+CSWC.US,D,20190128,000000,14.0693,14.2731,13.8464,14.1615,107243.99039334,0
+CSWC.US,D,20190129,000000,14.1689,14.5443,14.1552,14.2675,204551.35336607,0
+CSWC.US,D,20190130,000000,14.2731,14.3927,14.1296,14.1753,150926.62171108,0
+CSWC.US,D,20190131,000000,14.1615,14.2209,13.9395,13.9779,171334.03321473,0
+CSWC.US,D,20190201,000000,13.9962,14.03,13.8464,13.9908,113079.21409674,0
+CSWC.US,D,20190204,000000,13.9908,14.1031,13.9048,14.0491,175817.44651226,0
+CSWC.US,D,20190205,000000,14.1753,14.4859,13.9588,14.2209,145857.60633491,0
+CSWC.US,D,20190206,000000,14.2072,14.4639,14.2072,14.2529,67188.808213304,0
+CSWC.US,D,20190207,000000,14.2337,14.2419,13.9843,14.0228,43412.269236561,0
+CSWC.US,D,20190208,000000,13.9908,14.1414,13.9422,14.0638,60216.312435666,0
+CSWC.US,D,20190211,000000,14.0821,14.325,14.0821,14.2337,89852.155948937,0
+CSWC.US,D,20190212,000000,14.2804,14.3451,14.1094,14.1871,141867.85011678,0
+CSWC.US,D,20190213,000000,14.1816,14.2876,14.1213,14.2731,90273.570528905,0
+CSWC.US,D,20190214,000000,14.2209,14.3068,14.1094,14.135,44950.158807609,0
+CSWC.US,D,20190215,000000,14.1414,14.1871,14.0108,14.0693,94052.072165388,0
+CSWC.US,D,20190219,000000,14.0693,14.1871,14.0163,14.1094,65694.701975237,0
+CSWC.US,D,20190220,000000,14.1031,14.3334,14.0957,14.2602,115731.38949221,0
+CSWC.US,D,20190221,000000,14.2987,14.5635,14.2987,14.5315,146733.27299458,0
+CSWC.US,D,20190222,000000,14.5507,14.5973,14.3132,14.59,159220.2795615,0
+CSWC.US,D,20190225,000000,14.59,14.7088,14.3287,14.6622,108130.60288627,0
+CSWC.US,D,20190226,000000,14.6037,14.6037,14.3334,14.5179,122988.47693425,0
+CSWC.US,D,20190227,000000,14.4776,14.5105,14.1954,14.3132,151931.44920306,0
+CSWC.US,D,20190228,000000,14.2474,14.379,14.1689,14.2804,94566.526327945,0
+CSWC.US,D,20190301,000000,14.3205,14.3553,13.9213,14.1615,146904.02799322,0
+CSWC.US,D,20190304,000000,14.1552,14.1753,14.0565,14.0957,98008.990883781,0
+CSWC.US,D,20190305,000000,14.1552,14.2072,13.8984,14.1689,113141.60534623,0
+CSWC.US,D,20190306,000000,14.1689,14.1908,13.9908,14.1213,86080.221812401,0
+CSWC.US,D,20190307,000000,14.1031,14.2009,14.0228,14.1094,260902.6920826,0
+CSWC.US,D,20190308,000000,14.0757,14.4539,14.0228,14.135,89400.093035881,0
+CSWC.US,D,20190311,000000,14.1552,14.3597,14.1552,14.2876,222672.18030465,0
+CSWC.US,D,20190312,000000,14.2675,14.3836,14.0228,14.0693,97896.248801349,0
+CSWC.US,D,20190313,000000,14.1213,14.3662,14.0565,14.3662,236780.2647753,0
+CSWC.US,D,20190314,000000,14.4612,14.5206,14.2036,14.4612,72605.901086699,0
+CSWC.US,D,20190315,000000,14.2922,14.5608,14.2731,14.4201,216816.1595181,0
+CSWC.US,D,20190318,000000,14.4063,14.4539,14.2565,14.3936,88804.639707305,0
+CSWC.US,D,20190319,000000,14.3863,14.4393,14.2301,14.325,96510.506312419,0
+CSWC.US,D,20190320,000000,14.3196,14.3936,14.2191,14.3424,106043.23248627,0
+CSWC.US,D,20190321,000000,14.3324,14.3936,14.2694,14.325,45803.933800789,0
+CSWC.US,D,20190322,000000,14.2731,14.3662,14.0455,14.0967,47513.672953799,0
+CSWC.US,D,20190325,000000,14.1031,14.1789,13.9679,14.0428,111469.08202627,0
+CSWC.US,D,20190326,000000,13.9752,14.325,13.9679,14.2848,71045.025265833,0
+CSWC.US,D,20190327,000000,14.2731,14.3817,14.1634,14.2731,77954.035210645,0
+CSWC.US,D,20190328,000000,14.2785,14.3736,14.2237,14.325,46891.949625432,0
+CSWC.US,D,20190329,000000,14.3736,14.4512,13.9551,14.1634,82857.768504808,0
+CSWC.US,D,20190401,000000,14.4201,14.7911,14.2529,14.5534,331889.70443223,0
+CSWC.US,D,20190402,000000,14.5691,14.9016,14.4201,14.4812,269025.59493439,0
+CSWC.US,D,20190403,000000,14.5408,14.5763,14.4256,14.4932,92184.713013639,0
+CSWC.US,D,20190404,000000,14.4932,14.7911,14.3736,14.3863,86452.380142761,0
+CSWC.US,D,20190405,000000,14.4649,14.5371,14.4063,14.4612,77526.05313073,0
+CSWC.US,D,20190408,000000,14.4731,14.58,14.4063,14.4339,84534.67015808,0
+CSWC.US,D,20190409,000000,14.4393,14.4649,14.3597,14.3597,74641.826070436,0
+CSWC.US,D,20190410,000000,14.3863,14.5242,14.3662,14.4256,90720.160525337,0
+CSWC.US,D,20190411,000000,14.4649,14.5142,14.3662,14.3662,90803.348858006,0
+CSWC.US,D,20190412,000000,14.4339,14.4393,14.305,14.3451,148127.77215011,0
+CSWC.US,D,20190415,000000,14.4339,14.4339,14.2967,14.3936,141091.79053964,0
+CSWC.US,D,20190416,000000,14.4339,14.5534,14.3999,14.4339,146573.46382919,0
+CSWC.US,D,20190417,000000,14.4393,14.5471,14.4073,14.5344,62218.30533634,0
+CSWC.US,D,20190418,000000,14.5142,14.5745,14.4393,14.5344,70886.310683768,0
+CSWC.US,D,20190422,000000,14.5873,14.6878,14.4731,14.6549,52608.958329766,0
+CSWC.US,D,20190423,000000,14.6695,14.8001,14.633,14.7234,44618.500060259,0
+CSWC.US,D,20190424,000000,14.7572,14.8111,14.5408,14.581,80593.075606231,0
+CSWC.US,D,20190425,000000,14.581,14.6412,14.3379,14.3936,140708.68637603,0
+CSWC.US,D,20190426,000000,14.4339,14.6028,14.3379,14.4063,68963.127782464,0
+CSWC.US,D,20190429,000000,14.4996,14.5691,14.3379,14.5078,103284.88250831,0
+CSWC.US,D,20190430,000000,14.5408,14.5608,14.3736,14.4731,114416.79491939,0
+CSWC.US,D,20190501,000000,14.5279,14.581,14.4128,14.4877,89087.042205049,0
+CSWC.US,D,20190502,000000,14.5471,14.5471,14.3744,14.4731,80591.981022907,0
+CSWC.US,D,20190503,000000,14.4932,14.7098,14.4649,14.675,144972.08842531,0
+CSWC.US,D,20190506,000000,14.6822,15.0788,14.675,14.9645,91849.770516315,0
+CSWC.US,D,20190507,000000,14.9645,15.0387,14.7042,14.7965,110012.19162124,0
+CSWC.US,D,20190508,000000,14.8157,15.0523,14.7453,14.9518,60516.228266602,0
+CSWC.US,D,20190509,000000,14.9911,15.0697,14.7837,14.9985,58623.693698387,0
+CSWC.US,D,20190510,000000,14.9518,15.1409,14.9335,15.0587,38309.321777323,0
+CSWC.US,D,20190513,000000,15.0194,15.0194,14.8111,14.9107,67647.438626306,0
+CSWC.US,D,20190514,000000,14.9783,15.0788,14.9372,15.0121,68982.830282306,0
+CSWC.US,D,20190515,000000,15.0121,15.0468,14.8842,14.9179,45329.979221243,0
+CSWC.US,D,20190516,000000,14.9244,15.0121,14.9244,14.9645,87254.709719685,0
+CSWC.US,D,20190517,000000,14.9591,15.0943,14.8888,14.9856,49443.423355051,0
+CSWC.US,D,20190520,000000,14.9856,15.0587,14.9436,15.0158,53794.392070296,0
+CSWC.US,D,20190521,000000,15.0587,15.0587,14.9645,14.9856,57948.335787115,0
+CSWC.US,D,20190522,000000,14.9856,15.0322,14.9326,14.9856,68349.066537369,0
+CSWC.US,D,20190523,000000,14.9783,14.9783,14.8386,14.8796,60471.350350294,0
+CSWC.US,D,20190524,000000,14.9436,15.0468,14.8879,14.9436,37051.645537369,0
+CSWC.US,D,20190528,000000,14.9326,15.1126,14.9244,14.9518,126046.74274315,0
+CSWC.US,D,20190529,000000,14.8714,14.9638,14.7499,14.7911,67779.883208582,0
+CSWC.US,D,20190530,000000,14.8568,14.8568,14.7837,14.8111,53263.51915787,0
+CSWC.US,D,20190531,000000,14.7965,14.7965,14.4622,14.5206,92962.961757422,0
+CSWC.US,D,20190603,000000,14.5078,14.581,14.3999,14.581,119716.76737704,0
+CSWC.US,D,20190604,000000,14.5964,14.9107,14.4731,14.4932,193015.53970822,0
+CSWC.US,D,20190605,000000,14.5534,15.0861,14.5408,14.7965,110823.27786476,0
+CSWC.US,D,20190606,000000,14.8386,15.0048,14.7435,14.7435,86266.300977581,0
+CSWC.US,D,20190607,000000,14.7691,14.8467,14.5745,14.5745,113638.5461756,0
+CSWC.US,D,20190610,000000,14.7499,14.8111,14.675,14.6822,251095.22549428,0
+CSWC.US,D,20190611,000000,14.7499,14.7499,14.5873,14.6073,115022.09949789,0
+CSWC.US,D,20190612,000000,14.5873,14.7499,14.581,14.7098,247786.30010405,0
+CSWC.US,D,20190613,000000,14.7445,14.9701,14.7152,14.8824,116894.93156625,0
+CSWC.US,D,20190614,000000,14.8596,15.0532,14.8596,14.9582,94320.245079914,0
+CSWC.US,D,20190617,000000,15.151,15.151,14.8403,14.8596,66072.333222221,0
+CSWC.US,D,20190618,000000,14.8467,15.0258,14.8065,14.8403,50789.760844297,0
+CSWC.US,D,20190619,000000,14.8403,15.0121,14.8403,14.9016,46958.719208232,0
+CSWC.US,D,20190620,000000,14.9499,14.9638,14.7362,14.8467,92499.95301112,0
+CSWC.US,D,20190621,000000,14.8669,14.8669,14.6266,14.8065,104646.5441641,0
+CSWC.US,D,20190624,000000,14.7928,14.8596,14.6869,14.7234,63961.976572411,0
+CSWC.US,D,20190625,000000,14.8541,14.8596,14.633,14.6686,67004.918214772,0
+CSWC.US,D,20190626,000000,14.6403,14.7234,14.633,14.633,68087.461122792,0
+CSWC.US,D,20190627,000000,14.6266,14.6475,14.3653,14.4667,149906.47005257,0
+CSWC.US,D,20190628,000000,14.4339,14.6037,14.3726,14.4265,85165.150153043,0
+CSWC.US,D,20190701,000000,14.4539,14.6942,14.4485,14.5517,128750.3635549,0
+CSWC.US,D,20190702,000000,14.5307,14.579,14.3307,14.378,154108.57543566,0
+CSWC.US,D,20190703,000000,14.3307,14.5297,14.2529,14.3999,107337.02997594,0
+CSWC.US,D,20190705,000000,14.3443,14.5088,14.1999,14.5088,112187.1286872,0
+CSWC.US,D,20190708,000000,14.4539,14.495,14.3334,14.4622,96026.70048295,0
+CSWC.US,D,20190709,000000,14.3854,14.4905,14.3168,14.4402,152337.53961648,0
+CSWC.US,D,20190710,000000,14.4128,14.4622,14.3589,14.3927,210720.42498346,0
+CSWC.US,D,20190711,000000,14.3854,14.4622,14.2529,14.3854,136272.34016146,0
+CSWC.US,D,20190712,000000,14.3653,14.4622,14.3653,14.3927,147952.63881817,0
+CSWC.US,D,20190715,000000,14.3854,14.5654,14.3854,14.5654,139264.93097089,0
+CSWC.US,D,20190716,000000,14.5654,14.8349,14.5654,14.7509,103593.55500584,0
+CSWC.US,D,20190717,000000,14.7362,14.8258,14.579,14.6603,61306.517426957,0
+CSWC.US,D,20190718,000000,14.696,14.813,14.6403,14.6403,29740.923512433,0
+CSWC.US,D,20190719,000000,14.6202,14.7445,14.5517,14.5517,44360.178395656,0
+CSWC.US,D,20190722,000000,14.5654,14.5837,14.4339,14.4339,50786.477094323,0
+CSWC.US,D,20190723,000000,14.4539,14.6046,14.2209,14.2748,162626.62286763,0
+CSWC.US,D,20190724,000000,14.1999,14.3726,14.1725,14.2063,53174.857908579,0
+CSWC.US,D,20190725,000000,14.1725,14.3307,14.1725,14.2063,33724.112230615,0
+CSWC.US,D,20190726,000000,14.1643,14.3168,14.1643,14.2209,51129.08167492,0
+CSWC.US,D,20190729,000000,14.2209,14.3307,14.1935,14.3307,60110.13785318,0
+CSWC.US,D,20190730,000000,14.3242,14.6686,14.2265,14.6046,72827.006918266,0
+CSWC.US,D,20190731,000000,14.6046,14.7408,14.4063,14.4622,58062.172452871,0
+CSWC.US,D,20190801,000000,14.4339,14.6822,14.3927,14.495,96451.39881289,0
+CSWC.US,D,20190802,000000,14.5562,14.8943,14.5562,14.7298,178684.16023936,0
+CSWC.US,D,20190805,000000,14.7362,15.0048,14.613,14.7042,349355.97054271,0
+CSWC.US,D,20190806,000000,14.7362,15.1921,14.7316,14.8065,181580.42771622,0
+CSWC.US,D,20190807,000000,14.7572,15.3154,14.7234,15.1427,174254.38152474,0
+CSWC.US,D,20190808,000000,15.151,15.4251,15.151,15.3154,138828.19222439,0
+CSWC.US,D,20190809,000000,15.3154,15.3766,15.1985,15.3218,91397.707603258,0
+CSWC.US,D,20190812,000000,15.383,15.5219,15.2679,15.4388,233569.85188426,0
+CSWC.US,D,20190813,000000,15.447,15.7685,15.447,15.7494,93757.629251074,0
+CSWC.US,D,20190814,000000,15.6735,15.7219,15.2451,15.2679,111690.18785783,0
+CSWC.US,D,20190815,000000,15.3218,15.4323,15.2679,15.3501,48877.523776239,0
+CSWC.US,D,20190816,000000,15.3501,15.5447,15.1985,15.2944,90273.570528905,0
+CSWC.US,D,20190819,000000,15.3712,15.4944,15.3154,15.3565,127229.98731703,0
+CSWC.US,D,20190820,000000,15.4187,15.563,15.3017,15.3218,118708.65613511,0
+CSWC.US,D,20190821,000000,15.4323,15.5173,15.3017,15.3766,129696.08354734,0
+CSWC.US,D,20190822,000000,15.4113,15.5274,15.3291,15.3291,52985.494993424,0
+CSWC.US,D,20190823,000000,15.3355,15.4735,15.2177,15.2451,58475.924949567,0
+CSWC.US,D,20190826,000000,15.3017,15.4753,15.1985,15.2177,71535.398595251,0
+CSWC.US,D,20190827,000000,15.2259,15.3346,15.0258,15.0953,81841.995179588,0
+CSWC.US,D,20190828,000000,15.0742,15.1226,14.9884,15.0797,67036.661131185,0
+CSWC.US,D,20190829,000000,15.0797,15.1427,14.5088,14.5307,386326.61691407,0
+CSWC.US,D,20190830,000000,14.5443,14.7847,14.5169,14.6814,209547.0316595,0
+CSWC.US,D,20190903,000000,14.7234,15.0605,14.7042,14.9426,266997.33203391,0
+CSWC.US,D,20190904,000000,15.0048,15.1848,14.9701,14.9856,177931.08691204,0
+CSWC.US,D,20190905,000000,15.0468,15.0889,14.813,14.9426,232312.17564431,0
+CSWC.US,D,20190906,000000,14.9353,15.0258,14.8065,14.9162,106842.27831322,0
+CSWC.US,D,20190909,000000,14.9016,15.0276,14.8065,14.9774,119098.32779865,0
+CSWC.US,D,20190910,000000,14.9985,14.9985,14.8258,14.9098,87368.546385443,0
+CSWC.US,D,20190911,000000,14.9701,14.9948,14.8879,14.9774,126716.6277378,0
+CSWC.US,D,20190912,000000,14.9774,15.1089,14.9426,15.0194,111797.45702364,0
+CSWC.US,D,20190913,000000,15.0687,15.2387,14.9692,15.097,89443.876368865,0
+CSWC.US,D,20190916,000000,15.1025,15.2798,15.0943,15.1592,57254.369959325,0
+CSWC.US,D,20190917,000000,15.1655,15.2387,15.1537,15.2231,47296.94545553,0
+CSWC.US,D,20190918,000000,15.2314,15.3291,15.1537,15.3218,45834.582133879,0
+CSWC.US,D,20190919,000000,15.288,15.5,15.288,15.3848,89972.560114643,0
+CSWC.US,D,20190920,000000,15.4205,15.6462,15.4205,15.5338,121345.50736403,0
+CSWC.US,D,20190923,000000,15.7868,15.7868,15.5475,15.6032,92425.521345048,0
+CSWC.US,D,20190924,000000,15.6325,15.6325,15.288,15.3574,89731.751783232,0
+CSWC.US,D,20190925,000000,15.3848,15.447,15.2515,15.3848,111798.55160696,0
+CSWC.US,D,20190926,000000,15.393,15.6882,15.3291,15.5694,86705.228890742,0
+CSWC.US,D,20190927,000000,15.6105,15.6882,15.5128,15.6032,62699.92199916,0
+CSWC.US,D,20190930,000000,15.6946,15.7165,15.2597,15.3647,160714.38579956,0
+CSWC.US,D,20191001,000000,15.3721,15.5,15.2314,15.2433,80251.565608959,0
+CSWC.US,D,20191002,000000,15.2387,15.2387,14.7635,14.9774,161798.02329091,0
+CSWC.US,D,20191003,000000,14.9774,15.118,14.8494,14.8633,66049.346972406,0
+CSWC.US,D,20191004,000000,14.8906,15.1025,14.8851,15.0121,41716.759666771,0
+CSWC.US,D,20191007,000000,15.0697,15.118,14.8906,15.0761,51057.933758821,0
+CSWC.US,D,20191008,000000,15.0816,15.1655,15.0541,15.1391,48703.485027629,0
+CSWC.US,D,20191009,000000,15.1391,15.1958,15.013,15.0761,43509.687152449,0
+CSWC.US,D,20191010,000000,15.1958,15.3428,15.0779,15.3291,53653.190821424,0
+CSWC.US,D,20191011,000000,15.4141,15.4716,15.3218,15.3218,68236.324454936,0
+CSWC.US,D,20191014,000000,15.3291,15.4488,15.2597,15.4488,56206.853717693,0
+CSWC.US,D,20191015,000000,15.4278,15.7165,15.4205,15.4424,39585.605933794,0
+CSWC.US,D,20191016,000000,15.4488,15.6525,15.4424,15.542,54700.707063058,0
+CSWC.US,D,20191017,000000,15.5611,15.7165,15.4771,15.542,89327.850536458,0
+CSWC.US,D,20191018,000000,15.5484,15.6599,15.5192,15.5758,44579.095060573,0
+CSWC.US,D,20191021,000000,15.6325,15.8517,15.6105,15.6882,75637.896895813,0
+CSWC.US,D,20191022,000000,15.7028,15.8572,15.6836,15.7731,54175.307067254,0
+CSWC.US,D,20191023,000000,15.7731,15.8572,15.6946,15.7941,55574.184556079,0
+CSWC.US,D,20191024,000000,15.8161,15.8792,15.6187,15.6462,65701.269475186,0
+CSWC.US,D,20191025,000000,15.5758,15.6946,15.5758,15.6325,37479.627617284,0
+CSWC.US,D,20191028,000000,15.5914,15.7165,15.5128,15.5914,58242.77870143,0
+CSWC.US,D,20191029,000000,15.5694,15.6325,15.4835,15.5128,41012.942589059,0
+CSWC.US,D,20191030,000000,15.5,15.8161,15.4068,15.6818,105819.93748806,0
+CSWC.US,D,20191031,000000,15.6818,15.7018,15.5611,15.6462,29351.251848879,0
+CSWC.US,D,20191101,000000,15.6525,15.6818,15.5611,15.6187,85404.863901128,0
+CSWC.US,D,20191104,000000,15.6105,15.7795,15.542,15.6818,100134.67170014,0
+CSWC.US,D,20191105,000000,15.1592,15.6754,14.7371,14.9564,410819.01338509,0
+CSWC.US,D,20191106,000000,15.0121,15.118,14.5188,14.8494,192028.22554944,0
+CSWC.US,D,20191107,000000,14.8211,14.9774,14.6174,14.6174,171818.93362753,0
+CSWC.US,D,20191108,000000,14.6676,14.8633,14.6595,14.8376,102446.43168167,0
+CSWC.US,D,20191111,000000,14.8376,15.0258,14.8294,14.9628,81877.021845976,0
+CSWC.US,D,20191112,000000,14.9975,15.0295,14.8806,14.9271,68760.629867415,0
+CSWC.US,D,20191113,000000,14.907,14.9482,14.7517,14.7938,64880.331981743,0
+CSWC.US,D,20191114,000000,14.8431,14.9271,14.6951,14.7371,46856.922959046,0
+CSWC.US,D,20191115,000000,14.7938,14.9271,14.7298,14.8633,71643.762344384,0
+CSWC.US,D,20191118,000000,14.8906,14.9226,14.7098,14.7517,107259.3145599,0
+CSWC.US,D,20191119,000000,14.7517,14.8906,14.7308,14.8138,46087.430881858,0
+CSWC.US,D,20191120,000000,14.8568,14.9271,14.8011,14.8806,36810.837205959,0
+CSWC.US,D,20191121,000000,14.8851,14.8851,14.7298,14.8294,43326.891737243,0
+CSWC.US,D,20191122,000000,14.8494,15.1463,14.8376,14.9564,74499.530238239,0
+CSWC.US,D,20191125,000000,14.9628,15.097,14.9271,15.0615,105822.12665471,0
+CSWC.US,D,20191126,000000,15.4488,15.6187,15.2724,15.4562,317652.45912929,0
+CSWC.US,D,20191127,000000,15.4562,15.615,15.4068,15.5694,191107.68097345,0
+CSWC.US,D,20191129,000000,15.6261,15.6599,15.5128,15.5758,91488.5580192,0
+CSWC.US,D,20191202,000000,15.6325,15.6616,15.4835,15.542,193364.71178876,0
+CSWC.US,D,20191203,000000,15.5338,15.542,15.3995,15.5045,106527.03831574,0
+CSWC.US,D,20191204,000000,15.5255,15.6462,15.5045,15.5694,182897.21145571,0
+CSWC.US,D,20191205,000000,15.5611,15.583,15.5,15.5338,164660.35868471,0
+CSWC.US,D,20191206,000000,15.5611,15.6004,15.4771,15.542,211541.3624769,0
+CSWC.US,D,20191209,000000,15.542,15.6105,15.4716,15.5045,326239.4653107,0
+CSWC.US,D,20191210,000000,15.5192,15.5914,15.4625,15.5128,192003.05013297,0
+CSWC.US,D,20191211,000000,15.5255,15.5255,15.4141,15.4716,257803.92669069,0
+CSWC.US,D,20191212,000000,15.711,15.711,15.5611,15.5758,218890.3949182,0
+CSWC.US,D,20191213,000000,15.5968,15.6388,15.5484,15.6032,301009.3196789,0
+CSWC.US,D,20191216,000000,15.6032,15.901,15.6032,15.6599,495356.96729314,0
+CSWC.US,D,20191217,000000,15.753,15.753,15.6105,15.6388,420139.39039398,0
+CSWC.US,D,20191218,000000,15.6599,15.7238,15.5338,15.6882,471059.4066539,0
+CSWC.US,D,20191219,000000,15.1427,15.3291,14.9993,15.2149,343651.00225495,0
+CSWC.US,D,20191220,000000,15.2149,15.2286,14.9701,15.035,449454.52099314,0
+CSWC.US,D,20191223,000000,14.9911,15.1939,14.9911,15.0724,264414.11538789,0
+CSWC.US,D,20191224,000000,15.077,15.1628,15.0431,15.1071,107401.61039208,0
+CSWC.US,D,20191226,000000,15.1802,15.1939,14.9993,15.151,182835.91478953,0
+CSWC.US,D,20191227,000000,15.1217,15.1802,15.035,15.035,223242.45821677,0
+CSWC.US,D,20191230,000000,15.035,15.0642,14.9638,15.0212,189550.08890256,0
+CSWC.US,D,20191231,000000,15.0724,15.1281,14.8851,14.9345,264413.02080457,0
+CSWC.US,D,20200102,000000,14.9345,15.0642,14.8906,14.9701,222919.55613601,0
+CSWC.US,D,20200103,000000,14.9701,15.0568,14.907,14.928,170355.47572256,0
+CSWC.US,D,20200106,000000,14.9638,14.9638,14.8705,14.8906,131278.85103469,0
+CSWC.US,D,20200107,000000,14.8906,14.928,14.7691,14.7691,170034.76280845,0
+CSWC.US,D,20200108,000000,14.7481,14.928,14.7261,14.8194,116630.04240171,0
+CSWC.US,D,20200109,000000,14.8568,14.9491,14.8276,14.8997,111255.63827797,0
+CSWC.US,D,20200110,000000,14.9135,14.9345,14.8413,14.9135,95690.6634023,0
+CSWC.US,D,20200113,000000,14.928,15.0504,14.928,15.0075,186921.99434022,0
+CSWC.US,D,20200114,000000,15.0212,15.0724,14.9345,14.9993,115505.90532736,0
+CSWC.US,D,20200115,000000,14.9993,15.0504,14.9874,15.0431,106824.76498003,0
+CSWC.US,D,20200116,000000,15.0861,15.288,15.0861,15.1712,208545.48791749,0
+CSWC.US,D,20200117,000000,15.1712,15.2707,15.1712,15.2076,98045.112133493,0
+CSWC.US,D,20200121,000000,15.2935,15.5237,15.288,15.4296,311945.30167488,0
+CSWC.US,D,20200122,000000,15.4881,15.574,15.4296,15.4662,151915.03045318,0
+CSWC.US,D,20200123,000000,15.4662,15.5091,15.4086,15.4451,161058.08496348,0
+CSWC.US,D,20200124,000000,15.4789,15.5803,15.3666,15.3912,164686.6286845,0
+CSWC.US,D,20200127,000000,15.394,15.436,15.2149,15.2424,128894.84855373,0
+CSWC.US,D,20200128,000000,15.2588,15.3785,15.151,15.2149,142502.70844505,0
+CSWC.US,D,20200129,000000,15.1939,15.3227,15.1939,15.2222,88904.246789843,0
+CSWC.US,D,20200130,000000,15.1866,15.2149,15.1153,15.1638,106743.76581401,0
+CSWC.US,D,20200131,000000,15.1071,15.1546,15.024,15.077,160858.87079841,0
+CSWC.US,D,20200203,000000,15.0642,15.1802,15.0075,15.0568,118952.74821649,0
+CSWC.US,D,20200204,000000,15.4662,15.4662,14.8851,14.9135,294220.7138998,0
+CSWC.US,D,20200205,000000,14.928,15.0139,14.8357,14.928,218925.42158458,0
+CSWC.US,D,20200206,000000,14.9345,15.035,14.7125,14.7197,216774.56535176,0
+CSWC.US,D,20200207,000000,14.7335,14.907,14.7197,14.7773,148815.17047795,0
+CSWC.US,D,20200210,000000,14.8194,14.8705,14.7125,14.7261,179131.84481911,0
+CSWC.US,D,20200211,000000,14.7627,14.7928,14.7125,14.7481,157635.32290749,0
+CSWC.US,D,20200212,000000,14.7627,14.8413,14.7197,14.7564,128589.45980618,0
+CSWC.US,D,20200213,000000,14.7481,14.7928,14.7033,14.7928,199134.26049267,0
+CSWC.US,D,20200214,000000,14.7564,14.8705,14.6988,14.7481,504009.64847402,0
+CSWC.US,D,20200218,000000,14.7627,14.9491,14.7627,14.8486,174141.63944231,0
+CSWC.US,D,20200219,000000,14.8276,14.9135,14.7481,14.8568,175368.66734918,0
+CSWC.US,D,20200220,000000,14.8633,14.8997,14.7728,14.8796,105104.07999377,0
+CSWC.US,D,20200221,000000,14.8568,14.8568,14.7125,14.7335,173854.85861127,0
+CSWC.US,D,20200224,000000,14.7125,14.7271,14.5041,14.633,195054.74844193,0
+CSWC.US,D,20200225,000000,14.6768,14.7125,14.0684,14.146,450393.67348564,0
+CSWC.US,D,20200226,000000,14.146,14.5699,14.1387,14.1588,502910.68681614,0
+CSWC.US,D,20200227,000000,13.9935,14.0774,13.4626,13.7358,383431.44402052,0
+CSWC.US,D,20200228,000000,13.5202,13.6033,12.761,13.0844,719351.4042539,0
+CSWC.US,D,20200302,000000,13.0972,13.7358,13.0844,13.6436,283543.05356843,0
+CSWC.US,D,20200303,000000,13.385,13.5705,13.2488,13.3987,302756.27466495,0
+CSWC.US,D,20200304,000000,13.5156,13.6755,13.385,13.6006,169441.49864652,0
+CSWC.US,D,20200305,000000,13.385,13.9935,13.385,13.5276,329131.35445427,0
+CSWC.US,D,20200306,000000,13.352,13.4133,12.9173,12.9675,510085.68050883,0
+CSWC.US,D,20200309,000000,12.6606,12.6606,10.7648,11.9479,348200.09055195,0
+CSWC.US,D,20200310,000000,12.1287,12.2768,11.418,11.7469,401184.49096206,0
+CSWC.US,D,20200311,000000,11.5761,11.6693,10.9887,11.0672,404600.68551809,0
+CSWC.US,D,20200312,000000,10.4862,10.6369,8.96414,8.97784,617775.16631528,0
+CSWC.US,D,20200313,000000,9.34876,9.71965,8.78508,9.44564,425900.18243129,0
+CSWC.US,D,20200316,000000,7.84253,8.32564,5.48336,8.11013,580934.77535956,0
+CSWC.US,D,20200317,000000,8.27301,8.27301,6.9379,6.9379,626721.19582716,0
+CSWC.US,D,20200318,000000,6.29216,6.67816,5.75059,5.95834,758908.55102125,0
+CSWC.US,D,20200319,000000,5.93614,6.62617,5.56494,6.5371,670564.7308936,0
+CSWC.US,D,20200320,000000,6.59639,7.33859,6.5297,6.90802,551165.39268069,0
+CSWC.US,D,20200323,000000,6.84132,7.25683,6.1364,6.84132,442600.24021455,0
+CSWC.US,D,20200324,000000,7.12335,8.16247,7.12335,7.77702,500139.20183828,0
+CSWC.US,D,20200325,000000,7.82882,9.67313,7.80699,8.56161,561098.73635134,0
+CSWC.US,D,20200326,000000,8.69555,10.9366,8.62246,9.17061,471173.24331965,0
+CSWC.US,D,20200327,000000,8.97236,10.1947,8.78508,9.52056,391032.23062647,0
+CSWC.US,D,20200330,000000,9.47574,9.47574,8.28078,8.91846,369831.2462125,0
+CSWC.US,D,20200331,000000,9.04454,9.17061,8.16841,8.47309,180583.26230752,0
+CSWC.US,D,20200401,000000,8.1473,8.35496,6.84873,7.02668,253047.96214534,0
+CSWC.US,D,20200402,000000,7.02668,7.16775,6.5149,6.67816,361226.7266979,0
+CSWC.US,D,20200403,000000,6.75974,6.91551,6.50019,6.72995,198519.10466425,0
+CSWC.US,D,20200406,000000,7.07876,7.50176,6.9379,7.04908,212038.30330625,0
+CSWC.US,D,20200407,000000,7.33092,7.99189,7.33092,7.80699,197339.14384034,0
+CSWC.US,D,20200408,000000,7.90995,8.90384,7.90995,8.59203,279443.83901783,0
+CSWC.US,D,20200409,000000,9.00069,9.75715,8.67792,8.97236,327270.56280247,0
+CSWC.US,D,20200413,000000,9.05916,9.05916,8.28078,8.7933,154775.17668035,0
+CSWC.US,D,20200414,000000,8.91116,9.31313,8.66723,8.77685,219084.13616664,0
+CSWC.US,D,20200415,000000,8.36272,8.67435,7.862,8.62246,169814.7515602,0
+CSWC.US,D,20200416,000000,8.62959,8.81614,8.00606,8.23683,123084.80026681,0
+CSWC.US,D,20200417,000000,8.54097,8.75584,8.20659,8.39205,122569.25152093,0
+CSWC.US,D,20200420,000000,8.16841,8.16841,7.86446,8.13972,257151.55502923,0
+CSWC.US,D,20200421,000000,8.05101,8.05101,7.59047,7.77702,339448.89687185,0
+CSWC.US,D,20200422,000000,7.93973,8.0078,7.43488,7.87249,184046.52394652,0
+CSWC.US,D,20200423,000000,8.20659,9.26014,8.16247,9.06738,316277.66247361,0
+CSWC.US,D,20200424,000000,9.20898,9.928,9.11672,9.74891,144771.77967691,0
+CSWC.US,D,20200427,000000,9.86046,10.7293,9.83206,10.055,333986.92608215,0
+CSWC.US,D,20200428,000000,10.4241,10.4633,9.68313,9.68313,165533.83617774,0
+CSWC.US,D,20200429,000000,10.1647,10.6177,9.91608,10.2916,253709.0904734,0
+CSWC.US,D,20200430,000000,10.1582,10.3345,9.77266,10.0686,135862.96599808,0
+CSWC.US,D,20200501,000000,9.96541,9.96541,9.09752,9.30492,135172.28392026,0
+CSWC.US,D,20200504,000000,9.23821,9.26014,8.59203,8.80061,181082.39230354,0
+CSWC.US,D,20200505,000000,8.9413,9.32044,8.36272,8.58481,246696.09511275,0
+CSWC.US,D,20200506,000000,8.77138,9.3716,8.44549,9.14869,130486.37270768,0
+CSWC.US,D,20200507,000000,9.27567,9.73612,9.14594,9.32684,192506.55846227,0
+CSWC.US,D,20200508,000000,9.32684,9.53424,9.21355,9.49772,167629.96324433,0
+CSWC.US,D,20200511,000000,9.54244,9.74891,9.32044,9.52688,77875.225211274,0
+CSWC.US,D,20200512,000000,9.53424,9.92073,9.49405,9.65388,117180.61781397,0
+CSWC.US,D,20200513,000000,9.72701,9.86947,9.05368,9.12677,137299.05931995,0
+CSWC.US,D,20200514,000000,9.00069,9.58633,8.58481,9.33414,156975.28916276,0
+CSWC.US,D,20200515,000000,9.27567,9.63105,9.18705,9.43099,66423.694469416,0
+CSWC.US,D,20200518,000000,9.928,10.3135,9.57991,9.66851,272560.00448949,0
+CSWC.US,D,20200519,000000,9.65388,9.96095,9.61642,9.66209,73551.621079144,0
+CSWC.US,D,20200520,000000,9.77905,10.1371,9.69774,9.99565,100216.76544948,0
+CSWC.US,D,20200521,000000,9.92073,10.2477,9.83206,9.88226,100385.33128147,0
+CSWC.US,D,20200522,000000,9.9344,10.0239,9.75715,10.0239,53265.70832452,0
+CSWC.US,D,20200526,000000,10.2916,10.4908,10.2477,10.3209,143145.22885657,0
+CSWC.US,D,20200527,000000,10.4624,10.498,10.266,10.4095,134882.21933925,0
+CSWC.US,D,20200528,000000,10.3875,10.498,9.87412,10.055,164977.78784885,0
+CSWC.US,D,20200529,000000,10.055,10.4908,9.86046,10.3728,186027.71976402,0
+CSWC.US,D,20200601,000000,10.5428,11.1759,10.4569,10.9969,323915.66491259,0
+CSWC.US,D,20200602,000000,11.1074,11.2189,10.647,10.752,387854.6552352,0
+CSWC.US,D,20200603,000000,11.0855,11.3194,10.9677,11.1303,276525.67987447,0
+CSWC.US,D,20200604,000000,11.1303,11.323,11.0937,11.1897,228964.93983771,0
+CSWC.US,D,20200605,000000,11.2271,11.5934,11.1367,11.3304,519976.33542983,0
+CSWC.US,D,20200608,000000,11.419,11.8848,11.419,11.7679,406972.64758249,0
+CSWC.US,D,20200609,000000,11.7387,11.8721,11.4263,11.5158,231679.5064827,0
+CSWC.US,D,20200610,000000,11.5304,11.5304,11.0562,11.2636,315381.19873077,0
+CSWC.US,D,20200611,000000,10.8196,10.8479,10.1061,10.477,318486.53162263,0
+CSWC.US,D,20200612,000000,10.7822,11.0362,10.7822,10.9594,145933.13258431,0
+CSWC.US,D,20200615,000000,10.8049,11.2865,10.5539,11.0123,159712.84205756,0
+CSWC.US,D,20200616,000000,11.6008,11.6008,11.0809,11.249,143090.49969034,0
+CSWC.US,D,20200617,000000,11.2417,11.2865,10.8982,10.9813,92767.03134232,0
+CSWC.US,D,20200618,000000,10.8827,10.8964,10.3939,10.5154,213884.86537485,0
+CSWC.US,D,20200619,000000,10.6086,10.8744,10.4534,10.6369,195746.52510306,0
+CSWC.US,D,20200622,000000,10.6753,10.6753,10.3701,10.4707,87769.163882243,0
+CSWC.US,D,20200623,000000,10.583,10.6424,10.1801,10.3245,180179.36106074,0
+CSWC.US,D,20200624,000000,10.2487,10.2487,9.86588,10.0632,111366.19119375,0
+CSWC.US,D,20200625,000000,10.0632,10.2669,9.82848,10.1016,91048.535522715,0
+CSWC.US,D,20200626,000000,10.0942,10.4534,10.0184,10.2103,92147.497180602,0
+CSWC.US,D,20200629,000000,10.2396,10.2642,9.96541,10.1171,158976.18748012,0
+CSWC.US,D,20200630,000000,10.2011,10.531,10.0805,10.3026,90571.297193193,0
+CSWC.US,D,20200701,000000,10.277,10.5455,10.277,10.3482,81672.334764277,0
+CSWC.US,D,20200702,000000,10.4534,10.4852,10.161,10.2487,140579.52554374,0
+CSWC.US,D,20200706,000000,10.3775,10.4323,10.0111,10.2011,104914.71707862,0
+CSWC.US,D,20200707,000000,10.1098,10.1262,9.75075,9.9188,170803.16030231,0
+CSWC.US,D,20200708,000000,9.95078,10.0376,9.69774,9.81103,103148.05959273,0
+CSWC.US,D,20200709,000000,9.78913,9.78913,9.45743,9.50593,104493.30249866,0
+CSWC.US,D,20200710,000000,9.47668,9.82014,9.41545,9.71965,92762.653009022,0
+CSWC.US,D,20200713,000000,9.89602,10.1647,9.7745,9.93343,144112.8405155,0
+CSWC.US,D,20200714,000000,9.86588,10.1344,9.85755,10.0248,90743.146775154,0
+CSWC.US,D,20200715,000000,10.0888,10.309,10.0111,10.2852,133238.15518571,0
+CSWC.US,D,20200716,000000,10.1171,10.2396,9.98276,10.2011,67659.479042877,0
+CSWC.US,D,20200717,000000,10.3026,10.5913,10.1801,10.477,81314.406017136,0
+CSWC.US,D,20200720,000000,10.477,10.667,10.4707,10.5081,102263.63626646,0
+CSWC.US,D,20200721,000000,10.5913,10.6369,10.4707,10.477,88606.520125554,0
+CSWC.US,D,20200722,000000,10.477,10.6086,10.3857,10.5455,72036.717757912,0
+CSWC.US,D,20200723,000000,10.5529,10.6524,10.3153,10.5382,88341.630961003,0
+CSWC.US,D,20200724,000000,10.5154,10.5154,10.2989,10.3701,81105.340602139,0
+CSWC.US,D,20200727,000000,10.3391,10.446,9.9124,9.97181,133101.33227013,0
+CSWC.US,D,20200728,000000,9.95078,10.1171,9.94264,10.0111,56646.876214178,0
+CSWC.US,D,20200729,000000,9.9124,10.0002,9.84214,9.89602,115643.82282625,0
+CSWC.US,D,20200730,000000,9.82848,10.0422,9.64388,10.0339,157639.7012408,0
+CSWC.US,D,20200731,000000,10.0942,10.1801,9.95359,10.1711,58691.557864512,0
+CSWC.US,D,20200803,000000,10.1647,10.2487,9.90513,10.2313,189576.35890235,0
+CSWC.US,D,20200804,000000,10.309,10.8964,10.2723,10.7529,198520.19924757,0
+CSWC.US,D,20200805,000000,10.9128,11.1412,10.7913,11.0508,160421.03746857,0
+CSWC.US,D,20200806,000000,11.0426,11.2865,10.9357,10.9731,67612.41195992,0
+CSWC.US,D,20200807,000000,10.9283,11.2646,10.9128,11.1348,41128.968421466,0
+CSWC.US,D,20200810,000000,11.1267,11.5542,11.0809,11.2801,124181.57275805,0
+CSWC.US,D,20200811,000000,11.3404,11.5012,11.2417,11.4016,109383.90079293,0
+CSWC.US,D,20200812,000000,11.5478,11.6127,11.3175,11.4693,32555.097239954,0
+CSWC.US,D,20200813,000000,11.4564,11.5615,11.1348,11.2106,86361.52972682,0
+CSWC.US,D,20200814,000000,11.1503,11.5698,11.1267,11.4939,72200.905256601,0
+CSWC.US,D,20200817,000000,11.5395,11.5752,11.2335,11.302,106132.98831889,0
+CSWC.US,D,20200818,000000,11.3632,11.4163,11.2033,11.2417,56791.361213024,0
+CSWC.US,D,20200819,000000,11.3559,11.3715,11.2728,11.2728,64601.213233973,0
+CSWC.US,D,20200820,000000,11.2335,11.249,11.0426,11.0508,61275.869093869,0
+CSWC.US,D,20200821,000000,10.9813,11.1047,10.8598,11.0845,55914.599970027,0
+CSWC.US,D,20200824,000000,11.0188,11.4117,11.0133,11.2728,78402.814373726,0
+CSWC.US,D,20200825,000000,11.4107,11.524,11.2947,11.4939,111371.66411037,0
+CSWC.US,D,20200826,000000,11.5085,11.5085,11.249,11.3705,84662.736407056,0
+CSWC.US,D,20200827,000000,11.3705,11.44,11.0965,11.0965,82255.747676283,0
+CSWC.US,D,20200828,000000,11.1877,11.4866,11.1503,11.4473,59872.613271744,0
+CSWC.US,D,20200831,000000,11.3559,11.44,11.2262,11.2801,110700.68453241,0
+CSWC.US,D,20200901,000000,11.165,11.2755,11.0699,11.165,75350.021481445,0
+CSWC.US,D,20200902,000000,11.1412,11.3102,11.0426,11.2189,85438.795984191,0
+CSWC.US,D,20200903,000000,11.2646,11.386,11.027,11.0508,93620.806335501,0
+CSWC.US,D,20200904,000000,11.2106,11.2106,10.8598,10.8598,78091.952709544,0
+CSWC.US,D,20200908,000000,10.8516,11.1732,10.8288,11.1503,72232.648173013,0
+CSWC.US,D,20200909,000000,11.2801,11.3632,11.1412,11.3257,116605.96156856,0
+CSWC.US,D,20200910,000000,11.3705,11.4564,11.3102,11.3705,82138.627260552,0
+CSWC.US,D,20200911,000000,11.4016,11.4473,11.2646,11.3705,105617.439573,0
+CSWC.US,D,20200914,000000,11.6236,11.6236,11.1906,11.2133,113607.89784252,0
+CSWC.US,D,20200915,000000,11.2929,11.504,11.1759,11.2061,73321.758580981,0
+CSWC.US,D,20200916,000000,11.2527,11.2691,11.0252,11.0965,89585.077617738,0
+CSWC.US,D,20200917,000000,11.1111,11.1275,10.7657,11.0809,90085.302197075,0
+CSWC.US,D,20200918,000000,10.9868,11.0809,10.8049,11.049,95473.935904032,0
+CSWC.US,D,20200921,000000,10.8362,10.8443,10.5629,10.7749,122922.80193478,0
+CSWC.US,D,20200922,000000,10.8288,10.9384,10.7347,10.8845,77540.28271395,0
+CSWC.US,D,20200923,000000,10.9083,11.0718,10.8224,10.8845,115904.33365751,0
+CSWC.US,D,20200924,000000,10.8845,11.0015,10.7978,10.8132,101068.35127601,0
+CSWC.US,D,20200925,000000,10.8049,11.238,10.8049,11.1275,59042.919111705,0
+CSWC.US,D,20200928,000000,11.2691,11.5725,11.1814,11.5358,145953.92966747,0
+CSWC.US,D,20200929,000000,11.4646,11.4646,11.0882,11.2133,71037.363182561,0
+CSWC.US,D,20200930,000000,11.3797,11.4299,11.0343,11.0407,104230.60250075,0
+CSWC.US,D,20201001,000000,11.1202,11.2225,11.0015,11.2061,81419.486016297,0
+CSWC.US,D,20201002,000000,11.0645,11.3449,11.0645,11.3158,56841.712045955,0
+CSWC.US,D,20201005,000000,11.3632,11.4025,11.2061,11.2691,53596.272488545,0
+CSWC.US,D,20201006,000000,11.3944,11.3944,11.238,11.238,81620.889348021,0
+CSWC.US,D,20201007,000000,11.2609,11.3596,11.016,11.2527,71295.684847164,0
+CSWC.US,D,20201008,000000,11.2463,11.3395,11.1759,11.3002,51643.535837477,0
+CSWC.US,D,20201009,000000,11.2773,11.3158,11.2133,11.2691,45701.042968278,0
+CSWC.US,D,20201012,000000,11.1814,11.2691,11.0882,11.1988,67629.925293113,0
+CSWC.US,D,20201013,000000,11.1275,11.3477,11.0965,11.1988,33906.907645822,0
+CSWC.US,D,20201014,000000,11.1988,11.1988,11.0179,11.049,39191.555936942,0
+CSWC.US,D,20201015,000000,11.0015,11.0882,10.9384,11.0407,96338.656730458,0
+CSWC.US,D,20201016,000000,10.9942,11.0965,10.868,10.868,103395.43542409,0
+CSWC.US,D,20201019,000000,10.9083,10.9868,10.5693,10.5931,109702.42454038,0
+CSWC.US,D,20201020,000000,10.6717,10.8918,10.6104,10.7657,142558.5321946,0
+CSWC.US,D,20201021,000000,10.7657,10.9274,10.7657,10.868,61851.619922602,0
+CSWC.US,D,20201022,000000,10.9229,10.9485,10.8443,10.8443,74421.814822193,0
+CSWC.US,D,20201023,000000,10.9229,11.0718,10.8764,11.0179,50796.328344244,0
+CSWC.US,D,20201026,000000,10.9549,11.0718,10.9229,10.9694,70476.936520371,0
+CSWC.US,D,20201027,000000,10.9694,11.0718,10.9549,10.9942,82043.398511314,0
+CSWC.US,D,20201028,000000,10.8443,10.9384,10.4368,10.4368,136593.05307558,0
+CSWC.US,D,20201029,000000,10.4505,10.4834,9.92616,10.1691,237429.35268678,0
+CSWC.US,D,20201030,000000,10.2167,10.4597,10.1994,10.4368,74802.72981915,0
+CSWC.US,D,20201102,000000,10.7657,11.3632,10.6323,11.1587,176852.92233732,0
+CSWC.US,D,20201103,000000,11.238,11.6703,11.238,11.5916,139039.44680604,0
+CSWC.US,D,20201104,000000,11.7871,12.1416,11.7799,11.9918,330150.41152947,0
+CSWC.US,D,20201105,000000,11.9918,12.1416,11.9059,12.0238,138032.43014742,0
+CSWC.US,D,20201106,000000,11.937,12.0712,11.7954,11.9297,98799.280044136,0
+CSWC.US,D,20201109,000000,12.0712,12.2979,11.8501,12.0858,219011.89366722,0
+CSWC.US,D,20201110,000000,12.1097,12.3691,12.1097,12.243,205694.09835694,0
+CSWC.US,D,20201111,000000,12.2832,12.3381,12.2603,12.2832,102758.38792918,0
+CSWC.US,D,20201112,000000,12.3061,12.4166,12.2356,12.2603,86176.545144965,0
+CSWC.US,D,20201113,000000,12.3618,12.4321,12.2603,12.2832,122227.74152365,0
+CSWC.US,D,20201116,000000,12.6906,13.1392,12.6368,13.0917,718127.66009701,0
+CSWC.US,D,20201117,000000,13.1247,13.5239,13.0068,13.4234,272804.09657087,0
+CSWC.US,D,20201118,000000,13.5567,13.5567,13.2416,13.2808,234432.38354405,0
+CSWC.US,D,20201119,000000,13.2726,13.5787,13.2032,13.3759,107874.47038831,0
+CSWC.US,D,20201120,000000,13.3759,13.5102,13.2178,13.2891,114356.59283653,0
+CSWC.US,D,20201123,000000,13.3584,13.5951,13.3584,13.5321,144083.28676574,0
+CSWC.US,D,20201124,000000,13.7221,13.7221,13.438,13.4773,195683.03927024,0
+CSWC.US,D,20201125,000000,13.4618,13.65,13.448,13.6025,109145.28162816,0
+CSWC.US,D,20201127,000000,13.6116,13.6829,13.5641,13.6116,60792.0632644,0
+CSWC.US,D,20201130,000000,13.6737,13.7129,13.5294,13.5796,183447.78686798,0
+CSWC.US,D,20201201,000000,13.7688,13.7688,13.5796,13.5887,193051.66095792,0
+CSWC.US,D,20201202,000000,13.6025,13.7806,13.5905,13.6353,140467.87804463,0
+CSWC.US,D,20201203,000000,13.7048,13.807,13.5951,13.7605,160386.01080219,0
+CSWC.US,D,20201204,000000,13.902,13.9479,13.807,13.8774,131540.45644927,0
+CSWC.US,D,20201207,000000,14.0117,14.0117,13.6353,13.6353,204182.47878568,0
+CSWC.US,D,20201208,000000,13.6353,13.829,13.5239,13.5796,134044.86309593,0
+CSWC.US,D,20201209,000000,13.6737,13.6966,13.5165,13.5796,155240.37459328,0
+CSWC.US,D,20201210,000000,13.5567,13.6353,13.4618,13.5403,150273.1554663,0
+CSWC.US,D,20201211,000000,13.5403,13.6572,13.5165,13.5239,149093.19464239,0
+CSWC.US,D,20201214,000000,13.7432,13.7678,13.2818,13.4919,288057.11519903,0
+CSWC.US,D,20201215,000000,13.5239,13.7193,13.4289,13.5897,97922.518801139,0
+CSWC.US,D,20201216,000000,13.6545,13.7193,13.5239,13.6545,176014.47151068,0
+CSWC.US,D,20201217,000000,13.7102,13.808,13.67,13.7285,127500.3493982,0
+CSWC.US,D,20201218,000000,13.776,13.808,13.7193,13.7678,207619.4704249,0
+CSWC.US,D,20201221,000000,13.7102,13.776,13.3394,13.4435,202122.47296881,0
+CSWC.US,D,20201222,000000,13.4919,13.5239,13.3667,13.3941,110781.68369842,0
+CSWC.US,D,20201223,000000,13.4023,13.734,13.4023,13.5092,125394.3710817,0
+CSWC.US,D,20201224,000000,13.5165,13.6134,13.3713,13.4197,50683.586261813,0
+CSWC.US,D,20201228,000000,13.6792,14.1314,13.6792,13.8162,285473.89855301,0
+CSWC.US,D,20201229,000000,13.9624,14.1314,13.7915,13.9295,289447.23602126,0
+CSWC.US,D,20201230,000000,14.1643,14.1643,13.9733,14.0757,295132.50180918,0
+CSWC.US,D,20201231,000000,14.5608,14.5608,14.188,14.3744,429756.39948381,0
+CSWC.US,D,20210104,000000,14.7078,14.7709,14.2128,14.4393,346020.77515269,0
+CSWC.US,D,20210105,000000,14.4805,14.5608,14.2529,14.3991,242513.6922295,0
+CSWC.US,D,20210106,000000,14.4886,14.5581,14.2209,14.2775,241320.59640569,0
+CSWC.US,D,20210107,000000,14.3105,15.0714,14.2703,14.9098,148991.3983932,0
+CSWC.US,D,20210108,000000,14.9819,15.1117,14.8604,15.0714,143406.83427115,0
+CSWC.US,D,20210111,000000,15.0295,15.1528,14.7792,15.0788,202305.268384,0
+CSWC.US,D,20210112,000000,15.0953,15.108,14.5846,14.6339,193264.01012289,0
+CSWC.US,D,20210113,000000,14.6339,14.9746,14.6339,14.8923,112893.13493156,0
+CSWC.US,D,20210114,000000,14.9893,15.0633,14.8687,14.9819,93890.07383335,0
+CSWC.US,D,20210115,000000,14.9418,15.0231,14.7398,14.813,133118.84560333,0
+CSWC.US,D,20210119,000000,14.9746,14.9819,14.7554,14.8376,175760.52817938,0
+CSWC.US,D,20210120,000000,14.9179,15.0231,14.7635,14.9582,70104.77819001,0
+CSWC.US,D,20210121,000000,15.0231,15.0551,14.8687,14.9335,77240.366883012,0
+CSWC.US,D,20210122,000000,14.9098,14.9125,14.6266,14.8285,103012.33126048,0
+CSWC.US,D,20210125,000000,14.8038,14.8806,14.6988,14.7225,98218.056298778,0
+CSWC.US,D,20210126,000000,14.7308,15.0231,14.7308,14.9418,83304.35850124,0
+CSWC.US,D,20210127,000000,14.8194,15.0633,14.7691,14.9098,110152.29828678,0
+CSWC.US,D,20210128,000000,14.8687,14.9746,14.8194,14.845,135310.20141916,0
+CSWC.US,D,20210129,000000,14.7635,14.9499,14.7142,14.7398,191746.91763501,0
+CSWC.US,D,20210201,000000,14.7398,14.9418,14.6037,14.9007,134217.80726122,0
+CSWC.US,D,20210202,000000,14.8038,15.3063,14.7554,15.2488,560844.79302003,0
+CSWC.US,D,20210203,000000,15.298,15.298,15.0295,15.1766,212577.93288528,0
+CSWC.US,D,20210204,000000,15.2249,16.0427,15.2002,15.9221,649631.91939414,0
+CSWC.US,D,20210205,000000,16.1979,16.2117,15.9494,15.9942,356196.02173808,0
+CSWC.US,D,20210208,000000,16.2536,16.7031,16.1568,16.6273,686308.12285118,0
+CSWC.US,D,20210209,000000,16.7561,16.7561,16.3989,16.5533,235846.58519943,0
+CSWC.US,D,20210210,000000,16.642,16.6731,16.4967,16.5935,172011.58029265,0
+CSWC.US,D,20210211,000000,16.5935,16.8237,16.5533,16.6822,229609.6494159,0
+CSWC.US,D,20210212,000000,16.6822,16.8859,16.5378,16.6017,235454.72436921,0
+CSWC.US,D,20210216,000000,16.6822,17.201,16.6017,16.9334,272808.47490417,0
+CSWC.US,D,20210217,000000,17.0221,17.5409,16.9499,17.2495,482921.40614247,0
+CSWC.US,D,20210218,000000,17.2623,17.5081,17.0476,17.4111,357780.97839208,0
+CSWC.US,D,20210219,000000,17.4111,17.54,17.2586,17.4605,218591.57367059,0
+CSWC.US,D,20210222,000000,17.477,18.4161,17.477,17.8735,394502.05976543,0
+CSWC.US,D,20210223,000000,17.6222,17.7995,17.2184,17.7922,314941.17623428,0
+CSWC.US,D,20210224,000000,17.8488,18.3348,17.8168,18.1074,171192.83196586,0
+CSWC.US,D,20210225,000000,18.1,18.1412,17.3216,17.3965,370910.50537054,0
+CSWC.US,D,20210226,000000,17.5081,17.8889,17.4111,17.7364,202308.55213398,0
+CSWC.US,D,20210301,000000,18.0671,18.3029,17.9137,17.9703,271432.58366516,0
+CSWC.US,D,20210302,000000,18.0836,18.2215,17.8889,17.9465,196952.75592676,0
+CSWC.US,D,20210303,000000,18.0434,18.2051,17.8086,17.9867,266181.8674571,0
+CSWC.US,D,20210304,000000,17.9867,18.196,17.3399,17.6066,227509.14401601,0
+CSWC.US,D,20210305,000000,17.8168,17.9621,16.7634,17.4843,360023.77962417,0
+CSWC.US,D,20210308,000000,17.6624,17.7995,17.4195,17.7035,223279.6740498,0
+CSWC.US,D,20210309,000000,17.7922,17.9328,17.6552,17.8406,249772.96883818,0
+CSWC.US,D,20210310,000000,17.8973,18.206,17.8973,17.9785,207156.46167859,0
+CSWC.US,D,20210311,000000,18.0928,18.4243,17.9785,18.1887,339725.82645297,0
+CSWC.US,D,20210312,000000,18.4052,18.4937,18.1558,18.2471,158226.39790277,0
+CSWC.US,D,20210315,000000,18.3211,18.3211,17.784,18.239,232163.31231217,0
+CSWC.US,D,20210316,000000,18.2307,18.2307,17.9355,18.1146,137115.16932141,0
+CSWC.US,D,20210317,000000,18.0735,18.2636,17.9318,18.1558,126698.01982128,0
+CSWC.US,D,20210318,000000,18.2142,18.239,17.7428,17.8077,150254.54754978,0
+CSWC.US,D,20210319,000000,17.9355,18.0826,17.6998,18.0069,195506.81135498,0
+CSWC.US,D,20210322,000000,18.1558,18.3878,18.0141,18.2636,168991.62490012,0
+CSWC.US,D,20210323,000000,18.2553,18.4883,18.0407,18.0735,99624.595870876,0
+CSWC.US,D,20210324,000000,18.1968,18.4216,17.9493,17.9904,100652.40961267,0
+CSWC.US,D,20210325,000000,17.8333,18.1841,17.6249,18.1311,103467.67792351,0
+CSWC.US,D,20210326,000000,17.995,18.3139,17.9567,18.2142,82583.028090335,0
+CSWC.US,D,20210329,000000,18.2142,18.4673,18.1503,18.3139,171399.70821422,0
+CSWC.US,D,20210330,000000,18.3466,18.5623,18.2636,18.4471,111092.54536261,0
+CSWC.US,D,20210331,000000,18.4381,18.5623,18.3714,18.3714,143782.27635148,0
+CSWC.US,D,20210401,000000,18.4791,18.745,18.3714,18.5788,194390.3363639,0
+CSWC.US,D,20210405,000000,18.7277,19.2832,18.6537,19.0191,284763.51397535,0
+CSWC.US,D,20210406,000000,19.0675,19.3325,19.0191,19.2083,270306.25742415,0
+CSWC.US,D,20210407,000000,19.2337,19.6148,19.1305,19.3745,154079.0216859,0
+CSWC.US,D,20210408,000000,19.4238,19.5736,19.2256,19.5655,115191.75991319,0
+CSWC.US,D,20210409,000000,19.623,19.9629,19.5901,19.7975,170104.81614122,0
+CSWC.US,D,20210412,000000,20.1045,20.1776,19.7892,19.8971,201197.55005952,0
+CSWC.US,D,20210413,000000,19.8971,19.9208,19.6165,19.8559,242286.01889797,0
+CSWC.US,D,20210414,000000,19.7482,19.8304,19.3662,19.4165,249204.88009271,0
+CSWC.US,D,20210415,000000,19.5079,19.5234,19.3462,19.3918,111124.28827902,0
+CSWC.US,D,20210416,000000,19.5655,19.6074,19.2586,19.3918,151415.90045717,0
+CSWC.US,D,20210419,000000,19.4741,19.6321,19.4074,19.5079,134542.89850862,0
+CSWC.US,D,20210420,000000,19.6532,19.8468,19.3745,19.3745,149661.28338785,0
+CSWC.US,D,20210421,000000,19.3827,19.6485,19.3498,19.623,160713.29121624,0
+CSWC.US,D,20210422,000000,19.5655,19.8148,19.4833,19.549,103799.33667086,0
+CSWC.US,D,20210423,000000,19.7061,19.8057,19.5655,19.6988,77318.082299059,0
+CSWC.US,D,20210426,000000,20.0122,20.237,19.8641,20.0624,176185.22650932,0
+CSWC.US,D,20210427,000000,20.0624,20.2698,20.0049,20.2278,188354.80391211,0
+CSWC.US,D,20210428,000000,20.237,20.4846,20.1584,20.3109,96741.463393907,0
+CSWC.US,D,20210429,000000,20.3877,20.6444,20.3109,20.6262,89192.12220421,0
+CSWC.US,D,20210430,000000,20.5851,20.6444,20.2872,20.2954,107964.22622093,0
+CSWC.US,D,20210503,000000,20.4287,20.4607,20.1629,20.2196,110419.37661798,0
+CSWC.US,D,20210504,000000,20.1712,20.237,19.8971,20.1776,126358.69899066,0
+CSWC.US,D,20210505,000000,20.2698,20.4699,19.9802,20.2461,78871.296036651,0
+CSWC.US,D,20210506,000000,20.2278,20.3447,19.9044,20.1365,72021.393591367,0
+CSWC.US,D,20210507,000000,20.1455,20.3109,19.9884,20.1291,64542.105734444,0
+CSWC.US,D,20210510,000000,20.204,20.5193,19.9966,20.0304,113252.15826202,0
+CSWC.US,D,20210511,000000,19.8889,19.8924,19.3581,19.4741,201940.77213692,0
+CSWC.US,D,20210512,000000,19.4659,19.4833,18.6728,18.819,261857.16874166,0
+CSWC.US,D,20210513,000000,18.8036,19.4741,18.8036,19.4659,164306.80827087,0
+CSWC.US,D,20210514,000000,19.5655,19.8386,19.5079,19.6897,78236.437708389,0
+CSWC.US,D,20210517,000000,19.7061,19.9391,19.6485,19.9299,69719.484859755,0
+CSWC.US,D,20210518,000000,20.0378,20.3785,19.9391,20.2616,242819.08097705,0
+CSWC.US,D,20210519,000000,20.1455,20.4772,19.8386,20.4772,122717.02026975,0
+CSWC.US,D,20210520,000000,20.5028,20.7001,20.3375,20.5603,86336.354310354,0
+CSWC.US,D,20210521,000000,20.659,20.7503,20.5265,20.659,72496.442754239,0
+CSWC.US,D,20210524,000000,20.7267,21.2647,20.5603,21.199,147677.8984037,0
+CSWC.US,D,20210525,000000,21.2226,22.3427,21.1405,21.6466,531861.32116822,0
+CSWC.US,D,20210526,000000,23.08,23.133,21.3643,21.8294,249767.49592155,0
+CSWC.US,D,20210527,000000,21.97,22.7813,21.7791,22.4999,246320.65303242,0
+CSWC.US,D,20210528,000000,22.509,22.6159,22.1107,22.3008,173290.05361578,0
+CSWC.US,D,20210601,000000,22.509,22.509,22.0604,22.393,165218.59618026,0
+CSWC.US,D,20210602,000000,22.393,22.4834,22.1025,22.3099,144211.35301472,0
+CSWC.US,D,20210603,000000,22.2934,22.3427,22.2093,22.2185,164072.5674394,0
+CSWC.US,D,20210604,000000,22.4094,22.657,22.2797,22.467,196124.15635004,0
+CSWC.US,D,20210607,000000,22.7164,22.9639,22.5994,22.8315,392829.53644546,0
+CSWC.US,D,20210608,000000,23.0142,23.2947,22.9639,23.1056,427099.84575504,0
+CSWC.US,D,20210609,000000,23.2125,23.2947,22.8233,22.9229,244583.5492963,0
+CSWC.US,D,20210610,000000,23.0563,23.0563,22.7731,22.8817,176420.56192411,0
+CSWC.US,D,20210611,000000,23.0061,23.08,22.6908,22.9229,254092.19463701,0
+CSWC.US,D,20210614,000000,23.0408,23.1093,22.34,22.5255,310574.88335249,0
+CSWC.US,D,20210615,000000,22.4332,22.5018,21.8833,22.1025,235526.96686863,0
+CSWC.US,D,20210616,000000,22.0604,22.1198,21.7224,21.8495,248327.02426639,0
+CSWC.US,D,20210617,000000,21.8495,21.9262,21.2327,21.4694,202220.98546802,0
+CSWC.US,D,20210618,000000,21.3844,21.4694,20.6325,20.8016,458594.29175347,0
+CSWC.US,D,20210621,000000,20.9962,21.6977,20.8106,21.5707,176586.93858945,0
+CSWC.US,D,20210622,000000,21.5625,21.5707,21.1313,21.2327,186914.33225695,0
+CSWC.US,D,20210623,000000,21.2583,21.431,21.1441,21.2072,126976.04398572,0
+CSWC.US,D,20210624,000000,21.3424,21.4603,21.0299,21.0728,142002.48386571,0
+CSWC.US,D,20210625,000000,21.0546,21.2327,20.437,20.5065,254716.10713202,0
+CSWC.US,D,20210628,000000,20.4124,20.522,20.1254,20.2689,343622.54308851,0
+CSWC.US,D,20210629,000000,20.2772,20.3621,19.7956,19.9638,241759.52431885,0
+CSWC.US,D,20210630,000000,20.0661,20.0752,19.5928,19.6349,533445.1832389,0
+CSWC.US,D,20210701,000000,19.6778,21.3844,19.6778,21.0216,410468.74672122,0
+CSWC.US,D,20210702,000000,21.2154,21.2327,20.7302,21.1477,215415.09286263,0
+CSWC.US,D,20210706,000000,21.2665,21.579,20.9614,21.3935,204480.20544996,0
+CSWC.US,D,20210707,000000,21.5114,22.0687,20.9148,21.7315,446102.90685324,0
+CSWC.US,D,20210708,000000,21.5625,22.5345,21.0034,22.1874,405610.9859267,0
+CSWC.US,D,20210709,000000,22.3227,22.4159,22.0604,22.382,214467.18370353,0
+CSWC.US,D,20210712,000000,22.4579,22.7027,22.1874,22.5602,169738.13072749,0
+CSWC.US,D,20210713,000000,22.4752,22.7027,22.3062,22.3656,185258.22768683,0
+CSWC.US,D,20210714,000000,22.213,22.5675,21.7315,21.8759,171939.33779323,0
+CSWC.US,D,20210715,000000,21.8411,21.9426,21.4017,21.8495,107871.18663833,0
+CSWC.US,D,20210716,000000,21.8495,21.9691,21.4182,21.495,115239.92157947,0
+CSWC.US,D,20210719,000000,21.1313,21.3844,20.6142,21.0216,178201.44899322,0
+CSWC.US,D,20210720,000000,20.9787,21.579,20.9614,21.4867,154651.48876466,0
+CSWC.US,D,20210721,000000,21.6384,21.8668,21.2839,21.5369,105536.44040699,0
+CSWC.US,D,20210722,000000,21.452,21.452,21.0472,21.2583,72384.795255132,0
+CSWC.US,D,20210723,000000,21.452,21.6,21.2154,21.3258,85872.250980728,0
+CSWC.US,D,20210726,000000,21.4273,21.6384,21.2273,21.4603,66905.311132235,0
+CSWC.US,D,20210727,000000,21.3168,21.5242,21.0546,21.2839,87580.895550414,0
+CSWC.US,D,20210728,000000,21.3588,21.495,21.1395,21.2839,37008.95678771,0
+CSWC.US,D,20210729,000000,21.452,21.5205,21.2154,21.2583,67571.91237691,0
+CSWC.US,D,20210730,000000,21.241,21.4776,20.8179,21.0216,97571.157553945,0
+CSWC.US,D,20210802,000000,21.1651,21.368,20.9623,21.0802,93317.606754589,0
+CSWC.US,D,20210803,000000,21.5114,22.7538,21.2583,22.4752,328911.34320603,0
+CSWC.US,D,20210804,000000,22.5675,22.5675,21.6803,21.7399,170172.68030734,0
+CSWC.US,D,20210805,000000,21.7818,22.1956,21.7818,22.1956,152438.24128234,0
+CSWC.US,D,20210806,000000,22.34,22.3839,22.1454,22.2641,92971.718424019,0
+CSWC.US,D,20210809,000000,22.424,22.8051,22.1198,22.4077,286175.52646406,0
+CSWC.US,D,20210810,000000,22.4999,22.6087,22.2468,22.3911,223540.18488105,0
+CSWC.US,D,20210811,000000,22.656,22.656,22.1874,22.2725,158467.20623418,0
+CSWC.US,D,20210812,000000,22.3985,22.5931,22.2303,22.5255,130455.7243746,0
+CSWC.US,D,20210813,000000,22.6094,22.7027,22.4414,22.4579,107248.36872664,0
+CSWC.US,D,20210816,000000,22.3656,22.4834,22.1454,22.3144,104541.46416493,0
+CSWC.US,D,20210817,000000,22.2303,22.2981,21.8759,22.0951,138890.58347389,0
+CSWC.US,D,20210818,000000,22.0951,22.2614,21.9088,21.9691,69312.299863008,0
+CSWC.US,D,20210819,000000,21.8495,21.9326,21.3258,21.3935,151622.77670551,0
+CSWC.US,D,20210820,000000,21.3168,21.9691,21.3168,21.9262,68904.020282936,0
+CSWC.US,D,20210823,000000,21.9262,22.382,21.7982,21.9426,171661.3136288,0
+CSWC.US,D,20210824,000000,21.9691,22.7721,21.9599,22.3911,146091.84716637,0
+CSWC.US,D,20210825,000000,22.4414,22.6094,22.2468,22.4916,84128.579744657,0
+CSWC.US,D,20210826,000000,22.4999,22.4999,22.0266,22.213,106876.21039628,0
+CSWC.US,D,20210827,000000,22.3308,22.5173,22.213,22.3144,83061.361003182,0
+CSWC.US,D,20210830,000000,22.382,22.509,22.2222,22.2641,97836.046718497,0
+CSWC.US,D,20210831,000000,22.34,22.4414,22.0604,22.1454,79486.451865071,0
+CSWC.US,D,20210901,000000,22.2981,23.1339,22.2725,22.8973,168297.65907232,0
+CSWC.US,D,20210902,000000,23.0078,23.1595,22.5255,22.8973,141963.07886602,0
+CSWC.US,D,20210903,000000,23.3294,23.9461,23.1677,23.345,237856.24018337,0
+CSWC.US,D,20210907,000000,23.6337,23.6583,23.0755,23.1595,261097.52791438,0
+CSWC.US,D,20210908,000000,23.1513,23.5404,22.8224,23.2518,374086.9861785,0
+CSWC.US,D,20210909,000000,23.2874,23.5561,23.2455,23.4053,284261.10022936,0
+CSWC.US,D,20210910,000000,23.5313,23.5404,23.1595,23.1942,202312.93046728,0
+CSWC.US,D,20210913,000000,23.2098,23.2098,22.8297,23.0581,356168.65715496,0
+CSWC.US,D,20210914,000000,23.0152,23.2911,22.5062,22.5922,192563.47679515,0
+CSWC.US,D,20210915,000000,22.7136,22.7868,22.541,22.7136,148353.25631497,0
+CSWC.US,D,20210916,000000,22.8863,22.8945,22.5145,22.5328,158126.79082023,0
+CSWC.US,D,20210917,000000,22.678,22.7475,22.2651,22.3948,309261.38336299,0
+CSWC.US,D,20210920,000000,22.2559,22.4112,21.885,22.0586,280685.09650792,0
+CSWC.US,D,20210921,000000,22.2303,22.4195,22.0842,22.17,134218.90184454,0
+CSWC.US,D,20210922,000000,22.3766,22.4451,22.1956,22.2742,137391.00431921,0
+CSWC.US,D,20210923,000000,22.3948,22.5236,22.2742,22.3948,104520.66708177,0
+CSWC.US,D,20210924,000000,22.2222,22.4542,22.0495,22.1015,129852.60896276,0
+CSWC.US,D,20210927,000000,22.0321,22.1956,22.0065,22.1445,159850.75955646,0
+CSWC.US,D,20210928,000000,22.0924,22.2085,21.8165,21.9207,125691.00316266,0
+CSWC.US,D,20210929,000000,22.0412,22.2303,21.8686,21.9709,137056.06182188,0
+CSWC.US,D,20210930,000000,22.0229,22.0586,21.7051,21.7123,169385.67489697,0
+CSWC.US,D,20211001,000000,21.8056,22.4021,21.748,22.2559,120658.10903619,0
+CSWC.US,D,20211004,000000,22.2742,22.5757,22.2048,22.5757,124462.88067247,0
+CSWC.US,D,20211005,000000,22.6013,22.7218,22.4377,22.6013,74803.824402476,0
+CSWC.US,D,20211006,000000,22.4715,22.6277,22.118,22.5584,110260.66203591,0
+CSWC.US,D,20211007,000000,22.7302,22.8343,22.3766,22.4286,97658.724219912,0
+CSWC.US,D,20211008,000000,22.4195,22.7731,22.3857,22.678,66529.8690519,0
+CSWC.US,D,20211011,000000,22.7649,23.3861,22.7649,23.1613,182485.64812565,0
+CSWC.US,D,20211012,000000,23.2135,23.6007,23.1705,23.2829,113587.10075934,0
+CSWC.US,D,20211013,000000,23.3687,23.6876,23.1969,23.5578,87536.017634106,0
+CSWC.US,D,20211014,000000,23.6702,23.7141,23.3943,23.5067,95827.486317874,0
+CSWC.US,D,20211015,000000,23.5843,23.8347,23.4509,23.6529,103777.44500437,0
+CSWC.US,D,20211018,000000,23.6702,23.9726,23.5761,23.6702,119824.03654286,0
+CSWC.US,D,20211019,000000,23.7141,23.9635,23.6007,23.8091,70458.328603853,0
+CSWC.US,D,20211020,000000,23.8603,24.1791,23.8384,24.1535,169306.86489759,0
+CSWC.US,D,20211021,000000,24.1535,24.4468,23.9726,24.0411,132600.01310748,0
+CSWC.US,D,20211022,000000,24.1014,24.1443,23.7305,23.9726,62473.34325097,0
+CSWC.US,D,20211025,000000,23.9113,24.4942,23.8858,24.4376,98423.837963802,0
+CSWC.US,D,20211026,000000,24.4549,24.4978,24.0676,24.0676,101617.83210495,0
+CSWC.US,D,20211027,000000,24.1443,24.222,23.8538,23.9982,74913.282734934,0
+CSWC.US,D,20211028,000000,23.9982,24.1626,23.9232,24.1626,61920.578672052,0
+CSWC.US,D,20211029,000000,24.1882,24.3865,23.9406,24.3435,107635.85122355,0
+CSWC.US,D,20211101,000000,23.6273,23.8347,22.0586,22.2303,996184.66204259,0
+CSWC.US,D,20211102,000000,22.8252,23.2216,22.1747,22.3766,358549.37588596,0
+CSWC.US,D,20211103,000000,22.4195,23.5797,22.4195,23.3084,279498.56818407,0
+CSWC.US,D,20211104,000000,23.3943,23.6702,22.8681,23.1705,135312.39058581,0
+CSWC.US,D,20211105,000000,23.429,23.7744,23.2299,23.7049,170347.81363928,0
+CSWC.US,D,20211108,000000,23.7141,23.757,23.4034,23.4556,111408.8799434,0
+CSWC.US,D,20211109,000000,23.334,23.5067,22.9558,23.4117,129264.81771745,0
+CSWC.US,D,20211110,000000,23.5149,23.6364,23.1879,23.3861,89545.672618053,0
+CSWC.US,D,20211111,000000,23.4719,23.6958,23.4556,23.6702,62113.22533718,0
+CSWC.US,D,20211112,000000,23.7825,23.8,23.5505,23.6099,59740.168689469,0
+CSWC.US,D,20211115,000000,23.8,24.0758,23.6273,23.9041,140836.75262502,0
+CSWC.US,D,20211116,000000,23.9041,24.2394,23.8264,24.222,132369.05602598,0
+CSWC.US,D,20211117,000000,24.2741,24.2914,23.757,23.947,86307.895143915,0
+CSWC.US,D,20211118,000000,24.0155,24.1014,23.4856,23.9808,166652.50033547,0
+CSWC.US,D,20211119,000000,23.8429,23.9635,23.5953,23.7478,65218.558229042,0
+CSWC.US,D,20211122,000000,23.8255,24.0932,23.3779,23.5761,118552.13071969,0
+CSWC.US,D,20211123,000000,23.619,23.9379,23.5843,23.8,53932.309569195,0
+CSWC.US,D,20211124,000000,23.8347,23.9543,23.6283,23.6446,44232.112146678,0
+CSWC.US,D,20211126,000000,23.3861,23.4811,22.9813,23.4372,117894.28614161,0
+CSWC.US,D,20211129,000000,23.7744,24.1187,23.5067,23.6099,102470.51251481,0
+CSWC.US,D,20211130,000000,23.5414,23.6273,23.1019,23.3084,132697.43102336,0
+CSWC.US,D,20211201,000000,23.6099,23.7744,22.7731,22.8945,227239.87651816,0
+CSWC.US,D,20211202,000000,22.8772,23.1531,22.5665,23.0671,154816.77084667,0
+CSWC.US,D,20211203,000000,23.1358,23.5541,22.9457,23.1276,259640.63750936,0
+CSWC.US,D,20211206,000000,23.3605,23.3605,22.8078,23.1879,235507.26436879,0
+CSWC.US,D,20211207,000000,23.4034,23.6793,23.2398,23.3167,115754.37574203,0
+CSWC.US,D,20211208,000000,23.3605,23.4556,23.1102,23.2398,122380.9831891,0
+CSWC.US,D,20211209,000000,23.2398,23.3467,22.9339,23.1531,175172.73693407,0
+CSWC.US,D,20211210,000000,23.3687,23.3687,22.8507,23.1787,143523.95468688,0
+CSWC.US,D,20211213,000000,23.1787,23.3167,22.8507,22.9028,226617.05860648,0
+CSWC.US,D,20211214,000000,22.8051,22.8535,22.2944,22.393,271394.27324879,0
+CSWC.US,D,20211215,000000,22.4195,22.7685,22.4104,22.6342,115087.77449736,0
+CSWC.US,D,20211216,000000,22.7602,22.8224,22.2405,22.2852,173051.43445102,0
+CSWC.US,D,20211217,000000,22.3665,23.2435,21.8111,22.1692,237991.96851562,0
+CSWC.US,D,20211220,000000,21.8384,21.8384,21.2566,21.6859,256811.13961529,0
+CSWC.US,D,20211221,000000,21.7937,22.4104,21.7937,21.9992,107518.73080783,0
+CSWC.US,D,20211222,000000,22.1692,22.4377,22.1153,22.3747,138875.25930735,0
+CSWC.US,D,20211223,000000,22.4734,22.7511,22.3483,22.6525,136215.4218286,0
+CSWC.US,D,20211227,000000,22.3747,22.626,22.3035,22.4551,294271.06473272,0
+CSWC.US,D,20211228,000000,22.4469,22.8315,22.4021,22.4021,210223.48415409,0
+CSWC.US,D,20211229,000000,22.4195,22.5894,22.1874,22.2852,219530.72616308,0
+CSWC.US,D,20211230,000000,22.3126,22.4286,22.1153,22.2048,130433.8327081,0
+CSWC.US,D,20211231,000000,22.3126,22.7329,22.0631,22.626,186868.35975731,0
+CSWC.US,D,20220103,000000,22.7868,23.2965,22.6433,22.7959,116345.45073731,0
+CSWC.US,D,20220104,000000,22.858,23.0105,22.5365,22.6077,128863.10563733,0
+CSWC.US,D,20220105,000000,22.5447,22.7731,22.0797,22.0797,119012.95029934,0
+CSWC.US,D,20220106,000000,22.1336,22.3747,22.0348,22.2048,116777.81115053,0
+CSWC.US,D,20220107,000000,22.2852,22.5447,22.1244,22.3217,111297.2324443,0
+CSWC.US,D,20220110,000000,22.3665,22.3747,22.0441,22.1509,139637.08930126,0
+CSWC.US,D,20220111,000000,22.3574,22.4826,22.1336,22.4377,88265.010128282,0
+CSWC.US,D,20220112,000000,22.7155,22.7155,22.4195,22.5986,72001.691091525,0
+CSWC.US,D,20220113,000000,22.5986,22.7155,22.393,22.4286,61186.113261252,0
+CSWC.US,D,20220114,000000,22.4021,22.4999,22.1061,22.1061,155981.40750405,0
+CSWC.US,D,20220118,000000,22.0979,22.6342,21.9719,22.4999,149893.33505267,0
+CSWC.US,D,20220119,000000,22.5365,22.7237,22.0165,22.0705,140801.72595862,0
+CSWC.US,D,20220120,000000,22.0979,22.339,21.7489,21.7662,116970.45781565,0
+CSWC.US,D,20220121,000000,21.8384,21.8384,21.1039,21.1934,213894.71662477,0
+CSWC.US,D,20220124,000000,21.0326,21.2117,20.3877,21.176,344942.61057797,0
+CSWC.US,D,20220125,000000,21.0948,21.864,20.913,21.7399,117582.3298941,0
+CSWC.US,D,20220126,000000,21.8833,22.1061,21.4173,21.695,138221.79306257,0
+CSWC.US,D,20220127,000000,21.7215,22.0907,21.5332,21.5424,73375.393163885,0
+CSWC.US,D,20220128,000000,21.4437,21.8019,21.346,21.8019,60917.940346728,0
+CSWC.US,D,20220131,000000,21.8833,22.2944,21.8019,22.2852,92168.29426377,0
+CSWC.US,D,20220201,000000,22.6789,23.8164,22.6707,23.4665,277176.9569526,0
+CSWC.US,D,20220202,000000,23.4308,23.7177,23.154,23.5834,177788.79107984,0
+CSWC.US,D,20220203,000000,23.3861,23.5204,23.1988,23.3779,99320.30170664,0
+CSWC.US,D,20220204,000000,23.0152,23.4226,22.9695,23.1713,97099.392141047,0
+CSWC.US,D,20220207,000000,23.1093,23.3057,23.091,23.1896,123067.28693362,0
+CSWC.US,D,20220208,000000,23.2792,23.2792,22.8407,22.9832,78376.544373938,0
+CSWC.US,D,20220209,000000,22.9832,23.091,22.7959,22.8671,83102.955169516,0
+CSWC.US,D,20220210,000000,22.7329,23.0014,22.7329,22.8407,102616.09209698,0
+CSWC.US,D,20220211,000000,22.7329,22.9302,22.488,22.5894,102257.06876652,0
+CSWC.US,D,20220214,000000,22.4999,22.5684,22.1783,22.2678,124443.17817263,0
+CSWC.US,D,20220215,000000,22.4469,22.509,22.3345,22.3747,64954.763647816,0
+CSWC.US,D,20220216,000000,22.3839,22.4377,22.3035,22.3747,118263.16072199,0
+CSWC.US,D,20220217,000000,22.3839,22.393,22.2944,22.3035,106965.96622891,0
+CSWC.US,D,20220218,000000,22.3747,22.4195,22.2405,22.2405,91340.789270379,0
+CSWC.US,D,20220222,000000,22.2405,22.2405,21.6677,21.8558,161494.82371,0
+CSWC.US,D,20220223,000000,21.9271,21.981,21.695,21.7754,80196.83644273,0
+CSWC.US,D,20220224,000000,21.4803,21.8914,21.2566,21.8833,210137.01207145,0
+CSWC.US,D,20220225,000000,21.8384,22.1061,21.632,21.9097,127456.56606522,0
+CSWC.US,D,20220228,000000,21.8466,21.9719,21.7123,21.9271,129283.42563397,0
+CSWC.US,D,20220301,000000,21.9006,21.9837,21.7123,21.9006,82371.77350869,0
+CSWC.US,D,20220302,000000,21.9271,22.1244,21.9006,21.9188,234234.26396229,0
+CSWC.US,D,20220303,000000,21.9271,22.0705,21.8202,21.8833,101359.51044035,0
+CSWC.US,D,20220304,000000,21.865,21.8914,21.6228,21.8466,101950.58543563,0
+CSWC.US,D,20220307,000000,21.7845,21.7845,21.2738,21.3186,163976.24410684,0
+CSWC.US,D,20220308,000000,21.4529,21.4886,21.167,21.2829,127752.10356287,0
+CSWC.US,D,20220309,000000,21.4803,21.6859,21.4173,21.462,108032.09038705,0
+CSWC.US,D,20220310,000000,21.3908,21.5699,21.2829,21.3186,119740.84821018,0
+CSWC.US,D,20220311,000000,21.4803,21.4803,21.0775,21.113,179023.48106998,0
+CSWC.US,D,20220314,000000,21.3688,21.7343,21.2593,21.4419,454869.42469989,0
+CSWC.US,D,20220315,000000,21.4694,21.6855,21.3692,21.4785,169726.09031091,0
+CSWC.US,D,20220316,000000,21.5059,21.5059,21.1313,21.2775,166948.03783311,0
+CSWC.US,D,20220317,000000,21.1497,21.6919,21.1039,21.5424,128634.33772248,0
+CSWC.US,D,20220318,000000,21.4968,21.7982,21.3598,21.5242,411052.15963322,0
+CSWC.US,D,20220321,000000,21.8348,21.9262,21.6155,21.6521,190050.3134819,0
+CSWC.US,D,20220322,000000,21.7525,21.9079,21.6337,21.6613,118506.15822005,0
+CSWC.US,D,20220323,000000,21.4511,21.5417,21.2775,21.2958,149413.9075565,0
+CSWC.US,D,20220324,000000,21.4054,21.4308,21.0582,21.0857,208665.8920832,0
+CSWC.US,D,20220325,000000,21.177,21.6247,21.177,21.5332,210517.92706841,0
+CSWC.US,D,20220328,000000,21.6521,21.8323,21.5608,21.7343,199190.08424222,0
+CSWC.US,D,20220329,000000,21.7982,21.9787,21.7709,21.7891,170497.77155475,0
+CSWC.US,D,20220330,000000,21.7891,21.9216,21.4968,21.5242,133857.68934743,0
+CSWC.US,D,20220331,000000,21.7891,22.0998,21.6337,21.6795,172713.20820372,0
+CSWC.US,D,20220401,000000,21.853,22.0724,21.6429,21.9902,169595.83489529,0
+CSWC.US,D,20220404,000000,21.9992,22.0165,21.5242,21.6613,133941.97226342,0
+CSWC.US,D,20220405,000000,21.6613,21.8591,21.4876,21.5332,112897.51326486,0
+CSWC.US,D,20220406,000000,21.5608,21.5652,21.2135,21.2593,136194.62474542,0
+CSWC.US,D,20220407,000000,21.2683,21.5608,20.9852,21.2775,127038.43523523,0
+CSWC.US,D,20220408,000000,21.2866,21.4381,21.1497,21.2866,79866.272278704,0
+CSWC.US,D,20220411,000000,21.3141,21.3231,21.04,21.1587,99838.039619171,0
+CSWC.US,D,20220412,000000,21.113,21.241,21.0216,21.0674,89184.460120937,0
+CSWC.US,D,20220413,000000,21.1039,21.3049,21.0557,21.2318,63386.225743678,0
+CSWC.US,D,20220414,000000,21.2318,21.4134,21.2044,21.2958,72180.108173434,0
+CSWC.US,D,20220418,000000,21.3688,21.7434,21.3598,21.6247,171070.23863351,0
+CSWC.US,D,20220419,000000,21.6613,21.8897,21.5699,21.8348,110736.80578211,0
+CSWC.US,D,20220420,000000,21.9353,22.118,21.7982,21.981,136517.52682618,0
+CSWC.US,D,20220421,000000,22.0815,22.2919,21.8439,21.8897,78060.20979313,0
+CSWC.US,D,20220422,000000,21.9353,21.9353,21.515,21.5424,94170.287164445,0
+CSWC.US,D,20220425,000000,21.3963,21.8074,21.241,21.7709,158604.02914975,0
+CSWC.US,D,20220426,000000,21.7709,21.7709,21.0582,21.0948,138231.64431248,0
+CSWC.US,D,20220427,000000,21.1039,21.378,21.0948,21.2226,129115.95438531,0
+CSWC.US,D,20220428,000000,21.378,21.7618,21.1587,21.6521,166032.96617375,0
+CSWC.US,D,20220429,000000,21.6795,21.7221,21.1331,21.2044,165204.36659704,0
+CSWC.US,D,20220502,000000,21.2226,21.3963,20.2816,20.5923,393869.39060382,0
+CSWC.US,D,20220503,000000,20.8391,21.4054,20.5283,21.2775,202115.90546886,0
+CSWC.US,D,20220504,000000,21.2866,21.6795,21.2765,21.6795,87862.203464833,0
+CSWC.US,D,20220505,000000,21.716,21.716,20.9669,21.3049,97735.345052634,0
+CSWC.US,D,20220506,000000,21.2318,21.6247,21.1313,21.4876,100002.22711786,0
+CSWC.US,D,20220509,000000,21.3141,21.3683,20.7659,21.0125,130481.99437439,0
+CSWC.US,D,20220510,000000,21.2226,21.3871,20.7659,20.9943,205313.18335998,0
+CSWC.US,D,20220511,000000,20.9943,21.241,20.7385,20.9029,146403.80341388,0
+CSWC.US,D,20220512,000000,20.8024,20.8024,19.6788,19.9894,322263.93867579,0
+CSWC.US,D,20220513,000000,20.1355,20.8299,20.0076,20.711,176221.34775903,0
+CSWC.US,D,20220516,000000,20.8755,21.3506,20.7932,21.0948,77199.867300002,0
+CSWC.US,D,20220517,000000,21.3506,21.4441,21.1313,21.2866,75670.734395551,0
+CSWC.US,D,20220518,000000,21.2683,21.3688,20.7019,20.775,152619.94211423,0
+CSWC.US,D,20220519,000000,20.6198,20.711,20.2177,20.2543,121716.57111107,0
+CSWC.US,D,20220520,000000,20.2543,20.3718,19.3772,19.697,259996.37708985,0
+CSWC.US,D,20220523,000000,19.898,20.2725,19.7336,19.9619,118692.23738523,0
+CSWC.US,D,20220524,000000,19.8705,20.5009,19.812,20.3274,154035.23835292,0
+CSWC.US,D,20220525,000000,20.4736,21.1313,20.1355,20.6106,188339.47974556,0
+CSWC.US,D,20220526,000000,20.6106,20.9943,20.5831,20.6106,142464.39802868,0
+CSWC.US,D,20220527,000000,20.7385,20.9577,20.6289,20.7842,353329.30801098,0
+CSWC.US,D,20220531,000000,20.7842,20.9029,20.3645,20.4188,255702.32670747,0
+CSWC.US,D,20220601,000000,20.5741,20.6837,20.0624,20.3548,524374.37122802,0
+CSWC.US,D,20220602,000000,20.4826,20.4826,20.2452,20.2634,449426.0618267,0
+CSWC.US,D,20220603,000000,20.1903,20.4005,20.1629,20.2725,237327.55643759,0
+CSWC.US,D,20220606,000000,20.3365,20.4655,20.1629,20.236,172204.22695779,0
+CSWC.US,D,20220607,000000,20.1811,20.236,19.9437,19.9802,222781.63863711,0
+CSWC.US,D,20220608,000000,19.9254,20.0807,19.7793,19.9527,317439.015381,0
+CSWC.US,D,20220609,000000,19.9527,20.0076,19.7061,19.7518,237074.70768961,0
+CSWC.US,D,20220610,000000,19.6878,19.6878,19.1122,19.4138,333500.93108603,0
+CSWC.US,D,20220613,000000,19.1581,19.2174,18.0034,18.1348,450248.09390347,0
+CSWC.US,D,20220614,000000,18.1159,18.3707,17.4931,17.7007,546921.58834908,0
+CSWC.US,D,20220615,000000,17.8423,18.1064,17.4176,17.6535,409193.87862203,0
+CSWC.US,D,20220616,000000,17.3233,17.3437,16.7855,16.9742,468576.90434716,0
+CSWC.US,D,20220617,000000,16.9837,17.4365,16.8893,17.0969,836804.65601302,0
+CSWC.US,D,20220621,000000,17.4554,17.9788,17.3752,17.5875,340282.86072718,0
+CSWC.US,D,20220622,000000,17.4554,17.5969,17.2856,17.2856,164416.68623625,0
+CSWC.US,D,20220623,000000,17.4365,17.6119,17.3464,17.4459,189369.63925558,0
+CSWC.US,D,20220624,000000,17.6441,17.861,17.6441,17.7007,163042.06934593,0
+CSWC.US,D,20220627,000000,17.7951,17.9461,17.7007,17.7668,145048.04809371,0
+CSWC.US,D,20220628,000000,17.9083,18.2103,17.6535,17.7007,191942.93903178,0
+CSWC.US,D,20220629,000000,17.6158,17.8611,17.4033,17.4931,171748.68288031,0
+CSWC.US,D,20220630,000000,17.5686,17.7101,17.3421,17.3799,428008.21866615,0
+CSWC.US,D,20220701,000000,17.4176,17.7951,17.3516,17.7196,391073.73600516,0
+CSWC.US,D,20220705,000000,17.7385,17.8376,17.3138,17.8139,188434.85737641,0
+CSWC.US,D,20220706,000000,17.8045,17.9272,17.4035,17.5214,209745.12862852,0
+CSWC.US,D,20220707,000000,17.5969,17.7762,17.5497,17.6724,253145.71587543,0
+CSWC.US,D,20220708,000000,17.7668,17.8611,17.5497,17.8611,91311.868005976,0
+CSWC.US,D,20220711,000000,17.7101,17.8139,17.5179,17.5497,95438.898207184,0
+CSWC.US,D,20220712,000000,17.4554,17.7722,17.4554,17.6252,105232.9110704,0
+CSWC.US,D,20220713,000000,17.3988,17.6677,17.3988,17.6064,101457.74887813,0
+CSWC.US,D,20220714,000000,17.5214,17.5969,17.295,17.4176,91553.51230127,0
+CSWC.US,D,20220715,000000,17.4837,17.6535,17.229,17.5875,72544.161071464,0
+CSWC.US,D,20220718,000000,17.7385,18.1159,17.7385,17.9366,120183.06207663,0
+CSWC.US,D,20220719,000000,18.1348,18.2762,18.0027,18.182,82266.104583451,0
+CSWC.US,D,20220720,000000,18.2858,18.5499,18.2225,18.4179,107424.66722245,0
+CSWC.US,D,20220721,000000,18.4179,18.4508,18.182,18.4367,77913.327737956,0
+CSWC.US,D,20220722,000000,18.6159,18.6159,18.3141,18.4556,120873.02013029,0
+CSWC.US,D,20220725,000000,18.4838,18.4838,18.2763,18.399,117003.53187539,0
+CSWC.US,D,20220726,000000,18.399,18.5782,18.3424,18.399,58414.328857159,0
+CSWC.US,D,20220727,000000,18.4179,18.4933,18.2805,18.465,93498.324941028,0
+CSWC.US,D,20220728,000000,18.4556,18.7763,18.3518,18.7103,136972.04138257,0
+CSWC.US,D,20220729,000000,18.8141,19.0311,18.7681,18.8518,148410.93120322,0
+CSWC.US,D,20220801,000000,19.1727,19.2481,18.8896,19.0783,127711.12974976,0
+CSWC.US,D,20220802,000000,19.201,19.201,18.6065,18.9651,302912.78242862,0
+CSWC.US,D,20220803,000000,18.9651,19.2386,18.5537,18.9934,287139.13310028,0
+CSWC.US,D,20220804,000000,19.1349,19.1783,18.7008,18.7763,156001.52963698,0
+CSWC.US,D,20220805,000000,18.899,19.1443,18.8836,19.1066,158335.30480468,0
+CSWC.US,D,20220808,000000,19.201,19.4129,19.116,19.2387,285872.62023678,0
+CSWC.US,D,20220809,000000,19.3614,19.3614,19.1066,19.2859,115236.7729269,0
+CSWC.US,D,20220810,000000,19.3802,19.6162,19.3802,19.4935,119731.56878805,0
+CSWC.US,D,20220811,000000,19.5407,19.6893,19.4274,19.5029,138736.68064425,0
+CSWC.US,D,20220812,000000,19.5312,19.8331,19.5312,19.7482,94493.517894015,0
+CSWC.US,D,20220815,000000,19.7104,20.0312,19.6986,19.767,165937.56151585,0
+CSWC.US,D,20220816,000000,19.767,19.8614,19.6633,19.8048,122701.249996,0
+CSWC.US,D,20220817,000000,19.7859,19.7859,19.1632,19.2293,141839.90212066,0
+CSWC.US,D,20220818,000000,19.3331,19.7576,19.2953,19.6539,214446.59395275,0
+CSWC.US,D,20220819,000000,19.635,19.6481,19.3802,19.4463,144960.08109147,0
+CSWC.US,D,20220822,000000,19.4463,19.4463,19.0405,19.1349,163865.56766804,0
+CSWC.US,D,20220823,000000,19.1821,19.3331,19.1821,19.2576,113463.65491801,0
+CSWC.US,D,20220824,000000,19.2764,19.3897,19.201,19.3614,81944.972033126,0
+CSWC.US,D,20220825,000000,19.3519,19.4557,19.3048,19.418,128969.16386605,0
+CSWC.US,D,20220826,000000,19.5501,19.6255,19.1538,19.2104,132846.07102475,0
+CSWC.US,D,20220829,000000,19.1538,19.2387,18.899,18.9367,135027.2287428,0
+CSWC.US,D,20220830,000000,18.8887,19.0594,18.5687,18.597,161564.64764574,0
+CSWC.US,D,20220831,000000,18.5876,18.8517,18.3896,18.399,131298.69966015,0
+CSWC.US,D,20220901,000000,18.3046,18.3518,17.7102,17.7762,210558.02851664,0
+CSWC.US,D,20220902,000000,17.9272,18.2494,17.7101,17.9744,272032.12527078,0
+CSWC.US,D,20220906,000000,18.1159,18.1725,17.6677,17.7385,164717.68176198,0
+CSWC.US,D,20220907,000000,17.7385,17.9083,17.5686,17.8328,136021.36185239,0
+CSWC.US,D,20220908,000000,18.0121,18.0121,17.6535,17.8517,103839.21699886,0
+CSWC.US,D,20220909,000000,18.0027,18.1631,17.9272,18.0499,172172.62024048,0
+CSWC.US,D,20220912,000000,18.1159,18.4179,18.0782,18.2858,312539.34003457,0
+CSWC.US,D,20220913,000000,18.2291,18.2291,17.8093,17.88,319008.62415069,0
+CSWC.US,D,20220914,000000,17.9285,17.9914,17.5602,17.6474,324860.33556075,0
+CSWC.US,D,20220915,000000,17.6474,17.9478,17.6183,17.7153,147935.36073383,0
+CSWC.US,D,20220916,000000,17.5505,17.5796,17.0563,17.3567,500997.98656219,0
+CSWC.US,D,20220919,000000,17.347,17.7143,17.2501,17.6668,298298.73321255,0
+CSWC.US,D,20220920,000000,17.6474,17.6765,17.221,17.3761,199194.99160478,0
+CSWC.US,D,20220921,000000,17.5796,18.3258,17.5796,17.9672,224685.50334898,0
+CSWC.US,D,20220922,000000,17.9769,18.069,17.1338,17.1919,229530.17616763,0
+CSWC.US,D,20220923,000000,17.066,17.0805,16.7074,16.9787,330333.42280891,0
+CSWC.US,D,20220926,000000,16.8915,17.0272,16.436,16.5039,305240.18455463,0
+CSWC.US,D,20220927,000000,16.7268,16.9739,16.4457,16.6783,935596.61071026,0
+CSWC.US,D,20220928,000000,16.7268,17.2042,16.4949,17.1241,216278.78355058,0
+CSWC.US,D,20220929,000000,17.0272,17.0272,16.1841,16.2713,275387.91945485,0
+CSWC.US,D,20220930,000000,16.562,16.8818,16.3779,16.4167,195517.37415522,0
+CSWC.US,D,20221003,000000,16.5039,16.7166,15.9999,16.5136,290694.81542754,0
+CSWC.US,D,20221004,000000,16.8527,17.1338,16.688,17.0272,359397.33220401,0
+CSWC.US,D,20221005,000000,16.8818,16.8818,16.5039,16.688,150522.28187469,0
+CSWC.US,D,20221006,000000,16.6589,16.8334,16.3779,16.407,105380.66274853,0
+CSWC.US,D,20221007,000000,16.3197,16.3682,16.1162,16.2131,182523.95133682,0
+CSWC.US,D,20221010,000000,16.281,16.5329,16.2083,16.281,145565.13422383,0
+CSWC.US,D,20221011,000000,16.281,16.3294,15.9127,16.2228,146422.62583455,0
+CSWC.US,D,20221012,000000,16.1938,16.3876,15.9418,16.2325,177436.78690744,0
+CSWC.US,D,20221013,000000,16.0968,16.5667,15.777,16.5233,166933.28858561,0
+CSWC.US,D,20221014,000000,16.5233,16.688,16.2422,16.281,213056.22482584,0
+CSWC.US,D,20221017,000000,16.3876,16.6395,16.3876,16.562,175237.85234375,0
+CSWC.US,D,20221018,000000,16.6299,16.9109,16.562,16.6395,192373.23824928,0
+CSWC.US,D,20221019,000000,16.6977,16.8237,16.5717,16.7268,253279.90771054,0
+CSWC.US,D,20221020,000000,16.7946,16.9593,16.6299,16.6783,160776.06543143,0
+CSWC.US,D,20221021,000000,16.7171,16.9884,16.6144,16.9303,205205.68791332,0
+CSWC.US,D,20221024,000000,17.1822,17.1822,16.7752,17.066,222050.08388597,0
+CSWC.US,D,20221025,000000,17.0563,17.5893,16.9593,17.347,291743.20468926,0
+CSWC.US,D,20221026,000000,17.347,17.666,17.347,17.473,129175.796976,0
+CSWC.US,D,20221027,000000,17.5602,18.0447,17.5602,17.7928,191427.00502783,0
+CSWC.US,D,20221028,000000,17.9285,18.1235,17.8509,18.0738,116323.74160726,0
+CSWC.US,D,20221031,000000,18.1126,18.3064,17.9381,18.2676,167654.57214264,0
+CSWC.US,D,20221101,000000,18.6553,18.9654,18.2676,18.7037,243280.99831487,0
+CSWC.US,D,20221102,000000,18.6747,18.7812,18.3936,18.4905,177178.81710879,0
+CSWC.US,D,20221103,000000,18.3742,18.4305,18.1901,18.2676,204769.20301401,0
+CSWC.US,D,20221104,000000,18.3839,18.8103,18.3646,18.7037,207871.03187298,0
+CSWC.US,D,20221107,000000,18.8007,19.1108,18.8007,18.9945,155088.3473108,0
+CSWC.US,D,20221108,000000,19.0042,19.1125,18.6844,18.791,241771.35905317,0
+CSWC.US,D,20221109,000000,18.7716,18.8296,18.4615,18.4905,138474.06039854,0
+CSWC.US,D,20221110,000000,18.7037,18.9654,18.5505,18.6068,174025.3942901,0
+CSWC.US,D,20221111,000000,18.6262,18.9073,18.6262,18.7134,88989.261742304,0
+CSWC.US,D,20221114,000000,18.7231,18.7231,18.4615,18.5002,136013.02851942,0
+CSWC.US,D,20221115,000000,17.347,18.0835,17.347,17.9381,1947703.9680625,0
+CSWC.US,D,20221116,000000,17.8315,17.9285,17.4827,17.4827,328180.92280897,0
+CSWC.US,D,20221117,000000,17.5408,17.8606,17.3567,17.6862,282322.14764256,0
+CSWC.US,D,20221118,000000,17.8703,17.8703,17.3664,17.473,268171.98824701,0
+CSWC.US,D,20221121,000000,17.4924,17.5483,17.2995,17.3858,356417.26509001,0
+CSWC.US,D,20221122,000000,17.4439,17.5893,17.3664,17.5796,364507.19797567,0
+CSWC.US,D,20221123,000000,17.6087,17.7503,17.599,17.6668,278177.08891785,0
+CSWC.US,D,20221125,000000,17.754,17.8219,17.6862,17.7249,160650.17616969,0
+CSWC.US,D,20221128,000000,17.6765,17.7973,17.4536,17.5408,390956.32549166,0
+CSWC.US,D,20221129,000000,17.628,17.6668,17.4924,17.628,197324.19462497,0
+CSWC.US,D,20221130,000000,17.6571,17.6571,17.3942,17.5796,333516.77012425,0
+CSWC.US,D,20221201,000000,17.6377,17.8897,17.5796,17.5893,232605.17616754,0
+CSWC.US,D,20221202,000000,17.5893,17.7249,17.4245,17.6474,290185.06710541,0
+CSWC.US,D,20221205,000000,17.7831,17.8122,17.4439,17.502,1328752.9026448,0
+CSWC.US,D,20221206,000000,17.5893,17.599,17.2307,17.2985,386294.29529046,0
+CSWC.US,D,20221207,000000,17.3567,17.4051,17.1822,17.2501,344015.10905011,0
+CSWC.US,D,20221208,000000,17.347,17.3954,17.2307,17.2888,302535.62918558,0
+CSWC.US,D,20221209,000000,17.4924,17.7637,17.3954,17.7056,491208.54864302,0
+CSWC.US,D,20221212,000000,17.7831,17.8101,17.5505,17.7346,571417.55031847,0
+CSWC.US,D,20221213,000000,17.9866,18.0157,17.6474,17.88,510993.80032028,0
+CSWC.US,D,20221214,000000,17.86,17.9,17.47,17.56,439434,0
+CSWC.US,D,20221215,000000,17.5,17.515,17.27,17.38,360274,0
+CSWC.US,D,20221216,000000,17.29,17.54,17.06,17.35,1073901,0
+CSWC.US,D,20221219,000000,17.36,17.36,16.74,17,524616,0
+CSWC.US,D,20221220,000000,16.97,17.09,16.835,16.98,322880,0
+CSWC.US,D,20221221,000000,17.08,17.25,17,17.02,243777,0
+CSWC.US,D,20221222,000000,17.02,17.17,16.89,17.17,278177,0
+CSWC.US,D,20221223,000000,17.17,17.4,17.14,17.3,420329,0
+CSWC.US,D,20221227,000000,17.35,17.42,17.12,17.12,404434,0
+CSWC.US,D,20221228,000000,17.15,17.44,16.95,16.98,280542,0
+CSWC.US,D,20221229,000000,17.01,17.1899,16.99,17.06,243214,0
+CSWC.US,D,20221230,000000,17.15,17.17,16.86,17.1,552123,0
+CSWC.US,D,20230103,000000,17.24,17.5,17.14,17.33,328864,0
+CSWC.US,D,20230104,000000,17.4,17.685,17.36,17.55,211887,0
+CSWC.US,D,20230105,000000,17.55,17.565,17.33,17.44,252516,0
+CSWC.US,D,20230106,000000,17.62,17.955,17.52,17.91,322973,0
+CSWC.US,D,20230109,000000,17.99,18.19,17.9206,18.13,362561,0
+CSWC.US,D,20230110,000000,18.2,18.32,18.12,18.18,246574,0
+CSWC.US,D,20230111,000000,18.29,18.36,18.22,18.24,246455,0
+CSWC.US,D,20230112,000000,18.36,18.68,18.26,18.68,255442,0
+CSWC.US,D,20230113,000000,18.48,18.6,18.32,18.34,237009,0
+CSWC.US,D,20230117,000000,18.49,18.7,18.445,18.56,220613,0
+CSWC.US,D,20230118,000000,18.58,18.84,18.3385,18.44,218719,0
+CSWC.US,D,20230119,000000,18.44,18.485,18.19,18.26,155287,0
+CSWC.US,D,20230120,000000,18.3,18.58,18.19,18.56,128965,0
+CSWC.US,D,20230123,000000,18.61,18.76,18.53,18.76,155068,0
+CSWC.US,D,20230124,000000,18.76,18.89,18.51,18.76,247614,0
+CSWC.US,D,20230125,000000,18.78,18.86,18.6,18.83,173279,0
+CSWC.US,D,20230126,000000,18.88,19.07,18.88,18.99,205039,0
+CSWC.US,D,20230127,000000,19.13,19.265,18.99,19.12,160916,0
+CSWC.US,D,20230130,000000,19.01,19.128,18.8,18.92,307348,0
+CSWC.US,D,20230131,000000,19.2,19.99,18.93,19.81,450453,0
+CSWC.US,D,20230201,000000,19.94,20.2,19.87,20.03,327588,0
+CSWC.US,D,20230202,000000,20.03,20.06,19.65,19.7,354639,0
+CSWC.US,D,20230203,000000,19.64,19.75,19.55,19.62,286162,0
+CSWC.US,D,20230206,000000,19.68,19.7,19.4334,19.46,247426,0
+CSWC.US,D,20230207,000000,19.48,19.585,19.42,19.58,214307,0
+CSWC.US,D,20230208,000000,19.5,19.55,19.25,19.25,180199,0
+CSWC.US,D,20230209,000000,19.35,19.42,19.01,19.06,222460,0
+CSWC.US,D,20230210,000000,19.04,19.16,18.96,19.13,203706,0
+CSWC.US,D,20230213,000000,19.1,19.335,19.09,19.29,190189,0
+CSWC.US,D,20230214,000000,19.3,19.35,19.09,19.13,274884,0
+CSWC.US,D,20230215,000000,19.16,19.22,19.08,19.16,225526,0
+CSWC.US,D,20230216,000000,19.15,19.4,19.11,19.22,292387,0
+CSWC.US,D,20230217,000000,19.21,19.39,19.15,19.39,378973,0
+CSWC.US,D,20230221,000000,19.45,19.49,18.93,19.01,293149,0
+CSWC.US,D,20230222,000000,19.01,19.1699,18.94,19.09,221367,0
+CSWC.US,D,20230223,000000,19.1,19.2798,19.01,19.19,184154,0
+CSWC.US,D,20230224,000000,19.13,19.31,18.95,19.06,234171,0
+CSWC.US,D,20230227,000000,19.12,19.26,18.9,18.91,371491,0
+CSWC.US,D,20230228,000000,18.99,19.03,18.75,18.79,286212,0
+CSWC.US,D,20230301,000000,18.79,18.8445,18.615,18.67,209657,0
+CSWC.US,D,20230302,000000,18.61,18.67,18.52,18.67,190953,0
+CSWC.US,D,20230303,000000,18.8,18.8999,18.75,18.81,208749,0
+CSWC.US,D,20230306,000000,18.92,19.01,18.81,18.84,237399,0
+CSWC.US,D,20230307,000000,18.9,18.99,18.73,18.79,369482,0
+CSWC.US,D,20230308,000000,18.82,18.91,18.75,18.82,242822,0
+CSWC.US,D,20230309,000000,18.76,18.77,18.045,18.08,500676,0
+CSWC.US,D,20230310,000000,18.05,18.1979,16.9754,17.22,910361,0
+CSWC.US,D,20230313,000000,17.11,17.56,16.58,17.21,719408,0
+CSWC.US,D,20230314,000000,17.15,17.3399,16.8,17.02,452883,0
+CSWC.US,D,20230315,000000,16.64,16.895,16.45,16.89,498522,0
+CSWC.US,D,20230316,000000,16.75,17.235,16.34,17.22,314725,0
+CSWC.US,D,20230317,000000,17.07,17.1562,16.92,17,355118,0
+CSWC.US,D,20230320,000000,17.34,17.34,16.82,16.91,279732,0
+CSWC.US,D,20230321,000000,17.15,17.34,17.04,17.28,232380,0
+CSWC.US,D,20230322,000000,17.3,17.42,16.97,16.98,223964,0
+CSWC.US,D,20230323,000000,17.05,17.33,16.94,17.07,212592,0
+CSWC.US,D,20230324,000000,16.92,17.24,16.8261,17.21,180388,0
+CSWC.US,D,20230327,000000,17.31,17.4382,17.23,17.34,138784,0
+CSWC.US,D,20230328,000000,17.34,17.46,17.3,17.38,80642,0
+CSWC.US,D,20230329,000000,17.47,17.65,17.43,17.595,176824,0
+CSWC.US,D,20230330,000000,17.74,17.765,17.3703,17.5,165918,0
+CSWC.US,D,20230331,000000,17.63,17.93,17.59,17.78,322412,0
+CSWC.US,D,20230403,000000,17.8,18.08,17.71,17.88,276394,0
+CSWC.US,D,20230404,000000,17.92,18.015,17.3977,17.63,197512,0
+CSWC.US,D,20230405,000000,17.53,17.625,17.295,17.34,162503,0
+CSWC.US,D,20230406,000000,17.35,17.54,17.35,17.54,114329,0
+CSWC.US,D,20230410,000000,17.5,17.6448,17.22,17.46,137576,0
+CSWC.US,D,20230411,000000,17.44,17.49,17.2793,17.41,164399,0
+CSWC.US,D,20230412,000000,17.44,17.69,17.44,17.58,218885,0
+CSWC.US,D,20230413,000000,17.67,18.24,17.55,18.22,368368,0
+CSWC.US,D,20230414,000000,18.23,18.38,18.07,18.26,353876,0
+CSWC.US,D,20230417,000000,18.2,18.67,18.1781,18.67,246423,0
+CSWC.US,D,20230418,000000,18.65,18.65,18.1125,18.27,182498,0
+CSWC.US,D,20230419,000000,18.34,18.61,18.22,18.6,172517,0
+CSWC.US,D,20230420,000000,18.48,18.5314,18.16,18.29,155938,0
+CSWC.US,D,20230421,000000,18.28,18.285,18.05,18.22,190675,0
+CSWC.US,D,20230424,000000,18.26,18.2999,17.42,17.95,1635176,0
+CSWC.US,D,20230425,000000,17.89,18.01,17.59,17.63,280005,0
+CSWC.US,D,20230426,000000,17.6,17.84,17.305,17.36,380269,0
+CSWC.US,D,20230427,000000,17.88,18.33,17.8,18.21,421813,0
+CSWC.US,D,20230428,000000,18.32,18.32,18,18.13,376764,0
+CSWC.US,D,20230501,000000,18.2,18.23,17.75,17.95,1317243,0
+CSWC.US,D,20230502,000000,17.96,17.96,17.58,17.8,546255,0
+CSWC.US,D,20230503,000000,17.76,18.1299,17.76,17.85,457181,0
+CSWC.US,D,20230504,000000,17.76,17.76,17.36,17.47,560112,0
+CSWC.US,D,20230505,000000,17.69,18.13,17.69,17.97,474802,0
+CSWC.US,D,20230508,000000,17.98,18.13,17.81,18.06,265675,0
+CSWC.US,D,20230509,000000,18.08,18.15,17.86,17.92,156069,0
+CSWC.US,D,20230510,000000,18.05,18.09,17.88,18.01,166181,0
+CSWC.US,D,20230511,000000,17.93,17.985,17.71,17.83,141809,0
+CSWC.US,D,20230512,000000,17.85,17.96,17.7,17.75,110482,0
+CSWC.US,D,20230515,000000,17.83,17.9899,17.7694,17.82,143535,0
+CSWC.US,D,20230516,000000,17.82,17.91,17.6,17.63,148508,0
+CSWC.US,D,20230517,000000,17.68,18.04,17.68,17.98,174572,0
+CSWC.US,D,20230518,000000,17.98,18.12,17.85,18.09,107657,0
+CSWC.US,D,20230519,000000,18.08,18.35,18.05,18.15,205501,0
+CSWC.US,D,20230522,000000,18.2,18.44,18.05,18.31,198499,0
+CSWC.US,D,20230523,000000,18.79,18.79,18.1,18.35,314791,0
+CSWC.US,D,20230524,000000,18.33,18.34,18,18.25,649729,0
+CSWC.US,D,20230525,000000,18.18,18.23,18,18.17,146510,0
+CSWC.US,D,20230526,000000,18.22,18.53,18.188,18.44,297788,0
+CSWC.US,D,20230530,000000,18.53,18.54,18.34,18.41,299821,0
+CSWC.US,D,20230531,000000,18.27,18.45,18.205,18.3,271173,0
+CSWC.US,D,20230601,000000,18.3,18.58,18.25,18.58,527119,0
+CSWC.US,D,20230602,000000,18.73,18.78,18.56,18.69,207222,0
+CSWC.US,D,20230605,000000,18.69,18.93,18.645,18.84,349812,0
+CSWC.US,D,20230606,000000,18.85,19.115,18.81,19.06,273839,0
+CSWC.US,D,20230607,000000,19.17,19.43,19.14,19.35,281954,0
+CSWC.US,D,20230608,000000,19.4,19.67,19.33,19.63,404087,0
+CSWC.US,D,20230609,000000,19.65,19.86,19.55,19.86,506852,0
+CSWC.US,D,20230612,000000,19.96,20.25,19.8,19.86,990904,0
+CSWC.US,D,20230613,000000,19.93,20.14,19.83,19.99,505693,0
+CSWC.US,D,20230614,000000,19.48,19.5199,19.07,19.13,430563,0
+CSWC.US,D,20230615,000000,19.17,19.3499,19.145,19.32,222638,0
+CSWC.US,D,20230616,000000,19.42,19.42,19,19.07,661797,0
+CSWC.US,D,20230620,000000,19.1,19.2448,19.055,19.2,240556,0
+CSWC.US,D,20230621,000000,19.27,19.45,19.08,19.25,244393,0
+CSWC.US,D,20230622,000000,19.22,19.35,18.99,19.09,418343,0
+CSWC.US,D,20230623,000000,18.99,19.19,18.84,18.86,218931,0
+CSWC.US,D,20230626,000000,18.945,19.1,18.9,18.98,178157,0
+CSWC.US,D,20230627,000000,19.04,19.35,18.98,19.295,296143,0
+CSWC.US,D,20230628,000000,19.3,19.76,19.2759,19.68,331464,0
+CSWC.US,D,20230629,000000,19.68,19.78,19.52,19.77,162731,0
+CSWC.US,D,20230630,000000,19.92,20.0262,19.7,19.72,310127,0
+CSWC.US,D,20230703,000000,19.72,19.91,19.655,19.83,193166,0
+CSWC.US,D,20230705,000000,19.83,19.98,19.69,19.925,244266,0
+CSWC.US,D,20230706,000000,19.86,19.95,19.59,19.92,215598,0
+CSWC.US,D,20230707,000000,19.87,20.175,19.85,20.13,235321,0
+CSWC.US,D,20230710,000000,20.11,20.41,20.08,20.4,211748,0
+CSWC.US,D,20230711,000000,20.4,20.46,20.265,20.36,181036,0
+CSWC.US,D,20230712,000000,20.5,20.65,20.48,20.53,147854,0
+CSWC.US,D,20230713,000000,20.53,20.81,20.43,20.75,239475,0
+CSWC.US,D,20230714,000000,20.82,20.9272,20.63,20.85,160751,0
+CSWC.US,D,20230717,000000,20.94,21.19,20.8901,21.07,304886,0
+CSWC.US,D,20230718,000000,21.1,21.25,21.03,21.04,302393,0
+CSWC.US,D,20230719,000000,21.1,21.23,20.55,20.96,1850340,0
+CSWC.US,D,20230720,000000,21.08,21.1,20.81,20.9,538523,0
+CSWC.US,D,20230721,000000,20.98,21.1,20.79,20.97,465755,0
+CSWC.US,D,20230724,000000,21,21.27,21,21.18,397277,0
+CSWC.US,D,20230725,000000,21.2,21.3,21.11,21.14,261666,0
+CSWC.US,D,20230726,000000,21.22,21.38,21.17,21.24,190049,0
+CSWC.US,D,20230727,000000,21.31,21.32,21.06,21.1,178203,0
+CSWC.US,D,20230728,000000,21.2,21.244,20.9,21.03,226027,0
+CSWC.US,D,20230731,000000,20.96,21.1,20.72,20.79,263437,0
+CSWC.US,D,20230801,000000,20.88,21.215,20.775,21.18,405980,0
+CSWC.US,D,20230802,000000,21.17,21.42,21.08,21.34,318782,0
+CSWC.US,D,20230803,000000,21.37,21.49,21.23,21.42,185059,0
+CSWC.US,D,20230804,000000,21.39,21.76,21.3864,21.59,260502,0
+CSWC.US,D,20230807,000000,21.71,21.92,21.54,21.67,313280,0
+CSWC.US,D,20230808,000000,21.96,22.54,21.34,22.51,505403,0
+CSWC.US,D,20230809,000000,22.6,22.92,22.32,22.48,415222,0
+CSWC.US,D,20230810,000000,22.48,22.4899,22.15,22.33,365841,0
+CSWC.US,D,20230811,000000,22.31,22.31,22,22.02,249638,0
+CSWC.US,D,20230814,000000,22.09,22.3399,22.04,22.27,245708,0
+CSWC.US,D,20230815,000000,22.25,22.26,21.87,21.89,241658,0
+CSWC.US,D,20230816,000000,21.88,22.165,21.8,21.88,239651,0
+CSWC.US,D,20230817,000000,21.85,21.995,21.421,21.51,279703,0
+CSWC.US,D,20230818,000000,21.43,22.005,21.39,21.88,310032,0
+CSWC.US,D,20230821,000000,21.95,22.05,21.7,21.82,155187,0
+CSWC.US,D,20230822,000000,21.88,21.886,21.311,21.35,284199,0
+CSWC.US,D,20230823,000000,21.44,21.746,21.42,21.59,248586,0
+CSWC.US,D,20230824,000000,21.54,22.02,21.54,21.72,190057,0
+CSWC.US,D,20230825,000000,21.84,21.93,21.71,21.81,229065,0
+CSWC.US,D,20230828,000000,21.85,22.105,21.81,22.04,241107,0
+CSWC.US,D,20230829,000000,22.11,22.11,21.81,22.02,293372,0
+CSWC.US,D,20230830,000000,22.11,22.3,22.043,22.13,240513,0
+CSWC.US,D,20230831,000000,22.25,22.33,22.03,22.06,252720,0
+CSWC.US,D,20230901,000000,22.21,22.4,22.1,22.17,235613,0
+CSWC.US,D,20230905,000000,22.19,22.35,22.095,22.15,195916,0
+CSWC.US,D,20230906,000000,22.14,22.1995,21.87,21.87,172625,0
+CSWC.US,D,20230907,000000,21.9,22.04,21.9,21.97,208824,0
+CSWC.US,D,20230908,000000,22,22.15,21.9669,22.075,195513,0
+CSWC.US,D,20230911,000000,22.23,22.4099,22.15,22.34,289391,0
+CSWC.US,D,20230912,000000,22.47,22.49,22.27,22.4,770284,0
+CSWC.US,D,20230913,000000,22.55,22.81,22.51,22.7,1002857,0
+CSWC.US,D,20230914,000000,22.36,22.36,21.84,21.97,618648,0
+CSWC.US,D,20230915,000000,22,22.14,21.91,22.1,447934,0
+CSWC.US,D,20230918,000000,22.24,22.52,22.0862,22.52,395675,0
+CSWC.US,D,20230919,000000,22.53,22.74,22.5,22.69,277875,0
+CSWC.US,D,20230920,000000,22.75,22.9,22.5601,22.6,337076,0
+CSWC.US,D,20230921,000000,22.55,22.55,22.15,22.18,323096,0
+CSWC.US,D,20230922,000000,22.2,22.56,22.2,22.45,253658,0
+CSWC.US,D,20230925,000000,22.47,22.81,22.4201,22.79,251148,0
+CSWC.US,D,20230926,000000,22.7,22.82,22.321,22.37,320716,0
+CSWC.US,D,20230927,000000,22.44,22.84,22.44,22.76,322051,0
+CSWC.US,D,20230928,000000,22.7,23.09,22.67,23.05,376063,0
+CSWC.US,D,20230929,000000,23.18,23.35,22.88,22.9,351637,0
+CSWC.US,D,20231002,000000,22.99,23.01,22.25,22.34,435935,0
+CSWC.US,D,20231003,000000,22.25,22.32,21.39,21.67,558708,0
+CSWC.US,D,20231004,000000,21.68,21.89,21.43,21.71,236940,0
+CSWC.US,D,20231005,000000,21.66,21.86,21.639,21.81,143377,0
+CSWC.US,D,20231006,000000,21.79,22.14,21.7,21.86,191872,0
+CSWC.US,D,20231009,000000,21.78,21.96,21.63,21.91,211850,0
+CSWC.US,D,20231010,000000,21.93,22.19,21.93,22.13,203477,0
+CSWC.US,D,20231011,000000,22.17,22.3697,21.7885,22.045,275744,0
+CSWC.US,D,20231012,000000,22.12,22.16,21.44,21.7,292143,0
+CSWC.US,D,20231013,000000,21.84,21.909,21.7006,21.89,214471,0
+CSWC.US,D,20231016,000000,21.94,22.4699,21.94,22.3,215697,0
+CSWC.US,D,20231017,000000,22.22,22.3584,22.0801,22.21,160364,0
+CSWC.US,D,20231018,000000,22.22,22.31,21.79,21.82,258027,0
+CSWC.US,D,20231019,000000,21.89,21.91,21.5,21.5,193518,0
+CSWC.US,D,20231020,000000,21.5,21.59,21.07,21.34,190948,0
+CSWC.US,D,20231023,000000,21.15,21.21,20.8,20.93,377903,0
+CSWC.US,D,20231024,000000,21.07,21.38,21.07,21.31,180331,0
+CSWC.US,D,20231025,000000,21.28,21.45,21.05,21.09,188143,0
+CSWC.US,D,20231026,000000,21.02,21.3,21.02,21.16,137526,0
+CSWC.US,D,20231027,000000,21.12,21.17,20.72,20.81,215477,0
+CSWC.US,D,20231030,000000,21.06,21.2,20.85,21.09,237203,0
+CSWC.US,D,20231031,000000,21.97,22.12,21.188,21.64,469882,0
+CSWC.US,D,20231101,000000,21.76,21.76,21.15,21.38,1611431,0
+CSWC.US,D,20231102,000000,21.67,21.84,21.23,21.6,1097142,0
+CSWC.US,D,20231103,000000,21.91,21.9499,21.5,21.6,573133,0
+CSWC.US,D,20231106,000000,21.7,21.81,21.47,21.68,540545,0
+CSWC.US,D,20231107,000000,21.75,22,21.515,21.99,333662,0
+CSWC.US,D,20231108,000000,22.09,22.09,21.84,21.86,265095,0
+CSWC.US,D,20231109,000000,21.86,21.9,21.55,21.6,347624,0
+CSWC.US,D,20231110,000000,21.72,21.86,21.54,21.74,387694,0
+CSWC.US,D,20231113,000000,21.68,21.86,21.605,21.78,325395,0
+CSWC.US,D,20231114,000000,21.96,22.23,21.91,22.17,410513,0
+CSWC.US,D,20231115,000000,22.15,22.21,21.985,22.04,258218,0
+CSWC.US,D,20231116,000000,21.98,22.08,21.9351,21.98,160588,0
+CSWC.US,D,20231117,000000,22.04,22.15,21.96,22.09,348921,0
+CSWC.US,D,20231120,000000,22.1,22.5,22.04,22.49,282580,0
+CSWC.US,D,20231121,000000,22.45,22.5,22.3,22.3,209785,0
+CSWC.US,D,20231122,000000,22.36,22.52,22.34,22.42,415977,0
+CSWC.US,D,20231124,000000,22.42,22.61,22.42,22.6,132161,0
+CSWC.US,D,20231127,000000,22.53,22.6,22.36,22.44,302454,0
+CSWC.US,D,20231128,000000,22.48,22.48,22.21,22.25,260333,0
+CSWC.US,D,20231129,000000,22.4,22.4,22.27,22.3,169665,0
+CSWC.US,D,20231130,000000,22.35,22.58,22.31,22.52,238132,0
+CSWC.US,D,20231201,000000,22.5,22.69,22.4,22.65,248894,0
+CSWC.US,D,20231204,000000,22.7,22.909,22.7,22.75,245140,0
+CSWC.US,D,20231205,000000,22.79,22.88,22.47,22.71,283471,0
+CSWC.US,D,20231206,000000,22.89,22.8998,22.65,22.75,242079,0
+CSWC.US,D,20231207,000000,22.74,22.92,22.7,22.91,273857,0
+CSWC.US,D,20231208,000000,22.98,23.13,22.75,23.09,675893,0
+CSWC.US,D,20231211,000000,23.17,23.17,22.8601,23.06,556633,0
+CSWC.US,D,20231212,000000,23.13,23.43,23.0201,23.42,331693,0
+CSWC.US,D,20231213,000000,23.4,23.68,23.31,23.68,512378,0
+CSWC.US,D,20231214,000000,23.15,23.39,23.01,23.38,419267,0
+CSWC.US,D,20231215,000000,23.38,23.42,23.03,23.17,368091,0
+CSWC.US,D,20231218,000000,23.18,23.33,22.94,23.24,303823,0
+CSWC.US,D,20231219,000000,23.25,23.55,23.25,23.5,195878,0
+CSWC.US,D,20231220,000000,23.39,23.6165,23.18,23.19,225814,0
+CSWC.US,D,20231221,000000,23.29,23.34,23.13,23.29,175038,0
+CSWC.US,D,20231222,000000,24,24.1395,23.73,23.77,795163,0
+CSWC.US,D,20231226,000000,23.96,24.1,23.86,23.95,556517,0
+CSWC.US,D,20231227,000000,24.03,24.19,23.96,24,480794,0
+CSWC.US,D,20231228,000000,24,24.15,23.91,24.12,394657,0
+CSWC.US,D,20231229,000000,24.13,24.29,23.5904,23.7,608169,0
+CSWC.US,D,20240102,000000,23.64,23.96,23.53,23.72,386452,0
+CSWC.US,D,20240103,000000,23.74,24.14,23.57,23.98,463724,0
+CSWC.US,D,20240104,000000,24.04,24.78,24,24.71,603995,0
+CSWC.US,D,20240105,000000,24.9,25.0699,24.681,25.06,494620,0
+CSWC.US,D,20240108,000000,24.92,25.01,24.5787,24.97,604216,0
+CSWC.US,D,20240109,000000,24.98,25.31,24.88,25.09,377021,0
+CSWC.US,D,20240110,000000,25.14,25.454,24.99,25.35,268173,0
+CSWC.US,D,20240111,000000,25.33,25.3673,24.61,25.13,316183,0
+CSWC.US,D,20240112,000000,25.24,25.4099,25.19,25.35,185425,0
+CSWC.US,D,20240116,000000,25.35,25.3907,25.09,25.29,291544,0
+CSWC.US,D,20240117,000000,25.12,25.3989,25.07,25.39,214400,0
+CSWC.US,D,20240118,000000,25.38,25.51,25.01,25.35,238581,0
+CSWC.US,D,20240119,000000,25.39,25.4,24.88,24.94,336098,0
+CSWC.US,D,20240122,000000,24.9,25.28,24.85,25.28,355549,0
+CSWC.US,D,20240123,000000,25.33,25.41,25.14,25.15,383475,0
+CSWC.US,D,20240124,000000,25.15,25.22,24.66,24.73,333432,0
+CSWC.US,D,20240125,000000,24.84,24.9399,24.54,24.81,265283,0
+CSWC.US,D,20240126,000000,24.75,25.07,24.75,24.99,198107,0
+CSWC.US,D,20240129,000000,25.17,25.29,25.05,25.29,288812,0
+CSWC.US,D,20240130,000000,25.39,26.17,25.29,25.66,409670,0
+CSWC.US,D,20240131,000000,25.59,25.62,24.53,24.56,1059165,0
+CSWC.US,D,20240201,000000,24.69,24.69,23.73,24.31,553365,0
+CSWC.US,D,20240202,000000,24.31,24.7,24.248,24.49,253185,0
+CSWC.US,D,20240205,000000,24.85,24.86,23.95,24.45,574468,0
+CSWC.US,D,20240206,000000,24.38,24.39,23.94,24.06,381043,0
+CSWC.US,D,20240207,000000,24.16,24.18,23.88,24.14,323468,0
+CSWC.US,D,20240208,000000,24.2,24.2,23.5,23.95,1089660,0
+CSWC.US,D,20240209,000000,24.1,24.12,23.34,23.45,878301,0
+CSWC.US,D,20240212,000000,23.42,23.78,23.38,23.5,448097,0
+CSWC.US,D,20240213,000000,23.5,23.55,23.06,23.35,393989,0
+CSWC.US,D,20240214,000000,23.45,23.61,23.14,23.33,728765,0
+CSWC.US,D,20240215,000000,23.45,23.95,23.45,23.84,400852,0
+CSWC.US,D,20240216,000000,23.78,23.78,23.5695,23.64,239631,0
+CSWC.US,D,20240220,000000,23.8,23.9,23.61,23.73,520807,0
+CSWC.US,D,20240221,000000,23.71,23.76,23.3,23.39,344778,0
+CSWC.US,D,20240222,000000,23.51,23.69,23.26,23.57,693417,0
+CSWC.US,D,20240223,000000,23.64,24.01,23.52,23.77,382955,0
+CSWC.US,D,20240226,000000,23.94,24.12,23.55,24.08,405124,0
+CSWC.US,D,20240227,000000,24.23,24.4,24,24.34,451964,0
+CSWC.US,D,20240228,000000,24.36,24.36,23.75,23.79,581714,0
+CSWC.US,D,20240229,000000,24,24.12,23.78,24.12,207714,0
+CSWC.US,D,20240301,000000,24.19,24.19,23.8,23.89,375175,0
+CSWC.US,D,20240304,000000,23.94,24.27,23.92,24.15,486797,0
+CSWC.US,D,20240305,000000,24.06,24.2,24.0128,24.09,321478,0
+CSWC.US,D,20240306,000000,24.15,24.65,23.97,24.21,1083819,0
+CSWC.US,D,20240307,000000,24.36,24.66,24.2998,24.44,321236,0
+CSWC.US,D,20240308,000000,24.52,24.75,24.36,24.4,305204,0
+CSWC.US,D,20240311,000000,24.33,24.66,24.31,24.59,539584,0
+CSWC.US,D,20240312,000000,24.76,24.87,24.565,24.82,380910,0
+CSWC.US,D,20240313,000000,24.87,25.12,24.815,24.96,419034,0
+CSWC.US,D,20240314,000000,24.24,24.3025,23.7,23.71,438833,0
+CSWC.US,D,20240315,000000,23.7,24.0899,23.7,23.92,718745,0
+CSWC.US,D,20240318,000000,23.87,23.9,23.65,23.68,344531,0
+CSWC.US,D,20240319,000000,23.6,23.92,23.29,23.82,297367,0
+CSWC.US,D,20240320,000000,23.59,24.07,23.521,24.02,244263,0
+CSWC.US,D,20240321,000000,24.03,24.44,24.02,24.23,244818,0
+CSWC.US,D,20240322,000000,24.21,24.3,24.05,24.07,137347,0
+CSWC.US,D,20240325,000000,24.15,24.4544,24.13,24.18,187455,0
+CSWC.US,D,20240326,000000,24.25,24.55,24.25,24.45,198371,0
+CSWC.US,D,20240327,000000,24.47,24.7,24.45,24.7,212066,0
+CSWC.US,D,20240328,000000,24.75,24.99,24.75,24.96,378337,0
+CSWC.US,D,20240401,000000,24.98,25,24.59,24.7,254407,0
+CSWC.US,D,20240402,000000,24.74,24.74,24.45,24.66,191490,0
+CSWC.US,D,20240403,000000,24.75,24.93,24.6601,24.9,153043,0
+CSWC.US,D,20240404,000000,24.95,25.02,24.6,24.62,199129,0
+CSWC.US,D,20240405,000000,24.58,24.87,24.502,24.87,114415,0
+CSWC.US,D,20240408,000000,24.89,24.9799,24.67,24.96,175938,0
+CSWC.US,D,20240409,000000,24.96,25.16,24.83,25.16,241906,0
+CSWC.US,D,20240410,000000,24.95,25.07,24.72,24.9,186535,0
+CSWC.US,D,20240411,000000,24.91,25.05,24.75,25.03,142883,0
+CSWC.US,D,20240412,000000,25.04,25.1,24.36,24.51,242423,0
+CSWC.US,D,20240415,000000,24.62,24.88,24.36,24.39,203763,0
+CSWC.US,D,20240416,000000,24.3,24.5,24.08,24.42,248074,0
+CSWC.US,D,20240417,000000,24.49,24.87,24.4794,24.79,144585,0
+CSWC.US,D,20240418,000000,24.83,24.97,24.66,24.78,132661,0
+CSWC.US,D,20240419,000000,24.8,25.15,24.8,25.03,174359,0
+CSWC.US,D,20240422,000000,25.09,25.43,25,25.41,219603,0
+CSWC.US,D,20240423,000000,25.37,25.82,25.33,25.69,164701,0
+CSWC.US,D,20240424,000000,25.63,25.9,25.63,25.8,142666,0
+CSWC.US,D,20240425,000000,25.72,25.859,25.55,25.79,121307,0
+CSWC.US,D,20240426,000000,25.85,26.05,25.7806,25.89,137202,0
+CSWC.US,D,20240429,000000,25.9,26.1,25.85,25.96,176870,0
+CSWC.US,D,20240430,000000,25.84,26.04,25.81,25.82,150961,0
+CSWC.US,D,20240501,000000,25.84,26.34,25.84,26.18,213731,0
+CSWC.US,D,20240502,000000,26.18,26.18,25.55,25.79,262842,0
+CSWC.US,D,20240503,000000,26,26.23,25.88,26.17,199920,0
+CSWC.US,D,20240506,000000,26.33,26.5511,26.2891,26.53,254167,0
+CSWC.US,D,20240507,000000,26.7,26.79,26.45,26.57,189428,0
+CSWC.US,D,20240508,000000,26.57,26.68,26.48,26.48,203653,0
+CSWC.US,D,20240509,000000,26.56,26.94,26.5108,26.83,278301,0
+CSWC.US,D,20240510,000000,26.92,27.055,26.585,26.71,234031,0
+CSWC.US,D,20240513,000000,26.71,26.94,26.64,26.73,217191,0
+CSWC.US,D,20240514,000000,26.75,27.22,26.73,27.2,256590,0
+CSWC.US,D,20240515,000000,27.14,27.19,26.27,26.39,640365,0
+CSWC.US,D,20240516,000000,26.51,26.51,25.96,25.99,418970,0
+CSWC.US,D,20240517,000000,26.17,26.22,25.86,26.2,244364,0
+CSWC.US,D,20240520,000000,26.38,26.55,26.25,26.5,436905,0
+CSWC.US,D,20240521,000000,26.56,26.6511,26.36,26.42,323542,0
+CSWC.US,D,20240522,000000,26.29,26.38,25.67,25.76,1112934,0
+CSWC.US,D,20240523,000000,25.84,25.8687,25.3,25.35,306833,0
+CSWC.US,D,20240524,000000,25.5,25.9499,25.38,25.81,227210,0
+CSWC.US,D,20240528,000000,25.85,25.93,25.16,25.26,720039,0
+CSWC.US,D,20240529,000000,25.07,25.42,25.0601,25.29,266567,0
+CSWC.US,D,20240530,000000,25.37,25.49,25.25,25.34,331280,0
+CSWC.US,D,20240531,000000,25.5,25.66,25.37,25.58,427488,0
+CSWC.US,D,20240603,000000,25.58,25.97,25.4,25.69,896353,0
+CSWC.US,D,20240604,000000,25.7,25.8899,25.65,25.87,341907,0
+CSWC.US,D,20240605,000000,26,26.05,25.5,26.02,403855,0
+CSWC.US,D,20240606,000000,26.04,26.2399,25.88,25.92,434475,0
+CSWC.US,D,20240607,000000,25.87,26.2,25.87,26.13,303650,0
+CSWC.US,D,20240610,000000,26.28,26.34,26.0751,26.2,263134,0
+CSWC.US,D,20240611,000000,26.2,26.2435,25.9214,26.17,216429,0
+CSWC.US,D,20240612,000000,26.26,26.37,26.07,26.1,266250,0
+CSWC.US,D,20240613,000000,26.1,26.23,25.9,26.12,305847,0
+CSWC.US,D,20240614,000000,25.37,25.55,24.95,25.33,307081,0
+CSWC.US,D,20240617,000000,25.27,25.56,25.14,25.39,269893,0
+CSWC.US,D,20240618,000000,25.39,25.55,25.28,25.5,150128,0
+CSWC.US,D,20240620,000000,25.42,25.65,25.25,25.28,263816,0
+CSWC.US,D,20240621,000000,25.23,25.23,24.74,24.97,835896,0
+CSWC.US,D,20240624,000000,24.91,25.67,24.9,25.63,280663,0
+CSWC.US,D,20240625,000000,25.7,25.81,25.64,25.66,195115,0
+CSWC.US,D,20240626,000000,25.53,25.7396,25.53,25.68,146803,0
+CSWC.US,D,20240627,000000,25.55,26.06,25.54,25.91,273000,0
+CSWC.US,D,20240628,000000,26.07,26.29,25.91,26.09,285121,0
+CSWC.US,D,20240701,000000,26.21,26.35,25.9694,26.17,226873,0
+CSWC.US,D,20240702,000000,26.11,26.58,26.05,26.58,193590,0
+CSWC.US,D,20240703,000000,26.5,26.84,26.5,26.67,120894,0
+CSWC.US,D,20240705,000000,26.58,26.8784,26.56,26.845,168573,0
+CSWC.US,D,20240708,000000,26.9,27.0799,26.815,26.95,175462,0
+CSWC.US,D,20240709,000000,26.97,26.9897,26.56,26.61,178510,0
+CSWC.US,D,20240710,000000,26.61,26.89,26.61,26.88,153521,0
+CSWC.US,D,20240711,000000,26.99,27.09,26.82,27.07,204329,0
+CSWC.US,D,20240712,000000,27.1,27.23,26.98,26.98,161432,0
+CSWC.US,D,20240715,000000,27.1,27.2146,26.91,26.94,210568,0
+CSWC.US,D,20240716,000000,27,27.1,26.84,26.89,152826,0
+CSWC.US,D,20240717,000000,26.89,26.97,26.5601,26.83,183066,0
+CSWC.US,D,20240718,000000,26.77,26.83,26.045,26.1,274226,0
+CSWC.US,D,20240719,000000,26.13,26.2749,25.95,26.01,121074,0
+CSWC.US,D,20240722,000000,26.01,26.205,25.76,25.88,332858,0
+CSWC.US,D,20240723,000000,25.9,25.9999,25.8,25.89,155694,0
+CSWC.US,D,20240724,000000,25.93,25.94,25.52,25.55,135839,0
+CSWC.US,D,20240725,000000,25.59,25.86,25.59,25.66,184213,0
+CSWC.US,D,20240726,000000,25.65,26.05,25.61,26,204611,0
+CSWC.US,D,20240729,000000,26.02,26.07,25.73,25.84,184496,0
+CSWC.US,D,20240730,000000,25.82,25.97,25.8,25.97,138128,0
+CSWC.US,D,20240731,000000,25.96,26,25.63,25.67,174423,0
+CSWC.US,D,20240801,000000,25.75,25.88,25.42,25.63,272211,0
+CSWC.US,D,20240802,000000,25.47,25.47,24.54,24.55,422715,0
+CSWC.US,D,20240805,000000,23.3254,23.7,22.7,23.56,648753,0
+CSWC.US,D,20240806,000000,24,25.05,23.96,24.37,507583,0
+CSWC.US,D,20240807,000000,24.5,24.7,23.71,23.87,447576,0
+CSWC.US,D,20240808,000000,23.88,24.0299,23.695,23.91,238465,0
+CSWC.US,D,20240809,000000,24.03,25,23.7,23.93,271339,0
+CSWC.US,D,20240812,000000,24.04,24.06,23.71,23.83,262482,0
+CSWC.US,D,20240813,000000,23.9,24.04,23.7301,23.88,228264,0
+CSWC.US,D,20240814,000000,24.01,24.09,23.82,24.04,233876,0
+CSWC.US,D,20240815,000000,24.3,24.47,24.15,24.3,192291,0
+CSWC.US,D,20240816,000000,24.3,24.5975,24.25,24.35,139488,0
+CSWC.US,D,20240819,000000,24.43,24.7,24.39,24.7,337624,0
+CSWC.US,D,20240820,000000,24.7,24.76,24.54,24.55,130407,0
+CSWC.US,D,20240821,000000,24.57,24.66,24.43,24.47,149987,0
+CSWC.US,D,20240822,000000,24.62,24.83,24.5501,24.63,180888,0
+CSWC.US,D,20240823,000000,24.68,24.92,24.635,24.72,263421,0
+CSWC.US,D,20240826,000000,24.81,25,24.7,24.79,197396,0
+CSWC.US,D,20240827,000000,24.81,24.93,24.72,24.73,186587,0
+CSWC.US,D,20240828,000000,24.7,24.88,24.55,24.58,147564,0
+CSWC.US,D,20240829,000000,24.6,24.94,24.6,24.89,145074,0
+CSWC.US,D,20240830,000000,24.98,25.37,24.9162,25.33,227388,0
+CSWC.US,D,20240903,000000,25.33,25.38,25.01,25.04,244161,0
+CSWC.US,D,20240904,000000,25,25.28,25,25.16,130076,0
+CSWC.US,D,20240905,000000,25.16,25.39,25.16,25.36,211069,0
+CSWC.US,D,20240906,000000,25.41,25.43,24.82,24.99,251346,0
+CSWC.US,D,20240909,000000,25.1,25.33,25.06,25.09,207399,0
+CSWC.US,D,20240910,000000,25.18,25.22,25,25.06,180488,0
+CSWC.US,D,20240911,000000,25.11,25.41,24.84,25.36,232844,0
+CSWC.US,D,20240912,000000,25.42,25.59,25.27,25.41,286339,0
+CSWC.US,D,20240913,000000,24.95,25.07,24.8401,24.91,324997,0
+CSWC.US,D,20240916,000000,24.91,25.18,24.809,25.17,321030,0
+CSWC.US,D,20240917,000000,25.11,25.25,25.015,25.03,192618,0
+CSWC.US,D,20240918,000000,25.03,25.5,25.01,25.28,245537,0
+CSWC.US,D,20240919,000000,25.59,25.75,25.4,25.42,273729,0
+CSWC.US,D,20240920,000000,25.47,25.47,25.17,25.36,257927,0
+CSWC.US,D,20240923,000000,25.45,25.46,25.16,25.17,178537,0
+CSWC.US,D,20240924,000000,25.17,25.25,25.13,25.13,101993,0
+CSWC.US,D,20240925,000000,25.09,25.1465,24.8,24.81,156166,0
+CSWC.US,D,20240926,000000,24.84,25.115,24.84,25.08,122744,0
+CSWC.US,D,20240927,000000,25.22,25.6,25.17,25.5,192755,0
+CSWC.US,D,20240930,000000,25.56,25.84,25.23,25.29,363432,0
+CSWC.US,D,20241001,000000,25.21,25.29,24.91,24.99,198122,0
+CSWC.US,D,20241002,000000,24.89,25.2,24.89,25.08,126589,0
+CSWC.US,D,20241003,000000,25.04,25.3,25.04,25.28,138463,0
+CSWC.US,D,20241004,000000,25.4,25.51,25.18,25.51,163332,0
+CSWC.US,D,20241007,000000,25.43,25.455,25.1728,25.34,119000,0
+CSWC.US,D,20241008,000000,25.36,25.39,25.1425,25.26,118428,0
+CSWC.US,D,20241009,000000,25.3,25.37,25.17,25.19,158309,0
+CSWC.US,D,20241010,000000,25.17,25.37,25.15,25.37,147388,0
+CSWC.US,D,20241011,000000,25.37,25.45,25.3,25.42,144116,0
+CSWC.US,D,20241014,000000,25.45,25.45,25.185,25.27,152874,0
+CSWC.US,D,20241015,000000,25.33,25.48,25.22,25.26,131287,0
+CSWC.US,D,20241016,000000,25.25,25.72,25.25,25.69,168523,0
+CSWC.US,D,20241017,000000,25.65,25.7436,25.585,25.64,164903,0
+CSWC.US,D,20241018,000000,25.62,25.815,25.571,25.64,159877,0
+CSWC.US,D,20241021,000000,25.73,25.9,25.6394,25.85,177022,0
+CSWC.US,D,20241022,000000,25.85,25.86,25.61,25.84,167947,0
+CSWC.US,D,20241023,000000,25.75,25.77,25.43,25.59,149240,0
+CSWC.US,D,20241024,000000,25.53,25.68,25.43,25.59,185957,0
+CSWC.US,D,20241025,000000,25.73,25.75,25.482,25.63,249976,0
+CSWC.US,D,20241028,000000,25.63,25.796,25.61,25.72,172513,0
+CSWC.US,D,20241029,000000,25.37,25.53,24.26,24.48,584884,0
+CSWC.US,D,20241030,000000,24.48,24.84,24.26,24.4,214361,0
+CSWC.US,D,20241031,000000,24.14,24.43,24.11,24.18,234258,0
+CSWC.US,D,20241101,000000,24.13,24.42,23.86,23.98,193190,0
+CSWC.US,D,20241104,000000,22.96,22.96,22.01,22.33,2205653,0
+CSWC.US,D,20241105,000000,22.285,22.67,22.1,22.49,1243284,0
+CSWC.US,D,20241106,000000,23.07,23.07,22.52,22.76,691755,0
+CSWC.US,D,20241107,000000,22.86,23.4,22.83,23.31,457949,0
+CSWC.US,D,20241108,000000,23.31,23.36,22.74,22.91,1091143,0
+CSWC.US,D,20241111,000000,22.56,22.78,22.37,22.72,1452573,0
+CSWC.US,D,20241112,000000,22.65,22.9884,22.48,22.9,557541,0
+CSWC.US,D,20241113,000000,22.9,23.14,22.85,23.11,337669,0
+CSWC.US,D,20241114,000000,23.25,23.3422,22.9,23.01,328201,0
+CSWC.US,D,20241115,000000,22.97,23.135,22.79,22.88,319015,0
+CSWC.US,D,20241118,000000,22.86,23.09,22.83,22.86,377441,0
+CSWC.US,D,20241119,000000,22.92,23.01,22.8601,22.99,233112,0
+CSWC.US,D,20241120,000000,22.99,23.03,22.72,22.99,420598,0
+CSWC.US,D,20241121,000000,23.04,23.16,22.96,22.97,344846,0
+CSWC.US,D,20241122,000000,23.05,23.31,23.05,23.29,313427,0
+CSWC.US,D,20241125,000000,23.31,23.4258,23.16,23.23,265459,0
+CSWC.US,D,20241126,000000,23.25,23.3,23.18,23.26,199563,0
+CSWC.US,D,20241127,000000,23.29,23.46,23.26,23.35,227623,0
+CSWC.US,D,20241129,000000,23.43,23.62,23.39,23.56,149174,0
+CSWC.US,D,20241202,000000,23.585,23.64,23.38,23.49,289565,0
+CSWC.US,D,20241203,000000,23.56,23.64,23.35,23.48,335872,0
+CSWC.US,D,20241204,000000,23.4801,23.56,23.15,23.35,665576,0
+CSWC.US,D,20241205,000000,23.35,23.41,22.6,22.9,1056872,0
+CSWC.US,D,20241206,000000,23.05,23.07,22.6,22.92,1459951,0
+CSWC.US,D,20241209,000000,23.05,23.15,22.6,22.72,1563859,0
+CSWC.US,D,20241210,000000,22.79,22.82,22.55,22.82,540016,0
+CSWC.US,D,20241211,000000,22.91,22.91,22.73,22.81,436014,0
+CSWC.US,D,20241212,000000,22.85,22.94,22.54,22.545,1331600,0
+CSWC.US,D,20241213,000000,21.9,22.02,21.6251,21.73,997191,0
+CSWC.US,D,20241216,000000,21.7,21.72,21.43,21.47,930131,0
+CSWC.US,D,20241217,000000,21.4,21.4,21.204,21.25,821763,0
+CSWC.US,D,20241218,000000,21.24,21.42,20.83,20.88,894590,0
+CSWC.US,D,20241219,000000,21,21.1887,20.81,20.85,781048,0
+CSWC.US,D,20241220,000000,20.79,21.25,20.68,21.05,1119924,0
+CSWC.US,D,20241223,000000,20.97,21.17,20.7216,21.15,589031,0
+CSWC.US,D,20241224,000000,21.1,21.39,21.03,21.38,229494,0
+CSWC.US,D,20241226,000000,21.36,21.42,21.25,21.37,470596,0
+CSWC.US,D,20241227,000000,21.35,21.59,21.295,21.58,380175,0
+CSWC.US,D,20241230,000000,21.55,21.99,21.475,21.805,541813,0
+CSWC.US,D,20241231,000000,21.86,21.955,21.6517,21.82,524352,0
+CSWC.US,D,20250102,000000,21.95,22.205,21.8201,22.15,424511,0
+CSWC.US,D,20250103,000000,22.25,22.43,22.15,22.35,430955,0
+CSWC.US,D,20250106,000000,22.45,22.535,22.08,22.16,548006,0
+CSWC.US,D,20250107,000000,22.23,22.25,21.8616,22,375605,0
+CSWC.US,D,20250108,000000,22,22,21.755,21.94,419879,0
+CSWC.US,D,20250110,000000,21.85,21.9416,21.71,21.82,294669,0
+CSWC.US,D,20250113,000000,21.82,21.82,21.5,21.72,401251,0
+CSWC.US,D,20250114,000000,21.79,22.17,21.78,22.04,334123,0
+CSWC.US,D,20250115,000000,22.18,22.33,22.09,22.26,339746,0
+CSWC.US,D,20250116,000000,22.3,22.5398,22.25,22.52,442182,0
+CSWC.US,D,20250117,000000,22.53,22.6,22.4,22.49,304879,0
+CSWC.US,D,20250121,000000,22.6,22.71,22.5,22.67,592494,0
+CSWC.US,D,20250122,000000,22.67,22.68,22.4281,22.44,298434,0
+CSWC.US,D,20250123,000000,22.42,22.4887,22.305,22.31,221470,0
+CSWC.US,D,20250124,000000,22.35,22.49,22.2701,22.38,287610,0
+CSWC.US,D,20250127,000000,22.4,22.5,22.25,22.39,802336,0
+CSWC.US,D,20250128,000000,22.34,22.62,22.34,22.51,516025,0
+CSWC.US,D,20250129,000000,22.52,22.56,21.83,21.98,486545,0
+CSWC.US,D,20250130,000000,22.05,22.385,22.02,22.32,273982,0
+CSWC.US,D,20250131,000000,22.35,22.67,22.34,22.51,429255,0
+CSWC.US,D,20250203,000000,22.34,22.43,21.93,22.28,517632,0
+CSWC.US,D,20250204,000000,22.74,23.11,22.56,22.76,1202889,0
+CSWC.US,D,20250205,000000,22.76,22.78,22.39,22.76,546531,0
+CSWC.US,D,20250206,000000,22.83,22.9,22.58,22.88,436683,0
+CSWC.US,D,20250207,000000,22.92,23.01,22.83,22.97,405710,0
+CSWC.US,D,20250210,000000,23.1,23.22,23,23.03,702724,0
+CSWC.US,D,20250211,000000,23.095,23.2086,22.94,23.2,295641,0
+CSWC.US,D,20250212,000000,23.07,23.37,23.06,23.32,409974,0
+CSWC.US,D,20250213,000000,23.33,23.4,23.21,23.31,238588,0
+CSWC.US,D,20250214,000000,23.4,23.46,23.225,23.46,468410,0
+CSWC.US,D,20250218,000000,23.46,23.86,23.38,23.81,480133,0
+CSWC.US,D,20250219,000000,23.72,23.73,23.3103,23.63,498409,0
+CSWC.US,D,20250220,000000,23.63,23.67,23.4,23.61,496344,0
+CSWC.US,D,20250221,000000,23.76,23.77,23.135,23.26,884290,0
+CSWC.US,D,20250224,000000,23.4,23.49,23.14,23.17,663192,0
+CSWC.US,D,20250225,000000,23.15,23.3,23.12,23.2,479271,0
+CSWC.US,D,20250226,000000,23.24,23.35,23.08,23.18,455394,0
+CSWC.US,D,20250227,000000,23.27,23.29,22.9625,23.06,615466,0
+CSWC.US,D,20250228,000000,23.08,23.3851,23.06,23.29,891664,0
+CSWC.US,D,20250303,000000,23.29,23.5,23.02,23.11,1513067,0
+CSWC.US,D,20250304,000000,23.03,23.0795,22.65,22.75,761747,0
+CSWC.US,D,20250305,000000,22.75,22.815,22.22,22.5,964956,0
+CSWC.US,D,20250306,000000,22.45,22.69,22.3601,22.46,381470,0
+CSWC.US,D,20250307,000000,22.45,22.99,22.45,22.99,444889,0
+CSWC.US,D,20250310,000000,22.84,22.9599,22.61,22.73,531523,0
+CSWC.US,D,20250311,000000,22.8,22.8368,22.07,22.26,747954,0
+CSWC.US,D,20250312,000000,22.43,22.525,22.07,22.26,619471,0
+CSWC.US,D,20250313,000000,22.26,22.2924,21.73,21.79,1123029,0
+CSWC.US,D,20250314,000000,21.24,21.7,21.23,21.69,542944,0
+CSWC.US,D,20250317,000000,21.69,21.98,21.61,21.82,461444,0
+CSWC.US,D,20250318,000000,21.78,22.01,21.78,22,386089,0
+CSWC.US,D,20250319,000000,21.99,22.24,21.95,22.17,419408,0
+CSWC.US,D,20250320,000000,22.13,22.26,22.0412,22.22,267451,0
+CSWC.US,D,20250321,000000,22.2,22.35,22.1141,22.3,371895,0
+CSWC.US,D,20250324,000000,22.43,22.46,22.2,22.26,491362,0
+CSWC.US,D,20250325,000000,22.37,22.53,22.28,22.48,469831,0
+CSWC.US,D,20250326,000000,22.48,22.62,22.45,22.53,499019,0
+CSWC.US,D,20250327,000000,22.59,22.6835,22.52,22.655,457141,0
+CSWC.US,D,20250328,000000,22.67,22.67,22.205,22.37,612148,0
+CSWC.US,D,20250331,000000,22.35,22.39,21.86,22.32,742058,0
+CSWC.US,D,20250401,000000,22.29,22.48,22.216,22.44,883669,0
+CSWC.US,D,20250402,000000,22.38,22.49,22,22.06,501914,0
+CSWC.US,D,20250403,000000,21.62,21.9486,21.6002,21.77,752965,0
+CSWC.US,D,20250404,000000,21.4,21.425,19.6206,19.78,1592255,0
+CSWC.US,D,20250407,000000,18.77,19.61,18.01,18.7,2039415,0
+CSWC.US,D,20250408,000000,19.24,19.47,17.79,17.99,1163850,0
+CSWC.US,D,20250409,000000,17.75,19.85,17.46,19.73,1009088,0
+CSWC.US,D,20250410,000000,19.83,19.835,18.58,18.93,639518,0
+CSWC.US,D,20250411,000000,18.95,19.2693,18.432,19.03,525904,0
+CSWC.US,D,20250414,000000,19.32,19.56,18.85,19.22,568352,0
+CSWC.US,D,20250415,000000,19.3,20,19.16,19.75,575386,0
+CSWC.US,D,20250416,000000,19.64,19.8565,19.43,19.47,478168,0
+CSWC.US,D,20250417,000000,19.5,19.93,19.5,19.68,428914,0
+CSWC.US,D,20250421,000000,19.62,19.6438,19.065,19.36,347517,0
+CSWC.US,D,20250422,000000,19.5,19.7,19.28,19.48,1556830,0
+CSWC.US,D,20250423,000000,19.76,20,19.41,19.65,967019,0
+CSWC.US,D,20250424,000000,19.65,20.12,19.6337,19.96,431671,0
+CSWC.US,D,20250425,000000,19.97,20.24,19.96,20.24,314730,0
+CSWC.US,D,20250428,000000,20.2,20.48,20.18,20.42,331431,0
+CSWC.US,D,20250429,000000,20.45,20.59,20.27,20.53,367796,0
+CSWC.US,D,20250430,000000,20.26,20.46,19.9676,20.38,289715,0
+CSWC.US,D,20250501,000000,20.34,20.4982,20.13,20.14,386161,0
+CSWC.US,D,20250502,000000,20.4,20.56,20.245,20.51,342729,0
+CSWC.US,D,20250505,000000,20.5,20.505,20.07,20.08,342739,0
+CSWC.US,D,20250506,000000,20,20.23,19.985,20.15,299414,0
+CSWC.US,D,20250507,000000,20.2,20.258,19.892,19.96,282124,0
+CSWC.US,D,20250508,000000,20,20.2099,19.95,20.06,260491,0
+CSWC.US,D,20250509,000000,20.13,20.28,19.96,20.01,399565,0
+CSWC.US,D,20250512,000000,20.42,21.22,20.42,20.8,893004,0
+CSWC.US,D,20250513,000000,20.8,21.265,20.555,21.12,556963,0
+CSWC.US,D,20250514,000000,21.23,21.2742,20.75,20.94,482697,0
+CSWC.US,D,20250515,000000,20.7,20.98,20.4,20.86,411382,0
+CSWC.US,D,20250516,000000,20.85,21.42,20.85,21.37,341993,0
+CSWC.US,D,20250519,000000,21.14,21.58,21.06,21.55,378766,0
+CSWC.US,D,20250520,000000,21.46,21.595,21.17,21.46,295984,0
+CSWC.US,D,20250521,000000,21.25,21.4,20.67,20.72,1058251,0
+CSWC.US,D,20250522,000000,20.77,20.9,20.53,20.59,628515,0
+CSWC.US,D,20250523,000000,20.46,20.75,20.4,20.6,665770,0
+CSWC.US,D,20250527,000000,20.75,20.9397,20.65,20.8,712316,0
+CSWC.US,D,20250528,000000,20.76,20.895,20.6,20.62,337694,0
+CSWC.US,D,20250529,000000,20.62,20.7992,20.5661,20.75,298421,0
+CSWC.US,D,20250530,000000,20.71,20.84,20.67,20.82,285427,0
+CSWC.US,D,20250602,000000,20.82,20.82,20.57,20.65,432970,0
+CSWC.US,D,20250603,000000,20.63,20.89,20.52,20.8,431246,0
+CSWC.US,D,20250604,000000,20.81,20.97,20.735,20.8,281673,0
+CSWC.US,D,20250605,000000,20.89,20.93,20.58,20.77,509042,0
+CSWC.US,D,20250606,000000,20.97,21.09,20.8549,21.06,367345,0
+CSWC.US,D,20250609,000000,21.14,21.525,21.13,21.35,499472,0
+CSWC.US,D,20250610,000000,21.35,21.5,21.18,21.31,484199,0
+CSWC.US,D,20250611,000000,21.4,21.47,21.18,21.22,527773,0
+CSWC.US,D,20250612,000000,21.47,21.63,21.3,21.52,1057662,0
+CSWC.US,D,20250613,000000,20.54,20.8,20.53,20.65,657512,0
+CSWC.US,D,20250616,000000,20.96,21.19,20.59,20.66,519758,0
+CSWC.US,D,20250617,000000,20.65,21.05,20.54,21.01,625756,0
+CSWC.US,D,20250618,000000,21,21.4101,20.975,21.34,636030,0
+CSWC.US,D,20250620,000000,21.342,21.41,21.2,21.24,569365,0
+CSWC.US,D,20250623,000000,21.24,21.2899,20.895,21.23,559550,0
+CSWC.US,D,20250624,000000,21.59,21.8699,21.36,21.48,952409,0
+CSWC.US,D,20250625,000000,21.53,21.59,21.25,21.28,795903,0
+CSWC.US,D,20250626,000000,21.36,21.99,21.36,21.78,952347,0
+CSWC.US,D,20250627,000000,21.88,22.13,21.71,21.87,659628,0
+CSWC.US,D,20250630,000000,22.04,22.22,21.825,22.04,771020,0
+CSWC.US,D,20250701,000000,22.06,22.18,21.966,22.1,521477,0
+CSWC.US,D,20250702,000000,22.14,22.58,22.1373,22.53,537828,0
+CSWC.US,D,20250703,000000,22.61,22.85,22.575,22.8,368512,0
+CSWC.US,D,20250707,000000,22.8,22.875,22.5149,22.71,571247,0
+CSWC.US,D,20250708,000000,22.74,22.89,22.7368,22.74,540334,0
+CSWC.US,D,20250709,000000,22.85,22.89,22.58,22.75,487020,0
+CSWC.US,D,20250710,000000,22.84,23.23,22.8,23.14,608815,0
+CSWC.US,D,20250711,000000,23.09,23.3599,23.03,23.23,530443,0
+CSWC.US,D,20250714,000000,23.26,23.29,23.01,23.17,828092,0
+CSWC.US,D,20250715,000000,23,23.08,22.81,22.83,483108,0
+CSWC.US,D,20250716,000000,22.79,23,22.48,23,642879,0
+CSWC.US,D,20250717,000000,22.93,23.35,22.925,23.25,641423,0
+CSWC.US,D,20250718,000000,23.35,23.49,23.245,23.26,305703,0
+CSWC.US,D,20250721,000000,23.34,23.3834,22.95,23.02,560105,0
+CSWC.US,D,20250722,000000,23.11,23.2384,22.9115,23.1,406236,0
+CSWC.US,D,20250723,000000,23.18,23.34,23.15,23.26,459705,0
+CSWC.US,D,20250724,000000,23.33,23.48,23.22,23.24,339699,0
+CSWC.US,D,20250725,000000,23.24,23.37,23.115,23.33,318054,0
+CSWC.US,D,20250728,000000,23.4,23.46,22.95,23.02,812486,0
+CSWC.US,D,20250729,000000,23.13,23.13,22.605,23.01,640532,0
+CSWC.US,D,20250730,000000,23.035,23.23,22.8,22.86,438428,0
+CSWC.US,D,20250731,000000,22.81,23.04,22.68,22.82,447907,0
+CSWC.US,D,20250801,000000,22.6,22.8,22.295,22.49,480640,0
+CSWC.US,D,20250804,000000,22.6,22.74,22.36,22.47,513309,0
+CSWC.US,D,20250805,000000,22.47,22.67,21.96,22.62,469227,0
+CSWC.US,D,20250806,000000,22.75,22.8591,22.61,22.63,444804,0
+CSWC.US,D,20250807,000000,22.91,22.9426,22.42,22.5,662177,0
+CSWC.US,D,20250808,000000,22.76,23.07,22.6,22.9,510967,0
+CSWC.US,D,20250811,000000,22.93,23,22.41,22.69,1192283,0
+CSWC.US,D,20250812,000000,22.82,22.9889,22.64,22.8,1525981,0
+CSWC.US,D,20250813,000000,22.9,22.98,22.765,22.98,722108,0
+CSWC.US,D,20250814,000000,22.99,23.01,22.84,22.84,453508,0
+CSWC.US,D,20250815,000000,22.58,22.81,22.415,22.46,586142,0
+CSWC.US,D,20250818,000000,22.5,22.6499,22.47,22.58,572794,0
+CSWC.US,D,20250819,000000,22.52,22.765,22.5,22.56,640029,0
+CSWC.US,D,20250820,000000,22.64,22.74,22.33,22.39,806512,0
+CSWC.US,D,20250821,000000,22.29,22.545,22.25,22.39,485678,0
+CSWC.US,D,20250822,000000,22.51,22.73,22.49,22.54,413120,0
+CSWC.US,D,20250825,000000,22.65,22.65,22.36,22.39,321506,0
+CSWC.US,D,20250826,000000,22.38,22.66,22.29,22.62,457865,0
+CSWC.US,D,20250827,000000,22.56,22.73,22.54,22.65,358258,0
+CSWC.US,D,20250828,000000,22.69,22.885,22.64,22.86,500436,0
+CSWC.US,D,20250829,000000,22.78,23.04,22.78,22.96,608373,0
+CSWC.US,D,20250902,000000,22.9,23,22.66,22.8,650704,0
+CSWC.US,D,20250903,000000,22.9,22.9999,22.74,22.84,488840,0
+CSWC.US,D,20250904,000000,22.92,23,22.795,23,429885,0
+CSWC.US,D,20250905,000000,22.97,23.05,22.819,22.96,364843,0
+CSWC.US,D,20250908,000000,23.02,23.02,22.69,22.99,439873,0
+CSWC.US,D,20250909,000000,22.93,23.04,22.87,22.91,389932,0
+CSWC.US,D,20250910,000000,22.81,22.93,22.65,22.7,469846,0
+CSWC.US,D,20250911,000000,22.675,22.93,22.66,22.92,482479,0
+CSWC.US,D,20250912,000000,22.94,23,22.75,22.8,668422,0
+CSWC.US,D,20250915,000000,22.7,22.7,22.35,22.36,814238,0
+CSWC.US,D,20250916,000000,22.52,22.81,22.4,22.8,858525,0
+CSWC.US,D,20250917,000000,22.81,23.04,22.59,22.59,725070,0
+CSWC.US,D,20250918,000000,22.79,22.98,22.68,22.95,470440,0
+CSWC.US,D,20250919,000000,22.95,23.15,22.82,23.11,636504,0
+CSWC.US,D,20250922,000000,23.08,23.08,22.61,22.75,548320,0
+CSWC.US,D,20250923,000000,22.75,23.065,22.75,22.8,377248,0
+CSWC.US,D,20250924,000000,22.88,22.9,22.37,22.44,660738,0
+CSWC.US,D,20250925,000000,22.4,22.62,22.37,22.53,515563,0
+CSWC.US,D,20250926,000000,22.57,22.75,22.32,22.34,520108,0
+CSWC.US,D,20250929,000000,22.52,22.595,21.8488,21.93,664772,0
+CSWC.US,D,20250930,000000,21.96,22.15,21.69,21.86,594954,0
+CSWC.US,D,20251001,000000,21.78,21.8499,21.47,21.69,1004849,0
+CSWC.US,D,20251002,000000,21.7,22.1,21.61,22.04,613176,0
+CSWC.US,D,20251003,000000,22.002,22.1799,21.7901,21.85,464594,0
+CSWC.US,D,20251006,000000,21.91,22.075,21.5801,21.64,439450,0
+CSWC.US,D,20251007,000000,21.53,21.67,20.7,20.93,1271196,0
+CSWC.US,D,20251008,000000,20.95,21.19,20.575,20.65,682275,0
+CSWC.US,D,20251009,000000,20.62,20.62,19.845,19.91,1152669,0
+CSWC.US,D,20251010,000000,20.015,20.0298,19.37,19.47,1039299,0
+CSWC.US,D,20251013,000000,19.6,20.1789,19.6,20.14,785250,0
+CSWC.US,D,20251014,000000,20,20.29,19.8501,20.19,553658,0
+CSWC.US,D,20251015,000000,20.17,20.431,20.02,20.35,558968,0
+CSWC.US,D,20251016,000000,20.44,20.65,20.2325,20.33,584730,0
+CSWC.US,D,20251017,000000,20.3,20.4999,20.175,20.4,575126,0
+CSWC.US,D,20251020,000000,20.52,20.58,20.29,20.39,549133,0
+CSWC.US,D,20251021,000000,20.39,20.8323,20.375,20.73,515289,0
+CSWC.US,D,20251022,000000,20.73,20.78,20.435,20.49,451199,0
+CSWC.US,D,20251023,000000,20.5,20.6674,20.4522,20.6,471592,0
+CSWC.US,D,20251024,000000,20.66,20.75,20.56,20.68,357718,0
+CSWC.US,D,20251027,000000,20.705,20.9,20.63,20.87,505858,0
+CSWC.US,D,20251028,000000,20.86,21,20.76,20.84,567404,0
+CSWC.US,D,20251029,000000,20.85,20.9,20.31,20.41,624154,0
+CSWC.US,D,20251030,000000,20.4,20.47,20.075,20.2,530322,0
+CSWC.US,D,20251031,000000,20.21,20.45,20.0475,20.32,519620,0
+CSWC.US,D,20251103,000000,20.32,20.55,20.14,20.43,499720,0
+CSWC.US,D,20251104,000000,20.43,20.55,19.91,19.97,1015579,0
+CSWC.US,D,20251105,000000,20.24,20.575,19.93,20.57,912112,0
+CSWC.US,D,20251106,000000,20.56,20.56,20.125,20.37,815496,0
+CSWC.US,D,20251107,000000,20.27,20.8,20.11,20.77,676799,0
+CSWC.US,D,20251110,000000,20.97,20.97,20.7,20.79,765686,0
+CSWC.US,D,20251111,000000,20.825,20.91,20.65,20.825,614773,0
+CSWC.US,D,20251112,000000,20.85,21.04,20.81,20.95,662172,0
+CSWC.US,D,20251113,000000,21.05,21.07,20.755,20.87,682466,0
+CSWC.US,D,20251114,000000,20.51,20.88,20.21,20.8,686051,0
+CSWC.US,D,20251117,000000,20.75,20.75,20.51,20.51,708088,0
+CSWC.US,D,20251118,000000,20.4,20.59,20.2004,20.53,727260,0
+CSWC.US,D,20251119,000000,20.44,20.63,20.41,20.5,635696,0
+CSWC.US,D,20251120,000000,20.64,20.76,20.3506,20.48,682205,0
+CSWC.US,D,20251121,000000,20.47,21.0499,20.4001,20.91,607070,0
+CSWC.US,D,20251124,000000,20.96,21.19,20.76,21.11,592151,0
+CSWC.US,D,20251125,000000,21.11,21.47,21.05,21.45,588248,0
+CSWC.US,D,20251126,000000,21.45,21.65,21.38,21.57,500322,0
+CSWC.US,D,20251128,000000,21.65,21.7,21.43,21.52,315221,0
+CSWC.US,D,20251201,000000,21.365,21.56,21.34,21.4,505155,0
+CSWC.US,D,20251202,000000,21.45,21.529,21.215,21.27,454779,0
+CSWC.US,D,20251203,000000,21.24,21.85,21.24,21.82,509165,0
+CSWC.US,D,20251204,000000,21.81,21.91,21.74,21.87,406072,0
+CSWC.US,D,20251205,000000,21.88,22.070306,21.84,21.88,503672,0
+CSWC.US,D,20251208,000000,21.9,22.25,21.873587,22.09,506664,0
+CSWC.US,D,20251209,000000,22.11,22.3,22.05,22.3,615024,0
+CSWC.US,D,20251210,000000,22.36,22.4415,22.215,22.4,848067,0
+CSWC.US,D,20251211,000000,22.48,22.517,22.171,22.24,642600,0
+CSWC.US,D,20251212,000000,22.25,22.435,22.16,22.27,544105,0
+CSWC.US,D,20251215,000000,22.17,22.2081,21.7944,22.01,651316,0
+CSWC.US,D,20251216,000000,21.96,22.05,21.7,21.73,446887,0
+CSWC.US,D,20251217,000000,21.75,21.9399,21.69,21.74,450003,0
+CSWC.US,D,20251218,000000,21.8,21.85,21.48,21.5,601988,0
+CSWC.US,D,20251219,000000,21.52,21.6699,21.505,21.58,575158,0
+CSWC.US,D,20251222,000000,21.57,21.68,21.33,21.5,669047,0
+CSWC.US,D,20251223,000000,21.54,21.7,21.495,21.52,399322,0
+CSWC.US,D,20251224,000000,21.6,21.73,21.54,21.7,165639,0
+CSWC.US,D,20251226,000000,21.73,21.947,21.73,21.93,264285,0
+CSWC.US,D,20251229,000000,21.93,22.09,21.88,21.89,452779,0
+CSWC.US,D,20251230,000000,21.91,22.19,21.9,22.07,448571,0
+CSWC.US,D,20251231,000000,22.03,22.23,22.02,22.15,565666,0
+CSWC.US,D,20260102,000000,22.2,22.44,22.005,22.29,704131,0
+CSWC.US,D,20260105,000000,22.35,22.83,22.32,22.76,567050,0
+CSWC.US,D,20260106,000000,22.82,22.87,22.57,22.79,544563,0
+CSWC.US,D,20260107,000000,22.77,22.79,22.03,22.1,672480,0
+CSWC.US,D,20260108,000000,22.12,22.94,22.1,22.91,753349,0
+CSWC.US,D,20260109,000000,22.91,23.04,22.8797,22.98,459118,0
+CSWC.US,D,20260112,000000,22.99,23.21,22.9668,23.05,734324,0
+CSWC.US,D,20260113,000000,23.12,23.19,22.88,22.94,568389,0
+CSWC.US,D,20260114,000000,23.06,23.52,22.85,23.44,761638,0
+CSWC.US,D,20260115,000000,23.23,23.76,22.97,23.72,627747,0
+CSWC.US,D,20260116,000000,23.61,23.84,23.52,23.68,804385,0
+CSWC.US,D,20260120,000000,23.3,23.3,23,23.08,763133,0
+CSWC.US,D,20260121,000000,23.12,23.33144,23.09,23.15,700131,0
+CSWC.US,D,20260122,000000,23.29,23.32,23.02,23.08,592368,0
+CSWC.US,D,20260123,000000,23.08,23.09,22.6901,23.08,1010351,0
+CSWC.US,D,20260126,000000,23.05,23.13,22.65,23.07,912244,0
+CSWC.US,D,20260127,000000,23.11,23.445,23.09,23.38,605194,0
+CSWC.US,D,20260128,000000,23.4,23.65,23.21,23.24,357320,0
+CSWC.US,D,20260129,000000,23.26,23.57,23.22,23.56,465410,0
+CSWC.US,D,20260130,000000,23.54,23.6351,23.27,23.44,607835,0
+CSWC.US,D,20260202,000000,23.44,23.44,22.83,23.15,823747,0
+CSWC.US,D,20260203,000000,23.46,23.84,22.85,23.28,801681,0
+CSWC.US,D,20260204,000000,23.38,23.46,23.01,23.22,736257,0
+CSWC.US,D,20260205,000000,23.04,23.2288,22.6,23.01,722568,0
+CSWC.US,D,20260206,000000,23.07,23.25,22.87,23.19,568846,0
+CSWC.US,D,20260209,000000,23.25,23.27,23.01,23.25,628280,0
+CSWC.US,D,20260210,000000,23.31,23.5,23.17,23.37,639596,0
+CSWC.US,D,20260211,000000,23.43,23.47,23.1156,23.23,541850,0
+CSWC.US,D,20260212,000000,23.38,23.4,22.9,23.07,588790,0
+CSWC.US,D,20260213,000000,22.88,23.03,22.61,22.81,632854,0
+CSWC.US,D,20260217,000000,22.93,23.15,22.76,22.97,661612,0
+CSWC.US,D,20260218,000000,23,23.14,22.89,23.03,388158,0
diff --git a/daily/us/nasdaq stocks/1/cvlg.us.txt b/daily/us/nasdaq stocks/1/cvlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b719c7ad4c3ebdb73088f65197ef7ca26e015a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvlg.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVLG.US,D,20050225,000000,9.64245,9.9432,9.58885,9.93835,31398.056470145,0
+CVLG.US,D,20050228,000000,10.0064,10.1325,9.8366,10.0113,68823.372553285,0
+CVLG.US,D,20050301,000000,10.0356,10.1714,10.0356,10.1276,27090.816051176,0
+CVLG.US,D,20050302,000000,10.278,10.2926,9.92845,10.2488,121511.03338436,0
+CVLG.US,D,20050303,000000,10.3071,10.4332,10.1763,10.3217,59516.363079282,0
+CVLG.US,D,20050304,000000,10.4332,10.4576,10.3364,10.4283,70302.958956749,0
+CVLG.US,D,20050307,000000,10.4672,10.5014,10.351,10.4332,27142.190579074,0
+CVLG.US,D,20050308,000000,10.5062,10.5062,10.3607,10.3802,91796.006448159,0
+CVLG.US,D,20050309,000000,10.4428,10.4916,10.2682,10.2682,40289.959758732,0
+CVLG.US,D,20050310,000000,10.4332,10.4332,10.3169,10.3656,35748.45149255,0
+CVLG.US,D,20050311,000000,10.273,10.3802,9.987,10.0594,36973.220237638,0
+CVLG.US,D,20050314,000000,10.1373,10.346,10.0546,10.346,79846.291259081,0
+CVLG.US,D,20050315,000000,10.385,10.4332,10.147,10.1763,46056.236770005,0
+CVLG.US,D,20050316,000000,10.1812,10.4818,10.1373,10.3265,82162.254976724,0
+CVLG.US,D,20050317,000000,10.4672,10.4672,10.1422,10.3071,60687.702315358,0
+CVLG.US,D,20050318,000000,10.4186,10.4186,9.58405,9.7636,248808.89359118,0
+CVLG.US,D,20050321,000000,9.7977,9.93835,9.657,9.6619,57823.058639765,0
+CVLG.US,D,20050322,000000,9.6619,9.8172,9.33195,9.33195,124028.38525137,0
+CVLG.US,D,20050323,000000,8.75915,8.75915,7.9538,8.15725,447344.72916245,0
+CVLG.US,D,20050324,000000,8.0361,8.2205,7.80795,7.8565,528765.13595633,0
+CVLG.US,D,20050328,000000,7.9441,8.34655,7.7884,8.2059,362704.16695993,0
+CVLG.US,D,20050329,000000,8.2886,8.3271,8.1286,8.31735,147081.16340976,0
+CVLG.US,D,20050330,000000,8.2984,8.439,8.2498,8.3709,80355.92657583,0
+CVLG.US,D,20050331,000000,8.3952,8.58935,8.35625,8.54065,618699.32951346,0
+CVLG.US,D,20050401,000000,8.439,8.6283,8.2984,8.5602,298868.23357499,0
+CVLG.US,D,20050404,000000,8.62345,8.7397,8.3952,8.565,125781.28414325,0
+CVLG.US,D,20050405,000000,8.5844,8.5844,8.3757,8.4682,384807.54384277,0
+CVLG.US,D,20050406,000000,8.51635,8.79815,8.51635,8.57485,103735.44673166,0
+CVLG.US,D,20050407,000000,8.70565,8.7397,8.58935,8.58935,140227.80138817,0
+CVLG.US,D,20050408,000000,8.5455,8.57485,8.04585,8.08475,70979.047743886,0
+CVLG.US,D,20050411,000000,8.10425,8.29355,8.10425,8.1767,66373.835063108,0
+CVLG.US,D,20050412,000000,8.2157,8.39035,8.0994,8.23515,111908.10662967,0
+CVLG.US,D,20050413,000000,8.28375,8.28375,8.10425,8.1524,66708.796985004,0
+CVLG.US,D,20050414,000000,8.1962,8.1962,7.93435,7.9393,68110.294106062,0
+CVLG.US,D,20050415,000000,7.99235,8.1913,7.837,7.8419,56770.908308413,0
+CVLG.US,D,20050418,000000,7.9003,7.97765,7.7792,7.837,40320.784475472,0
+CVLG.US,D,20050419,000000,7.81265,7.9971,7.745,7.9538,100850.2532449,0
+CVLG.US,D,20050420,000000,8.00685,8.00685,7.5315,7.57035,74369.766585155,0
+CVLG.US,D,20050421,000000,7.5363,8.2448,7.4828,7.58495,157814.32977821,0
+CVLG.US,D,20050422,000000,7.58495,7.6429,6.8035,6.86185,285784.16880991,0
+CVLG.US,D,20050425,000000,6.9635,6.9635,6.7937,6.80825,179780.02292629,0
+CVLG.US,D,20050426,000000,6.8424,6.8424,6.6045,6.619,117844.94707356,0
+CVLG.US,D,20050427,000000,6.59955,6.65305,6.4054,6.5465,188745.90553505,0
+CVLG.US,D,20050428,000000,6.5849,6.6483,6.4396,6.46385,375465.59968979,0
+CVLG.US,D,20050429,000000,6.58985,6.58985,6.41515,6.51245,67487.634827938,0
+CVLG.US,D,20050502,000000,6.5465,6.5947,6.4102,6.5947,97159.50716071,0
+CVLG.US,D,20050503,000000,6.6045,6.6288,6.39085,6.493,132720.95537171,0
+CVLG.US,D,20050504,000000,6.57525,6.69205,6.4492,6.69205,149972.52183986,0
+CVLG.US,D,20050505,000000,6.71635,6.7937,6.5947,6.77425,167828.25275609,0
+CVLG.US,D,20050506,000000,6.89115,6.89115,6.69695,6.77425,135180.76776747,0
+CVLG.US,D,20050509,000000,6.82785,6.8473,6.7261,6.8424,116065.33342718,0
+CVLG.US,D,20050510,000000,6.8424,6.8424,6.5514,6.619,77894.059198957,0
+CVLG.US,D,20050511,000000,6.56545,6.7402,6.56545,6.6336,181489.76721473,0
+CVLG.US,D,20050512,000000,6.624,6.71635,6.50275,6.6141,127540.34797848,0
+CVLG.US,D,20050513,000000,6.63845,6.63845,6.5514,6.58985,155866.20768032,0
+CVLG.US,D,20050516,000000,6.6726,7.20645,6.6726,7.09445,187395.78294189,0
+CVLG.US,D,20050517,000000,7.1821,7.1821,6.86185,6.91495,447550.22727405,0
+CVLG.US,D,20050518,000000,7.0365,7.07065,6.9246,7.0512,177490.77396315,0
+CVLG.US,D,20050519,000000,7.06085,7.06085,6.8813,6.9246,46685.060991477,0
+CVLG.US,D,20050520,000000,6.9879,7.0317,6.9392,7.0073,98332.9013779,0
+CVLG.US,D,20050523,000000,7.0993,7.0993,6.95865,7.0122,146727.70665782,0
+CVLG.US,D,20050524,000000,7.0365,7.0365,6.90075,6.9635,109853.12551375,0
+CVLG.US,D,20050525,000000,7.0073,7.0073,6.6872,6.6872,53201.40611006,0
+CVLG.US,D,20050526,000000,6.77425,6.8473,6.68225,6.7888,38006.875738945,0
+CVLG.US,D,20050527,000000,6.83265,6.8424,6.70665,6.7888,95104.52604479,0
+CVLG.US,D,20050531,000000,6.8521,6.8521,6.731,6.73535,186993.00664317,0
+CVLG.US,D,20050601,000000,6.7888,6.89585,6.731,6.81325,95982.002981288,0
+CVLG.US,D,20050602,000000,6.80825,6.8764,6.7937,6.8521,53433.618976159,0
+CVLG.US,D,20050603,000000,6.80825,6.8375,6.75975,6.81325,74129.333794592,0
+CVLG.US,D,20050606,000000,6.8764,6.8764,6.6726,6.74995,189952.17945009,0
+CVLG.US,D,20050607,000000,6.7646,6.7792,6.39085,6.4054,424164.54217487,0
+CVLG.US,D,20050608,000000,6.16315,6.16315,5.81365,5.96895,743860.0093597,0
+CVLG.US,D,20050609,000000,5.9786,6.0322,5.8429,5.89595,202804.03134906,0
+CVLG.US,D,20050610,000000,5.9104,5.9104,5.70175,5.80395,205278.22861261,0
+CVLG.US,D,20050613,000000,5.69685,5.8666,5.6535,5.8429,209217.62741184,0
+CVLG.US,D,20050614,000000,5.8429,5.9933,5.8429,5.9883,151423.3385077,0
+CVLG.US,D,20050615,000000,5.9933,5.9933,5.84765,5.9786,262462.18812534,0
+CVLG.US,D,20050616,000000,5.9786,6.0078,5.91535,5.9543,67816.431806484,0
+CVLG.US,D,20050617,000000,6.0414,6.10465,5.92025,6.08035,168327.61316726,0
+CVLG.US,D,20050620,000000,6.09495,6.09495,5.94455,5.9786,72049.69290528,0
+CVLG.US,D,20050621,000000,5.93975,6.10965,5.7942,6.0463,491707.66149295,0
+CVLG.US,D,20050622,000000,6.08525,6.28425,6.08525,6.2794,135143.77810738,0
+CVLG.US,D,20050623,000000,5.6535,6.05115,5.21655,5.93005,1420822.1634717,0
+CVLG.US,D,20050624,000000,5.92025,6.25985,5.8575,6.0901,436253.99607983,0
+CVLG.US,D,20050627,000000,6.0901,6.1777,6.0273,6.0414,203921.94107612,0
+CVLG.US,D,20050628,000000,6.05605,6.21115,5.96895,6.16785,101191.38011014,0
+CVLG.US,D,20050629,000000,6.1874,6.24535,6.16785,6.2307,176072.83699317,0
+CVLG.US,D,20050630,000000,6.24535,6.4492,6.22585,6.4054,129406.27083173,0
+CVLG.US,D,20050701,000000,6.4201,6.65795,6.36695,6.5802,222244.15270567,0
+CVLG.US,D,20050705,000000,6.56545,6.75475,6.5416,6.75475,104317.00638746,0
+CVLG.US,D,20050706,000000,6.71635,6.71635,6.63845,6.65795,83724.040624824,0
+CVLG.US,D,20050707,000000,6.5947,6.6872,6.5947,6.6726,121691.87172257,0
+CVLG.US,D,20050708,000000,6.6726,6.8813,6.6336,6.8813,256508.90783251,0
+CVLG.US,D,20050711,000000,6.89585,7.17235,6.89585,7.16745,98659.643375332,0
+CVLG.US,D,20050712,000000,7.1821,7.255,7.1188,7.20155,109816.13585366,0
+CVLG.US,D,20050713,000000,7.20645,7.2307,7.0317,7.0317,84961.139256608,0
+CVLG.US,D,20050714,000000,7.13835,7.2307,6.89585,7.0317,182361.07920788,0
+CVLG.US,D,20050715,000000,6.9539,7.06085,6.91975,6.949,119014.23132852,0
+CVLG.US,D,20050718,000000,7.01715,7.022,6.8813,6.93445,103495.01394109,0
+CVLG.US,D,20050719,000000,6.9101,6.9101,6.6483,6.65795,144541.20675048,0
+CVLG.US,D,20050720,000000,6.624,6.9392,6.624,6.89115,130824.20780172,0
+CVLG.US,D,20050721,000000,6.9101,7.08475,6.89585,6.95865,205937.87755082,0
+CVLG.US,D,20050722,000000,6.9733,7.0025,6.89115,6.96845,87585.350141638,0
+CVLG.US,D,20050725,000000,6.89115,6.91975,6.493,6.65305,213054.27715527,0
+CVLG.US,D,20050726,000000,6.6483,6.75475,6.3815,6.3859,275614.06726723,0
+CVLG.US,D,20050727,000000,6.39085,6.493,6.39085,6.4541,191246.81755312,0
+CVLG.US,D,20050728,000000,6.5173,6.75475,6.5173,6.7402,62403.61154715,0
+CVLG.US,D,20050729,000000,6.7841,6.8181,6.50765,6.5514,49200.357877363,0
+CVLG.US,D,20050801,000000,6.624,6.7693,6.624,6.75475,86691.433356213,0
+CVLG.US,D,20050802,000000,6.87155,6.87155,6.70665,6.8181,81354.647398168,0
+CVLG.US,D,20050803,000000,6.79865,6.82785,6.69695,6.7841,168894.78795526,0
+CVLG.US,D,20050804,000000,6.74505,6.7841,6.532,6.532,61801.502080186,0
+CVLG.US,D,20050805,000000,6.52215,6.69205,6.52215,6.5849,89560.186994037,0
+CVLG.US,D,20050808,000000,6.6336,6.8764,6.6336,6.77425,59627.332059543,0
+CVLG.US,D,20050809,000000,6.7937,6.82785,6.75975,6.80825,69542.615943857,0
+CVLG.US,D,20050810,000000,6.83265,6.857,6.52215,6.69695,119595.79098433,0
+CVLG.US,D,20050811,000000,6.6872,6.7937,6.6726,6.7937,80884.056722621,0
+CVLG.US,D,20050812,000000,6.7261,6.7261,6.50275,6.5416,93883.867261933,0
+CVLG.US,D,20050815,000000,6.4978,6.63845,6.4978,6.5704,83837.064586199,0
+CVLG.US,D,20050816,000000,6.67745,6.67745,6.4346,6.45895,62958.456448449,0
+CVLG.US,D,20050817,000000,6.4541,6.64345,6.4541,6.5173,49726.433043039,0
+CVLG.US,D,20050818,000000,6.4443,6.5802,6.4201,6.4201,141366.26092639,0
+CVLG.US,D,20050819,000000,6.4054,6.50765,6.4054,6.42965,42077.793329584,0
+CVLG.US,D,20050822,000000,6.4541,6.493,6.4006,6.48815,103036.75315224,0
+CVLG.US,D,20050823,000000,6.4833,6.57525,6.3767,6.41515,152465.21393347,0
+CVLG.US,D,20050824,000000,6.41515,6.5465,6.41515,6.50765,50141.539228455,0
+CVLG.US,D,20050825,000000,6.5173,6.5173,6.3859,6.4201,37043.089595578,0
+CVLG.US,D,20050826,000000,6.4492,6.4492,6.3329,6.3329,87340.807388844,0
+CVLG.US,D,20050829,000000,6.3085,6.36695,6.28915,6.3037,121229.50097148,0
+CVLG.US,D,20050830,000000,6.32325,6.34265,6.25025,6.25025,69524.121113814,0
+CVLG.US,D,20050831,000000,6.23555,6.2744,5.96895,6.09975,147693.5477823,0
+CVLG.US,D,20050901,000000,6.09495,6.16785,6.0755,6.08525,79951.095295994,0
+CVLG.US,D,20050902,000000,6.1241,6.16315,6.10465,6.12905,20054.560710266,0
+CVLG.US,D,20050906,000000,6.255,6.33775,6.1145,6.1777,63566.730858761,0
+CVLG.US,D,20050907,000000,6.1922,6.2794,6.16315,6.2794,38598.71030033,0
+CVLG.US,D,20050908,000000,6.2069,6.22585,5.9982,6.0755,65391.554089699,0
+CVLG.US,D,20050909,000000,6.12905,6.12905,5.94455,5.9786,240087.55373519,0
+CVLG.US,D,20050912,000000,5.94455,6.0366,5.94455,5.96895,66673.862306033,0
+CVLG.US,D,20050913,000000,5.96895,6.02245,5.88615,5.93005,44377.317198299,0
+CVLG.US,D,20050914,000000,6.05115,6.1874,5.90575,5.9104,56294.15268952,0
+CVLG.US,D,20050915,000000,6.10965,6.1388,6.0414,6.0463,46093.226430092,0
+CVLG.US,D,20050916,000000,6.10465,6.1922,5.91535,6.16785,128874.03072271,0
+CVLG.US,D,20050919,000000,6.14355,6.14355,5.93005,5.93975,51801.963970117,0
+CVLG.US,D,20050920,000000,6.0029,6.0029,5.91535,5.93975,124704.47403851,0
+CVLG.US,D,20050921,000000,5.9104,5.96895,5.88135,5.9104,52722.595510051,0
+CVLG.US,D,20050922,000000,5.89105,6.02245,5.8716,5.90575,31202.833264134,0
+CVLG.US,D,20050923,000000,5.92515,5.9738,5.89105,5.92515,116702.37757311,0
+CVLG.US,D,20050926,000000,5.9835,6.02245,5.9543,6.0029,63550.291009834,0
+CVLG.US,D,20050927,000000,5.95915,5.9933,5.8765,5.8765,47163.871591487,0
+CVLG.US,D,20050928,000000,5.8765,5.9104,5.78935,5.8575,37554.779893442,0
+CVLG.US,D,20050929,000000,5.8429,5.8765,5.8331,5.8716,102095.57180115,0
+CVLG.US,D,20050930,000000,5.86185,5.8716,5.8526,5.8716,92850.211760626,0
+CVLG.US,D,20051003,000000,5.8575,5.9543,5.84765,5.8575,146742.09152563,0
+CVLG.US,D,20051004,000000,5.84765,5.9008,5.81365,5.83805,251143.35213884,0
+CVLG.US,D,20051005,000000,5.8331,5.89595,5.7845,5.80395,91837.106070478,0
+CVLG.US,D,20051006,000000,5.8088,5.8666,5.74555,5.82345,31459.705903622,0
+CVLG.US,D,20051007,000000,5.8526,5.88135,5.8331,5.8716,278589.67992309,0
+CVLG.US,D,20051010,000000,5.89595,5.89595,5.8283,5.89105,45304.113681578,0
+CVLG.US,D,20051011,000000,5.8429,5.90575,5.8429,5.8526,173282.17263774,0
+CVLG.US,D,20051012,000000,5.8331,5.8716,5.6244,5.74555,83596.631795636,0
+CVLG.US,D,20051013,000000,5.7115,5.8716,5.6731,5.84765,67878.081239961,0
+CVLG.US,D,20051014,000000,5.8716,5.8716,5.7066,5.77475,152693.31683734,0
+CVLG.US,D,20051017,000000,5.6778,5.7212,5.64875,5.69685,45452.072321924,0
+CVLG.US,D,20051018,000000,5.6584,5.6584,5.2896,5.32855,78208.471309694,0
+CVLG.US,D,20051019,000000,5.0468,5.2896,4.76062,5.28465,309091.76462668,0
+CVLG.US,D,20051020,000000,5.33775,5.42535,4.99812,5.13925,70078.966015113,0
+CVLG.US,D,20051021,000000,5.0955,5.18255,4.77036,4.84774,142936.26649895,0
+CVLG.US,D,20051024,000000,4.91585,5.3042,4.91585,5.0906,235435.07648875,0
+CVLG.US,D,20051025,000000,5.19715,5.4546,5.0906,5.2653,196051.36340214,0
+CVLG.US,D,20051026,000000,5.3042,5.3864,5.2653,5.3523,149524.53595659,0
+CVLG.US,D,20051027,000000,5.31385,5.31875,5.1728,5.1728,77417.303580065,0
+CVLG.US,D,20051028,000000,5.2263,5.35725,5.2117,5.2993,117138.03356969,0
+CVLG.US,D,20051031,000000,5.35725,5.3913,5.12945,5.16795,147814.79166814,0
+CVLG.US,D,20051101,000000,5.1344,5.1539,4.86232,4.98356,180293.76820527,0
+CVLG.US,D,20051102,000000,4.91101,5.33775,4.91101,5.2945,74493.065452109,0
+CVLG.US,D,20051103,000000,5.3621,5.3718,5.30905,5.3718,63246.153804679,0
+CVLG.US,D,20051104,000000,5.3718,5.40105,5.34755,5.3864,74137.553719056,0
+CVLG.US,D,20051107,000000,5.40595,5.4302,5.27015,5.3237,56446.221292097,0
+CVLG.US,D,20051108,000000,5.3237,5.33775,5.24585,5.27015,21910.208657942,0
+CVLG.US,D,20051109,000000,5.33775,5.33775,5.0468,5.15815,108196.81073432,0
+CVLG.US,D,20051110,000000,5.13925,5.2409,5.1003,5.2312,95531.962116902,0
+CVLG.US,D,20051111,000000,5.2312,5.4108,5.20205,5.367,333529.60005721,0
+CVLG.US,D,20051114,000000,5.367,5.56595,5.367,5.4302,384949.33753975,0
+CVLG.US,D,20051115,000000,5.4497,5.50325,5.3864,5.39615,49457.230516853,0
+CVLG.US,D,20051116,000000,5.31385,5.6731,5.2993,5.5319,169653.07598703,0
+CVLG.US,D,20051117,000000,5.55135,5.60495,5.50325,5.56595,26601.730545587,0
+CVLG.US,D,20051118,000000,5.64385,5.74065,5.57575,5.70175,96516.298071427,0
+CVLG.US,D,20051121,000000,5.7942,5.8088,5.6828,5.7212,69727.564244291,0
+CVLG.US,D,20051122,000000,5.72605,5.7699,5.6147,5.64875,36114.238131182,0
+CVLG.US,D,20051123,000000,5.6828,5.6828,5.50325,5.5125,49866.171758921,0
+CVLG.US,D,20051125,000000,5.5854,5.6147,5.56595,5.6098,16279.56040032,0
+CVLG.US,D,20051128,000000,5.6535,5.6683,5.5854,5.5854,47381.699589773,0
+CVLG.US,D,20051129,000000,5.6535,5.6778,5.52705,5.55625,65463.478428755,0
+CVLG.US,D,20051130,000000,5.57085,5.6778,5.57085,5.64385,196384.27034292,0
+CVLG.US,D,20051201,000000,5.69685,5.81365,5.6633,5.70175,260487.35127293,0
+CVLG.US,D,20051202,000000,5.76505,5.82345,5.6633,5.70175,112510.21609664,0
+CVLG.US,D,20051205,000000,5.76015,5.83805,5.7359,5.81365,277375.18608357,0
+CVLG.US,D,20051206,000000,5.82345,5.88135,5.7212,5.7212,346083.47969437,0
+CVLG.US,D,20051207,000000,5.76015,5.76015,5.5952,5.639,106396.64727677,0
+CVLG.US,D,20051208,000000,5.6341,5.7796,5.33775,5.5854,179323.81711855,0
+CVLG.US,D,20051209,000000,5.57085,5.7942,5.57085,5.74065,52062.946571841,0
+CVLG.US,D,20051212,000000,5.64385,5.88615,5.64385,5.8765,447196.77052211,0
+CVLG.US,D,20051213,000000,5.8765,6.21115,5.8526,6.17275,175339.20873478,0
+CVLG.US,D,20051214,000000,6.15825,6.221,6.1241,6.1922,143341.09777879,0
+CVLG.US,D,20051215,000000,6.1922,6.19715,6.0463,6.1145,120904.81395517,0
+CVLG.US,D,20051216,000000,6.15825,6.328,6.15825,6.22585,293983.54346243,0
+CVLG.US,D,20051219,000000,6.2794,6.2794,6.09495,6.15825,74957.491184308,0
+CVLG.US,D,20051220,000000,6.1777,6.2069,6.0706,6.14355,80795.692534638,0
+CVLG.US,D,20051221,000000,6.56545,6.7937,6.4833,6.7937,412973.11501756,0
+CVLG.US,D,20051222,000000,6.731,6.7937,6.56545,6.69205,246704.59292845,0
+CVLG.US,D,20051223,000000,6.74995,6.9392,6.6872,6.9392,126944.40345486,0
+CVLG.US,D,20051227,000000,6.93445,6.9879,6.70665,6.7841,59797.895492164,0
+CVLG.US,D,20051228,000000,6.7888,6.857,6.64345,6.69695,115378.96973446,0
+CVLG.US,D,20051229,000000,6.69695,6.9295,6.69695,6.8375,105221.19807847,0
+CVLG.US,D,20051230,000000,6.8035,6.91495,6.71635,6.7841,70397.48808808,0
+CVLG.US,D,20060103,000000,6.8181,7.02685,6.71155,6.9977,121321.9751217,0
+CVLG.US,D,20060104,000000,6.89585,7.25945,6.857,7.20155,188860.98447754,0
+CVLG.US,D,20060105,000000,6.9539,7.1091,6.70665,6.8424,213017.28749519,0
+CVLG.US,D,20060106,000000,6.7937,6.87155,6.59955,6.7841,199674.29510951,0
+CVLG.US,D,20060109,000000,6.8375,6.8521,6.6483,6.6628,189906.96986554,0
+CVLG.US,D,20060110,000000,6.6288,6.6288,6.3815,6.5514,177891.49528075,0
+CVLG.US,D,20060111,000000,6.5514,6.7646,6.493,6.6483,289575.60896877,0
+CVLG.US,D,20060112,000000,6.6483,6.6628,6.4735,6.6336,135012.25931596,0
+CVLG.US,D,20060113,000000,6.619,6.6872,6.493,6.5606,161638.64963494,0
+CVLG.US,D,20060117,000000,6.5465,6.6141,6.37195,6.3767,134438.91958462,0
+CVLG.US,D,20060118,000000,6.39085,6.60935,6.29885,6.6045,61092.533595194,0
+CVLG.US,D,20060119,000000,6.6677,6.71635,6.4784,6.71635,51873.888309176,0
+CVLG.US,D,20060120,000000,6.7693,6.7693,6.50765,6.5271,44662.959573412,0
+CVLG.US,D,20060123,000000,6.56545,6.7693,6.493,6.5563,98193.162662019,0
+CVLG.US,D,20060124,000000,6.6483,6.65305,6.5606,6.57525,81095.719777561,0
+CVLG.US,D,20060125,000000,7.5217,7.5363,7.2259,7.2502,619860.39384396,0
+CVLG.US,D,20060126,000000,7.32755,7.32755,7.26425,7.3031,157978.72826749,0
+CVLG.US,D,20060127,000000,7.2837,7.3081,7.21125,7.2984,125495.64176813,0
+CVLG.US,D,20060130,000000,7.26915,7.57035,7.26915,7.3908,427966.25723934,0
+CVLG.US,D,20060131,000000,7.4103,7.4584,7.33245,7.40545,126697.80572095,0
+CVLG.US,D,20060201,000000,7.35185,7.4341,7.27405,7.3031,122464.54462215,0
+CVLG.US,D,20060202,000000,7.25945,7.3131,7.13335,7.16745,124346.90732434,0
+CVLG.US,D,20060203,000000,7.1285,7.1918,7.056,7.1625,78919.494775802,0
+CVLG.US,D,20060206,000000,7.2259,7.2886,7.1237,7.1625,80242.902614455,0
+CVLG.US,D,20060207,000000,7.1285,7.20645,6.9392,7.02685,159610.38327353,0
+CVLG.US,D,20060208,000000,7.01715,7.2984,6.9733,7.17235,141988.92020451,0
+CVLG.US,D,20060209,000000,7.24535,7.33735,7.1772,7.2789,141181.31262595,0
+CVLG.US,D,20060210,000000,7.24045,7.5656,7.13835,7.5461,189080.86745694,0
+CVLG.US,D,20060213,000000,7.49735,7.60875,7.39565,7.47305,45727.439791458,0
+CVLG.US,D,20060214,000000,7.4536,7.7159,7.4152,7.7159,73512.839459815,0
+CVLG.US,D,20060215,000000,7.6575,7.7645,7.60445,7.7645,152397.39955665,0
+CVLG.US,D,20060216,000000,7.7645,7.93435,7.7645,7.8857,127976.00397505,0
+CVLG.US,D,20060217,000000,7.93435,7.93435,7.81265,7.82245,103482.6840544,0
+CVLG.US,D,20060221,000000,7.80795,7.9728,7.6672,7.70135,175520.04707298,0
+CVLG.US,D,20060222,000000,7.6818,7.75975,7.57035,7.60445,238624.40718066,0
+CVLG.US,D,20060223,000000,7.57035,7.7645,7.57035,7.69635,159620.65817911,0
+CVLG.US,D,20060224,000000,7.6137,7.7159,7.5217,7.57525,141103.22334355,0
+CVLG.US,D,20060227,000000,7.5656,7.7645,7.5656,7.745,76116.500533686,0
+CVLG.US,D,20060228,000000,7.70615,7.70615,7.46335,7.5217,73260.076782558,0
+CVLG.US,D,20060301,000000,7.52655,7.7645,7.52655,7.69155,204322.66239372,0
+CVLG.US,D,20060302,000000,7.6722,7.7549,7.58495,7.70615,165804.09635691,0
+CVLG.US,D,20060303,000000,7.67695,7.7549,7.5656,7.5801,229393.43200794,0
+CVLG.US,D,20060306,000000,7.60875,7.70135,7.3568,7.5801,135295.84670996,0
+CVLG.US,D,20060307,000000,7.5217,7.5898,7.3178,7.3568,137620.03035207,0
+CVLG.US,D,20060308,000000,7.35185,7.40545,7.1139,7.2259,129418.60071843,0
+CVLG.US,D,20060309,000000,7.2259,7.64775,7.2259,7.3081,235809.08305186,0
+CVLG.US,D,20060310,000000,7.33245,7.4584,7.2837,7.39565,228639.2539384,0
+CVLG.US,D,20060313,000000,7.44385,7.61865,7.36645,7.42495,105473.96075572,0
+CVLG.US,D,20060314,000000,7.4341,7.7208,7.32755,7.69155,162805.87890878,0
+CVLG.US,D,20060315,000000,7.6722,7.73045,7.6137,7.6381,225119.07128683,0
+CVLG.US,D,20060316,000000,7.57035,7.58495,7.14315,7.20645,659860.60126533,0
+CVLG.US,D,20060317,000000,7.24045,7.255,6.9392,7.0803,495891.60304495,0
+CVLG.US,D,20060320,000000,7.0365,7.2837,7.0365,7.2789,217776.62375965,0
+CVLG.US,D,20060321,000000,7.2789,7.4536,7.25945,7.35185,219194.56072963,0
+CVLG.US,D,20060322,000000,7.36175,7.439,7.25945,7.41995,97436.92961136,0
+CVLG.US,D,20060323,000000,7.34705,7.34705,7.1091,7.2307,227118.56791262,0
+CVLG.US,D,20060324,000000,7.24045,7.33735,7.14315,7.26425,118905.31732938,0
+CVLG.US,D,20060327,000000,7.26915,7.26915,7.0658,7.0993,156028.55118848,0
+CVLG.US,D,20060328,000000,7.1139,7.20155,6.9539,6.9977,139946.26897529,0
+CVLG.US,D,20060329,000000,7.0317,7.0317,6.75975,6.75975,104547.16427244,0
+CVLG.US,D,20060330,000000,6.77425,6.90565,6.77425,6.857,155853.87779363,0
+CVLG.US,D,20060331,000000,6.91495,7.13835,6.90075,7.08475,250890.58946159,0
+CVLG.US,D,20060403,000000,7.1091,7.1966,7.0122,7.1285,176677.00144124,0
+CVLG.US,D,20060404,000000,7.15785,7.20645,7.0463,7.13335,234631.57887242,0
+CVLG.US,D,20060405,000000,7.1625,7.26915,7.148,7.20645,273764.58426289,0
+CVLG.US,D,20060406,000000,7.21125,7.3081,7.1869,7.2307,159935.07028984,0
+CVLG.US,D,20060407,000000,7.26425,7.37625,7.20645,7.255,102652.47168357,0
+CVLG.US,D,20060410,000000,7.2886,7.3178,7.1237,7.1821,185881.26185945,0
+CVLG.US,D,20060411,000000,7.148,7.148,6.8813,6.8813,173541.10025835,0
+CVLG.US,D,20060412,000000,6.90565,7.0122,6.7888,6.80825,78845.515455628,0
+CVLG.US,D,20060413,000000,6.8035,7.0658,6.7693,7.0073,79141.432736321,0
+CVLG.US,D,20060417,000000,6.99275,7.0122,6.82785,6.93445,147368.86076599,0
+CVLG.US,D,20060418,000000,7.0317,7.2789,6.9781,7.24535,247296.42748985,0
+CVLG.US,D,20060419,000000,7.13835,7.27405,6.91495,7.0317,244470.82845545,0
+CVLG.US,D,20060420,000000,7.0658,7.46825,7.0658,7.1821,603948.67506339,0
+CVLG.US,D,20060421,000000,7.27405,7.27405,6.8181,7.022,276799.79137111,0
+CVLG.US,D,20060424,000000,7.0658,7.0658,6.7212,6.7212,195923.95457295,0
+CVLG.US,D,20060425,000000,6.75475,6.8668,6.5849,6.6288,181210.28978297,0
+CVLG.US,D,20060426,000000,6.6628,6.99275,6.6045,6.7792,137942.66238726,0
+CVLG.US,D,20060427,000000,6.74505,6.8521,6.4443,6.7888,342559.18708057,0
+CVLG.US,D,20060428,000000,6.7888,6.7888,6.6288,6.71635,37602.044459109,0
+CVLG.US,D,20060501,000000,6.74995,6.7937,6.5606,6.6141,128728.12706348,0
+CVLG.US,D,20060502,000000,6.63845,6.731,6.5173,6.7261,91173.347170034,0
+CVLG.US,D,20060503,000000,6.73535,6.79865,6.5514,6.7693,161700.29906842,0
+CVLG.US,D,20060504,000000,6.79865,7.1139,6.74505,7.08965,193977.88745618,0
+CVLG.US,D,20060505,000000,7.148,7.5898,6.82785,7.39565,279758.96417804,0
+CVLG.US,D,20060508,000000,7.39565,7.39565,7.10425,7.1188,97180.05697187,0
+CVLG.US,D,20060509,000000,7.1237,7.148,6.79865,6.80825,120857.5493895,0
+CVLG.US,D,20060510,000000,6.7888,7.1285,6.71155,6.9635,279602.78561323,0
+CVLG.US,D,20060511,000000,6.9879,7.0317,6.7212,6.7646,136177.43360869,0
+CVLG.US,D,20060512,000000,6.7693,6.8229,6.5514,6.5514,114848.78460655,0
+CVLG.US,D,20060515,000000,6.532,6.857,6.50275,6.50765,149175.18916688,0
+CVLG.US,D,20060516,000000,6.50765,6.74505,6.50275,6.59955,151830.22476865,0
+CVLG.US,D,20060517,000000,6.5514,6.71155,6.42485,6.4541,209221.73737407,0
+CVLG.US,D,20060518,000000,6.493,6.5606,6.4054,6.41515,144193.91494189,0
+CVLG.US,D,20060519,000000,6.4492,6.57525,6.3085,6.3767,268066.12162847,0
+CVLG.US,D,20060522,000000,6.328,6.4054,6.08525,6.10965,265951.54606018,0
+CVLG.US,D,20060523,000000,6.1777,6.4346,6.1339,6.2069,187512.91686549,0
+CVLG.US,D,20060524,000000,6.21115,6.4054,6.09975,6.37195,146411.23956597,0
+CVLG.US,D,20060525,000000,6.4443,6.64345,6.4443,6.52215,161776.33336971,0
+CVLG.US,D,20060526,000000,6.50275,6.5849,6.4492,6.50765,69984.436883781,0
+CVLG.US,D,20060530,000000,6.48815,6.57525,6.33775,6.37195,174276.78349785,0
+CVLG.US,D,20060531,000000,6.4054,6.4346,6.255,6.3573,265867.29183442,0
+CVLG.US,D,20060601,000000,6.36695,6.5271,6.31345,6.50275,227809.04156757,0
+CVLG.US,D,20060602,000000,6.5465,6.74995,6.50765,6.5947,228174.8282062,0
+CVLG.US,D,20060605,000000,6.5563,6.5563,6.28915,6.33775,186355.96249723,0
+CVLG.US,D,20060606,000000,6.35235,6.4735,6.24535,6.28915,285120.40990948,0
+CVLG.US,D,20060607,000000,6.28425,6.8229,6.22585,6.619,409428.27259261,0
+CVLG.US,D,20060608,000000,6.59955,6.88625,6.50275,6.8424,309685.65416919,0
+CVLG.US,D,20060609,000000,6.8668,7.17235,6.8668,7.0122,202777.31659455,0
+CVLG.US,D,20060612,000000,7.0365,7.0365,6.7937,6.8181,216087.42928235,0
+CVLG.US,D,20060613,000000,6.8473,6.9781,6.7937,6.7937,199094.79043482,0
+CVLG.US,D,20060614,000000,6.8035,6.93445,6.79865,6.91975,152781.68102532,0
+CVLG.US,D,20060615,000000,6.9392,7.09445,6.857,7.0414,118344.30748473,0
+CVLG.US,D,20060616,000000,7.0073,7.15285,6.91495,7.01715,328862.73794295,0
+CVLG.US,D,20060619,000000,7.0365,7.2259,6.8473,6.9295,310032.94597778,0
+CVLG.US,D,20060620,000000,6.9635,7.1285,6.8668,6.8668,156891.64325717,0
+CVLG.US,D,20060621,000000,7.0025,7.13835,6.9101,6.949,117392.85122806,0
+CVLG.US,D,20060622,000000,6.90565,6.9635,6.7937,6.9635,198665.29938159,0
+CVLG.US,D,20060623,000000,6.9635,7.0122,6.8813,6.90075,110276.45162363,0
+CVLG.US,D,20060626,000000,6.88625,7.0365,6.8424,7.0025,292284.07407957,0
+CVLG.US,D,20060627,000000,6.99275,7.07065,6.8181,6.8181,134346.4454344,0
+CVLG.US,D,20060628,000000,6.8181,7.0317,6.80825,6.9977,216214.83811154,0
+CVLG.US,D,20060629,000000,7.0073,7.24045,6.95865,7.2307,186181.28910238,0
+CVLG.US,D,20060630,000000,7.26425,7.40055,7.21125,7.3859,2208506.7001096,0
+CVLG.US,D,20060703,000000,7.3859,7.49255,7.24535,7.3859,127830.10031582,0
+CVLG.US,D,20060705,000000,7.32755,7.46335,7.32755,7.40055,179798.51775633,0
+CVLG.US,D,20060706,000000,7.4341,7.46825,7.3568,7.3568,359340.16287317,0
+CVLG.US,D,20060707,000000,7.3178,7.46825,7.27405,7.3226,178625.12353914,0
+CVLG.US,D,20060710,000000,7.33245,7.44875,7.20645,7.23555,85820.121363063,0
+CVLG.US,D,20060711,000000,7.1918,7.1918,6.96845,7.0365,167846.74758614,0
+CVLG.US,D,20060712,000000,7.0025,7.29355,7.0025,7.17235,60749.351748835,0
+CVLG.US,D,20060713,000000,7.1285,7.1772,6.77425,6.89115,167164.49385565,0
+CVLG.US,D,20060714,000000,6.8813,6.8813,6.7792,6.81325,204431.57639286,0
+CVLG.US,D,20060717,000000,6.79865,6.8181,6.59955,6.624,83611.016663449,0
+CVLG.US,D,20060718,000000,6.6483,7.0463,6.51245,6.9295,174441.18198712,0
+CVLG.US,D,20060719,000000,6.89115,6.89115,6.69205,6.71635,82686.275161284,0
+CVLG.US,D,20060720,000000,6.74505,6.857,6.7261,6.7937,161837.98280318,0
+CVLG.US,D,20060721,000000,6.8035,6.80825,6.5849,6.7888,117127.75866411,0
+CVLG.US,D,20060724,000000,6.74505,6.8424,6.731,6.8229,68704.183648561,0
+CVLG.US,D,20060725,000000,6.51245,6.77425,6.09975,6.6726,431696.04796472,0
+CVLG.US,D,20060726,000000,6.6483,6.6483,6.26485,6.29885,408922.7472381,0
+CVLG.US,D,20060727,000000,6.32325,6.36695,6.26965,6.33775,113276.72405287,0
+CVLG.US,D,20060728,000000,6.3957,6.5849,6.3085,6.4054,124928.46698014,0
+CVLG.US,D,20060731,000000,6.33775,6.4054,6.3183,6.36695,81159.424192155,0
+CVLG.US,D,20060801,000000,6.328,6.34265,6.15825,6.28915,133479.24340349,0
+CVLG.US,D,20060802,000000,6.3815,6.4492,6.25985,6.34265,66772.501399598,0
+CVLG.US,D,20060803,000000,6.28425,6.3573,6.25025,6.3085,34755.89561356,0
+CVLG.US,D,20060804,000000,6.29885,6.4396,6.2794,6.42965,41541.443258329,0
+CVLG.US,D,20060807,000000,6.4054,6.4054,6.1922,6.25025,64304.469079378,0
+CVLG.US,D,20060808,000000,6.255,6.328,6.17275,6.19715,70847.528952467,0
+CVLG.US,D,20060809,000000,6.26965,6.26965,6.10465,6.10465,849270.26570082,0
+CVLG.US,D,20060810,000000,6.0755,6.3767,5.9786,6.0414,150112.26055574,0
+CVLG.US,D,20060811,000000,6.0322,6.0609,5.9738,6.0414,36895.130955232,0
+CVLG.US,D,20060814,000000,6.0901,6.0901,5.86185,5.88615,97494.469082604,0
+CVLG.US,D,20060815,000000,5.9738,5.9786,5.7845,5.80395,149314.92788277,0
+CVLG.US,D,20060816,000000,5.8526,5.88135,5.77475,5.86185,194197.77043558,0
+CVLG.US,D,20060817,000000,5.8429,5.9883,5.8429,5.92515,34036.652222987,0
+CVLG.US,D,20060818,000000,5.91535,6.0029,5.78935,5.81855,21008.071948053,0
+CVLG.US,D,20060821,000000,5.7942,5.8716,5.75045,5.7796,275891.48971788,0
+CVLG.US,D,20060822,000000,5.7942,5.8526,5.75045,5.8088,89944.468462715,0
+CVLG.US,D,20060823,000000,5.79905,5.81855,5.6778,5.7359,235001.4754733,0
+CVLG.US,D,20060824,000000,5.73095,5.7699,5.69685,5.7115,35189.496629019,0
+CVLG.US,D,20060825,000000,5.82345,5.95915,5.76505,5.82345,123311.19684191,0
+CVLG.US,D,20060828,000000,5.81365,6.32325,5.79905,6.2794,87336.697426612,0
+CVLG.US,D,20060829,000000,6.2744,6.2744,6.08525,6.08525,72694.95697568,0
+CVLG.US,D,20060830,000000,5.86185,6.17275,5.86185,6.1145,125115.47026169,0
+CVLG.US,D,20060831,000000,6.10965,6.4492,6.05115,6.3859,149945.80708535,0
+CVLG.US,D,20060901,000000,6.4102,6.4687,6.19715,6.2744,190200.83216512,0
+CVLG.US,D,20060905,000000,6.21115,6.21115,5.92025,6.0078,124517.47075696,0
+CVLG.US,D,20060906,000000,5.9786,6.3815,5.8716,6.16785,372265.9940923,0
+CVLG.US,D,20060907,000000,6.1388,6.18265,5.93975,5.93975,131559.89104121,0
+CVLG.US,D,20060908,000000,5.93475,6.202,5.92025,5.9738,25035.834935256,0
+CVLG.US,D,20060911,000000,5.9738,6.06575,5.8716,6.0414,69074.080249427,0
+CVLG.US,D,20060912,000000,6.0273,6.23555,6.0273,6.1777,106283.6233154,0
+CVLG.US,D,20060913,000000,6.1922,6.28425,6.1145,6.26965,71227.700458912,0
+CVLG.US,D,20060914,000000,6.1922,6.255,6.18265,6.255,38362.387472,0
+CVLG.US,D,20060915,000000,5.8716,5.93975,5.69685,5.81855,454218.64099519,0
+CVLG.US,D,20060918,000000,5.80395,5.94455,5.80395,5.92025,69949.50220481,0
+CVLG.US,D,20060919,000000,5.8716,5.92025,5.75045,5.81855,87028.450259224,0
+CVLG.US,D,20060920,000000,5.82345,5.88615,5.6098,5.6341,65138.79141244,0
+CVLG.US,D,20060921,000000,5.6921,5.6921,5.4886,5.50325,131572.22092791,0
+CVLG.US,D,20060922,000000,5.5465,5.84765,5.52705,5.82345,88072.38066611,0
+CVLG.US,D,20060925,000000,5.8331,5.83805,5.6633,5.7066,56448.276273214,0
+CVLG.US,D,20060926,000000,5.70175,5.74555,5.56595,5.57575,99146.673899804,0
+CVLG.US,D,20060927,000000,5.6244,5.70175,5.56595,5.6293,102901.12439859,0
+CVLG.US,D,20060928,000000,5.64875,5.79905,5.64875,5.73095,95367.563627628,0
+CVLG.US,D,20060929,000000,5.74555,5.9495,5.74555,5.92515,212185.02014323,0
+CVLG.US,D,20061002,000000,5.92025,5.92025,5.76505,5.7699,160584.44432247,0
+CVLG.US,D,20061003,000000,5.84765,5.91535,5.58055,5.6633,178978.58029107,0
+CVLG.US,D,20061004,000000,5.6921,5.8429,5.6921,5.8088,156330.63341252,0
+CVLG.US,D,20061005,000000,5.84765,5.84765,5.77475,5.79905,69961.832091506,0
+CVLG.US,D,20061006,000000,5.7699,5.88135,5.7699,5.82345,60021.8884338,0
+CVLG.US,D,20061009,000000,5.8716,5.8716,5.8088,5.86185,74908.171637525,0
+CVLG.US,D,20061010,000000,5.92025,5.92025,5.77475,5.88135,61074.038765151,0
+CVLG.US,D,20061011,000000,5.7942,5.90575,5.7845,5.88615,45065.735872131,0
+CVLG.US,D,20061012,000000,5.88135,5.88135,5.78935,5.80395,30662.373230645,0
+CVLG.US,D,20061013,000000,5.82345,5.8575,5.7115,5.8526,71174.270949899,0
+CVLG.US,D,20061016,000000,5.86185,6.2069,5.86185,6.0609,130781.05319828,0
+CVLG.US,D,20061017,000000,6.02245,6.02245,5.73095,5.89595,60640.437749691,0
+CVLG.US,D,20061018,000000,5.92025,5.93975,5.84765,5.9008,62348.127057021,0
+CVLG.US,D,20061019,000000,5.9008,5.9933,5.83805,5.95915,55145.418245721,0
+CVLG.US,D,20061020,000000,5.964,5.964,5.7796,5.8666,72454.524185117,0
+CVLG.US,D,20061023,000000,5.8666,5.93475,5.8575,5.8575,65868.309708592,0
+CVLG.US,D,20061024,000000,5.8526,5.9008,5.76015,5.81365,35842.980623881,0
+CVLG.US,D,20061025,000000,6.28915,6.28915,5.81855,5.96895,371205.6238365,0
+CVLG.US,D,20061026,000000,5.9933,6.25985,5.86185,6.25985,104711.56276172,0
+CVLG.US,D,20061027,000000,6.26965,6.26965,6.09975,6.09975,48000.248905666,0
+CVLG.US,D,20061030,000000,5.93005,6.10965,5.93005,6.0366,51212.184389849,0
+CVLG.US,D,20061031,000000,6.02245,6.2307,5.9786,6.0609,61565.179251856,0
+CVLG.US,D,20061101,000000,6.0463,6.21115,6.0463,6.21115,74077.959266694,0
+CVLG.US,D,20061102,000000,6.1874,6.3085,6.1874,6.28425,205167.25963238,0
+CVLG.US,D,20061103,000000,6.1922,6.21615,6.16315,6.21115,57194.234418293,0
+CVLG.US,D,20061106,000000,6.14845,6.21115,6.0463,6.10465,23574.743361838,0
+CVLG.US,D,20061107,000000,6.1192,6.1777,6.06575,6.08035,23241.836421058,0
+CVLG.US,D,20061108,000000,6.08525,6.09495,5.96895,6.02245,27187.400163624,0
+CVLG.US,D,20061109,000000,6.0901,6.0901,5.81855,5.81855,81375.197209326,0
+CVLG.US,D,20061110,000000,5.88135,6.1388,5.88135,6.06575,66560.838344658,0
+CVLG.US,D,20061113,000000,6.09975,6.16315,6.09975,6.16315,24951.580709504,0
+CVLG.US,D,20061114,000000,6.14845,6.17275,6.0901,6.1339,38189.769058262,0
+CVLG.US,D,20061115,000000,6.1339,6.2744,6.1339,6.2069,98854.866581345,0
+CVLG.US,D,20061116,000000,6.19715,6.22585,6.15825,6.22585,38401.432113202,0
+CVLG.US,D,20061117,000000,6.19715,6.19715,6.14355,6.17275,7521.2308842682,0
+CVLG.US,D,20061120,000000,6.15335,6.15825,5.9982,6.0176,32742.014119957,0
+CVLG.US,D,20061121,000000,5.9982,6.0755,5.79905,5.82345,146522.20854623,0
+CVLG.US,D,20061122,000000,5.82345,5.93975,5.82345,5.8716,17329.655750556,0
+CVLG.US,D,20061124,000000,5.89595,6.06575,5.89595,6.06575,11296.231194214,0
+CVLG.US,D,20061127,000000,6.05605,6.14355,6.05605,6.10965,44667.069535643,0
+CVLG.US,D,20061128,000000,6.10465,6.1241,5.95915,6.0078,20917.652778952,0
+CVLG.US,D,20061129,000000,6.0414,6.05605,5.9495,5.9495,13281.342952193,0
+CVLG.US,D,20061130,000000,5.964,5.964,5.89595,5.92025,20993.687080242,0
+CVLG.US,D,20061201,000000,5.92025,5.94455,5.79905,5.82345,53986.408896341,0
+CVLG.US,D,20061204,000000,5.82345,5.82345,5.6535,5.77475,94545.571181259,0
+CVLG.US,D,20061205,000000,5.76015,5.7699,5.6683,5.6731,110362.7608305,0
+CVLG.US,D,20061206,000000,5.64875,5.6731,5.55625,5.6098,52303.379362402,0
+CVLG.US,D,20061207,000000,5.58055,5.5952,5.4352,5.43985,65496.358126612,0
+CVLG.US,D,20061208,000000,5.4448,5.6293,5.4352,5.6244,75512.336085606,0
+CVLG.US,D,20061211,000000,5.6098,5.6098,5.5416,5.58055,47583.087739134,0
+CVLG.US,D,20061212,000000,5.6244,5.6778,5.50755,5.52215,34207.215655608,0
+CVLG.US,D,20061213,000000,5.57575,5.6098,5.40105,5.40105,54814.566286058,0
+CVLG.US,D,20061214,000000,5.3621,5.4302,5.3328,5.3816,101448.25274964,0
+CVLG.US,D,20061215,000000,5.367,5.5125,5.35725,5.4352,97697.912213082,0
+CVLG.US,D,20061218,000000,5.4352,5.46915,5.3718,5.4108,53041.117583018,0
+CVLG.US,D,20061219,000000,5.4108,5.4595,5.40595,5.40595,47550.208041279,0
+CVLG.US,D,20061220,000000,5.49835,5.5368,5.4546,5.4886,9083.0165323675,0
+CVLG.US,D,20061221,000000,5.46915,5.474,5.2799,5.2799,98832.26178907,0
+CVLG.US,D,20061222,000000,5.4108,5.4108,5.30905,5.30905,46027.467034382,0
+CVLG.US,D,20061226,000000,5.367,5.5125,5.35725,5.5125,62027.550002936,0
+CVLG.US,D,20061227,000000,5.5125,5.60495,5.46915,5.58055,59715.696247526,0
+CVLG.US,D,20061228,000000,5.57085,5.6584,5.5319,5.5952,72618.92267439,0
+CVLG.US,D,20061229,000000,5.6731,5.6778,5.5319,5.5319,38302.793019637,0
+CVLG.US,D,20070103,000000,5.5368,5.60005,5.5173,5.55625,85365.970536445,0
+CVLG.US,D,20070104,000000,5.83805,5.84765,5.6293,5.75045,223664.14465677,0
+CVLG.US,D,20070105,000000,5.70175,5.93005,5.70175,5.8088,69727.564244291,0
+CVLG.US,D,20070108,000000,5.79905,5.81855,5.75525,5.76015,83395.243646275,0
+CVLG.US,D,20070109,000000,5.79905,5.83805,5.78935,5.81855,43797.81252361,0
+CVLG.US,D,20070110,000000,5.75045,5.78935,5.6921,5.74065,187044.38117106,0
+CVLG.US,D,20070111,000000,5.83805,5.8716,5.83805,5.84765,15543.877160821,0
+CVLG.US,D,20070112,000000,5.88615,5.89105,5.8526,5.89105,9890.6241109243,0
+CVLG.US,D,20070116,000000,5.81855,5.81855,5.64385,5.75045,158210.94113359,0
+CVLG.US,D,20070117,000000,5.75045,5.88615,5.75045,5.8716,45450.01734081,0
+CVLG.US,D,20070118,000000,5.8716,5.8765,5.8283,5.8765,54465.219496351,0
+CVLG.US,D,20070119,000000,5.8716,5.89105,5.84765,5.88615,23533.643739519,0
+CVLG.US,D,20070122,000000,5.93005,5.9982,5.91535,5.9786,43021.029661791,0
+CVLG.US,D,20070123,000000,5.9495,5.95915,5.83805,5.92025,33718.13015002,0
+CVLG.US,D,20070124,000000,5.94455,6.06575,5.8765,5.9835,25695.483873466,0
+CVLG.US,D,20070125,000000,5.9835,6.0366,5.92025,5.95915,46802.194915084,0
+CVLG.US,D,20070126,000000,5.9883,6.05115,5.9008,5.9543,40873.574395654,0
+CVLG.US,D,20070129,000000,5.964,5.9786,5.81855,5.81855,75099.284881307,0
+CVLG.US,D,20070130,000000,5.7796,5.86185,5.7796,5.8331,49572.309459345,0
+CVLG.US,D,20070131,000000,5.84765,5.8526,5.6341,5.6731,65270.310203859,0
+CVLG.US,D,20070201,000000,5.72605,5.72605,5.64385,5.6683,13445.741441466,0
+CVLG.US,D,20070202,000000,5.6633,5.7942,5.6633,5.7942,39819.369083187,0
+CVLG.US,D,20070205,000000,5.78935,5.8526,5.75045,5.75045,32924.907439274,0
+CVLG.US,D,20070206,000000,5.7115,5.76015,5.6921,5.69685,21636.896169525,0
+CVLG.US,D,20070207,000000,5.69685,5.7699,5.68715,5.7699,32651.594950857,0
+CVLG.US,D,20070208,000000,5.76015,5.76015,5.6778,5.6778,19910.712032151,0
+CVLG.US,D,20070209,000000,5.6778,5.7115,5.6147,5.6341,37567.109780138,0
+CVLG.US,D,20070212,000000,5.6244,5.64385,5.6147,5.6244,46740.545481607,0
+CVLG.US,D,20070213,000000,5.60495,5.6293,5.5854,5.5854,83148.645912366,0
+CVLG.US,D,20070214,000000,5.5416,5.7359,5.5416,5.7359,164248.47565216,0
+CVLG.US,D,20070215,000000,5.7115,5.7115,5.60495,5.6147,37560.94483679,0
+CVLG.US,D,20070216,000000,5.6244,5.74065,5.6147,5.71645,30627.438551677,0
+CVLG.US,D,20070220,000000,5.7066,5.76015,5.7066,5.74555,25652.329270033,0
+CVLG.US,D,20070221,000000,5.76505,5.79905,5.7212,5.7942,30101.363386,0
+CVLG.US,D,20070222,000000,5.7796,5.80395,5.72605,5.74065,96080.642074853,0
+CVLG.US,D,20070223,000000,5.74065,5.80395,5.7212,5.7796,52940.423508339,0
+CVLG.US,D,20070226,000000,5.73095,5.76015,5.6778,5.70175,32692.694573176,0
+CVLG.US,D,20070227,000000,5.6828,5.69685,5.56115,5.6098,61491.199931683,0
+CVLG.US,D,20070228,000000,5.55135,5.6584,5.5465,5.6147,52449.283021633,0
+CVLG.US,D,20070301,000000,5.52215,5.56595,5.4837,5.56115,46407.638540827,0
+CVLG.US,D,20070302,000000,5.49835,5.5854,5.43985,5.43985,32892.02774142,0
+CVLG.US,D,20070305,000000,5.4352,5.4352,5.2312,5.2312,102726.45100374,0
+CVLG.US,D,20070306,000000,5.2507,5.27015,5.1631,5.16795,46995.36313998,0
+CVLG.US,D,20070307,000000,5.21655,5.34265,5.18745,5.3042,173091.05939396,0
+CVLG.US,D,20070308,000000,5.33775,5.34755,5.31875,5.33775,49385.306177796,0
+CVLG.US,D,20070309,000000,5.31875,5.35725,5.31875,5.34265,34412.713767201,0
+CVLG.US,D,20070312,000000,5.3621,5.4546,5.34755,5.4448,38265.803359552,0
+CVLG.US,D,20070313,000000,5.4595,5.50755,5.4497,5.4497,35818.32085049,0
+CVLG.US,D,20070314,000000,5.4302,5.4546,5.31875,5.31875,41237.306053172,0
+CVLG.US,D,20070315,000000,5.34265,5.40105,5.34265,5.34265,11316.781005373,0
+CVLG.US,D,20070316,000000,5.35725,5.37665,5.34755,5.34755,14725.994676685,0
+CVLG.US,D,20070319,000000,5.3621,5.3864,5.35725,5.3621,8456.247292012,0
+CVLG.US,D,20070320,000000,5.3621,5.3864,5.3621,5.3718,3925.0139314077,0
+CVLG.US,D,20070321,000000,5.3523,5.3718,5.3523,5.3523,17722.157143696,0
+CVLG.US,D,20070322,000000,5.4302,5.4302,5.34755,5.3864,30767.177267558,0
+CVLG.US,D,20070323,000000,5.4352,5.6828,5.39615,5.39615,25837.277570465,0
+CVLG.US,D,20070326,000000,5.40105,5.4497,5.39615,5.40105,16441.903908478,0
+CVLG.US,D,20070327,000000,5.4595,5.4595,5.30905,5.30905,23975.464679441,0
+CVLG.US,D,20070328,000000,5.40595,5.4108,5.3523,5.3523,25013.230142981,0
+CVLG.US,D,20070329,000000,5.37665,5.3913,5.35725,5.37665,21133.425796124,0
+CVLG.US,D,20070330,000000,5.3816,5.4497,5.34755,5.34755,19949.756673354,0
+CVLG.US,D,20070402,000000,5.3523,5.40105,5.3523,5.3523,29795.171199729,0
+CVLG.US,D,20070403,000000,5.4352,5.46915,5.3621,5.46915,29558.848371397,0
+CVLG.US,D,20070404,000000,5.46915,5.5173,5.43985,5.43985,7212.9837168801,0
+CVLG.US,D,20070405,000000,5.4448,5.4448,5.37665,5.3816,11238.691722968,0
+CVLG.US,D,20070409,000000,5.40595,5.43985,5.367,5.4108,21583.46666051,0
+CVLG.US,D,20070410,000000,5.40595,5.40595,5.367,5.3864,12262.072318696,0
+CVLG.US,D,20070411,000000,5.40105,5.40105,5.3816,5.3816,14407.472603717,0
+CVLG.US,D,20070412,000000,5.3621,5.46915,5.3621,5.4448,29828.050897583,0
+CVLG.US,D,20070413,000000,5.4546,5.5465,5.4302,5.52215,38308.957962985,0
+CVLG.US,D,20070416,000000,5.56595,5.56595,5.47895,5.49345,7069.1350387658,0
+CVLG.US,D,20070417,000000,5.5416,5.74065,5.5173,5.7212,40028.977157011,0
+CVLG.US,D,20070418,000000,5.70175,5.7066,5.60495,5.6195,12775.817597676,0
+CVLG.US,D,20070419,000000,5.6147,5.639,5.60005,5.6195,14600.640828613,0
+CVLG.US,D,20070420,000000,5.58055,5.58055,5.52705,5.55625,9358.3840019009,0
+CVLG.US,D,20070423,000000,5.55135,5.60005,5.42535,5.42535,35401.159683959,0
+CVLG.US,D,20070424,000000,5.33775,5.33775,5.1539,5.2409,133008.65272794,0
+CVLG.US,D,20070425,000000,5.26035,5.33775,5.26035,5.27495,53384.299429377,0
+CVLG.US,D,20070426,000000,5.2993,5.2993,5.20685,5.2653,34905.909235021,0
+CVLG.US,D,20070427,000000,5.2799,5.2799,5.1728,5.2312,21271.109530891,0
+CVLG.US,D,20070430,000000,5.2409,5.2555,5.17765,5.17765,13599.86502516,0
+CVLG.US,D,20070501,000000,5.1728,5.43985,5.1728,5.34755,33796.219432424,0
+CVLG.US,D,20070502,000000,5.31875,5.40105,5.2653,5.2653,86298.931963072,0
+CVLG.US,D,20070503,000000,5.24585,5.30905,5.24585,5.27495,9432.363322074,0
+CVLG.US,D,20070504,000000,5.2653,5.2799,5.15815,5.1922,42346.995855768,0
+CVLG.US,D,20070507,000000,5.2507,5.27015,5.0565,5.0565,92482.370140875,0
+CVLG.US,D,20070508,000000,5.0906,5.2896,5.06135,5.2409,33985.277695089,0
+CVLG.US,D,20070509,000000,5.2653,5.3621,5.2409,5.3328,23989.849547254,0
+CVLG.US,D,20070510,000000,5.35725,5.4302,5.2653,5.27495,42328.501025725,0
+CVLG.US,D,20070511,000000,5.39615,5.39615,5.2507,5.26035,82749.979575878,0
+CVLG.US,D,20070514,000000,5.24585,5.28465,5.21655,5.21655,107346.04855233,0
+CVLG.US,D,20070515,000000,5.2409,5.2945,5.14405,5.14895,53357.584674869,0
+CVLG.US,D,20070516,000000,5.11005,5.14895,5.0808,5.14895,22627.397067398,0
+CVLG.US,D,20070517,000000,5.0856,5.14405,5.0856,5.12455,17621.463069016,0
+CVLG.US,D,20070518,000000,5.1197,5.21655,5.1197,5.15815,22695.211444223,0
+CVLG.US,D,20070521,000000,5.1197,5.18745,5.1197,5.1539,13096.39465176,0
+CVLG.US,D,20070522,000000,5.1197,5.24585,5.11495,5.24585,22389.019257952,0
+CVLG.US,D,20070523,000000,5.19715,5.3328,5.1922,5.3328,27812.114422865,0
+CVLG.US,D,20070524,000000,5.3328,5.3523,5.2993,5.3523,11540.773947008,0
+CVLG.US,D,20070525,000000,5.3621,5.3621,5.3237,5.3328,70276.24420224,0
+CVLG.US,D,20070529,000000,5.32855,5.39615,5.32855,5.3864,11230.471798504,0
+CVLG.US,D,20070530,000000,5.37665,5.42045,5.37665,5.3816,17278.281222658,0
+CVLG.US,D,20070531,000000,5.34755,5.4352,5.34755,5.4352,11273.626401939,0
+CVLG.US,D,20070601,000000,5.4302,5.5173,5.42535,5.5173,4946.3395460201,0
+CVLG.US,D,20070604,000000,5.4546,5.6293,5.4546,5.60495,50829.957902288,0
+CVLG.US,D,20070605,000000,5.5416,5.58055,5.49345,5.5319,23913.815245964,0
+CVLG.US,D,20070606,000000,5.56115,5.56115,5.42535,5.4302,12198.367904103,0
+CVLG.US,D,20070607,000000,5.3718,5.42535,5.31385,5.3621,11540.773947008,0
+CVLG.US,D,20070608,000000,5.33775,5.3816,5.33775,5.35725,16783.030773721,0
+CVLG.US,D,20070611,000000,5.3621,5.3816,5.34265,5.3816,63821.548517137,0
+CVLG.US,D,20070612,000000,5.3328,5.37665,5.32855,5.3328,30128.078140507,0
+CVLG.US,D,20070613,000000,5.3621,5.4595,5.3621,5.4595,5114.8479975255,0
+CVLG.US,D,20070614,000000,5.42535,5.5319,5.42535,5.52215,12021.639528134,0
+CVLG.US,D,20070615,000000,5.4595,5.5319,5.43985,5.5319,15042.461768536,0
+CVLG.US,D,20070618,000000,5.46915,5.5319,5.4595,5.50325,10244.080862863,0
+CVLG.US,D,20070619,000000,5.46915,5.5173,5.46915,5.50325,8242.5292559562,0
+CVLG.US,D,20070620,000000,5.50755,5.5319,5.49345,5.50325,12590.869297244,0
+CVLG.US,D,20070621,000000,5.50325,5.52215,5.4837,5.4886,7521.2308842682,0
+CVLG.US,D,20070622,000000,5.47895,5.5416,5.4352,5.5416,11133.887686056,0
+CVLG.US,D,20070625,000000,5.6195,5.70175,5.49345,5.58055,55593.404128991,0
+CVLG.US,D,20070626,000000,5.6293,5.64875,5.5368,5.56595,36206.712281399,0
+CVLG.US,D,20070627,000000,5.5319,5.5416,5.5173,5.52215,30567.844099314,0
+CVLG.US,D,20070628,000000,5.49345,5.5465,5.49345,5.50755,7623.9799400643,0
+CVLG.US,D,20070629,000000,5.4886,5.57085,5.33775,5.5319,543435.6461429,0
+CVLG.US,D,20070702,000000,5.57085,5.60495,5.5173,5.5416,23387.740080288,0
+CVLG.US,D,20070703,000000,5.5465,5.56595,5.4546,5.49345,32980.391929403,0
+CVLG.US,D,20070705,000000,5.4546,5.4886,5.34265,5.4108,47135.101855864,0
+CVLG.US,D,20070706,000000,5.4448,5.47895,5.42535,5.47895,17568.033560002,0
+CVLG.US,D,20070709,000000,5.4595,5.46915,5.2896,5.2896,108186.53582874,0
+CVLG.US,D,20070710,000000,5.31875,5.4642,5.2896,5.42535,19010.630303378,0
+CVLG.US,D,20070711,000000,5.367,5.40105,5.2896,5.2896,124679.81426511,0
+CVLG.US,D,20070712,000000,5.3523,5.3523,5.2896,5.31385,23284.991024492,0
+CVLG.US,D,20070713,000000,5.2896,5.3864,5.2896,5.33775,14991.087240638,0
+CVLG.US,D,20070716,000000,5.3237,5.33775,5.2896,5.33775,26240.053869186,0
+CVLG.US,D,20070717,000000,5.3237,5.3621,5.2799,5.2993,33050.261287345,0
+CVLG.US,D,20070718,000000,5.30905,5.30905,5.11495,5.1631,42346.995855768,0
+CVLG.US,D,20070719,000000,5.14405,5.15815,5.0273,5.037,25658.494213381,0
+CVLG.US,D,20070720,000000,5.0516,5.1197,4.52272,4.547,61550.794384044,0
+CVLG.US,D,20070723,000000,4.59553,4.85747,4.55186,4.7363,77501.557805817,0
+CVLG.US,D,20070724,000000,4.69737,4.7509,4.59066,4.59066,22719.871217615,0
+CVLG.US,D,20070725,000000,4.29464,4.36743,3.90645,3.921,444128.68371602,0
+CVLG.US,D,20070726,000000,3.88219,3.9938,2.99896,3.05722,624034.0604904,0
+CVLG.US,D,20070727,000000,3.63468,4.09572,3.34354,3.68806,470231.05385045,0
+CVLG.US,D,20070730,000000,4.02777,4.07629,3.81424,3.84334,135614.36878293,0
+CVLG.US,D,20070731,000000,3.88705,4.36743,3.74144,4.14422,129677.52833903,0
+CVLG.US,D,20070801,000000,4.05201,4.26068,4.05201,4.09572,63262.593653606,0
+CVLG.US,D,20070802,000000,4.10052,4.16364,3.82394,3.83366,42764.157022301,0
+CVLG.US,D,20070803,000000,3.86276,3.96954,3.80938,3.82394,32793.388647855,0
+CVLG.US,D,20070806,000000,3.77055,3.88219,3.63954,3.65896,44124.55452104,0
+CVLG.US,D,20070807,000000,3.756,3.89672,3.69293,3.81911,85889.990721004,0
+CVLG.US,D,20070808,000000,3.8579,4.20247,3.8579,4.00836,339039.00442898,0
+CVLG.US,D,20070809,000000,3.99862,4.13936,3.77055,3.80451,91709.69724129,0
+CVLG.US,D,20070810,000000,3.82394,3.87249,3.05234,3.16398,208794.30130195,0
+CVLG.US,D,20070813,000000,3.23191,3.48908,3.20281,3.33867,168479.68176984,0
+CVLG.US,D,20070814,000000,3.37264,3.44544,3.23191,3.32898,111873.1719507,0
+CVLG.US,D,20070815,000000,3.29984,3.31438,3.24646,3.2756,27697.035480373,0
+CVLG.US,D,20070816,000000,3.35808,3.35808,3.03297,3.12032,83477.442890913,0
+CVLG.US,D,20070817,000000,3.21248,3.22704,3.12514,3.15428,132745.6151451,0
+CVLG.US,D,20070820,000000,3.1591,3.24646,3.04752,3.15428,175744.04001462,0
+CVLG.US,D,20070821,000000,3.15428,3.19307,3.13486,3.13969,23601.458116344,0
+CVLG.US,D,20070822,000000,3.23678,3.25131,3.13,3.14942,75991.146685615,0
+CVLG.US,D,20070823,000000,3.15428,3.19794,3.03778,3.1009,146939.36971276,0
+CVLG.US,D,20070824,000000,3.07662,3.12514,3.07662,3.10572,84463.833826555,0
+CVLG.US,D,20070827,000000,3.06694,3.10572,3.06694,3.0863,94264.03876838,0
+CVLG.US,D,20070828,000000,3.0863,3.09604,3.07176,3.09118,70118.010656315,0
+CVLG.US,D,20070829,000000,3.0863,3.09604,3.07176,3.09118,89434.833145965,0
+CVLG.US,D,20070830,000000,3.09118,3.12032,3.08148,3.09118,36251.921865949,0
+CVLG.US,D,20070831,000000,3.09604,3.09604,3.07662,3.0863,39572.771349276,0
+CVLG.US,D,20070904,000000,3.10572,3.44544,3.04264,3.35322,388397.59585228,0
+CVLG.US,D,20070905,000000,3.36776,3.41146,3.28528,3.35322,61273.371933395,0
+CVLG.US,D,20070906,000000,3.35322,3.39206,3.32898,3.36776,83615.12662568,0
+CVLG.US,D,20070907,000000,3.3338,3.3338,3.15428,3.24164,280757.68500037,0
+CVLG.US,D,20070910,000000,3.27074,3.27074,3.04264,3.05234,108965.37367167,0
+CVLG.US,D,20070911,000000,3.11546,3.13486,3.04752,3.06694,53828.175350416,0
+CVLG.US,D,20070912,000000,3.06694,3.12032,3.03778,3.03778,130855.03251845,0
+CVLG.US,D,20070913,000000,3.07662,3.20768,3.06694,3.20768,39541.946632538,0
+CVLG.US,D,20070914,000000,3.21735,3.3047,3.13,3.22704,118264.16322121,0
+CVLG.US,D,20070917,000000,3.24646,3.24646,3.05234,3.05234,44202.643803446,0
+CVLG.US,D,20070918,000000,3.10572,3.19794,3.07662,3.19794,69836.478243435,0
+CVLG.US,D,20070919,000000,3.23678,3.73658,3.18338,3.66378,197744.66784166,0
+CVLG.US,D,20070920,000000,3.67352,3.67352,3.3484,3.41146,91017.168605226,0
+CVLG.US,D,20070921,000000,3.2756,3.32412,3.13969,3.29984,117682.60356541,0
+CVLG.US,D,20070924,000000,3.36294,3.5813,3.16398,3.39692,144726.15505092,0
+CVLG.US,D,20070925,000000,3.47453,3.49395,3.28528,3.34354,23063.053063972,0
+CVLG.US,D,20070926,000000,3.35808,3.44544,3.31438,3.36776,21583.46666051,0
+CVLG.US,D,20070927,000000,3.35808,3.4066,3.29016,3.34354,20946.422514575,0
+CVLG.US,D,20070928,000000,3.3047,3.33867,3.1591,3.2756,118075.10495855,0
+CVLG.US,D,20071001,000000,3.25131,3.31438,3.04264,3.09604,131142.72987468,0
+CVLG.US,D,20071002,000000,3.11546,3.25131,3.06207,3.15428,109086.61755751,0
+CVLG.US,D,20071003,000000,3.16398,3.16398,3.06694,3.07176,50729.263827608,0
+CVLG.US,D,20071004,000000,3.13486,3.32412,3.06207,3.19307,260666.13463004,0
+CVLG.US,D,20071005,000000,3.19307,3.34354,3.18824,3.20768,85059.778350171,0
+CVLG.US,D,20071008,000000,3.17852,3.24164,3.11059,3.12514,89348.523939096,0
+CVLG.US,D,20071009,000000,3.12514,3.26587,3.09118,3.19794,177618.18279234,0
+CVLG.US,D,20071010,000000,3.27074,3.32898,3.21735,3.30957,110839.51644939,0
+CVLG.US,D,20071011,000000,3.24164,3.28528,3.14942,3.17852,224849.86876065,0
+CVLG.US,D,20071012,000000,3.17852,3.23191,3.15428,3.16884,103716.95190161,0
+CVLG.US,D,20071015,000000,3.1591,3.24646,3.15428,3.16398,211282.88343334,0
+CVLG.US,D,20071016,000000,3.15428,3.23191,3.11059,3.22221,221810.5516902,0
+CVLG.US,D,20071017,000000,3.17366,3.28042,3.16884,3.28042,61460.375214943,0
+CVLG.US,D,20071018,000000,3.25131,3.35808,3.22704,3.32412,272747.36861052,0
+CVLG.US,D,20071019,000000,3.3484,3.55706,3.3484,3.44544,204729.54865467,0
+CVLG.US,D,20071022,000000,3.44057,3.61045,3.44057,3.61045,83719.930662591,0
+CVLG.US,D,20071023,000000,3.60558,3.81424,3.51824,3.69293,119396.45781608,0
+CVLG.US,D,20071024,000000,3.88219,4.0035,3.68806,3.71234,230122.95030409,0
+CVLG.US,D,20071025,000000,3.82394,3.90645,3.71234,3.86276,99816.597743596,0
+CVLG.US,D,20071026,000000,3.88219,3.88219,3.53278,3.78514,362751.43152559,0
+CVLG.US,D,20071029,000000,3.77055,3.83366,3.69293,3.78514,78709.886701978,0
+CVLG.US,D,20071030,000000,3.74144,3.88705,3.64442,3.78514,61353.516196916,0
+CVLG.US,D,20071031,000000,3.7754,3.78514,3.65896,3.67838,113003.41156446,0
+CVLG.US,D,20071101,000000,3.51824,3.64442,3.50368,3.59104,183316.64542678,0
+CVLG.US,D,20071102,000000,3.59104,3.65896,3.59104,3.63954,47250.180798356,0
+CVLG.US,D,20071105,000000,3.62013,3.70748,3.56674,3.6541,64602.441341185,0
+CVLG.US,D,20071106,000000,3.64442,3.65896,3.54734,3.65896,45953.487714209,0
+CVLG.US,D,20071107,000000,3.65896,3.8579,3.5813,3.59104,125142.1850162,0
+CVLG.US,D,20071108,000000,3.59104,3.62013,3.49882,3.53765,50384.027000132,0
+CVLG.US,D,20071109,000000,3.52792,3.67352,3.51824,3.67352,63155.734635577,0
+CVLG.US,D,20071112,000000,3.64442,3.95497,3.64442,3.7997,67799.991957557,0
+CVLG.US,D,20071113,000000,3.73176,3.9938,3.73176,3.83366,36681.412919177,0
+CVLG.US,D,20071114,000000,3.8579,3.8579,3.61526,3.63954,52395.853512619,0
+CVLG.US,D,20071115,000000,3.68806,3.86276,3.68806,3.77055,18751.702682773,0
+CVLG.US,D,20071116,000000,3.74144,3.7463,3.68806,3.73658,28025.83245892,0
+CVLG.US,D,20071119,000000,3.70261,3.70261,3.60072,3.65896,50797.078204433,0
+CVLG.US,D,20071120,000000,3.63954,3.67352,3.47453,3.54734,132716.84540948,0
+CVLG.US,D,20071121,000000,3.5085,3.57644,3.46485,3.53765,28227.220608281,0
+CVLG.US,D,20071123,000000,3.59104,3.64924,3.55706,3.5813,4368.8898524466,0
+CVLG.US,D,20071126,000000,3.54246,3.64924,3.54246,3.57644,42807.311625734,0
+CVLG.US,D,20071127,000000,3.53278,3.60072,3.44544,3.4794,43452.575696134,0
+CVLG.US,D,20071128,000000,3.58616,3.59104,3.48908,3.5085,21287.549379818,0
+CVLG.US,D,20071129,000000,3.49395,3.52792,3.4794,3.49882,45957.59767644,0
+CVLG.US,D,20071130,000000,3.51337,3.59104,3.45998,3.46971,22497.933257096,0
+CVLG.US,D,20071203,000000,3.44057,3.44057,3.28042,3.3484,37195.158198158,0
+CVLG.US,D,20071204,000000,3.4066,3.4066,3.28528,3.3775,25833.167608233,0
+CVLG.US,D,20071205,000000,3.44544,3.44544,3.32898,3.3338,15866.50919602,0
+CVLG.US,D,20071206,000000,3.35808,3.35808,3.3338,3.3484,11951.770170192,0
+CVLG.US,D,20071207,000000,3.41146,3.41146,3.29984,3.4066,28077.206986818,0
+CVLG.US,D,20071210,000000,3.39206,3.4066,3.24646,3.35808,39628.255839407,0
+CVLG.US,D,20071211,000000,3.25131,3.32898,3.25131,3.26587,27871.708875226,0
+CVLG.US,D,20071212,000000,3.7997,3.83366,3.51824,3.59104,57346.303020871,0
+CVLG.US,D,20071213,000000,3.59585,3.59585,3.18338,3.3775,56277.712840593,0
+CVLG.US,D,20071214,000000,3.38719,3.5522,3.33867,3.34354,42065.463442889,0
+CVLG.US,D,20071217,000000,3.3047,3.47453,3.17852,3.19794,64294.194173798,0
+CVLG.US,D,20071218,000000,3.21735,3.2756,3.13,3.2756,34172.280976638,0
+CVLG.US,D,20071219,000000,3.17366,3.23678,3.17366,3.22704,19062.004831276,0
+CVLG.US,D,20071220,000000,3.18824,3.261,3.17366,3.20768,19641.509505966,0
+CVLG.US,D,20071221,000000,3.23191,3.2756,3.17852,3.2756,21844.449262232,0
+CVLG.US,D,20071224,000000,3.23678,3.30957,3.13,3.27074,11333.2208543,0
+CVLG.US,D,20071226,000000,3.24646,3.32412,3.24164,3.29502,40822.199867756,0
+CVLG.US,D,20071227,000000,3.3338,3.35322,3.2756,3.29016,25496.150705222,0
+CVLG.US,D,20071228,000000,3.25618,3.39206,3.24646,3.25131,24727.587767868,0
+CVLG.US,D,20071231,000000,3.24164,3.28042,3.24164,3.261,19528.48554459,0
+CVLG.US,D,20080102,000000,3.22704,3.36776,3.20768,3.20768,25541.360289772,0
+CVLG.US,D,20080103,000000,3.19794,3.22704,3.05722,3.1009,106415.14210681,0
+CVLG.US,D,20080104,000000,3.03297,3.09604,2.93588,2.98441,52936.313546105,0
+CVLG.US,D,20080107,000000,2.97958,3.04264,2.66415,2.77092,62027.550002936,0
+CVLG.US,D,20080108,000000,2.75151,3.05234,2.75151,2.86796,57888.818035474,0
+CVLG.US,D,20080109,000000,2.89705,3.24646,2.88737,3.0863,132788.76974854,0
+CVLG.US,D,20080110,000000,3.01838,3.18338,3.01838,3.03778,42688.122721011,0
+CVLG.US,D,20080111,000000,3.06694,3.1009,2.90679,2.92135,33434.542756023,0
+CVLG.US,D,20080114,000000,2.98441,3.1591,2.89224,3.10572,65075.086997846,0
+CVLG.US,D,20080115,000000,3.10572,3.10572,2.91161,2.9262,27304.534087233,0
+CVLG.US,D,20080116,000000,2.96018,3.20281,2.96018,3.09118,105595.20464156,0
+CVLG.US,D,20080117,000000,3.12032,3.25618,3.09604,3.22704,59966.403943669,0
+CVLG.US,D,20080118,000000,3.22221,3.22221,2.97958,3.18338,56999.01121228,0
+CVLG.US,D,20080122,000000,3.13486,3.27074,2.91161,3.27074,35113.46232773,0
+CVLG.US,D,20080123,000000,3.1591,3.44544,3.1591,3.44544,45129.440286725,0
+CVLG.US,D,20080124,000000,3.35322,3.67352,3.35322,3.66378,85341.310763053,0
+CVLG.US,D,20080125,000000,3.88219,3.95984,3.50368,3.80451,112169.08923139,0
+CVLG.US,D,20080128,000000,3.78996,3.87732,3.51337,3.71716,101781.15969042,0
+CVLG.US,D,20080129,000000,3.78028,3.95497,3.77055,3.88219,205646.07023237,0
+CVLG.US,D,20080130,000000,3.86762,4.11513,3.85308,3.87249,71350.999325868,0
+CVLG.US,D,20080131,000000,4.11513,4.11513,3.88219,4.01317,80606.634271972,0
+CVLG.US,D,20080201,000000,3.95984,4.00836,3.8579,3.89672,98916.516014822,0
+CVLG.US,D,20080204,000000,3.89186,4.02777,3.85308,3.87249,42038.74868838,0
+CVLG.US,D,20080205,000000,3.77055,3.94524,3.77055,3.80451,39883.073497781,0
+CVLG.US,D,20080206,000000,3.8482,3.95497,3.75113,3.7997,26788.733827136,0
+CVLG.US,D,20080207,000000,3.84334,3.921,3.7269,3.88219,67109.518302607,0
+CVLG.US,D,20080208,000000,3.87732,3.88219,3.83848,3.8579,39153.555201629,0
+CVLG.US,D,20080211,000000,3.82394,3.89672,3.82394,3.87732,19072.279736856,0
+CVLG.US,D,20080212,000000,3.85308,3.88219,3.78028,3.80938,33898.96848822,0
+CVLG.US,D,20080213,000000,3.78996,3.8579,3.756,3.78514,142315.66220194,0
+CVLG.US,D,20080214,000000,3.71716,3.8579,3.64924,3.78514,15866.50919602,0
+CVLG.US,D,20080215,000000,3.78514,3.79482,3.7463,3.756,5708.7375400266,0
+CVLG.US,D,20080219,000000,3.72202,3.78028,3.64442,3.64442,21404.683303426,0
+CVLG.US,D,20080220,000000,3.6541,3.7997,3.63954,3.78996,22070.497184984,0
+CVLG.US,D,20080221,000000,3.80938,3.84334,3.71716,3.82394,14499.946753933,0
+CVLG.US,D,20080222,000000,3.7997,4.02777,3.69293,3.9307,83364.418929538,0
+CVLG.US,D,20080225,000000,3.87732,3.87732,3.7269,3.8579,31938.516503632,0
+CVLG.US,D,20080226,000000,3.87732,3.87732,3.76086,3.77055,45322.608511622,0
+CVLG.US,D,20080227,000000,3.79482,3.90158,3.68806,3.70261,17309.105939396,0
+CVLG.US,D,20080228,000000,3.70748,3.73658,3.52792,3.60558,31441.211073581,0
+CVLG.US,D,20080229,000000,3.58616,3.81911,3.50368,3.81911,50435.40152803,0
+CVLG.US,D,20080303,000000,3.80938,3.80938,3.37264,3.39692,46785.755066157,0
+CVLG.US,D,20080304,000000,3.39692,3.44057,3.16398,3.25618,82386.24791836,0
+CVLG.US,D,20080305,000000,3.30957,3.39692,3.22704,3.25618,46080.896543397,0
+CVLG.US,D,20080306,000000,3.29016,3.35808,3.20281,3.23678,21316.319115441,0
+CVLG.US,D,20080307,000000,3.261,3.43575,3.22704,3.29016,15776.09002692,0
+CVLG.US,D,20080310,000000,3.32412,3.3484,3.07176,3.1009,17551.593711075,0
+CVLG.US,D,20080311,000000,3.03778,3.49882,3.03778,3.32412,25861.937343856,0
+CVLG.US,D,20080312,000000,3.36776,3.37264,3.12514,3.25131,14105.390379677,0
+CVLG.US,D,20080313,000000,3.06694,3.18824,3.02324,3.1591,26540.08111211,0
+CVLG.US,D,20080314,000000,3.18338,3.19307,3.07176,3.07176,8476.7971031712,0
+CVLG.US,D,20080317,000000,3.15428,3.18824,3.03778,3.05722,13965.651663794,0
+CVLG.US,D,20080318,000000,3.04264,3.10572,2.71754,2.71754,24548.804410784,0
+CVLG.US,D,20080319,000000,2.79516,3.02324,2.73209,3.01356,36529.3443166,0
+CVLG.US,D,20080320,000000,3.03297,3.15428,3.03297,3.15428,11592.148474906,0
+CVLG.US,D,20080324,000000,3.20768,3.29984,3.14456,3.25618,27908.698535314,0
+CVLG.US,D,20080325,000000,3.25618,3.57162,2.82426,3.57162,119043.00106415,0
+CVLG.US,D,20080326,000000,3.5085,3.5085,2.78548,3.31438,55772.187486077,0
+CVLG.US,D,20080327,000000,2.9262,2.95531,2.53311,2.69812,698781.94360087,0
+CVLG.US,D,20080328,000000,2.71754,2.91161,2.66898,2.8631,360104.61584828,0
+CVLG.US,D,20080331,000000,2.83886,2.83886,2.47486,2.51857,952633.7608505,0
+CVLG.US,D,20080401,000000,2.57682,2.68357,2.43609,2.6593,43666.29373219,0
+CVLG.US,D,20080402,000000,2.72236,3.13,2.59622,3.02324,72575.768070957,0
+CVLG.US,D,20080403,000000,2.95531,2.95531,2.74177,2.79029,25346.137083761,0
+CVLG.US,D,20080404,000000,2.66898,2.7612,2.61077,2.68357,53353.474712638,0
+CVLG.US,D,20080407,000000,2.74177,2.79029,2.66898,2.76606,39030.256334673,0
+CVLG.US,D,20080408,000000,2.79029,3.03297,2.75632,3.03297,29090.312676967,0
+CVLG.US,D,20080409,000000,3.01838,3.01838,2.70295,2.7369,30911.025945673,0
+CVLG.US,D,20080410,000000,2.63988,2.80972,2.6302,2.68839,19766.863354037,0
+CVLG.US,D,20080411,000000,2.70782,2.80003,2.65443,2.73209,18289.33193169,0
+CVLG.US,D,20080414,000000,2.70782,2.79029,2.62532,2.79029,33956.507959466,0
+CVLG.US,D,20080415,000000,2.72723,2.965,2.67871,2.90192,39887.183460012,0
+CVLG.US,D,20080416,000000,2.91161,2.91648,2.63988,2.6593,92581.00923444,0
+CVLG.US,D,20080417,000000,2.68357,2.79516,2.68357,2.69326,26030.445795363,0
+CVLG.US,D,20080418,000000,2.79029,2.95531,2.65443,2.95531,25759.18828806,0
+CVLG.US,D,20080421,000000,2.98441,2.98441,2.66898,2.71754,52134.870910897,0
+CVLG.US,D,20080422,000000,2.79029,2.80972,2.68839,2.69326,34005.827506248,0
+CVLG.US,D,20080423,000000,2.69326,2.69812,2.60591,2.63988,55131.033377909,0
+CVLG.US,D,20080424,000000,2.61077,2.7369,2.60591,2.61077,16470.673644101,0
+CVLG.US,D,20080425,000000,2.64475,2.80972,2.64475,2.74664,19016.795246726,0
+CVLG.US,D,20080428,000000,2.79029,2.79029,2.70295,2.71268,11637.358059456,0
+CVLG.US,D,20080429,000000,2.75151,2.7612,2.62532,2.74664,8778.8793272113,0
+CVLG.US,D,20080430,000000,2.78548,2.79029,2.70782,2.78061,9193.9855126274,0
+CVLG.US,D,20080501,000000,2.7612,2.79029,2.74177,2.79029,11092.788063738,0
+CVLG.US,D,20080502,000000,2.7612,2.90679,2.7612,2.90679,8665.8553658358,0
+CVLG.US,D,20080505,000000,2.86796,2.86796,2.69812,2.71268,11959.990094656,0
+CVLG.US,D,20080506,000000,2.74177,2.79516,2.7369,2.79516,7665.0795623825,0
+CVLG.US,D,20080507,000000,2.79516,2.8825,2.66898,2.69326,19370.251998664,0
+CVLG.US,D,20080508,000000,2.71268,2.72723,2.66898,2.68839,17927.655255288,0
+CVLG.US,D,20080509,000000,2.71268,2.72236,2.66898,2.67871,11959.990094656,0
+CVLG.US,D,20080512,000000,2.66898,2.71268,2.6593,2.6593,11390.760325546,0
+CVLG.US,D,20080513,000000,2.62532,2.6302,2.50888,2.5622,23182.241968698,0
+CVLG.US,D,20080514,000000,2.54766,2.70782,2.54766,2.64956,10525.613275744,0
+CVLG.US,D,20080515,000000,2.67871,2.71268,2.4846,2.52825,67370.500904331,0
+CVLG.US,D,20080516,000000,2.57194,2.6156,2.55253,2.60591,10509.173426816,0
+CVLG.US,D,20080519,000000,2.57682,2.57682,2.4409,2.50888,28149.131325877,0
+CVLG.US,D,20080520,000000,2.47973,2.60591,2.43122,2.4409,137839.91333147,0
+CVLG.US,D,20080521,000000,2.4409,2.53798,2.4409,2.4846,140710.72195041,0
+CVLG.US,D,20080522,000000,2.4846,2.58164,2.4409,2.44576,97860.255721239,0
+CVLG.US,D,20080523,000000,2.53311,2.55253,2.40693,2.4118,53824.065388185,0
+CVLG.US,D,20080527,000000,2.43609,2.44576,2.40693,2.40693,32456.371744844,0
+CVLG.US,D,20080528,000000,2.38752,2.43122,2.35842,2.40211,43937.551239491,0
+CVLG.US,D,20080529,000000,2.35354,2.40211,2.30503,2.30503,25720.143646858,0
+CVLG.US,D,20080530,000000,2.30503,2.42635,2.18372,2.30016,67162.947811622,0
+CVLG.US,D,20080602,000000,2.25651,2.2808,2.18372,2.18372,38837.088109776,0
+CVLG.US,D,20080603,000000,2.19826,2.19826,1.94109,1.97992,54923.480285202,0
+CVLG.US,D,20080604,000000,1.9896,2.03812,1.77608,1.85374,131983.21715109,0
+CVLG.US,D,20080605,000000,1.88284,1.93622,1.82464,1.84406,62826.93765703,0
+CVLG.US,D,20080606,000000,1.84406,1.84406,1.77126,1.77126,66930.734945524,0
+CVLG.US,D,20080609,000000,1.84406,1.94109,1.75671,1.84406,137909.78268941,0
+CVLG.US,D,20080610,000000,1.71301,1.82464,1.60138,1.65963,82789.02421708,0
+CVLG.US,D,20080611,000000,1.67417,1.86342,1.60625,1.68873,117226.39775767,0
+CVLG.US,D,20080612,000000,1.71301,1.81491,1.63536,1.65963,69630.980131843,0
+CVLG.US,D,20080613,000000,1.65476,1.70814,1.65476,1.67904,20401.852518857,0
+CVLG.US,D,20080616,000000,1.6839,1.69846,1.40732,1.45096,155960.73681165,0
+CVLG.US,D,20080617,000000,1.45582,1.52376,1.45096,1.46551,199290.01364083,0
+CVLG.US,D,20080618,000000,1.44609,1.60625,1.41213,1.46551,131360.55787297,0
+CVLG.US,D,20080619,000000,1.4898,1.69846,1.4898,1.67417,90158.186498769,0
+CVLG.US,D,20080620,000000,1.64022,2.0624,1.52376,2.03812,127320.46499907,0
+CVLG.US,D,20080623,000000,2.01874,2.03812,1.96536,2.00416,339174.63318264,0
+CVLG.US,D,20080624,000000,2.0333,2.16916,1.97506,2.12066,73660.798100161,0
+CVLG.US,D,20080625,000000,2.15462,2.43122,2.15462,2.30503,99043.924844008,0
+CVLG.US,D,20080626,000000,2.30503,2.42635,1.90713,1.94109,204832.29771046,0
+CVLG.US,D,20080627,000000,1.97018,1.97018,1.40732,1.5383,221685.19784214,0
+CVLG.US,D,20080630,000000,1.57714,1.70332,1.57714,1.62566,53663.776861143,0
+CVLG.US,D,20080701,000000,1.59656,1.73242,1.55287,1.70332,35752.561454781,0
+CVLG.US,D,20080702,000000,1.73729,1.73729,1.62078,1.69846,23369.245250246,0
+CVLG.US,D,20080703,000000,1.72756,1.86342,1.71786,1.86342,15342.489011461,0
+CVLG.US,D,20080707,000000,1.86829,2.05272,1.86342,1.97506,52007.462081709,0
+CVLG.US,D,20080708,000000,2.00902,2.03812,1.80522,2.00416,27193.565106972,0
+CVLG.US,D,20080709,000000,2.00416,2.02844,1.9168,1.92168,8754.2195538204,0
+CVLG.US,D,20080710,000000,1.95078,1.9896,1.75671,1.76152,16692.61160462,0
+CVLG.US,D,20080711,000000,1.86342,1.8974,1.75184,1.84888,12983.370690384,0
+CVLG.US,D,20080714,000000,1.89257,1.90226,1.74211,1.77126,25157.078821096,0
+CVLG.US,D,20080715,000000,1.74697,1.81977,1.74697,1.76152,9952.2735444018,0
+CVLG.US,D,20080716,000000,1.77126,1.93622,1.77126,1.86829,47211.136157151,0
+CVLG.US,D,20080717,000000,1.8974,2.03812,1.8392,1.86829,69141.894626254,0
+CVLG.US,D,20080718,000000,1.8974,1.9168,1.84406,1.8877,87250.388219743,0
+CVLG.US,D,20080721,000000,1.94595,2.02357,1.8974,2.01389,73934.110588579,0
+CVLG.US,D,20080722,000000,2.03812,2.29535,1.98474,2.20314,70551.611671774,0
+CVLG.US,D,20080723,000000,2.24196,2.40211,2.14007,2.32931,269116.21697869,0
+CVLG.US,D,20080724,000000,2.36328,2.40693,2.208,2.21282,53269.220486885,0
+CVLG.US,D,20080725,000000,2.17886,2.24196,1.96536,1.97992,190430.9900501,0
+CVLG.US,D,20080728,000000,1.9896,2.0915,1.87802,1.97506,118038.11529846,0
+CVLG.US,D,20080729,000000,2.043,2.208,2.043,2.14976,61729.577741129,0
+CVLG.US,D,20080730,000000,2.3099,2.51369,2.2808,2.3827,155294.92293009,0
+CVLG.US,D,20080731,000000,2.31476,2.52344,2.30503,2.47486,138579.7065332,0
+CVLG.US,D,20080801,000000,2.43609,2.51369,2.43609,2.49915,33759.229772339,0
+CVLG.US,D,20080804,000000,2.52344,2.56708,2.45548,2.50888,49888.776551196,0
+CVLG.US,D,20080805,000000,2.52344,2.66415,2.47486,2.58164,96834.820144394,0
+CVLG.US,D,20080806,000000,2.53798,2.71754,2.53798,2.64956,244388.6292108,0
+CVLG.US,D,20080807,000000,2.58164,2.72723,2.58164,2.62532,77390.588825558,0
+CVLG.US,D,20080808,000000,2.58164,2.70782,2.58164,2.69326,117729.86813107,0
+CVLG.US,D,20080811,000000,2.7369,2.7369,2.58164,2.63501,154945.57614039,0
+CVLG.US,D,20080812,000000,2.56708,2.60105,2.51369,2.55253,92178.23293572,0
+CVLG.US,D,20080813,000000,2.50401,2.59622,2.50401,2.57682,53910.374595052,0
+CVLG.US,D,20080814,000000,2.52344,2.5865,2.43609,2.45062,86870.216713296,0
+CVLG.US,D,20080815,000000,2.48946,2.67385,2.48946,2.5622,87455.886331335,0
+CVLG.US,D,20080818,000000,2.64956,2.64956,2.4118,2.53798,123251.60238955,0
+CVLG.US,D,20080819,000000,2.42153,2.47973,2.40693,2.42635,17504.329145409,0
+CVLG.US,D,20080820,000000,2.4118,2.4118,2.2371,2.24683,56668.159252617,0
+CVLG.US,D,20080821,000000,2.2371,2.30503,1.9896,2.08182,108225.58046994,0
+CVLG.US,D,20080822,000000,2.0624,2.16916,2.0624,2.16916,116083.82825722,0
+CVLG.US,D,20080825,000000,2.11092,2.42153,2.01389,2.2371,153223.50196525,0
+CVLG.US,D,20080826,000000,2.27106,2.37297,2.208,2.3099,28025.83245892,0
+CVLG.US,D,20080827,000000,2.25651,2.25651,2.19346,2.20314,42402.4803459,0
+CVLG.US,D,20080828,000000,2.2371,2.2662,2.14488,2.18372,94586.670803578,0
+CVLG.US,D,20080829,000000,2.17404,2.17404,2.10124,2.14488,24727.587767868,0
+CVLG.US,D,20080902,000000,2.17404,2.35354,2.11092,2.12066,81095.719777561,0
+CVLG.US,D,20080903,000000,2.11578,2.17404,2.08668,2.1061,22049.947373824,0
+CVLG.US,D,20080904,000000,2.14488,2.14488,2.03812,2.06727,59012.892705883,0
+CVLG.US,D,20080905,000000,2.02844,2.1643,1.99448,2.08668,33327.683737996,0
+CVLG.US,D,20080908,000000,2.1352,2.19826,1.9605,1.96536,37565.054799023,0
+CVLG.US,D,20080909,000000,1.99448,1.99448,1.90226,1.93622,41153.05182742,0
+CVLG.US,D,20080910,000000,1.91198,2.06727,1.8974,1.99448,47048.792648995,0
+CVLG.US,D,20080911,000000,1.97506,1.97506,1.93622,1.94595,5667.6379177081,0
+CVLG.US,D,20080912,000000,1.97506,1.97506,1.8974,1.97506,57894.982978822,0
+CVLG.US,D,20080915,000000,1.89257,1.94595,1.84888,1.86829,57576.460905854,0
+CVLG.US,D,20080916,000000,1.83433,1.9314,1.82464,1.86342,37256.807631635,0
+CVLG.US,D,20080917,000000,1.87316,1.9168,1.75184,1.77126,194273.80473687,0
+CVLG.US,D,20080918,000000,1.74211,1.8877,1.6645,1.6839,105375.32166216,0
+CVLG.US,D,20080919,000000,1.71301,1.9314,1.71301,1.9314,55694.098203671,0
+CVLG.US,D,20080922,000000,1.9314,1.9314,1.77126,1.82464,36412.210392991,0
+CVLG.US,D,20080923,000000,1.83433,1.83433,1.6936,1.73729,36683.467900292,0
+CVLG.US,D,20080924,000000,1.72756,1.79548,1.66936,1.66936,27964.183025443,0
+CVLG.US,D,20080925,000000,1.64994,1.65476,1.57227,1.57227,65695.691294856,0
+CVLG.US,D,20080926,000000,1.59169,1.59169,1.53344,1.55773,12467.570430288,0
+CVLG.US,D,20080929,000000,1.57227,1.57227,1.31024,1.31024,264443.18992107,0
+CVLG.US,D,20080930,000000,1.33932,1.45582,1.3151,1.39758,66677.972268265,0
+CVLG.US,D,20081001,000000,1.40732,1.5626,1.39758,1.45582,104623.19857373,0
+CVLG.US,D,20081002,000000,1.417,1.52376,1.38302,1.45582,49541.484742605,0
+CVLG.US,D,20081003,000000,1.44609,1.44609,1.2132,1.2132,36699.907749221,0
+CVLG.US,D,20081006,000000,1.22775,1.22775,0.92688,0.941415,227509.01432464,0
+CVLG.US,D,20081007,000000,0.97052,1.15495,0.946285,0.97539,428786.19470458,0
+CVLG.US,D,20081008,000000,0.97052,1.49948,0.90745,0.97539,411429.82419952,0
+CVLG.US,D,20081009,000000,1.01422,1.13554,0.97052,0.97539,83362.363948421,0
+CVLG.US,D,20081010,000000,0.97539,1.03364,0.97052,0.97539,57755.244262938,0
+CVLG.US,D,20081013,000000,1.36362,1.36362,1.00454,1.11612,84077.497376762,0
+CVLG.US,D,20081014,000000,1.25198,1.39271,0.994795,1.23743,144380.91822344,0
+CVLG.US,D,20081015,000000,1.33452,1.33452,0.98026,0.98026,48853.066068772,0
+CVLG.US,D,20081016,000000,0.98512,1.02876,0.922,0.922,242528.87130092,0
+CVLG.US,D,20081017,000000,0.931735,1.00936,0.931735,0.931735,61980.285437272,0
+CVLG.US,D,20081020,000000,0.912315,0.98994,0.897775,0.92688,33724.295093368,0
+CVLG.US,D,20081021,000000,0.941415,0.97052,0.858935,0.922,79630.51824191,0
+CVLG.US,D,20081022,000000,0.941415,0.95115,0.883175,0.892905,79299.666282246,0
+CVLG.US,D,20081023,000000,0.892905,0.95115,0.8492,0.854065,128958.28494846,0
+CVLG.US,D,20081024,000000,0.897775,0.97052,0.81524,0.81524,79959.315220458,0
+CVLG.US,D,20081027,000000,0.87835,0.946285,0.810425,0.810425,38600.765281447,0
+CVLG.US,D,20081028,000000,0.854065,0.960835,0.82498,0.8492,105032.1398158,0
+CVLG.US,D,20081029,000000,0.87835,0.931735,0.834655,0.834655,193254.53410337,0
+CVLG.US,D,20081030,000000,0.82498,0.955975,0.82498,0.917185,115117.98713274,0
+CVLG.US,D,20081031,000000,0.92688,1.01422,0.902585,1.01422,117101.0439096,0
+CVLG.US,D,20081103,000000,0.97052,1.01422,0.897775,0.897775,35789.551114867,0
+CVLG.US,D,20081104,000000,0.897775,1.01422,0.897775,0.9657,23426.784721492,0
+CVLG.US,D,20081105,000000,0.9657,0.9657,0.854065,0.854065,88115.535269545,0
+CVLG.US,D,20081106,000000,0.8492,0.897775,0.8492,0.868625,56205.788501534,0
+CVLG.US,D,20081107,000000,0.912315,0.912315,0.8492,0.8492,77678.286181786,0
+CVLG.US,D,20081110,000000,0.892905,0.892905,0.77645,0.781265,102958.66386984,0
+CVLG.US,D,20081111,000000,0.77645,0.83952,0.77645,0.82011,42449.744911565,0
+CVLG.US,D,20081112,000000,0.81524,0.82498,0.80555,0.82011,90279.430384609,0
+CVLG.US,D,20081113,000000,0.83952,0.83952,0.80555,0.80555,23903.540340385,0
+CVLG.US,D,20081114,000000,0.795825,0.800685,0.75217,0.75217,101283.85426036,0
+CVLG.US,D,20081117,000000,0.757035,0.757035,0.689115,0.689115,110767.59211033,0
+CVLG.US,D,20081118,000000,0.72307,0.747305,0.71821,0.72789,50404.576811293,0
+CVLG.US,D,20081119,000000,0.71821,0.72789,0.659955,0.69392,99759.05827235,0
+CVLG.US,D,20081120,000000,0.69392,0.72789,0.67937,0.67937,141238.8520972,0
+CVLG.US,D,20081121,000000,0.72307,0.72307,0.708475,0.713335,36681.412919177,0
+CVLG.US,D,20081124,000000,0.69879,0.708475,0.67937,0.67937,40698.901000802,0
+CVLG.US,D,20081125,000000,0.713335,0.71821,0.69879,0.708475,72799.76101259,0
+CVLG.US,D,20081126,000000,0.70365,0.82984,0.69392,0.708475,224693.69019585,0
+CVLG.US,D,20081128,000000,0.708475,0.757035,0.69879,0.72307,872581.97147985,0
+CVLG.US,D,20081201,000000,0.732755,0.844385,0.72789,0.72789,30808.276889877,0
+CVLG.US,D,20081202,000000,0.72307,0.897775,0.72307,0.82498,52272.554645664,0
+CVLG.US,D,20081203,000000,0.8492,1.20834,0.8492,1.20834,102138.72640458,0
+CVLG.US,D,20081204,000000,1.04332,1.0676,0.82498,0.98026,171292.95091753,0
+CVLG.US,D,20081205,000000,0.97539,0.97539,0.902585,0.97539,20054.560710266,0
+CVLG.US,D,20081208,000000,1.0239,1.08216,1.00454,1.00454,13630.689741899,0
+CVLG.US,D,20081209,000000,1.01909,1.05786,0.97539,1.01909,8119.2303890009,0
+CVLG.US,D,20081210,000000,0.95115,1.04818,0.95115,0.97052,20607.350630449,0
+CVLG.US,D,20081211,000000,1.01909,1.0385,0.955975,0.98512,5049.0886018162,0
+CVLG.US,D,20081212,000000,0.931735,0.98512,0.931735,0.97539,18690.053249295,0
+CVLG.US,D,20081215,000000,1.05304,1.05304,0.97052,1.01422,54319.315837121,0
+CVLG.US,D,20081216,000000,1.02876,1.02876,0.97052,0.97052,60289.03597887,0
+CVLG.US,D,20081217,000000,0.931735,0.999665,0.931735,0.946285,52979.468149541,0
+CVLG.US,D,20081218,000000,0.946285,0.98026,0.931735,0.946285,75730.164083894,0
+CVLG.US,D,20081219,000000,0.98994,1.02876,0.98994,1.02876,37723.288344949,0
+CVLG.US,D,20081222,000000,1.02876,1.02876,0.8492,0.87349,115652.28222288,0
+CVLG.US,D,20081223,000000,0.87835,0.902585,0.8492,0.8492,56273.602878362,0
+CVLG.US,D,20081224,000000,0.8492,0.87349,0.8492,0.87349,32518.021178323,0
+CVLG.US,D,20081226,000000,0.897775,0.897775,0.8492,0.868625,11849.021114396,0
+CVLG.US,D,20081229,000000,0.912315,0.936555,0.844385,0.936555,35705.296889114,0
+CVLG.US,D,20081230,000000,0.98994,0.999665,0.897775,0.946285,71938.723925022,0
+CVLG.US,D,20081231,000000,0.97052,0.97539,0.97052,0.97052,19370.251998664,0
+CVLG.US,D,20090102,000000,0.98026,0.98026,0.922,0.960835,72532.613467521,0
+CVLG.US,D,20090105,000000,0.941415,0.98026,0.931735,0.931735,5460.0848250001,0
+CVLG.US,D,20090106,000000,0.999665,1.14526,0.95115,1.12585,58297.759277542,0
+CVLG.US,D,20090107,000000,1.20834,1.20834,1.05786,1.05786,100790.65879254,0
+CVLG.US,D,20090108,000000,1.06272,1.0676,1.00936,1.01422,21828.009413305,0
+CVLG.US,D,20090109,000000,0.999665,1.11612,0.98026,1.10157,29388.284938776,0
+CVLG.US,D,20090112,000000,1.10157,1.10157,1.01422,1.06272,17948.205066448,0
+CVLG.US,D,20090113,000000,1.06272,1.0967,1.0385,1.0967,39153.555201629,0
+CVLG.US,D,20090114,000000,1.0967,1.15008,1.04818,1.15008,94541.461219028,0
+CVLG.US,D,20090115,000000,1.15008,1.15982,1.07729,1.15495,40641.361529556,0
+CVLG.US,D,20090116,000000,1.14039,1.14039,1.09188,1.09188,7778.1035237582,0
+CVLG.US,D,20090120,000000,1.0676,1.14039,1.0385,1.05786,19107.214415827,0
+CVLG.US,D,20090121,000000,0.98994,1.05304,0.98994,1.05304,2959.1728069251,0
+CVLG.US,D,20090122,000000,0.98512,1.01909,0.97052,0.98512,38121.954681437,0
+CVLG.US,D,20090123,000000,0.946285,1.02876,0.946285,1.02876,22915.094423626,0
+CVLG.US,D,20090126,000000,1.04332,1.04332,0.92688,0.936555,44128.664483271,0
+CVLG.US,D,20090127,000000,0.960835,0.960835,0.922,0.922,10597.537614801,0
+CVLG.US,D,20090128,000000,0.92688,0.936555,0.92688,0.931735,4738.7864533121,0
+CVLG.US,D,20090129,000000,0.97539,0.999665,0.897775,0.902585,24787.182220231,0
+CVLG.US,D,20090130,000000,0.955975,0.960835,0.87835,0.883175,8037.0311443641,0
+CVLG.US,D,20090202,000000,0.87349,0.912315,0.858935,0.858935,18381.806081907,0
+CVLG.US,D,20090203,000000,0.82498,0.8492,0.77645,0.77645,85678.327666064,0
+CVLG.US,D,20090204,000000,0.892905,0.897775,0.786135,0.786135,193472.36210166,0
+CVLG.US,D,20090205,000000,0.79101,0.868625,0.77645,0.863805,84484.383637713,0
+CVLG.US,D,20090206,000000,0.800685,0.97052,0.781265,0.88803,27694.980499257,0
+CVLG.US,D,20090209,000000,0.858935,0.955975,0.854065,0.936555,30045.878895871,0
+CVLG.US,D,20090210,000000,0.97052,1.00936,0.97052,0.98026,44763.653648091,0
+CVLG.US,D,20090211,000000,1.00936,1.01909,0.9657,0.999665,30389.060742228,0
+CVLG.US,D,20090212,000000,0.98026,1.00936,0.854065,0.960835,18340.706459588,0
+CVLG.US,D,20090213,000000,0.9657,1.01422,0.9657,1.00454,64688.750548054,0
+CVLG.US,D,20090217,000000,0.97052,0.97539,0.936555,0.941415,95505.247362395,0
+CVLG.US,D,20090218,000000,0.97539,0.994795,0.946285,0.97052,17500.219183177,0
+CVLG.US,D,20090219,000000,0.9657,0.97539,0.883175,0.97539,20884.773081098,0
+CVLG.US,D,20090220,000000,0.955975,0.98512,0.946285,0.9657,29741.741690714,0
+CVLG.US,D,20090223,000000,0.97052,0.98026,0.9657,0.98026,16279.56040032,0
+CVLG.US,D,20090224,000000,0.9657,0.97539,0.955975,0.9657,31169.953566278,0
+CVLG.US,D,20090225,000000,0.9657,0.994795,0.936555,0.946285,635470.03040047,0
+CVLG.US,D,20090226,000000,0.95115,0.9657,0.946285,0.960835,2387.8880566993,0
+CVLG.US,D,20090227,000000,0.931735,0.955975,0.931735,0.936555,6284.1322524843,0
+CVLG.US,D,20090302,000000,0.946285,0.960835,0.931735,0.941415,44412.251877269,0
+CVLG.US,D,20090303,000000,0.917185,0.994795,0.854065,0.994795,19594.2449403,0
+CVLG.US,D,20090304,000000,0.946285,0.9657,0.946285,0.946285,1337.7927064641,0
+CVLG.US,D,20090305,000000,0.97539,0.98026,0.92688,0.946285,18546.20457118,0
+CVLG.US,D,20090306,000000,0.97052,0.97052,0.922,0.946285,73619.698477845,0
+CVLG.US,D,20090309,000000,0.931735,0.98994,0.931735,0.9657,16867.284999474,0
+CVLG.US,D,20090310,000000,0.960835,1.0676,0.955975,1.00936,106429.52697463,0
+CVLG.US,D,20090311,000000,0.98026,0.98512,0.960835,0.98512,10139.276825951,0
+CVLG.US,D,20090312,000000,1.00454,1.00454,0.95115,0.955975,5546.3940318689,0
+CVLG.US,D,20090313,000000,0.960835,0.960835,0.946285,0.946285,39669.355461724,0
+CVLG.US,D,20090316,000000,0.955975,0.960835,0.946285,0.95115,19417.516564331,0
+CVLG.US,D,20090317,000000,0.946285,0.960835,0.931735,0.946285,2431.0426601336,0
+CVLG.US,D,20090318,000000,0.95115,0.960835,0.92688,0.946285,4214.7662687524,0
+CVLG.US,D,20090319,000000,0.92688,0.92688,0.87349,0.87349,31926.186616938,0
+CVLG.US,D,20090320,000000,0.92688,1.05786,0.897775,1.05786,70800.2643868,0
+CVLG.US,D,20090323,000000,1.00936,1.00936,0.946285,0.955975,12775.817597676,0
+CVLG.US,D,20090325,000000,0.9657,0.9657,0.960835,0.9657,2426.9326979019,0
+CVLG.US,D,20090326,000000,0.97539,1.00936,0.946285,1.00936,15443.183086141,0
+CVLG.US,D,20090327,000000,0.9657,0.9657,0.92688,0.946285,6160.833385529,0
+CVLG.US,D,20090330,000000,0.95115,0.955975,0.946285,0.946285,2679.69537516,0
+CVLG.US,D,20090331,000000,0.946285,0.955975,0.946285,0.95115,1648.0948549681,0
+CVLG.US,D,20090401,000000,0.95115,0.95115,0.946285,0.946285,2379.6681322357,0
+CVLG.US,D,20090402,000000,0.960835,0.97539,0.960835,0.97539,2204.9947373824,0
+CVLG.US,D,20090403,000000,0.98512,1.05786,0.98512,1.05786,85949.585173365,0
+CVLG.US,D,20090406,000000,1.05786,1.0676,1.04332,1.05304,41222.921185361,0
+CVLG.US,D,20090407,000000,1.06272,1.06272,0.946285,0.98026,33229.044644431,0
+CVLG.US,D,20090408,000000,0.955975,0.97539,0.95115,0.97539,1442.596743376,0
+CVLG.US,D,20090409,000000,0.955975,0.97539,0.941415,0.946285,5361.4457314359,0
+CVLG.US,D,20090413,000000,0.97052,0.97539,0.92688,0.936555,8511.7317821417,0
+CVLG.US,D,20090414,000000,0.941415,1.04332,0.941415,0.97052,9572.1020379567,0
+CVLG.US,D,20090415,000000,0.994795,0.999665,0.98026,0.98026,5564.888861912,0
+CVLG.US,D,20090416,000000,1.01909,1.03364,0.946285,0.946285,11168.822365027,0
+CVLG.US,D,20090417,000000,1.00454,1.00454,0.931735,0.931735,5936.8404438936,0
+CVLG.US,D,20090420,000000,1.04332,1.04332,1.0239,1.0239,3503.742802644,0
+CVLG.US,D,20090421,000000,1.04332,1.07248,1.0239,1.07248,15128.770975405,0
+CVLG.US,D,20090422,000000,1.0239,1.10157,0.97052,1.10157,32197.444124239,0
+CVLG.US,D,20090423,000000,1.10644,1.10644,1.07729,1.09188,11571.598663747,0
+CVLG.US,D,20090424,000000,1.10157,1.10157,1.09188,1.09188,4765.501207819,0
+CVLG.US,D,20090427,000000,1.0385,1.05786,1.0385,1.04818,1750.8439107641,0
+CVLG.US,D,20090428,000000,1.0385,1.0385,1.0385,1.0385,205.49811159203,0
+CVLG.US,D,20090429,000000,1.0239,1.03364,0.97052,0.97539,10098.177203632,0
+CVLG.US,D,20090430,000000,1.0385,1.0385,1.01422,1.01422,413.05120429997,0
+CVLG.US,D,20090501,000000,1.01422,1.01909,0.97539,0.98512,15661.011084428,0
+CVLG.US,D,20090504,000000,0.999665,1.14039,0.98512,1.0967,62409.776490498,0
+CVLG.US,D,20090505,000000,1.12098,1.2132,1.0385,1.2132,46272.009787176,0
+CVLG.US,D,20090506,000000,1.2132,1.71301,1.2132,1.71301,162068.14068817,0
+CVLG.US,D,20090507,000000,1.72269,1.93622,1.40244,1.57227,155062.710064,0
+CVLG.US,D,20090508,000000,1.64994,1.67904,1.54318,1.57227,98575.38914958,0
+CVLG.US,D,20090511,000000,1.548,1.78094,1.34907,1.57714,71665.411436604,0
+CVLG.US,D,20090512,000000,1.67417,1.67417,1.50434,1.548,5040.8686773524,0
+CVLG.US,D,20090513,000000,1.31996,1.5383,1.31996,1.3442,10194.761316081,0
+CVLG.US,D,20090514,000000,1.28594,1.28594,1.15495,1.16464,3090.691598344,0
+CVLG.US,D,20090515,000000,1.20834,1.55287,1.20834,1.26171,102880.57458743,0
+CVLG.US,D,20090518,000000,1.31024,1.48006,1.31024,1.44128,20029.900936875,0
+CVLG.US,D,20090519,000000,1.49466,1.50434,1.45096,1.50434,35341.565231597,0
+CVLG.US,D,20090520,000000,1.4898,1.75184,1.46065,1.63053,125269.59384538,0
+CVLG.US,D,20090521,000000,1.63053,1.63536,1.34907,1.34907,57597.010717013,0
+CVLG.US,D,20090522,000000,1.46551,1.47038,1.34907,1.45582,29215.666525038,0
+CVLG.US,D,20090526,000000,1.45582,1.46065,1.42188,1.46065,71503.067928446,0
+CVLG.US,D,20090527,000000,1.45096,1.47038,1.45096,1.46065,6263.582441325,0
+CVLG.US,D,20090528,000000,1.46065,1.46065,1.46065,1.46065,2266.64417086,0
+CVLG.US,D,20090529,000000,1.45582,1.49948,1.45582,1.49948,35329.235344901,0
+CVLG.US,D,20090601,000000,1.45582,1.67904,1.45582,1.67904,14425.96743376,0
+CVLG.US,D,20090602,000000,1.57714,1.69846,1.57714,1.68873,28461.488455496,0
+CVLG.US,D,20090603,000000,1.60625,1.79067,1.59656,1.74697,25058.439727531,0
+CVLG.US,D,20090604,000000,1.79548,1.94109,1.79548,1.93622,74791.037713918,0
+CVLG.US,D,20090605,000000,1.95078,2.043,1.9314,2.01389,43588.204449784,0
+CVLG.US,D,20090608,000000,2.09637,2.31476,2.07208,2.31476,90499.313364012,0
+CVLG.US,D,20090609,000000,2.2808,2.2808,2.06727,2.27594,85104.987934721,0
+CVLG.US,D,20090610,000000,2.25165,2.32931,2.25165,2.2808,36543.72918441,0
+CVLG.US,D,20090611,000000,2.26139,2.39724,2.21768,2.39724,43962.211012883,0
+CVLG.US,D,20090612,000000,2.40211,2.42635,2.34386,2.3827,44058.795125331,0
+CVLG.US,D,20090615,000000,2.38752,2.47005,2.37297,2.3827,51000.521334909,0
+CVLG.US,D,20090616,000000,2.39724,2.47973,2.39724,2.42635,65110.021676817,0
+CVLG.US,D,20090617,000000,2.43122,2.53798,2.40211,2.53798,41023.588017117,0
+CVLG.US,D,20090618,000000,2.5865,2.74664,2.5865,2.66898,65782.000501723,0
+CVLG.US,D,20090619,000000,2.62046,2.63988,2.40211,2.41666,119700.59502124,0
+CVLG.US,D,20090622,000000,2.42635,2.49429,2.40211,2.43609,43904.671541637,0
+CVLG.US,D,20090623,000000,2.4409,2.56708,2.4409,2.49429,20944.367533459,0
+CVLG.US,D,20090624,000000,2.46032,2.66415,2.46032,2.63988,87755.913574259,0
+CVLG.US,D,20090625,000000,2.61077,2.72723,2.59622,2.70782,77285.784788645,0
+CVLG.US,D,20090626,000000,2.74664,2.79029,2.74664,2.78061,25226.948179038,0
+CVLG.US,D,20090629,000000,2.79029,2.85341,2.67385,2.85341,22514.373106023,0
+CVLG.US,D,20090630,000000,2.85828,2.85828,2.65443,2.66898,36679.357938061,0
+CVLG.US,D,20090701,000000,2.79029,2.80003,2.64956,2.65443,26297.593340432,0
+CVLG.US,D,20090702,000000,2.6156,2.63988,2.37784,2.37784,22713.706274267,0
+CVLG.US,D,20090706,000000,2.36328,2.3827,2.02844,2.08182,33259.869361169,0
+CVLG.US,D,20090707,000000,2.12547,2.25651,1.89257,1.90713,27754.574951619,0
+CVLG.US,D,20090708,000000,1.9168,2.0915,1.87316,1.94109,30662.373230645,0
+CVLG.US,D,20090709,000000,1.94109,1.96536,1.74697,1.79067,19448.341281069,0
+CVLG.US,D,20090710,000000,1.64994,1.73729,1.57714,1.6936,26081.820323259,0
+CVLG.US,D,20090713,000000,1.69846,1.77126,1.64994,1.64994,37412.986196444,0
+CVLG.US,D,20090714,000000,1.70332,1.84406,1.70332,1.75671,21209.460097413,0
+CVLG.US,D,20090715,000000,1.84406,1.96536,1.78581,1.96536,58110.755995993,0
+CVLG.US,D,20090716,000000,2.1061,2.34386,1.9896,2.34386,19553.145317981,0
+CVLG.US,D,20090717,000000,2.4118,2.4846,2.21282,2.32931,13807.418117868,0
+CVLG.US,D,20090720,000000,2.54284,2.64475,2.17404,2.36815,53715.151389041,0
+CVLG.US,D,20090721,000000,2.35354,2.59622,2.35354,2.49429,29466.37422118,0
+CVLG.US,D,20090722,000000,2.339,2.45062,2.22742,2.45062,27094.926013409,0
+CVLG.US,D,20090723,000000,2.22255,2.57194,2.18858,2.47486,8458.3022731278,0
+CVLG.US,D,20090724,000000,2.35842,2.49915,2.18858,2.49915,50157.979077382,0
+CVLG.US,D,20090727,000000,2.43609,2.46032,1.92654,2.21768,114641.23151384,0
+CVLG.US,D,20090728,000000,1.95564,2.49915,1.95564,2.2662,92120.693464474,0
+CVLG.US,D,20090729,000000,2.2662,2.34873,2.2662,2.34873,10221.476070587,0
+CVLG.US,D,20090730,000000,2.34386,2.50888,2.34386,2.47973,24686.488145549,0
+CVLG.US,D,20090731,000000,2.42153,2.49915,2.26139,2.26139,4397.6595880693,0
+CVLG.US,D,20090803,000000,2.35354,2.46032,2.34386,2.35354,17822.851218376,0
+CVLG.US,D,20090804,000000,2.42635,2.5622,2.31958,2.4118,27427.832954187,0
+CVLG.US,D,20090805,000000,2.36328,2.42153,2.25651,2.25651,38185.659096031,0
+CVLG.US,D,20090806,000000,2.30503,2.45062,2.20314,2.45062,19571.640148025,0
+CVLG.US,D,20090807,000000,2.42635,2.42635,2.31958,2.42635,48542.763920269,0
+CVLG.US,D,20090810,000000,2.35354,2.35354,2.18858,2.18858,5104.5730919459,0
+CVLG.US,D,20090811,000000,2.24683,2.42635,2.22255,2.42635,12751.157824285,0
+CVLG.US,D,20090812,000000,2.27594,2.42153,2.24683,2.42153,4738.7864533121,0
+CVLG.US,D,20090813,000000,2.34873,2.37297,2.2371,2.2371,4340.1201168236,0
+CVLG.US,D,20090814,000000,2.25651,2.36815,2.19826,2.31476,8141.8351812762,0
+CVLG.US,D,20090817,000000,2.30016,2.32931,2.26139,2.2808,2266.64417086,0
+CVLG.US,D,20090818,000000,2.26139,2.30503,2.15462,2.30503,10129.001920371,0
+CVLG.US,D,20090819,000000,2.25651,2.35842,2.16916,2.16916,8661.745403604,0
+CVLG.US,D,20090820,000000,2.1352,2.208,2.12066,2.12066,11908.615566758,0
+CVLG.US,D,20090821,000000,2.12066,2.34873,2.00902,2.339,25450.941120672,0
+CVLG.US,D,20090824,000000,2.2808,2.32444,2.25651,2.2808,11440.079872328,0
+CVLG.US,D,20090825,000000,2.1061,2.21282,2.1061,2.16916,8250.7491804198,0
+CVLG.US,D,20090826,000000,2.10124,2.18372,2.01389,2.1352,30787.727078717,0
+CVLG.US,D,20090827,000000,2.17886,2.4118,2.14488,2.4118,26503.091452025,0
+CVLG.US,D,20090828,000000,2.37784,2.37784,2.28562,2.30503,6557.4447409016,0
+CVLG.US,D,20090831,000000,2.35842,2.42153,2.30016,2.36328,67393.105696606,0
+CVLG.US,D,20090901,000000,2.35842,2.35842,2.15462,2.208,14830.798713596,0
+CVLG.US,D,20090902,000000,2.14007,2.21282,2.14007,2.17886,8924.7829864417,0
+CVLG.US,D,20090903,000000,2.18858,2.37297,2.15944,2.36815,35549.118324306,0
+CVLG.US,D,20090904,000000,2.31476,2.35354,2.25165,2.34873,43103.228906427,0
+CVLG.US,D,20090908,000000,2.31958,2.34873,2.26139,2.27106,7991.821559814,0
+CVLG.US,D,20090909,000000,2.31958,2.42635,2.30503,2.31476,59228.665723054,0
+CVLG.US,D,20090910,000000,2.2808,2.31958,2.19346,2.20314,8343.2233306363,0
+CVLG.US,D,20090911,000000,2.28562,2.3827,2.25165,2.25651,32978.336948289,0
+CVLG.US,D,20090915,000000,2.26139,2.42635,2.2371,2.42635,10550.273049135,0
+CVLG.US,D,20090916,000000,2.24683,2.34873,2.208,2.32444,19370.251998664,0
+CVLG.US,D,20090917,000000,2.25165,2.40693,2.24196,2.3827,42505.229401694,0
+CVLG.US,D,20090918,000000,2.32444,2.54284,2.32444,2.54284,72117.507282105,0
+CVLG.US,D,20090921,000000,2.47486,2.54766,2.36815,2.37297,46687.115972592,0
+CVLG.US,D,20090922,000000,2.4409,2.61077,2.39724,2.61077,61834.38177804,0
+CVLG.US,D,20090923,000000,2.50401,2.6593,2.44576,2.6156,21371.80360557,0
+CVLG.US,D,20090924,000000,2.63501,2.63501,2.46519,2.56708,33997.607581785,0
+CVLG.US,D,20090925,000000,2.51369,2.51369,2.36328,2.39724,39297.403879744,0
+CVLG.US,D,20090928,000000,2.46032,2.46032,2.39724,2.43122,2424.8777167859,0
+CVLG.US,D,20090929,000000,2.42635,2.43609,2.38752,2.42635,24337.141355844,0
+CVLG.US,D,20090930,000000,2.40693,2.42153,2.35842,2.3827,18061.229027823,0
+CVLG.US,D,20091001,000000,2.35842,2.42635,2.3099,2.3099,20492.271687957,0
+CVLG.US,D,20091002,000000,2.25651,2.31958,2.11092,2.11092,16737.821189171,0
+CVLG.US,D,20091005,000000,2.16916,2.4846,2.16916,2.36815,94724.354538345,0
+CVLG.US,D,20091006,000000,2.28562,2.3827,2.28562,2.37784,26685.98477134,0
+CVLG.US,D,20091007,000000,2.26139,2.34873,2.23224,2.34873,8304.1786894339,0
+CVLG.US,D,20091008,000000,2.35354,2.42635,2.35354,2.42635,14715.719771105,0
+CVLG.US,D,20091009,000000,2.42635,2.47005,2.36815,2.42635,12794.31242772,0
+CVLG.US,D,20091012,000000,2.42635,2.46032,2.32444,2.46032,6263.582441325,0
+CVLG.US,D,20091013,000000,2.45062,2.45062,2.42635,2.42635,3565.3922361216,0
+CVLG.US,D,20091014,000000,2.43609,2.43609,2.35354,2.41666,42215.477064349,0
+CVLG.US,D,20091015,000000,2.37784,2.41666,2.37784,2.39724,6423.8709683667,0
+CVLG.US,D,20091016,000000,2.37784,2.39724,2.339,2.339,10083.792335821,0
+CVLG.US,D,20091019,000000,2.31958,2.31958,2.31476,2.31476,1183.6691227701,0
+CVLG.US,D,20091020,000000,2.31958,2.35354,2.31476,2.32931,3304.4096343997,0
+CVLG.US,D,20091021,000000,2.35354,2.47005,2.35354,2.39238,20843.673458779,0
+CVLG.US,D,20091022,000000,2.37784,2.39238,2.37297,2.37784,5303.9062601901,0
+CVLG.US,D,20091023,000000,2.30016,2.35354,2.29049,2.31958,3750.3405365546,0
+CVLG.US,D,20091026,000000,2.29535,2.46032,2.2808,2.46032,12775.817597676,0
+CVLG.US,D,20091027,000000,2.33419,2.4118,2.33419,2.39238,11540.773947008,0
+CVLG.US,D,20091029,000000,2.20314,2.21282,2.09637,2.17886,19226.40332055,0
+CVLG.US,D,20091030,000000,2.18372,2.51369,2.1643,2.44576,25348.192064876,0
+CVLG.US,D,20091102,000000,2.40211,2.49915,2.39238,2.47005,25800.287910379,0
+CVLG.US,D,20091103,000000,2.43122,2.43122,2.35354,2.42635,5667.6379177081,0
+CVLG.US,D,20091104,000000,2.38752,2.38752,2.22255,2.29535,26583.235715544,0
+CVLG.US,D,20091105,000000,2.339,2.4118,2.22742,2.4118,2657.090582885,0
+CVLG.US,D,20091106,000000,2.24196,2.35354,2.18858,2.32931,9890.6241109243,0
+CVLG.US,D,20091109,000000,2.20314,2.22255,2.18372,2.208,19201.743547159,0
+CVLG.US,D,20091110,000000,2.18372,2.25651,2.1643,2.25165,3867.474460162,0
+CVLG.US,D,20091111,000000,2.29049,2.34873,2.2808,2.28562,14652.015356511,0
+CVLG.US,D,20091112,000000,2.28562,2.28562,2.208,2.24683,3296.1897099362,0
+CVLG.US,D,20091113,000000,2.22255,2.3099,2.18858,2.3099,12779.927559908,0
+CVLG.US,D,20091116,000000,2.2662,2.32444,2.18858,2.2662,9031.6420044697,0
+CVLG.US,D,20091117,000000,2.3099,2.39724,2.30503,2.39724,17282.391184889,0
+CVLG.US,D,20091118,000000,2.3099,2.34386,2.29535,2.339,12161.378244016,0
+CVLG.US,D,20091119,000000,2.29535,2.35354,2.29535,2.3099,20144.979879366,0
+CVLG.US,D,20091120,000000,2.2371,2.339,2.2371,2.32931,10698.231689481,0
+CVLG.US,D,20091123,000000,2.29535,2.33419,2.29535,2.33419,3709.2409142362,0
+CVLG.US,D,20091124,000000,2.29049,2.35354,2.29049,2.34873,12095.618848307,0
+CVLG.US,D,20091125,000000,2.2808,2.2808,2.27106,2.2808,1029.5455390761,0
+CVLG.US,D,20091127,000000,2.27594,2.27594,1.9314,2.10124,59594.452361689,0
+CVLG.US,D,20091130,000000,2.1061,2.13034,2.06727,2.07208,22185.576127474,0
+CVLG.US,D,20091201,000000,2.07208,2.33419,2.02357,2.15944,73640.248289003,0
+CVLG.US,D,20091202,000000,2.30016,2.30016,2.12547,2.24196,117306.54202119,0
+CVLG.US,D,20091203,000000,2.2371,2.25651,2.208,2.2371,3240.7052198062,0
+CVLG.US,D,20091204,000000,2.23224,2.23224,2.0624,2.1352,144742.59489984,0
+CVLG.US,D,20091207,000000,2.1061,2.37297,2.0624,2.25651,113619.90589923,0
+CVLG.US,D,20091208,000000,2.29049,2.32931,2.22255,2.29049,71028.367290667,0
+CVLG.US,D,20091209,000000,2.24683,2.3099,2.08668,2.1352,114012.40729237,0
+CVLG.US,D,20091210,000000,2.20314,2.20314,1.97018,2.03812,114137.76114044,0
+CVLG.US,D,20091211,000000,2.07208,2.22742,1.97506,2.0333,16474.783606333,0
+CVLG.US,D,20091214,000000,1.99448,2.03812,1.97506,1.97506,20105.935238164,0
+CVLG.US,D,20091215,000000,1.99934,2.08182,1.97018,2.04786,48612.633278209,0
+CVLG.US,D,20091216,000000,1.9896,2.02844,1.96536,1.9896,90887.704794921,0
+CVLG.US,D,20091217,000000,1.9896,1.9896,1.81004,1.84406,128214.3817845,0
+CVLG.US,D,20091218,000000,1.84406,1.92168,1.84406,1.92168,87322.3125588,0
+CVLG.US,D,20091221,000000,1.90226,1.93622,1.87802,1.90226,52669.166001036,0
+CVLG.US,D,20091222,000000,1.80522,1.81977,1.51403,1.78581,176249.56536913,0
+CVLG.US,D,20091223,000000,1.80522,1.8974,1.71301,1.81977,36907.460841928,0
+CVLG.US,D,20091224,000000,1.73729,1.81491,1.73729,1.81491,4157.2267975067,0
+CVLG.US,D,20091228,000000,1.81977,1.9314,1.80522,1.9314,35374.444929451,0
+CVLG.US,D,20091229,000000,1.88284,2.01389,1.88284,1.95564,15580.866820908,0
+CVLG.US,D,20091230,000000,1.88284,1.94109,1.79548,1.8877,12775.817597676,0
+CVLG.US,D,20091231,000000,1.92654,2.14976,1.91198,2.043,66743.731663975,0
+CVLG.US,D,20100104,000000,2.0333,2.30503,1.96536,2.30503,39250.139314077,0
+CVLG.US,D,20100105,000000,2.26139,2.27106,1.99934,2.03812,53711.041426807,0
+CVLG.US,D,20100106,000000,1.99934,2.043,1.97506,1.99934,48633.18308937,0
+CVLG.US,D,20100107,000000,1.96536,1.96536,1.94109,1.94109,11869.570925556,0
+CVLG.US,D,20100108,000000,1.8974,1.9168,1.8586,1.87316,29065.652903577,0
+CVLG.US,D,20100111,000000,1.83433,1.92168,1.83433,1.92168,9048.081853397,0
+CVLG.US,D,20100112,000000,1.9314,2.00416,1.9314,1.97018,16661.786887881,0
+CVLG.US,D,20100113,000000,1.90713,2.01874,1.84406,1.88284,137332.33299584,0
+CVLG.US,D,20100114,000000,1.86829,1.9168,1.84406,1.90226,925345.6666122,0
+CVLG.US,D,20100115,000000,1.8974,1.91198,1.87316,1.87316,618.54931589201,0
+CVLG.US,D,20100119,000000,1.9605,1.9605,1.88284,1.92168,34275.030032434,0
+CVLG.US,D,20100120,000000,1.85374,1.9314,1.85374,1.92168,4738.7864533121,0
+CVLG.US,D,20100121,000000,1.91198,1.91198,1.84888,1.85374,1442.596743376,0
+CVLG.US,D,20100122,000000,1.85374,1.8974,1.84406,1.84406,40493.40288921,0
+CVLG.US,D,20100125,000000,1.84406,1.9168,1.84406,1.9168,24435.780449407,0
+CVLG.US,D,20100126,000000,1.85374,1.92168,1.84406,1.86829,82904.103159572,0
+CVLG.US,D,20100127,000000,1.90713,1.91198,1.76639,1.78581,113081.50084686,0
+CVLG.US,D,20100128,000000,1.84888,1.91198,1.75184,1.86342,24324.811469148,0
+CVLG.US,D,20100129,000000,1.90226,1.90226,1.74697,1.74697,27861.433969647,0
+CVLG.US,D,20100201,000000,1.74697,1.97992,1.73729,1.94109,49403.801007838,0
+CVLG.US,D,20100202,000000,1.90226,1.95078,1.81491,1.87802,12432.635751318,0
+CVLG.US,D,20100203,000000,1.83433,1.8586,1.77608,1.78094,15582.921802023,0
+CVLG.US,D,20100204,000000,1.8877,1.8877,1.53344,1.60138,95546.346984712,0
+CVLG.US,D,20100205,000000,1.64506,1.64506,1.46551,1.5383,81262.173247951,0
+CVLG.US,D,20100208,000000,1.5626,1.61112,1.5383,1.5383,29427.329579978,0
+CVLG.US,D,20100209,000000,1.61112,1.77608,1.55287,1.76152,65481.973258799,0
+CVLG.US,D,20100210,000000,1.78581,1.88284,1.78094,1.88284,41601.037710689,0
+CVLG.US,D,20100211,000000,1.88284,2.02844,1.88284,2.02844,96649.871843963,0
+CVLG.US,D,20100212,000000,2.02844,2.02844,1.98474,1.98474,6405.3761383235,0
+CVLG.US,D,20100216,000000,1.95078,1.9605,1.9314,1.94595,1097.3599159014,0
+CVLG.US,D,20100217,000000,1.95078,1.98474,1.82464,1.9314,45819.913941675,0
+CVLG.US,D,20100218,000000,1.88284,1.90713,1.81977,1.86342,17109.772771152,0
+CVLG.US,D,20100219,000000,1.82464,1.95078,1.82464,1.92168,3327.014426675,0
+CVLG.US,D,20100222,000000,1.99934,2.043,1.89257,2.00416,11783.261718687,0
+CVLG.US,D,20100223,000000,2.01389,2.01389,1.8877,2.00416,17968.754877607,0
+CVLG.US,D,20100224,000000,1.96536,2.05754,1.96536,2.05754,15075.341466391,0
+CVLG.US,D,20100225,000000,2.02844,2.17886,2.02844,2.17404,79846.291259081,0
+CVLG.US,D,20100226,000000,2.16916,2.30503,2.16916,2.22742,161914.01710447,0
+CVLG.US,D,20100301,000000,2.18858,2.25651,2.04786,2.25165,58556.686898149,0
+CVLG.US,D,20100302,000000,2.28562,2.36815,2.22255,2.36815,27257.269521566,0
+CVLG.US,D,20100303,000000,2.33419,2.33419,2.24683,2.26139,10287.235466297,0
+CVLG.US,D,20100304,000000,2.27594,2.4409,2.2371,2.42153,54722.092135841,0
+CVLG.US,D,20100305,000000,2.4118,2.56708,2.35842,2.54284,59949.964094742,0
+CVLG.US,D,20100308,000000,2.34386,2.47486,2.33419,2.35354,189292.53051188,0
+CVLG.US,D,20100309,000000,2.35354,2.6156,2.35354,2.57194,125249.04403422,0
+CVLG.US,D,20100310,000000,2.61077,2.77575,2.49429,2.5622,156221.71941337,0
+CVLG.US,D,20100311,000000,2.49429,2.60591,2.47973,2.51857,20124.430068207,0
+CVLG.US,D,20100312,000000,2.53311,2.78061,2.37297,2.51369,22627.397067398,0
+CVLG.US,D,20100315,000000,2.51369,2.74177,2.3099,2.73209,128089.02793643,0
+CVLG.US,D,20100316,000000,2.72723,2.82426,2.70295,2.76606,135014.31429708,0
+CVLG.US,D,20100317,000000,2.8049,2.84854,2.67385,2.84368,28831.385056362,0
+CVLG.US,D,20100318,000000,2.85828,2.92135,2.79029,2.92135,178238.78708934,0
+CVLG.US,D,20100319,000000,2.93588,2.99414,2.65443,2.6593,230727.11475219,0
+CVLG.US,D,20100322,000000,2.62532,2.78548,2.62532,2.7369,24984.460407358,0
+CVLG.US,D,20100323,000000,2.69812,2.83886,2.64475,2.72723,28543.687700132,0
+CVLG.US,D,20100324,000000,2.69812,2.84854,2.59622,2.78061,13844.407777955,0
+CVLG.US,D,20100325,000000,2.78548,2.89705,2.69326,2.89705,13186.81382086,0
+CVLG.US,D,20100326,000000,2.89705,2.91161,2.79029,2.91161,20206.629312844,0
+CVLG.US,D,20100329,000000,2.87764,2.98441,2.84368,2.9262,26359.24277391,0
+CVLG.US,D,20100330,000000,2.93588,2.98441,2.92135,2.98441,26279.098510389,0
+CVLG.US,D,20100331,000000,2.98927,3.13,2.91648,2.9262,144132.26550841,0
+CVLG.US,D,20100401,000000,2.97472,3.00382,2.8631,3.00382,27604.561330157,0
+CVLG.US,D,20100405,000000,3.04752,3.08148,3.03297,3.07662,8528.171631069,0
+CVLG.US,D,20100406,000000,3.03297,3.07662,2.98441,3.05722,35086.747573223,0
+CVLG.US,D,20100407,000000,3.01838,3.17852,3.00382,3.15428,185825.77736932,0
+CVLG.US,D,20100408,000000,3.09118,3.3775,3.09118,3.29016,92961.180740885,0
+CVLG.US,D,20100409,000000,3.2756,3.37264,3.25131,3.35322,63371.50765275,0
+CVLG.US,D,20100412,000000,3.32412,3.48908,3.32412,3.48908,47620.077399221,0
+CVLG.US,D,20100413,000000,3.42602,3.45998,3.35322,3.36294,16150.096590017,0
+CVLG.US,D,20100414,000000,3.48426,3.48908,3.39692,3.43088,32659.814875321,0
+CVLG.US,D,20100415,000000,3.39206,3.45998,3.39206,3.43088,137860.46314263,0
+CVLG.US,D,20100416,000000,3.38237,3.45998,3.3775,3.44057,40343.389267747,0
+CVLG.US,D,20100419,000000,3.38719,3.39206,3.24646,3.27074,32894.082722536,0
+CVLG.US,D,20100420,000000,3.26587,3.36294,3.1009,3.14456,52960.973319497,0
+CVLG.US,D,20100421,000000,3.17366,3.35322,3.09604,3.34354,101686.63055908,0
+CVLG.US,D,20100422,000000,3.3047,3.3775,3.14942,3.35808,32250.873633254,0
+CVLG.US,D,20100423,000000,3.35322,3.39692,3.29984,3.38237,19306.547584071,0
+CVLG.US,D,20100426,000000,3.39206,3.42602,3.35808,3.36776,20338.148104263,0
+CVLG.US,D,20100427,000000,3.43088,3.43088,3.18338,3.261,36691.687824756,0
+CVLG.US,D,20100428,000000,3.31925,3.42602,3.31925,3.42602,32559.12080064,0
+CVLG.US,D,20100429,000000,3.39692,3.48426,3.3775,3.48426,758125.68826641,0
+CVLG.US,D,20100430,000000,3.59585,3.9501,3.49395,3.59104,159380.22538854,0
+CVLG.US,D,20100503,000000,3.64442,3.73658,3.60072,3.67352,71470.188230591,0
+CVLG.US,D,20100504,000000,3.67352,3.74144,3.44544,3.59104,106160.32444844,0
+CVLG.US,D,20100505,000000,3.61045,3.80938,3.53765,3.67352,37439.700950952,0
+CVLG.US,D,20100506,000000,3.63468,3.73176,3.48426,3.52792,51719.764725481,0
+CVLG.US,D,20100507,000000,3.84334,3.84334,3.42114,3.61045,37696.573590442,0
+CVLG.US,D,20100510,000000,3.73658,3.73658,3.51824,3.64442,52334.204079141,0
+CVLG.US,D,20100511,000000,3.51824,3.6832,3.51824,3.63954,50342.927377816,0
+CVLG.US,D,20100512,000000,3.9744,3.9744,3.7463,3.81911,1783374.2618291,0
+CVLG.US,D,20100513,000000,3.63954,3.8579,3.63954,3.79482,64419.548021869,0
+CVLG.US,D,20100514,000000,3.77055,3.88219,3.63468,3.76086,63640.710178934,0
+CVLG.US,D,20100517,000000,3.8579,3.8579,3.7269,3.7463,34581.222218705,0
+CVLG.US,D,20100518,000000,3.87732,3.87732,3.58616,3.61045,49412.020932303,0
+CVLG.US,D,20100519,000000,3.63954,3.76086,3.56188,3.71234,56768.853327298,0
+CVLG.US,D,20100520,000000,3.58616,3.63954,3.35808,3.39692,138918.77841733,0
+CVLG.US,D,20100521,000000,3.2756,3.46971,3.23191,3.34354,105757.54814972,0
+CVLG.US,D,20100524,000000,3.29016,3.42602,3.25131,3.29016,31015.829982584,0
+CVLG.US,D,20100525,000000,3.15428,3.29502,3.13,3.2756,40629.03164286,0
+CVLG.US,D,20100526,000000,3.40174,3.40174,3.14456,3.24164,69752.224017681,0
+CVLG.US,D,20100527,000000,3.33867,3.35808,3.27074,3.35808,118886.82249933,0
+CVLG.US,D,20100528,000000,3.37264,3.4066,3.3338,3.33867,61433.660460437,0
+CVLG.US,D,20100601,000000,3.2756,3.37264,3.2756,3.2756,13172.428953049,0
+CVLG.US,D,20100602,000000,3.32412,3.37264,3.17366,3.28528,71490.73804175,0
+CVLG.US,D,20100603,000000,3.38719,3.39692,3.32898,3.38719,8552.8314044601,0
+CVLG.US,D,20100604,000000,3.39692,3.5231,3.3484,3.39692,164392.32433027,0
+CVLG.US,D,20100607,000000,3.39206,3.44544,3.3484,3.35322,46806.304877315,0
+CVLG.US,D,20100608,000000,3.4503,3.4503,3.13486,3.26587,69236.423757586,0
+CVLG.US,D,20100609,000000,3.29016,3.31925,3.01838,3.05722,47496.778532265,0
+CVLG.US,D,20100610,000000,3.14942,3.31438,3.14942,3.30957,39716.620027391,0
+CVLG.US,D,20100611,000000,3.261,3.29502,3.22704,3.25618,75555.490689041,0
+CVLG.US,D,20100614,000000,3.31925,3.41146,3.31925,3.35808,29692.422143933,0
+CVLG.US,D,20100615,000000,3.39692,3.41146,3.24164,3.39692,70002.931713823,0
+CVLG.US,D,20100616,000000,3.40174,3.43088,3.35808,3.41146,36243.701941486,0
+CVLG.US,D,20100617,000000,3.44057,3.5522,3.41146,3.51824,88610.785718482,0
+CVLG.US,D,20100618,000000,3.5522,3.56188,3.4066,3.5522,60568.513410635,0
+CVLG.US,D,20100621,000000,3.59104,3.61526,3.50368,3.51824,36673.192994713,0
+CVLG.US,D,20100622,000000,3.51824,3.61045,3.49882,3.5522,27820.334347328,0
+CVLG.US,D,20100623,000000,3.5813,3.5813,3.46971,3.54246,84486.43861883,0
+CVLG.US,D,20100624,000000,3.49882,3.61526,3.49882,3.61526,74986.260919931,0
+CVLG.US,D,20100625,000000,3.63954,3.63954,3.44544,3.55706,89502.647522791,0
+CVLG.US,D,20100628,000000,3.61526,3.61526,3.41633,3.54246,40049.526968171,0
+CVLG.US,D,20100629,000000,3.45998,3.55706,3.32412,3.39692,27530.582009983,0
+CVLG.US,D,20100630,000000,3.39692,3.41633,3.2756,3.28042,29871.205501016,0
+CVLG.US,D,20100701,000000,3.51824,3.63954,3.46485,3.53278,303175.47399395,0
+CVLG.US,D,20100702,000000,3.67352,3.80451,3.59104,3.76572,197163.10818585,0
+CVLG.US,D,20100706,000000,3.78514,3.82394,3.60072,3.70261,127809.55050466,0
+CVLG.US,D,20100707,000000,3.71234,3.87732,3.66378,3.8288,77785.145199813,0
+CVLG.US,D,20100708,000000,3.88219,3.94043,3.77055,3.90645,85466.664611124,0
+CVLG.US,D,20100709,000000,3.9307,4.17332,3.9307,4.15391,832770.8223211,0
+CVLG.US,D,20100712,000000,4.17332,4.26068,4.15877,4.23157,263514.33845668,0
+CVLG.US,D,20100713,000000,4.26068,4.26068,4.19274,4.24611,137552.21597524,0
+CVLG.US,D,20100714,000000,4.24611,4.2704,4.24611,4.26068,44490.341159674,0
+CVLG.US,D,20100715,000000,4.26068,4.2704,4.24126,4.2704,73424.475271832,0
+CVLG.US,D,20100716,000000,4.24611,4.28982,4.07629,4.12481,628049.4935909,0
+CVLG.US,D,20100719,000000,4.13936,4.18305,4.10539,4.13936,86062.60913474,0
+CVLG.US,D,20100720,000000,4.05686,4.13936,3.90158,4.13936,48959.9250868,0
+CVLG.US,D,20100721,000000,4.12481,4.12481,3.90158,4.01804,131021.48598884,0
+CVLG.US,D,20100722,000000,4.2704,4.2704,3.93556,4.05201,126270.36964884,0
+CVLG.US,D,20100723,000000,4.11994,4.16851,4.05201,4.07629,61961.790607228,0
+CVLG.US,D,20100726,000000,4.10539,4.41596,4.10052,4.36743,502479.87250259,0
+CVLG.US,D,20100727,000000,4.49848,4.57609,4.41596,4.4451,288720.73682457,0
+CVLG.US,D,20100728,000000,4.4742,4.77036,4.4742,4.60037,214951.02472527,0
+CVLG.US,D,20100729,000000,4.71682,4.79956,4.60037,4.64871,326156.32781327,0
+CVLG.US,D,20100730,000000,4.69737,4.7509,4.53732,4.55669,177836.01079062,0
+CVLG.US,D,20100802,000000,4.58582,4.79956,4.42568,4.61006,275579.13258825,0
+CVLG.US,D,20100803,000000,4.65844,4.73142,4.3286,4.35776,414746.5637206,0
+CVLG.US,D,20100804,000000,4.46934,4.64871,4.44998,4.62973,192646.25969306,0
+CVLG.US,D,20100805,000000,4.59553,4.59553,4.41114,4.52758,70629.700954179,0
+CVLG.US,D,20100806,000000,4.51303,4.62973,4.38198,4.4451,88715.589755395,0
+CVLG.US,D,20100809,000000,4.50817,4.53732,4.0035,4.13936,323867.07885016,0
+CVLG.US,D,20100810,000000,4.09084,4.09572,3.9307,3.94524,116770.19194994,0
+CVLG.US,D,20100811,000000,3.8482,3.8482,3.55706,3.70748,279405.50742609,0
+CVLG.US,D,20100812,000000,3.66864,3.87732,3.59585,3.85308,132277.07945067,0
+CVLG.US,D,20100813,000000,3.85308,4.0035,3.83366,3.88219,209899.88114232,0
+CVLG.US,D,20100816,000000,3.80938,3.98407,3.7463,3.88219,308275.93712365,0
+CVLG.US,D,20100817,000000,3.94043,4.08597,3.9307,4.07142,64027.046628727,0
+CVLG.US,D,20100818,000000,4.02777,4.05686,3.91615,3.95497,155301.08787344,0
+CVLG.US,D,20100819,000000,3.86276,3.91615,3.49395,3.5813,581606.9203711,0
+CVLG.US,D,20100820,000000,3.5522,3.60072,3.36294,3.50368,945059.10045722,0
+CVLG.US,D,20100823,000000,3.50368,3.62013,3.36776,3.45512,268678.50600098,0
+CVLG.US,D,20100824,000000,3.42114,3.49395,3.35808,3.4066,109103.05740644,0
+CVLG.US,D,20100825,000000,3.36294,3.39692,3.21248,3.25618,469187.12344357,0
+CVLG.US,D,20100826,000000,3.25618,3.3775,3.24646,3.3338,66445.759402166,0
+CVLG.US,D,20100827,000000,3.38719,3.58616,3.29502,3.56674,78364.649874504,0
+CVLG.US,D,20100830,000000,3.48426,3.60072,3.36776,3.41146,259369.44154586,0
+CVLG.US,D,20100831,000000,3.39692,3.39692,3.22704,3.24164,453199.37036172,0
+CVLG.US,D,20100901,000000,3.26587,3.52792,3.26587,3.43575,61850.821626967,0
+CVLG.US,D,20100902,000000,3.44544,3.44544,3.34354,3.41146,32187.16921866,0
+CVLG.US,D,20100903,000000,3.42602,3.59104,3.42602,3.59104,61300.086687901,0
+CVLG.US,D,20100907,000000,3.60072,3.7269,3.57162,3.67352,86296.876981955,0
+CVLG.US,D,20100908,000000,3.71716,3.87732,3.64442,3.74144,143061.62034702,0
+CVLG.US,D,20100909,000000,3.75113,3.75113,3.56674,3.69293,125610.72071063,0
+CVLG.US,D,20100910,000000,3.7463,3.88219,3.7463,3.82394,60054.768131654,0
+CVLG.US,D,20100913,000000,3.88219,3.96466,3.83366,3.87249,60202.726772001,0
+CVLG.US,D,20100914,000000,3.88705,4.08116,3.87732,3.94043,44956.821872987,0
+CVLG.US,D,20100915,000000,3.94524,3.96954,3.88219,3.88219,37710.958458253,0
+CVLG.US,D,20100916,000000,3.89672,3.94043,3.78996,3.81424,160582.38934136,0
+CVLG.US,D,20100917,000000,3.87249,4.00836,3.81424,3.92582,84137.091829123,0
+CVLG.US,D,20100920,000000,3.96466,3.96466,3.756,3.78514,204708.9988435,0
+CVLG.US,D,20100921,000000,3.76572,3.90158,3.60558,3.86762,107362.48840125,0
+CVLG.US,D,20100922,000000,3.82394,3.88219,3.79482,3.83366,141125.82813582,0
+CVLG.US,D,20100923,000000,3.81424,3.91615,3.80938,3.90645,47944.764415537,0
+CVLG.US,D,20100924,000000,3.9307,3.9307,3.84334,3.88219,58827.944405449,0
+CVLG.US,D,20100927,000000,3.87249,3.91615,3.8288,3.84334,62290.587585775,0
+CVLG.US,D,20100928,000000,3.86276,3.88219,3.7463,3.8579,52512.987436227,0
+CVLG.US,D,20100929,000000,3.8579,3.86276,3.756,3.76086,135943.16576147,0
+CVLG.US,D,20100930,000000,3.76086,3.76086,3.5085,3.625,299866.95439732,0
+CVLG.US,D,20101001,000000,3.65896,3.72202,3.55706,3.71716,90632.887136548,0
+CVLG.US,D,20101004,000000,3.68806,3.71234,3.49882,3.57162,99549.450198526,0
+CVLG.US,D,20101005,000000,3.63468,3.70748,3.51337,3.61045,176327.65465154,0
+CVLG.US,D,20101006,000000,3.62013,3.67838,3.39692,3.42602,86942.141052355,0
+CVLG.US,D,20101007,000000,3.46485,3.6832,3.46485,3.60558,63687.974744601,0
+CVLG.US,D,20101008,000000,3.59104,3.61045,3.5085,3.56188,63390.002482792,0
+CVLG.US,D,20101011,000000,3.54246,3.72202,3.44544,3.72202,59031.387535925,0
+CVLG.US,D,20101012,000000,3.72202,3.72202,3.5522,3.65896,40959.883602523,0
+CVLG.US,D,20101013,000000,3.68806,3.7997,3.56674,3.78514,85178.967254894,0
+CVLG.US,D,20101014,000000,3.78996,3.80451,3.5813,3.59585,69622.760207378,0
+CVLG.US,D,20101015,000000,3.63468,3.68806,3.59585,3.6541,142334.15703199,0
+CVLG.US,D,20101018,000000,3.63468,3.71234,3.61526,3.62982,38670.634639388,0
+CVLG.US,D,20101019,000000,3.59585,3.59585,3.37264,3.3775,136089.0694207,0
+CVLG.US,D,20101020,000000,3.41633,3.43088,3.21735,3.32412,501107.14511715,0
+CVLG.US,D,20101021,000000,3.35322,3.4794,3.33867,3.41633,103548.44345011,0
+CVLG.US,D,20101022,000000,3.44544,3.56674,3.43575,3.54246,102494.23813764,0
+CVLG.US,D,20101025,000000,3.54246,3.63468,3.48426,3.5813,201916.27950698,0
+CVLG.US,D,20101026,000000,3.41633,3.5085,3.38719,3.46485,121402.11938522,0
+CVLG.US,D,20101027,000000,3.43088,3.49395,3.39206,3.41146,102633.97685352,0
+CVLG.US,D,20101028,000000,3.45512,3.46485,3.4066,3.44544,60167.79209303,0
+CVLG.US,D,20101029,000000,3.4503,3.57644,3.40174,3.5522,87710.703989709,0
+CVLG.US,D,20101101,000000,3.59104,3.67838,3.52792,3.61045,75978.816798919,0
+CVLG.US,D,20101102,000000,3.62982,3.7463,3.54734,3.62013,108591.36710857,0
+CVLG.US,D,20101103,000000,3.64442,3.7463,3.61526,3.67352,64111.300854481,0
+CVLG.US,D,20101104,000000,3.70748,3.95984,3.70748,3.9307,145151.53614191,0
+CVLG.US,D,20101105,000000,3.91615,4.01317,3.89672,3.96954,59323.194854386,0
+CVLG.US,D,20101108,000000,3.97921,4.08116,3.90645,4.05686,99103.519296371,0
+CVLG.US,D,20101109,000000,4.07629,4.17819,3.97921,4.00836,120045.83184871,0
+CVLG.US,D,20101110,000000,3.9938,3.9938,3.7269,3.8482,130425.54146523,0
+CVLG.US,D,20101111,000000,3.79482,3.86276,3.72202,3.79482,128972.66981627,0
+CVLG.US,D,20101112,000000,3.78028,3.8482,3.7269,3.75113,83471.277947565,0
+CVLG.US,D,20101115,000000,3.756,3.84334,3.6832,3.78028,66371.780081993,0
+CVLG.US,D,20101116,000000,3.73176,3.73658,3.63954,3.66864,44019.750484129,0
+CVLG.US,D,20101117,000000,3.59104,3.69293,3.59104,3.66864,90926.749436123,0
+CVLG.US,D,20101118,000000,3.70748,3.7463,3.65896,3.6832,62773.508148017,0
+CVLG.US,D,20101119,000000,3.63954,3.71234,3.63954,3.68806,22460.943597008,0
+CVLG.US,D,20101122,000000,3.69293,3.72202,3.64442,3.72202,29396.50486324,0
+CVLG.US,D,20101123,000000,3.68806,3.7754,3.68806,3.7754,17968.754877607,0
+CVLG.US,D,20101124,000000,3.79482,3.90158,3.76086,3.90158,77039.187054734,0
+CVLG.US,D,20101126,000000,3.89186,3.95497,3.8288,3.8482,29704.752030628,0
+CVLG.US,D,20101129,000000,3.8288,4.12481,3.80938,4.10539,99442.591180497,0
+CVLG.US,D,20101130,000000,4.02291,4.15877,4.02291,4.12481,85961.915060061,0
+CVLG.US,D,20101201,000000,4.17819,4.31892,4.13453,4.26068,209554.64431485,0
+CVLG.US,D,20101202,000000,4.28982,4.59553,4.28982,4.53732,237788.02986647,0
+CVLG.US,D,20101203,000000,4.48875,4.52758,4.41596,4.52272,128177.39212441,0
+CVLG.US,D,20101206,000000,4.53732,4.59553,4.45478,4.53732,56861.327477513,0
+CVLG.US,D,20101207,000000,4.61006,4.61006,4.5179,4.52272,63979.782063062,0
+CVLG.US,D,20101208,000000,4.48875,4.59553,4.46452,4.58582,65683.36140816,0
+CVLG.US,D,20101209,000000,4.61006,4.61006,4.47908,4.55186,21519.762245916,0
+CVLG.US,D,20101210,000000,4.58096,4.61006,4.53732,4.61006,125335.35324109,0
+CVLG.US,D,20101213,000000,4.61006,4.61006,4.54214,4.56156,271452.73050747,0
+CVLG.US,D,20101214,000000,4.51303,4.53245,4.31892,4.48394,187432.77260197,0
+CVLG.US,D,20101215,000000,4.36743,4.48394,4.36257,4.3723,45219.859455826,0
+CVLG.US,D,20101216,000000,4.3286,4.46934,4.31892,4.44023,60626.052881879,0
+CVLG.US,D,20101217,000000,4.48875,4.53732,4.3723,4.49848,29203.336638344,0
+CVLG.US,D,20101220,000000,4.47908,4.55186,4.35776,4.53245,76204.864721672,0
+CVLG.US,D,20101221,000000,4.51303,4.68277,4.49361,4.63896,71788.710303559,0
+CVLG.US,D,20101222,000000,4.66817,4.73142,4.64384,4.70711,40927.003904669,0
+CVLG.US,D,20101223,000000,4.68764,4.77524,4.68764,4.77036,19177.083773768,0
+CVLG.US,D,20101227,000000,4.78982,4.7947,4.57609,4.6779,68648.699158432,0
+CVLG.US,D,20101228,000000,4.6779,4.6779,4.58582,4.6779,50901.882241344,0
+CVLG.US,D,20101229,000000,4.66817,4.6779,4.38685,4.46934,64503.802247622,0
+CVLG.US,D,20101230,000000,4.46934,4.6633,4.36743,4.59553,64357.89858839,0
+CVLG.US,D,20101231,000000,4.55669,4.75576,4.55669,4.69737,62631.714451017,0
+CVLG.US,D,20110103,000000,4.75576,4.79956,4.63896,4.68277,69667.969791928,0
+CVLG.US,D,20110104,000000,4.7217,4.7217,4.4451,4.52758,220667.98218974,0
+CVLG.US,D,20110105,000000,4.50817,4.80442,4.50817,4.70224,94907.247857662,0
+CVLG.US,D,20110106,000000,4.71682,4.8526,4.64871,4.8526,79369.535640188,0
+CVLG.US,D,20110107,000000,4.84286,4.84774,4.68277,4.68764,22691.101481992,0
+CVLG.US,D,20110110,000000,4.6779,4.74604,4.6198,4.71196,32240.598727672,0
+CVLG.US,D,20110111,000000,4.7509,4.81852,4.7363,4.75576,34910.019197254,0
+CVLG.US,D,20110112,000000,4.77036,4.80881,4.61006,4.6633,54282.326177034,0
+CVLG.US,D,20110113,000000,4.6633,4.70224,4.58582,4.60524,49046.234293669,0
+CVLG.US,D,20110114,000000,4.56156,4.6633,4.56156,4.61006,20821.068666504,0
+CVLG.US,D,20110118,000000,4.57609,4.60037,4.01804,4.33833,250119.97154311,0
+CVLG.US,D,20110119,000000,4.27522,4.36743,4.11513,4.2704,161478.3611079,0
+CVLG.US,D,20110120,000000,4.1976,4.3432,4.05686,4.11026,151848.7195987,0
+CVLG.US,D,20110121,000000,4.23157,4.2995,4.09084,4.15877,88025.116100445,0
+CVLG.US,D,20110124,000000,4.13936,4.25099,3.88219,4.21216,29088.257695852,0
+CVLG.US,D,20110125,000000,4.22189,4.36743,4.22189,4.28496,43390.926262656,0
+CVLG.US,D,20110126,000000,4.28009,4.49848,4.15877,4.30437,281345.40959952,0
+CVLG.US,D,20110127,000000,4.28496,4.45965,4.24126,4.39172,80884.056722621,0
+CVLG.US,D,20110128,000000,4.38198,4.38198,4.02291,4.30924,40337.224324399,0
+CVLG.US,D,20110131,000000,4.30924,4.35289,4.03746,4.35289,93004.33534432,0
+CVLG.US,D,20110201,000000,4.30437,4.58582,4.21216,4.48875,38882.297694326,0
+CVLG.US,D,20110202,000000,4.49361,4.58582,4.38685,4.41596,57913.477808866,0
+CVLG.US,D,20110203,000000,4.3723,4.41596,4.23643,4.3286,79729.157335474,0
+CVLG.US,D,20110204,000000,4.38685,4.42568,4.17819,4.23157,41882.570123571,0
+CVLG.US,D,20110207,000000,4.26554,4.36743,4.14909,4.26068,39560.44146258,0
+CVLG.US,D,20110208,000000,4.20247,4.3286,4.14909,4.28009,41946.274538165,0
+CVLG.US,D,20110209,000000,4.27522,4.29464,4.21702,4.24611,22717.816236499,0
+CVLG.US,D,20110210,000000,4.22671,4.48394,4.22671,4.45478,77312.499543152,0
+CVLG.US,D,20110211,000000,4.46452,4.57609,4.38198,4.49848,46407.638540827,0
+CVLG.US,D,20110214,000000,4.45965,4.59066,4.39658,4.51303,30407.555572272,0
+CVLG.US,D,20110215,000000,4.53245,4.59066,4.49848,4.52272,30793.892022065,0
+CVLG.US,D,20110216,000000,4.52272,4.73142,4.48875,4.65844,43937.551239491,0
+CVLG.US,D,20110218,000000,4.7947,4.79956,4.68277,4.76062,36917.735747507,0
+CVLG.US,D,20110222,000000,4.61006,4.76549,4.15391,4.4014,98439.76039593,0
+CVLG.US,D,20110223,000000,4.38198,4.38198,4.12966,4.26554,32337.18284012,0
+CVLG.US,D,20110224,000000,4.26554,4.30924,4.15877,4.21702,47437.184079904,0
+CVLG.US,D,20110225,000000,4.31892,4.3286,4.14422,4.26554,103349.11028186,0
+CVLG.US,D,20110228,000000,4.25099,4.3723,4.16364,4.22189,67896.576070005,0
+CVLG.US,D,20110301,000000,4.3432,4.3432,4.21702,4.3286,26422.947188504,0
+CVLG.US,D,20110302,000000,4.2995,4.3286,4.07629,4.21702,75787.70355514,0
+CVLG.US,D,20110303,000000,4.26554,4.3723,4.26554,4.30924,299250.46006254,0
+CVLG.US,D,20110304,000000,4.30924,4.39658,4.30924,4.3723,4040.0928738993,0
+CVLG.US,D,20110307,000000,4.36743,4.3723,4.30924,4.31406,10574.932822526,0
+CVLG.US,D,20110308,000000,4.31406,4.46934,4.30437,4.42082,27505.922236594,0
+CVLG.US,D,20110309,000000,4.33347,4.56642,4.3286,4.44023,102995.65352992,0
+CVLG.US,D,20110310,000000,4.40628,4.44023,4.3432,4.42568,11489.39941911,0
+CVLG.US,D,20110311,000000,4.39172,4.51303,4.37716,4.4014,15636.351311037,0
+CVLG.US,D,20110314,000000,4.33833,4.41596,4.24611,4.41596,24092.59860305,0
+CVLG.US,D,20110315,000000,4.27522,4.41596,4.26554,4.35776,19417.516564331,0
+CVLG.US,D,20110316,000000,4.3723,4.44023,4.30924,4.43055,21238.229833036,0
+CVLG.US,D,20110317,000000,4.43537,4.44023,4.33347,4.44023,44923.942175133,0
+CVLG.US,D,20110318,000000,4.49848,4.60037,4.41114,4.44998,97163.617122943,0
+CVLG.US,D,20110321,000000,4.51303,4.56642,4.45478,4.547,46983.033253284,0
+CVLG.US,D,20110322,000000,4.24611,4.56156,4.24611,4.46452,36660.863108017,0
+CVLG.US,D,20110323,000000,4.45965,4.50817,4.38685,4.46934,36132.732961226,0
+CVLG.US,D,20110324,000000,4.52272,4.52272,4.44023,4.49361,10685.901802785,0
+CVLG.US,D,20110325,000000,4.5033,4.53732,4.43537,4.52758,31735.073373156,0
+CVLG.US,D,20110328,000000,4.55669,4.55669,4.37716,4.46452,32402.942235831,0
+CVLG.US,D,20110329,000000,4.44023,4.49848,4.44023,4.47908,4979.2192438747,0
+CVLG.US,D,20110330,000000,4.48875,4.57609,4.4014,4.4742,74094.399115621,0
+CVLG.US,D,20110331,000000,4.46934,4.5179,4.4451,4.48875,60531.523750547,0
+CVLG.US,D,20110401,000000,4.53245,4.58582,4.48875,4.547,57072.990532453,0
+CVLG.US,D,20110404,000000,4.57609,4.64384,4.48875,4.60524,75191.759031523,0
+CVLG.US,D,20110405,000000,4.49848,4.64384,4.49361,4.60037,46541.212313362,0
+CVLG.US,D,20110406,000000,4.62486,4.70711,4.56642,4.68764,32444.04185815,0
+CVLG.US,D,20110407,000000,4.70711,4.77036,4.61006,4.75576,36108.073187834,0
+CVLG.US,D,20110408,000000,4.75576,4.78496,4.6633,4.66817,10696.176708365,0
+CVLG.US,D,20110411,000000,4.36743,4.65358,4.36743,4.46452,46319.274352843,0
+CVLG.US,D,20110412,000000,4.4451,4.49361,4.41596,4.48394,43670.403694422,0
+CVLG.US,D,20110413,000000,4.48875,4.50817,4.39172,4.39172,3135.9011828943,0
+CVLG.US,D,20110414,000000,4.36743,4.41596,4.30924,4.41596,21018.346853632,0
+CVLG.US,D,20110415,000000,4.36743,4.41596,4.3432,4.38685,6804.042474812,0
+CVLG.US,D,20110418,000000,4.37716,4.48394,4.31406,4.45478,11540.773947008,0
+CVLG.US,D,20110419,000000,4.44998,4.46452,4.31406,4.46452,16242.570740234,0
+CVLG.US,D,20110420,000000,4.5033,4.73142,4.48394,4.52758,75563.710613504,0
+CVLG.US,D,20110421,000000,4.56156,4.59066,4.53732,4.59066,4551.7831717635,0
+CVLG.US,D,20110425,000000,4.6779,4.6779,4.46934,4.53245,17128.267601195,0
+CVLG.US,D,20110426,000000,4.53732,4.65844,4.5179,4.61494,35109.352365498,0
+CVLG.US,D,20110427,000000,4.51303,4.7217,4.41114,4.65358,33467.422453877,0
+CVLG.US,D,20110428,000000,4.6633,4.6633,4.59553,4.65844,5712.8475022583,0
+CVLG.US,D,20110429,000000,4.66817,4.71196,4.61494,4.65358,22493.823294863,0
+CVLG.US,D,20110502,000000,4.7217,4.7217,4.55669,4.65844,21634.841188408,0
+CVLG.US,D,20110503,000000,4.61006,4.65844,4.32379,4.48394,65619.656993566,0
+CVLG.US,D,20110504,000000,4.45965,4.46452,4.40628,4.41596,48497.554335719,0
+CVLG.US,D,20110505,000000,4.36743,4.48875,4.36743,4.48875,195231.42593689,0
+CVLG.US,D,20110506,000000,4.47908,4.53732,4.34802,4.53732,37209.543065968,0
+CVLG.US,D,20110509,000000,4.5179,4.60524,4.49361,4.60524,26564.740885502,0
+CVLG.US,D,20110510,000000,4.59066,4.7217,4.59066,4.71682,14773.259242351,0
+CVLG.US,D,20110511,000000,4.6925,4.70224,4.55669,4.55669,43407.366111584,0
+CVLG.US,D,20110512,000000,4.57128,4.61494,4.47908,4.61006,54894.710549579,0
+CVLG.US,D,20110513,000000,4.60524,4.60524,4.45965,4.60524,26242.108850301,0
+CVLG.US,D,20110516,000000,4.58582,4.59066,4.53245,4.56156,32404.997216948,0
+CVLG.US,D,20110517,000000,4.61006,4.61006,4.51303,4.53245,5996.4348962554,0
+CVLG.US,D,20110518,000000,4.42082,4.62973,4.39658,4.44998,52856.169282584,0
+CVLG.US,D,20110519,000000,4.48394,4.48394,4.41114,4.41114,14691.059997714,0
+CVLG.US,D,20110520,000000,4.40628,4.41596,4.36743,4.38685,15582.921802023,0
+CVLG.US,D,20110523,000000,4.35776,4.35776,4.19274,4.27522,18011.909481041,0
+CVLG.US,D,20110524,000000,4.28496,4.58096,4.24611,4.53732,50120.989417296,0
+CVLG.US,D,20110525,000000,4.50817,4.51303,4.38198,4.49848,22372.579409025,0
+CVLG.US,D,20110526,000000,4.25586,4.49848,4.25586,4.48875,9132.3360791497,0
+CVLG.US,D,20110527,000000,4.48394,4.57128,4.48394,4.5179,18944.870907669,0
+CVLG.US,D,20110531,000000,4.56642,4.56642,4.39172,4.44998,32378.282462439,0
+CVLG.US,D,20110601,000000,4.45965,4.48394,4.24611,4.33347,33685.250452166,0
+CVLG.US,D,20110602,000000,4.31406,4.54214,4.26554,4.54214,42620.308344186,0
+CVLG.US,D,20110603,000000,4.45965,4.58096,4.41114,4.47908,79642.848128606,0
+CVLG.US,D,20110606,000000,4.45965,4.56156,4.25586,4.33347,88995.067187158,0
+CVLG.US,D,20110607,000000,4.2995,4.31892,4.26554,4.29464,29030.718224606,0
+CVLG.US,D,20110608,000000,4.27522,4.37716,4.15877,4.20247,47544.043097931,0
+CVLG.US,D,20110609,000000,4.22671,4.3286,4.14909,4.21702,40783.155226554,0
+CVLG.US,D,20110610,000000,4.22189,4.26068,4.00836,4.15877,84761.806088364,0
+CVLG.US,D,20110613,000000,4.14422,4.24611,4.08597,4.13936,81732.763923496,0
+CVLG.US,D,20110614,000000,4.16851,4.20247,4.0326,4.18305,193361.3931214,0
+CVLG.US,D,20110615,000000,4.12966,4.22671,4.05686,4.18787,90250.660648986,0
+CVLG.US,D,20110616,000000,4.18305,4.22189,4.03746,4.12481,70757.109783367,0
+CVLG.US,D,20110617,000000,4.14909,4.14909,4.02777,4.06174,93187.228663637,0
+CVLG.US,D,20110620,000000,4.03746,4.06656,3.88705,3.95984,54204.236894629,0
+CVLG.US,D,20110621,000000,3.9307,4.10539,3.9307,3.99862,117051.72436282,0
+CVLG.US,D,20110622,000000,4.0035,4.05201,3.95497,4.0326,46304.88948503,0
+CVLG.US,D,20110623,000000,4.06656,4.06656,3.90158,3.95497,80189.47310544,0
+CVLG.US,D,20110624,000000,3.93556,4.13936,3.8482,3.87732,1985931.6954442,0
+CVLG.US,D,20110627,000000,3.89672,3.89672,3.50368,3.66864,199698.9548829,0
+CVLG.US,D,20110628,000000,3.54246,3.92582,3.54246,3.86762,142778.03295302,0
+CVLG.US,D,20110629,000000,3.83848,3.86762,3.73658,3.78996,131545.5061734,0
+CVLG.US,D,20110630,000000,3.80938,3.80938,3.71716,3.76086,125394.94769346,0
+CVLG.US,D,20110701,000000,3.76572,3.7997,3.63954,3.73658,234909.00132307,0
+CVLG.US,D,20110705,000000,3.7463,3.76086,3.63954,3.67838,140515.4987444,0
+CVLG.US,D,20110706,000000,3.66864,3.73658,3.60558,3.64924,121784.34587278,0
+CVLG.US,D,20110707,000000,3.65896,3.73176,3.53278,3.66864,151000.01239782,0
+CVLG.US,D,20110708,000000,3.39692,3.6541,3.39692,3.61526,56070.159747884,0
+CVLG.US,D,20110711,000000,3.56674,3.61526,3.5231,3.56674,49109.938708262,0
+CVLG.US,D,20110712,000000,3.56188,3.58616,3.46485,3.5522,32563.230762873,0
+CVLG.US,D,20110713,000000,3.57644,3.57644,3.42114,3.49882,63192.724295664,0
+CVLG.US,D,20110714,000000,3.53765,3.5522,3.44057,3.44544,52985.633092889,0
+CVLG.US,D,20110715,000000,3.46971,3.46971,3.3484,3.36776,49712.048175226,0
+CVLG.US,D,20110718,000000,3.36776,3.39206,3.29984,3.3047,44667.069535643,0
+CVLG.US,D,20110719,000000,3.31925,3.32898,3.14456,3.18824,103973.8245411,0
+CVLG.US,D,20110720,000000,3.19794,3.19794,2.96018,3.03297,134118.34253054,0
+CVLG.US,D,20110721,000000,3.04264,3.11059,2.96018,2.99414,119957.46766073,0
+CVLG.US,D,20110722,000000,2.97472,2.97472,2.83399,2.92135,121737.08130712,0
+CVLG.US,D,20110725,000000,2.94076,3.06694,2.89224,2.96986,181717.8701186,0
+CVLG.US,D,20110726,000000,2.98441,2.98441,2.89224,2.92135,86442.780641187,0
+CVLG.US,D,20110727,000000,2.94076,3.04752,2.81944,2.84368,223138.06949109,0
+CVLG.US,D,20110728,000000,2.84854,2.91161,2.78061,2.88737,203817.1370392,0
+CVLG.US,D,20110729,000000,2.90679,2.91648,2.82912,2.84854,151012.34228452,0
+CVLG.US,D,20110801,000000,2.8631,2.91161,2.74177,2.84368,291192.87910701,0
+CVLG.US,D,20110802,000000,2.84854,2.84854,2.68357,2.68839,74906.11665641,0
+CVLG.US,D,20110803,000000,2.71268,2.79029,2.66898,2.76606,103077.85277456,0
+CVLG.US,D,20110804,000000,2.7369,2.7369,2.55253,2.55253,83724.040624824,0
+CVLG.US,D,20110805,000000,2.59622,2.59622,2.37784,2.4409,142695.83370839,0
+CVLG.US,D,20110808,000000,2.31958,2.40211,2.18372,2.18372,160968.72579115,0
+CVLG.US,D,20110809,000000,2.24196,2.34386,2.18372,2.30503,162896.29807788,0
+CVLG.US,D,20110810,000000,2.26139,2.30503,2.18372,2.18372,159953.56511989,0
+CVLG.US,D,20110811,000000,2.18858,2.23224,2.12547,2.20314,98462.365188205,0
+CVLG.US,D,20110812,000000,2.208,2.27106,2.12547,2.14488,79940.820390415,0
+CVLG.US,D,20110815,000000,2.12066,2.17404,1.94109,2.00416,156464.20718505,0
+CVLG.US,D,20110816,000000,1.97506,1.9896,1.8586,1.93622,246468.27010014,0
+CVLG.US,D,20110817,000000,1.94109,1.99448,1.91198,1.97506,744766.25603182,0
+CVLG.US,D,20110818,000000,1.94109,1.97018,1.84888,1.85374,111612.18934898,0
+CVLG.US,D,20110819,000000,1.81977,1.9314,1.81491,1.87802,197187.76795925,0
+CVLG.US,D,20110822,000000,1.9168,1.94109,1.8392,1.86829,411674.3669523,0
+CVLG.US,D,20110823,000000,1.87802,1.9314,1.85374,1.92168,229674.96442082,0
+CVLG.US,D,20110824,000000,1.9168,1.95564,1.90226,1.94595,153959.18520475,0
+CVLG.US,D,20110825,000000,1.95564,1.99448,1.86829,1.87316,334883.83261259,0
+CVLG.US,D,20110826,000000,1.8974,1.8974,1.78094,1.88284,119318.36853368,0
+CVLG.US,D,20110829,000000,1.92654,2.30503,1.90226,2.29049,234387.03611964,0
+CVLG.US,D,20110830,000000,2.29535,2.45062,2.2371,2.37297,197584.37931462,0
+CVLG.US,D,20110831,000000,2.2808,2.38752,2.27594,2.35842,227671.3578328,0
+CVLG.US,D,20110901,000000,2.39724,2.39724,2.25165,2.2662,78767.426173224,0
+CVLG.US,D,20110902,000000,2.17404,2.19826,1.97992,2.0333,80158.648388703,0
+CVLG.US,D,20110906,000000,1.9605,2.14007,1.9605,2.04786,67841.091579876,0
+CVLG.US,D,20110907,000000,2.06727,2.16916,2.0333,2.13034,97204.71674526,0
+CVLG.US,D,20110908,000000,2.13034,2.26139,2.1061,2.18372,104612.92366815,0
+CVLG.US,D,20110909,000000,2.20314,2.24196,2.17886,2.22742,78859.900323441,0
+CVLG.US,D,20110912,000000,2.19826,2.24683,2.14007,2.19346,63387.947501677,0
+CVLG.US,D,20110913,000000,2.24196,2.24683,2.14976,2.19826,45887.7283185,0
+CVLG.US,D,20110914,000000,2.22255,2.26139,2.21282,2.24196,71899.679283817,0
+CVLG.US,D,20110915,000000,2.27594,2.40211,2.27594,2.3827,55657.108543585,0
+CVLG.US,D,20110916,000000,2.40211,2.4409,2.36328,2.39238,80360.036538061,0
+CVLG.US,D,20110919,000000,2.35354,2.3827,2.25651,2.25651,71332.504495824,0
+CVLG.US,D,20110920,000000,2.24683,2.3099,2.06727,2.08182,65253.870354932,0
+CVLG.US,D,20110921,000000,2.08182,2.22742,1.93622,1.97018,91354.185508235,0
+CVLG.US,D,20110922,000000,1.8974,2.05272,1.8877,1.92654,103495.01394109,0
+CVLG.US,D,20110923,000000,1.96536,1.99934,1.8877,1.9605,81184.083965547,0
+CVLG.US,D,20110926,000000,1.97992,2.01874,1.8877,1.95564,68058.919578164,0
+CVLG.US,D,20110927,000000,2.02844,2.043,1.91198,2.00416,105683.56882955,0
+CVLG.US,D,20110928,000000,2.01874,2.02357,1.87802,1.87802,97761.616627676,0
+CVLG.US,D,20110929,000000,1.92654,1.92654,1.78581,1.8586,92568.679347744,0
+CVLG.US,D,20110930,000000,1.82945,1.82945,1.74697,1.77126,90378.069478174,0
+CVLG.US,D,20111003,000000,1.76152,1.79067,1.63536,1.63536,78042.017839304,0
+CVLG.US,D,20111004,000000,1.61598,1.67904,1.5383,1.64994,349044.70748239,0
+CVLG.US,D,20111005,000000,1.64506,1.64506,1.59656,1.61598,158656.87203574,0
+CVLG.US,D,20111006,000000,1.61598,1.64994,1.59656,1.62566,197855.63682192,0
+CVLG.US,D,20111007,000000,1.64506,1.65476,1.14039,1.32478,540692.24635312,0
+CVLG.US,D,20111010,000000,1.33452,1.47525,1.33452,1.46065,307807.40142924,0
+CVLG.US,D,20111011,000000,1.45582,1.58682,1.45582,1.58682,182613.84188514,0
+CVLG.US,D,20111012,000000,1.61598,1.65476,1.548,1.62566,151972.01846565,0
+CVLG.US,D,20111013,000000,1.60138,1.62566,1.56742,1.62566,90565.072759722,0
+CVLG.US,D,20111014,000000,1.62566,1.64506,1.5626,1.60138,157479.36785632,0
+CVLG.US,D,20111017,000000,1.58682,1.63053,1.45582,1.46065,86946.251014586,0
+CVLG.US,D,20111018,000000,1.48492,1.53344,1.46065,1.51403,140698.39206371,0
+CVLG.US,D,20111019,000000,1.49948,1.50434,1.41213,1.4364,126438.87810034,0
+CVLG.US,D,20111020,000000,1.4364,1.45096,1.39271,1.417,87418.896671248,0
+CVLG.US,D,20111021,000000,1.44128,1.52862,1.40732,1.44609,99837.147554754,0
+CVLG.US,D,20111024,000000,1.39758,1.48006,1.39758,1.45582,96095.026942663,0
+CVLG.US,D,20111025,000000,1.44128,1.46551,1.36362,1.3879,42848.411248053,0
+CVLG.US,D,20111026,000000,1.40244,1.417,1.39271,1.40732,93727.688697124,0
+CVLG.US,D,20111027,000000,1.45096,1.68873,1.44128,1.65476,202617.02806751,0
+CVLG.US,D,20111028,000000,1.64994,1.64994,1.548,1.60138,180976.02193575,0
+CVLG.US,D,20111031,000000,1.5626,1.58201,1.45582,1.55773,160868.03171647,0
+CVLG.US,D,20111101,000000,1.48492,1.5189,1.45582,1.48006,127583.50258191,0
+CVLG.US,D,20111102,000000,1.51403,1.51403,1.45582,1.46065,292575.88139803,0
+CVLG.US,D,20111103,000000,1.46065,1.58201,1.45582,1.55287,280556.29685101,0
+CVLG.US,D,20111104,000000,1.52862,1.59656,1.5189,1.58682,155235.32847773,0
+CVLG.US,D,20111107,000000,1.57714,1.60138,1.52376,1.59656,72039.417999701,0
+CVLG.US,D,20111108,000000,1.59656,1.63536,1.53344,1.63536,75253.408465001,0
+CVLG.US,D,20111109,000000,1.58682,1.63053,1.50434,1.5189,47194.696308224,0
+CVLG.US,D,20111110,000000,1.5092,1.65963,1.41213,1.5383,146511.93364065,0
+CVLG.US,D,20111111,000000,1.55287,1.65476,1.52862,1.62566,98176.722813091,0
+CVLG.US,D,20111114,000000,1.62078,1.6645,1.5383,1.58682,90815.780455865,0
+CVLG.US,D,20111115,000000,1.58201,1.60138,1.55287,1.60138,115964.6393525,0
+CVLG.US,D,20111116,000000,1.57714,1.61598,1.55773,1.55773,268608.63664306,0
+CVLG.US,D,20111117,000000,1.55773,1.61112,1.4898,1.548,53273.330449117,0
+CVLG.US,D,20111118,000000,1.55773,1.64022,1.5092,1.5092,70222.814693228,0
+CVLG.US,D,20111121,000000,1.4898,1.5383,1.46065,1.5189,43528.609997423,0
+CVLG.US,D,20111122,000000,1.50434,1.52862,1.43154,1.4364,231645.69131098,0
+CVLG.US,D,20111123,000000,1.42668,1.50434,1.40732,1.40732,114836.45471986,0
+CVLG.US,D,20111125,000000,1.40244,1.4364,1.39758,1.40244,34992.21844189,0
+CVLG.US,D,20111128,000000,1.46065,1.49948,1.40244,1.43154,155964.84677388,0
+CVLG.US,D,20111129,000000,1.4364,1.45096,1.40244,1.42668,59467.043532501,0
+CVLG.US,D,20111130,000000,1.50434,1.56742,1.47525,1.4898,194919.06880727,0
+CVLG.US,D,20111201,000000,1.4898,1.4898,1.42188,1.43154,35840.925642765,0
+CVLG.US,D,20111202,000000,1.46551,1.46551,1.42668,1.45096,26552.410998806,0
+CVLG.US,D,20111205,000000,1.48006,1.51403,1.46551,1.48492,53626.787201055,0
+CVLG.US,D,20111206,000000,1.4898,1.49948,1.44609,1.49466,55706.428090366,0
+CVLG.US,D,20111207,000000,1.48006,1.4898,1.44128,1.45096,44833.523006033,0
+CVLG.US,D,20111208,000000,1.44128,1.47038,1.44128,1.44128,41327.725222272,0
+CVLG.US,D,20111209,000000,1.47038,1.47038,1.36362,1.4364,73163.49267011,0
+CVLG.US,D,20111212,000000,1.44609,1.44609,1.40244,1.417,72335.335280393,0
+CVLG.US,D,20111213,000000,1.43154,1.4364,1.37329,1.38302,33216.714757735,0
+CVLG.US,D,20111214,000000,1.39758,1.39758,1.33452,1.34907,112750.6488872,0
+CVLG.US,D,20111215,000000,1.37816,1.37816,1.3151,1.34907,166393.87593718,0
+CVLG.US,D,20111216,000000,1.38302,1.42188,1.36362,1.40732,85563.248723572,0
+CVLG.US,D,20111219,000000,1.42668,1.44128,1.39271,1.39758,68498.685536969,0
+CVLG.US,D,20111220,000000,1.44128,1.48006,1.42668,1.48006,62091.25441753,0
+CVLG.US,D,20111221,000000,1.46065,1.5383,1.41213,1.48492,29408.834749934,0
+CVLG.US,D,20111222,000000,1.53344,1.53344,1.47525,1.48006,31235.712961989,0
+CVLG.US,D,20111223,000000,1.4898,1.4898,1.4364,1.44609,21786.909790986,0
+CVLG.US,D,20111227,000000,1.41213,1.4898,1.40732,1.44609,46923.438800924,0
+CVLG.US,D,20111228,000000,1.48492,1.49948,1.417,1.4364,33013.27162726,0
+CVLG.US,D,20111229,000000,1.44128,1.45096,1.40732,1.42668,54456.999571886,0
+CVLG.US,D,20111230,000000,1.44609,1.45582,1.42188,1.44128,115839.28550443,0
+CVLG.US,D,20120103,000000,1.48492,1.49948,1.41213,1.49948,21819.789488842,0
+CVLG.US,D,20120104,000000,1.48006,1.48006,1.43154,1.44609,77914.609010118,0
+CVLG.US,D,20120105,000000,1.37816,1.46065,1.37816,1.45582,34801.10519811,0
+CVLG.US,D,20120106,000000,1.46065,1.48492,1.40732,1.46065,31112.414095032,0
+CVLG.US,D,20120109,000000,1.51403,1.5626,1.47038,1.5383,51142.315031907,0
+CVLG.US,D,20120110,000000,1.548,1.56742,1.5383,1.5626,30276.036780853,0
+CVLG.US,D,20120111,000000,1.56742,1.57714,1.54318,1.55287,24037.114112918,0
+CVLG.US,D,20120112,000000,1.57227,1.57714,1.54318,1.5626,30130.133121623,0
+CVLG.US,D,20120113,000000,1.54318,1.55773,1.49466,1.51403,32513.91121609,0
+CVLG.US,D,20120117,000000,1.548,1.62566,1.52862,1.60138,47165.926572601,0
+CVLG.US,D,20120118,000000,1.62566,1.66936,1.57714,1.65476,45982.257449832,0
+CVLG.US,D,20120119,000000,1.6645,1.69846,1.62078,1.64506,28525.19287009,0
+CVLG.US,D,20120120,000000,1.64022,1.73242,1.61598,1.65476,47476.228721106,0
+CVLG.US,D,20120123,000000,1.6936,1.74697,1.60138,1.6645,63106.415088795,0
+CVLG.US,D,20120124,000000,1.64994,1.74211,1.59169,1.70814,41638.027370777,0
+CVLG.US,D,20120125,000000,1.62566,1.70332,1.57714,1.64994,31788.502882171,0
+CVLG.US,D,20120126,000000,1.65963,1.75184,1.64022,1.73242,23169.912082002,0
+CVLG.US,D,20120127,000000,1.72756,1.75184,1.64994,1.75184,15926.103648382,0
+CVLG.US,D,20120130,000000,1.6839,1.70332,1.64506,1.66936,21513.597302568,0
+CVLG.US,D,20120131,000000,1.6936,1.70332,1.58682,1.60138,59479.373419197,0
+CVLG.US,D,20120201,000000,1.62078,1.74697,1.61598,1.73729,67210.212377289,0
+CVLG.US,D,20120202,000000,1.60138,1.76639,1.60138,1.71301,87238.058333047,0
+CVLG.US,D,20120203,000000,1.75671,1.78094,1.66936,1.78094,76956.987810099,0
+CVLG.US,D,20120206,000000,1.73242,1.79548,1.71786,1.79548,29821.885954235,0
+CVLG.US,D,20120207,000000,1.74697,1.76639,1.6839,1.70332,29967.789613465,0
+CVLG.US,D,20120208,000000,1.71786,1.75184,1.69846,1.74697,15128.770975405,0
+CVLG.US,D,20120209,000000,1.76639,1.78094,1.69846,1.72269,31994.000993763,0
+CVLG.US,D,20120210,000000,1.72269,1.74211,1.65963,1.66936,17033.738469863,0
+CVLG.US,D,20120213,000000,1.70332,1.73242,1.69846,1.73242,33257.814380054,0
+CVLG.US,D,20120214,000000,1.69846,1.74697,1.69846,1.72756,8530.2266121851,0
+CVLG.US,D,20120215,000000,1.73729,1.73729,1.69846,1.70332,27125.750730147,0
+CVLG.US,D,20120216,000000,1.72269,1.74211,1.71786,1.74211,15977.47817628,0
+CVLG.US,D,20120217,000000,1.74697,1.74697,1.69846,1.70332,16957.704168574,0
+CVLG.US,D,20120221,000000,1.69846,1.72269,1.69846,1.70814,23506.928985013,0
+CVLG.US,D,20120222,000000,1.69846,1.72756,1.65963,1.69846,48904.44059667,0
+CVLG.US,D,20120223,000000,1.66936,1.72756,1.6645,1.72269,31065.149529367,0
+CVLG.US,D,20120224,000000,1.71786,1.71786,1.67417,1.68873,16020.632779714,0
+CVLG.US,D,20120227,000000,1.6645,1.67904,1.64994,1.67904,10942.774442276,0
+CVLG.US,D,20120228,000000,1.71786,1.71786,1.61112,1.62566,8026.7562387847,0
+CVLG.US,D,20120229,000000,1.60138,1.61598,1.56742,1.57714,92620.053875642,0
+CVLG.US,D,20120301,000000,1.57714,1.72756,1.57227,1.68873,32115.244879601,0
+CVLG.US,D,20120302,000000,1.68873,1.68873,1.57714,1.59169,17927.655255288,0
+CVLG.US,D,20120305,000000,1.59169,1.72756,1.57714,1.69846,60021.8884338,0
+CVLG.US,D,20120306,000000,1.6645,1.6645,1.57714,1.59169,65060.702130036,0
+CVLG.US,D,20120307,000000,1.58682,1.65476,1.58682,1.64022,62837.212562609,0
+CVLG.US,D,20120308,000000,1.64994,1.65476,1.58682,1.63536,24540.58448632,0
+CVLG.US,D,20120309,000000,1.65476,1.6936,1.58201,1.59656,31447.376016929,0
+CVLG.US,D,20120312,000000,1.59656,1.61112,1.57714,1.57714,42227.806951045,0
+CVLG.US,D,20120313,000000,1.62566,1.6839,1.57714,1.6839,18369.476195211,0
+CVLG.US,D,20120314,000000,1.64994,1.64994,1.58682,1.58682,49451.065573505,0
+CVLG.US,D,20120315,000000,1.58201,1.65963,1.57714,1.61112,30064.373725913,0
+CVLG.US,D,20120316,000000,1.59169,1.65476,1.57227,1.57714,127823.93537247,0
+CVLG.US,D,20120319,000000,1.63053,1.64022,1.57714,1.59169,18108.493593489,0
+CVLG.US,D,20120320,000000,1.57227,1.61112,1.57227,1.57714,22331.479786706,0
+CVLG.US,D,20120321,000000,1.58201,1.58201,1.5626,1.58201,44352.657424907,0
+CVLG.US,D,20120322,000000,1.57714,1.60138,1.56742,1.58201,39385.768067728,0
+CVLG.US,D,20120323,000000,1.5626,1.62566,1.5626,1.62566,16476.838587449,0
+CVLG.US,D,20120326,000000,1.63536,1.64506,1.57714,1.62078,38835.033128662,0
+CVLG.US,D,20120327,000000,1.62078,1.63536,1.56742,1.60138,20212.794256192,0
+CVLG.US,D,20120328,000000,1.59656,1.59656,1.5626,1.57714,21456.057831324,0
+CVLG.US,D,20120329,000000,1.60138,1.60138,1.5626,1.57714,80464.840574974,0
+CVLG.US,D,20120330,000000,1.58201,1.62566,1.55287,1.55287,150391.73798751,0
+CVLG.US,D,20120402,000000,1.548,1.58201,1.45582,1.5626,179751.25319066,0
+CVLG.US,D,20120403,000000,1.5189,1.59656,1.5189,1.5626,119731.41973798,0
+CVLG.US,D,20120404,000000,1.5626,1.57714,1.46551,1.52862,70654.360727571,0
+CVLG.US,D,20120405,000000,1.53344,1.55773,1.49948,1.52862,12983.370690384,0
+CVLG.US,D,20120409,000000,1.49948,1.49948,1.46551,1.48006,35672.41719126,0
+CVLG.US,D,20120410,000000,1.48492,1.50434,1.45582,1.45582,45628.800697893,0
+CVLG.US,D,20120411,000000,1.48492,1.5626,1.47038,1.52376,61945.350758301,0
+CVLG.US,D,20120412,000000,1.51403,1.58682,1.50434,1.58682,59481.428400311,0
+CVLG.US,D,20120413,000000,1.57227,1.58682,1.52862,1.52862,18018.074424389,0
+CVLG.US,D,20120416,000000,1.5383,1.59169,1.53344,1.5626,30475.369949097,0
+CVLG.US,D,20120417,000000,1.58201,1.62566,1.57714,1.58682,24308.371620221,0
+CVLG.US,D,20120418,000000,1.57227,1.67904,1.52862,1.52862,45661.680395748,0
+CVLG.US,D,20120419,000000,1.5383,1.548,1.49948,1.49948,49422.295837882,0
+CVLG.US,D,20120420,000000,1.5383,1.6936,1.51403,1.67904,65952.563934344,0
+CVLG.US,D,20120423,000000,1.63536,1.63536,1.5626,1.58201,30590.448891589,0
+CVLG.US,D,20120424,000000,1.57714,1.63536,1.55773,1.61112,25391.346668311,0
+CVLG.US,D,20120425,000000,1.63053,1.63053,1.5383,1.55773,74349.216773994,0
+CVLG.US,D,20120426,000000,1.70814,1.70814,1.5626,1.59656,50431.291565799,0
+CVLG.US,D,20120427,000000,1.61112,1.62566,1.548,1.62078,62925.576750595,0
+CVLG.US,D,20120430,000000,1.61112,1.64994,1.60138,1.60625,36494.409637629,0
+CVLG.US,D,20120501,000000,1.60138,1.66936,1.55287,1.55773,70592.711294093,0
+CVLG.US,D,20120502,000000,1.55287,1.59656,1.52862,1.5626,148540.20000207,0
+CVLG.US,D,20120503,000000,1.55287,1.55287,1.5092,1.52862,73280.626593717,0
+CVLG.US,D,20120504,000000,1.5189,1.55287,1.46065,1.47038,64787.389641618,0
+CVLG.US,D,20120507,000000,1.48006,1.5189,1.43154,1.47038,368908.15494889,0
+CVLG.US,D,20120508,000000,1.47038,1.48006,1.44128,1.45096,47842.015359741,0
+CVLG.US,D,20120509,000000,1.44128,1.5189,1.44128,1.48006,61604.223893058,0
+CVLG.US,D,20120510,000000,1.49466,1.59169,1.47038,1.58682,36821.151635059,0
+CVLG.US,D,20120511,000000,1.548,1.59656,1.49466,1.57714,45365.763115055,0
+CVLG.US,D,20120514,000000,1.55287,1.55287,1.46065,1.48006,26550.356017689,0
+CVLG.US,D,20120515,000000,1.48492,1.59656,1.417,1.56742,78740.711418718,0
+CVLG.US,D,20120516,000000,1.50434,1.63536,1.50434,1.60138,53191.131204481,0
+CVLG.US,D,20120517,000000,1.5626,1.61112,1.50434,1.5189,41192.096468622,0
+CVLG.US,D,20120518,000000,1.5092,1.67904,1.5092,1.53344,37363.666649662,0
+CVLG.US,D,20120521,000000,1.5626,1.62566,1.55773,1.60138,49804.522325443,0
+CVLG.US,D,20120522,000000,1.59656,1.65963,1.52862,1.57714,31572.729865,0
+CVLG.US,D,20120523,000000,1.548,1.70814,1.50434,1.69846,46937.823668734,0
+CVLG.US,D,20120524,000000,1.66936,1.66936,1.59656,1.64022,22617.122161819,0
+CVLG.US,D,20120525,000000,1.64994,1.81977,1.64994,1.78094,64709.300359214,0
+CVLG.US,D,20120529,000000,1.72269,1.89257,1.65476,1.8877,55913.981183075,0
+CVLG.US,D,20120530,000000,1.82464,1.89257,1.82464,1.84406,109027.02310515,0
+CVLG.US,D,20120531,000000,1.80522,1.88284,1.71786,1.82945,248720.52940318,0
+CVLG.US,D,20120601,000000,1.76152,1.77608,1.65963,1.69846,43006.644793978,0
+CVLG.US,D,20120604,000000,1.70332,1.71786,1.58201,1.63536,113184.24990266,0
+CVLG.US,D,20120605,000000,1.62078,1.6936,1.61598,1.67904,33426.322831559,0
+CVLG.US,D,20120606,000000,1.59656,1.82464,1.59656,1.81977,29427.329579978,0
+CVLG.US,D,20120607,000000,1.84406,1.86342,1.60625,1.64022,69517.956170468,0
+CVLG.US,D,20120608,000000,1.63536,1.64994,1.59169,1.60625,134469.74430136,0
+CVLG.US,D,20120611,000000,1.62566,1.69846,1.55773,1.57227,67703.407845109,0
+CVLG.US,D,20120612,000000,1.57227,1.61112,1.51403,1.60625,73812.866702741,0
+CVLG.US,D,20120613,000000,1.59656,1.59656,1.49948,1.51403,61604.223893058,0
+CVLG.US,D,20120614,000000,1.5092,1.55773,1.50434,1.53344,82692.440104632,0
+CVLG.US,D,20120615,000000,1.5383,1.60625,1.5383,1.55287,101520.17708869,0
+CVLG.US,D,20120618,000000,1.55287,1.59169,1.53344,1.56742,110888.83599617,0
+CVLG.US,D,20120619,000000,1.56742,1.59656,1.54318,1.58201,204371.98194049,0
+CVLG.US,D,20120620,000000,1.57227,1.59169,1.5626,1.57714,34607.936973214,0
+CVLG.US,D,20120621,000000,1.58201,1.60138,1.55287,1.55287,106610.36531283,0
+CVLG.US,D,20120622,000000,1.59169,1.65476,1.54318,1.62566,1925264.54294,0
+CVLG.US,D,20120625,000000,1.65476,1.66936,1.53344,1.64994,99724.123593379,0
+CVLG.US,D,20120626,000000,1.6645,1.73729,1.6645,1.70332,39915.953195635,0
+CVLG.US,D,20120627,000000,1.70332,1.70332,1.62566,1.6645,42042.858650613,0
+CVLG.US,D,20120628,000000,1.6645,1.69846,1.60138,1.63536,76827.523999794,0
+CVLG.US,D,20120629,000000,1.68873,1.89257,1.67417,1.81491,47398.139438702,0
+CVLG.US,D,20120702,000000,1.81004,1.94109,1.81004,1.9168,33487.972265036,0
+CVLG.US,D,20120703,000000,1.90713,1.9605,1.82464,1.9314,9185.7655881636,0
+CVLG.US,D,20120705,000000,1.94109,2.05272,1.89257,1.92654,75417.806954274,0
+CVLG.US,D,20120706,000000,1.90226,2.02844,1.87316,1.94109,9432.363322074,0
+CVLG.US,D,20120709,000000,1.94595,2.08668,1.90226,2.08182,20722.429572939,0
+CVLG.US,D,20120710,000000,2.07696,2.08182,2.03812,2.0624,34116.796486508,0
+CVLG.US,D,20120711,000000,2.05754,2.11578,2.043,2.11578,33066.701136272,0
+CVLG.US,D,20120712,000000,2.11092,2.11578,1.97018,2.01389,56883.932269788,0
+CVLG.US,D,20120713,000000,2.04786,2.13034,2.0333,2.0535,157619.1065722,0
+CVLG.US,D,20120716,000000,2.0624,2.13034,2.05272,2.12547,93555.070283386,0
+CVLG.US,D,20120717,000000,2.0915,2.15462,2.03812,2.06727,145648.84157196,0
+CVLG.US,D,20120718,000000,2.0333,2.12066,1.99934,2.05754,70685.18544431,0
+CVLG.US,D,20120719,000000,2.0624,2.08182,2.02357,2.0624,17851.620953999,0
+CVLG.US,D,20120720,000000,2.08182,2.09637,2.03812,2.03812,73171.712594573,0
+CVLG.US,D,20120723,000000,1.78581,2.1352,1.69846,2.02357,169620.19628917,0
+CVLG.US,D,20120724,000000,2.00902,2.05272,1.92654,2.02844,28806.72528297,0
+CVLG.US,D,20120725,000000,1.99448,2.03812,1.84406,1.84406,130197.43856136,0
+CVLG.US,D,20120726,000000,2.31476,2.4118,2.03812,2.37297,329037.41133781,0
+CVLG.US,D,20120727,000000,2.3827,2.53311,2.33419,2.37784,881591.00869202,0
+CVLG.US,D,20120730,000000,2.53798,2.54766,2.37297,2.37784,386515.2331501,0
+CVLG.US,D,20120731,000000,2.36815,2.43122,2.21768,2.4118,451499.90097884,0
+CVLG.US,D,20120801,000000,2.42635,2.47973,2.31476,2.43609,449212.70699684,0
+CVLG.US,D,20120802,000000,2.42635,2.54284,2.42635,2.51857,126845.76436129,0
+CVLG.US,D,20120803,000000,2.54766,2.54766,2.52825,2.54766,65210.715751499,0
+CVLG.US,D,20120806,000000,2.54766,2.66898,2.53798,2.64475,187143.02026463,0
+CVLG.US,D,20120807,000000,2.66898,2.83886,2.66415,2.76606,169363.32364968,0
+CVLG.US,D,20120808,000000,2.77575,2.81458,2.75151,2.76606,62389.226679339,0
+CVLG.US,D,20120809,000000,2.79759,2.79759,2.60105,2.62046,95903.913698884,0
+CVLG.US,D,20120810,000000,2.62046,2.64475,2.52825,2.5865,80645.678913175,0
+CVLG.US,D,20120813,000000,2.62046,2.71754,2.60105,2.71268,41440.749183647,0
+CVLG.US,D,20120814,000000,2.7369,2.75151,2.64524,2.68839,115356.36494218,0
+CVLG.US,D,20120815,000000,2.70782,2.8049,2.66415,2.8049,144643.95580628,0
+CVLG.US,D,20120816,000000,2.80003,2.91161,2.74664,2.85828,205561.81600661,0
+CVLG.US,D,20120817,000000,2.85828,2.88737,2.67506,2.84854,85222.12185833,0
+CVLG.US,D,20120820,000000,2.91161,2.91161,2.85438,2.88737,61306.251631249,0
+CVLG.US,D,20120821,000000,2.91161,2.91161,2.87282,2.89224,101193.43509126,0
+CVLG.US,D,20120822,000000,2.91161,2.91161,2.88737,2.90192,98209.602510946,0
+CVLG.US,D,20120823,000000,2.91161,2.91161,2.8631,2.88737,17968.754877607,0
+CVLG.US,D,20120824,000000,2.86796,2.90679,2.84854,2.85341,32900.247665884,0
+CVLG.US,D,20120827,000000,2.84368,2.85341,2.47486,2.53798,194966.33337294,0
+CVLG.US,D,20120828,000000,2.46032,2.53798,2.36815,2.46519,152950.18947683,0
+CVLG.US,D,20120829,000000,2.4409,2.4409,2.339,2.38752,113872.66857649,0
+CVLG.US,D,20120830,000000,2.3827,2.4409,2.36328,2.42635,15262.34474794,0
+CVLG.US,D,20120831,000000,2.41666,2.43609,2.36328,2.3827,53885.714821662,0
+CVLG.US,D,20120904,000000,2.37784,2.4409,2.33419,2.35842,75553.435707924,0
+CVLG.US,D,20120905,000000,2.37784,2.47973,2.37297,2.42635,39747.444744131,0
+CVLG.US,D,20120906,000000,2.45062,2.45062,2.35354,2.35842,28582.732341334,0
+CVLG.US,D,20120907,000000,2.37297,2.42635,2.34873,2.35354,29365.680146501,0
+CVLG.US,D,20120910,000000,2.37784,2.42153,2.32931,2.36815,100895.46282945,0
+CVLG.US,D,20120911,000000,2.39724,2.4118,2.30503,2.37297,105215.03313512,0
+CVLG.US,D,20120912,000000,2.40693,2.40693,2.35354,2.35842,22249.280542068,0
+CVLG.US,D,20120913,000000,2.37784,2.40211,2.35354,2.37297,18813.35211625,0
+CVLG.US,D,20120914,000000,2.3827,2.4118,2.35842,2.3827,33183.835059881,0
+CVLG.US,D,20120917,000000,2.36328,2.4118,2.35354,2.37784,47396.084457585,0
+CVLG.US,D,20120918,000000,2.37784,2.38752,2.34873,2.35354,50706.659035333,0
+CVLG.US,D,20120919,000000,2.37297,2.37297,2.27594,2.32931,48598.248410399,0
+CVLG.US,D,20120920,000000,2.339,2.339,2.21282,2.24196,61402.835743697,0
+CVLG.US,D,20120921,000000,2.24196,2.27594,2.15467,2.23224,157530.74238421,0
+CVLG.US,D,20120924,000000,2.24683,2.26139,2.22255,2.2371,70017.316581636,0
+CVLG.US,D,20120925,000000,2.23224,2.24196,2.16916,2.22255,59849.270020062,0
+CVLG.US,D,20120926,000000,2.23224,2.26139,2.20849,2.21768,61624.773704217,0
+CVLG.US,D,20120927,000000,2.23224,2.23224,2.18858,2.23224,15352.76391704,0
+CVLG.US,D,20120928,000000,2.23224,2.25165,2.18372,2.23224,18850.341776337,0
+CVLG.US,D,20121001,000000,2.21768,2.21768,2.1352,2.15944,50575.140243914,0
+CVLG.US,D,20121002,000000,2.15944,2.17404,2.15944,2.1643,15439.073123909,0
+CVLG.US,D,20121003,000000,2.17886,2.21768,2.14488,2.1643,12132.608508393,0
+CVLG.US,D,20121004,000000,2.17404,2.21768,2.17404,2.18372,14647.90539428,0
+CVLG.US,D,20121005,000000,2.18858,2.24683,2.16916,2.22255,14886.283203726,0
+CVLG.US,D,20121008,000000,2.18858,2.25165,2.1352,2.19346,30391.115723345,0
+CVLG.US,D,20121009,000000,2.208,2.208,2.18372,2.19346,8982.3224576875,0
+CVLG.US,D,20121010,000000,2.208,2.208,2.0624,2.15944,36110.128168951,0
+CVLG.US,D,20121011,000000,2.18372,2.20314,2.15122,2.18858,8435.6974808528,0
+CVLG.US,D,20121012,000000,2.15949,2.20314,2.15949,2.18372,5410.7652782181,0
+CVLG.US,D,20121015,000000,2.22742,2.22742,2.1643,2.1643,6341.67172373,0
+CVLG.US,D,20121016,000000,2.18372,2.23224,2.16916,2.21768,3881.8593279735,0
+CVLG.US,D,20121017,000000,2.2371,2.2371,2.17886,2.18858,25738.638476902,0
+CVLG.US,D,20121018,000000,2.18377,2.21768,2.18377,2.21768,1060.3702558149,0
+CVLG.US,D,20121019,000000,2.18372,2.20314,2.17886,2.20314,6799.9325125801,0
+CVLG.US,D,20121022,000000,2.18372,2.22255,2.18372,2.208,38939.837165572,0
+CVLG.US,D,20121023,000000,2.18372,2.23224,2.18372,2.22255,9718.005697187,0
+CVLG.US,D,20121024,000000,2.21282,2.24196,2.21282,2.24196,618.54931589201,0
+CVLG.US,D,20121025,000000,2.22255,2.23224,2.21768,2.21768,6388.9362893962,0
+CVLG.US,D,20121026,000000,2.17886,2.2662,2.17886,2.208,15178.090522187,0
+CVLG.US,D,20121031,000000,2.17886,2.29535,2.17886,2.25165,61435.715441552,0
+CVLG.US,D,20121101,000000,2.25651,2.30503,2.18372,2.30503,14738.32456338,0
+CVLG.US,D,20121102,000000,2.30016,2.339,2.18372,2.31476,49492.165195824,0
+CVLG.US,D,20121105,000000,2.30503,2.32931,2.28562,2.31476,5340.8959202767,0
+CVLG.US,D,20121106,000000,2.33419,2.33419,2.25651,2.25651,41911.339859194,0
+CVLG.US,D,20121107,000000,2.18858,2.21768,2.17886,2.19826,8078.1307666825,0
+CVLG.US,D,20121108,000000,2.208,2.2371,2.208,2.2371,44572.540404311,0
+CVLG.US,D,20121109,000000,2.3099,2.37297,2.21282,2.37297,40191.320665169,0
+CVLG.US,D,20121112,000000,2.36328,2.39238,2.36328,2.38752,16119.271873279,0
+CVLG.US,D,20121113,000000,2.3099,2.40693,2.30503,2.38752,13291.617857772,0
+CVLG.US,D,20121114,000000,2.39724,2.39724,2.36328,2.36815,6423.8709683667,0
+CVLG.US,D,20121115,000000,2.35842,2.37297,2.33419,2.34386,11696.952511818,0
+CVLG.US,D,20121116,000000,2.339,2.37297,2.32931,2.339,20401.852518857,0
+CVLG.US,D,20121119,000000,2.36328,2.38752,2.339,2.37784,26016.060927551,0
+CVLG.US,D,20121120,000000,2.39724,2.39724,2.339,2.339,20194.299426148,0
+CVLG.US,D,20121121,000000,2.34873,2.37784,2.339,2.35842,14444.462263804,0
+CVLG.US,D,20121123,000000,2.35842,2.35842,2.35842,2.35842,1029.5455390761,0
+CVLG.US,D,20121126,000000,2.37297,2.41472,2.37297,2.39724,9448.8031710013,0
+CVLG.US,D,20121127,000000,2.41666,2.41666,2.36815,2.38752,38119.89970032,0
+CVLG.US,D,20121128,000000,2.37784,2.42635,2.37784,2.42635,63622.215348892,0
+CVLG.US,D,20121129,000000,2.4409,2.52344,2.42153,2.4846,36367.000808441,0
+CVLG.US,D,20121130,000000,2.4118,2.53798,2.40693,2.48946,114534.37249582,0
+CVLG.US,D,20121203,000000,2.48946,2.54766,2.48946,2.53798,109690.78200559,0
+CVLG.US,D,20121204,000000,2.46519,2.53311,2.41666,2.52825,15104.111202014,0
+CVLG.US,D,20121205,000000,2.53311,2.54766,2.45062,2.4846,31095.974246105,0
+CVLG.US,D,20121206,000000,2.4846,2.5574,2.4846,2.51857,37115.013934637,0
+CVLG.US,D,20121207,000000,2.53798,2.62046,2.53311,2.6156,14573.926074106,0
+CVLG.US,D,20121210,000000,2.63501,2.66898,2.42635,2.63501,42135.332800828,0
+CVLG.US,D,20121211,000000,2.62046,2.66898,2.62046,2.6302,50792.968242202,0
+CVLG.US,D,20121212,000000,2.66898,2.66898,2.54766,2.54766,84891.269898667,0
+CVLG.US,D,20121213,000000,2.45404,2.56708,2.45404,2.47486,23632.282833084,0
+CVLG.US,D,20121214,000000,2.42635,2.47486,2.42635,2.43122,11912.72552899,0
+CVLG.US,D,20121217,000000,2.4118,2.47973,2.40693,2.43609,8020.5912954367,0
+CVLG.US,D,20121218,000000,2.4118,2.62484,2.37784,2.60105,22066.387222751,0
+CVLG.US,D,20121219,000000,2.66415,2.70392,2.57194,2.59136,20960.807382386,0
+CVLG.US,D,20121220,000000,2.57682,2.70295,2.55253,2.5865,32534.46102725,0
+CVLG.US,D,20121221,000000,2.65443,2.85341,2.4118,2.84854,113130.82039364,0
+CVLG.US,D,20121224,000000,2.77092,2.77092,2.5865,2.64956,48505.774260182,0
+CVLG.US,D,20121226,000000,2.62532,2.64956,2.47005,2.64956,40501.622813672,0
+CVLG.US,D,20121227,000000,2.63501,2.64956,2.47973,2.63988,56594.179932444,0
+CVLG.US,D,20121228,000000,2.53798,2.63988,2.48946,2.60105,54189.852026817,0
+CVLG.US,D,20121231,000000,2.58164,2.70295,2.58164,2.68357,45055.460966552,0
+CVLG.US,D,20130102,000000,2.82912,2.90679,2.6132,2.68357,75668.514650416,0
+CVLG.US,D,20130103,000000,2.66898,2.80972,2.63988,2.76606,44605.420102166,0
+CVLG.US,D,20130104,000000,2.68357,2.81944,2.6302,2.74664,32365.952575743,0
+CVLG.US,D,20130107,000000,2.76606,2.76606,2.6132,2.69326,40316.67451324,0
+CVLG.US,D,20130108,000000,2.71268,2.81944,2.58164,2.74177,42669.627890969,0
+CVLG.US,D,20130109,000000,2.74177,2.8044,2.63988,2.7612,58832.054367681,0
+CVLG.US,D,20130110,000000,2.77575,2.79029,2.69326,2.72236,37710.958458253,0
+CVLG.US,D,20130111,000000,2.71754,2.74177,2.67871,2.74177,7418.4818284721,0
+CVLG.US,D,20130114,000000,2.74177,2.76606,2.69326,2.71754,11308.561080909,0
+CVLG.US,D,20130115,000000,2.68357,2.77575,2.59622,2.72236,18529.764722253,0
+CVLG.US,D,20130116,000000,2.72723,2.75632,2.69326,2.69326,9243.3050594094,0
+CVLG.US,D,20130117,000000,2.67385,2.80972,2.67385,2.70782,13049.130086094,0
+CVLG.US,D,20130118,000000,2.69326,2.77092,2.67385,2.69812,8069.9108422189,0
+CVLG.US,D,20130122,000000,2.68839,2.76606,2.6593,2.7612,14836.963656944,0
+CVLG.US,D,20130123,000000,2.76606,2.80972,2.73209,2.7369,12329.886695522,0
+CVLG.US,D,20130124,000000,2.7369,2.87282,2.7369,2.82426,26698.314658036,0
+CVLG.US,D,20130125,000000,2.83886,3.02324,2.83399,3.02324,58848.49421661,0
+CVLG.US,D,20130128,000000,3.04752,3.13969,3.02324,3.11059,93033.105079943,0
+CVLG.US,D,20130129,000000,3.11059,3.11546,2.87282,3.04752,24951.580709504,0
+CVLG.US,D,20130130,000000,3.13,3.13,2.9262,3.12032,39287.128974163,0
+CVLG.US,D,20130131,000000,2.45062,3.17852,2.42635,3.06207,135836.30674345,0
+CVLG.US,D,20130201,000000,3.07662,3.07662,2.83896,2.97472,36685.522881408,0
+CVLG.US,D,20130204,000000,2.91648,2.96018,2.74177,2.74177,82357.478182737,0
+CVLG.US,D,20130205,000000,2.80003,2.87234,2.76606,2.80972,49946.316022442,0
+CVLG.US,D,20130206,000000,2.84368,2.88737,2.72723,2.85828,35592.272927739,0
+CVLG.US,D,20130207,000000,2.79516,2.84368,2.72236,2.74664,50412.796735755,0
+CVLG.US,D,20130208,000000,2.79029,2.87764,2.79029,2.79516,18118.768499069,0
+CVLG.US,D,20130211,000000,2.89224,2.89224,2.74177,2.80972,11084.568139274,0
+CVLG.US,D,20130212,000000,2.87185,2.87185,2.77575,2.79029,11715.447341861,0
+CVLG.US,D,20130213,000000,2.74177,2.8825,2.66898,2.82912,26077.710361028,0
+CVLG.US,D,20130214,000000,2.78061,2.86792,2.7612,2.77092,6238.9226679339,0
+CVLG.US,D,20130215,000000,2.75632,2.8049,2.75632,2.75632,5277.1915056832,0
+CVLG.US,D,20130219,000000,2.7369,2.7369,2.66898,2.71754,8265.1340482313,0
+CVLG.US,D,20130220,000000,2.74177,2.76606,2.67871,2.67871,4656.5872086754,0
+CVLG.US,D,20130221,000000,2.63501,2.69326,2.59622,2.69326,82024.571241957,0
+CVLG.US,D,20130222,000000,2.68839,2.74177,2.68357,2.74177,9748.8304139258,0
+CVLG.US,D,20130225,000000,2.75632,2.78548,2.60105,2.70295,10687.956783901,0
+CVLG.US,D,20130226,000000,2.68357,2.85341,2.6593,2.77575,46656.291255854,0
+CVLG.US,D,20130227,000000,2.78061,2.91161,2.78061,2.81458,20523.096404695,0
+CVLG.US,D,20130228,000000,2.88737,2.89224,2.81944,2.85828,5770.386973504,0
+CVLG.US,D,20130301,000000,2.85341,2.96018,2.78061,2.9262,23938.475019356,0
+CVLG.US,D,20130304,000000,2.94076,2.95044,2.78548,2.91161,24848.831653708,0
+CVLG.US,D,20130305,000000,3.13,3.13,2.82426,2.96018,10044.747694618,0
+CVLG.US,D,20130306,000000,2.91648,3.00868,2.8631,2.94562,21980.078015884,0
+CVLG.US,D,20130307,000000,2.965,2.98441,2.84854,2.965,12370.98631784,0
+CVLG.US,D,20130308,000000,2.97958,3.12032,2.97958,3.11546,27953.908119864,0
+CVLG.US,D,20130311,000000,3.02811,3.17852,2.98441,3.05722,83701.435832549,0
+CVLG.US,D,20130312,000000,3.03778,3.07662,3.00868,3.01838,15926.103648382,0
+CVLG.US,D,20130313,000000,3.05722,3.05722,2.83399,3.01838,26583.235715544,0
+CVLG.US,D,20130314,000000,2.98927,2.99414,2.8243,2.89705,8322.6735194771,0
+CVLG.US,D,20130315,000000,2.90192,2.90679,2.57194,2.78061,164977.99394831,0
+CVLG.US,D,20130318,000000,2.74177,2.74177,2.54766,2.63501,56214.008425999,0
+CVLG.US,D,20130319,000000,2.60591,2.70295,2.60591,2.62046,9976.9333177929,0
+CVLG.US,D,20130320,000000,2.6593,2.72236,2.6593,2.71754,4664.807133139,0
+CVLG.US,D,20130321,000000,2.64956,2.69812,2.64956,2.69326,10924.279612232,0
+CVLG.US,D,20130322,000000,2.79516,2.83399,2.71754,2.77092,19298.327659607,0
+CVLG.US,D,20130325,000000,2.80003,2.80972,2.76606,2.78548,66102.577555807,0
+CVLG.US,D,20130326,000000,2.8049,2.83886,2.80008,2.82426,24994.735312938,0
+CVLG.US,D,20130327,000000,2.80972,2.88737,2.80972,2.87282,42681.957777663,0
+CVLG.US,D,20130328,000000,2.89224,2.98927,2.88737,2.93102,13770.428457782,0
+CVLG.US,D,20130401,000000,2.965,2.99492,2.8631,2.94076,47046.737667878,0
+CVLG.US,D,20130402,000000,2.90192,2.97472,2.90192,2.94076,30582.228967124,0
+CVLG.US,D,20130403,000000,2.91161,2.91161,2.86796,2.86796,21936.923412449,0
+CVLG.US,D,20130404,000000,2.89705,2.96986,2.81944,2.89705,34069.531920841,0
+CVLG.US,D,20130405,000000,2.90679,2.98927,2.86796,2.98441,30830.881682152,0
+CVLG.US,D,20130408,000000,3.00868,3.00868,2.96986,2.96986,9080.9615512517,0
+CVLG.US,D,20130409,000000,3.00382,3.00382,2.91161,2.95531,12779.927559908,0
+CVLG.US,D,20130410,000000,2.96018,2.98441,2.87764,2.96986,10918.114668884,0
+CVLG.US,D,20130411,000000,2.96986,2.97472,2.84368,2.8631,13692.339175377,0
+CVLG.US,D,20130412,000000,2.81944,2.83886,2.74177,2.81458,25089.264444271,0
+CVLG.US,D,20130415,000000,2.76606,2.83881,2.67871,2.83881,25130.36406659,0
+CVLG.US,D,20130416,000000,2.83886,2.86796,2.75632,2.78061,18856.506719684,0
+CVLG.US,D,20130417,000000,2.7612,2.79029,2.66898,2.68839,36726.622503727,0
+CVLG.US,D,20130418,000000,2.64956,2.70295,2.64956,2.66898,29184.8418083,0
+CVLG.US,D,20130419,000000,2.69326,2.71268,2.65492,2.66415,15015.747014029,0
+CVLG.US,D,20130422,000000,2.64956,2.67385,2.64956,2.66898,29425.274598863,0
+CVLG.US,D,20130423,000000,2.66898,2.69326,2.66415,2.67871,55605.734015687,0
+CVLG.US,D,20130424,000000,2.68357,2.74177,2.6593,2.74177,9863.9093564174,0
+CVLG.US,D,20130425,000000,2.72236,2.81944,2.66415,2.7612,85016.623746738,0
+CVLG.US,D,20130426,000000,2.73209,2.73209,2.62046,2.65443,65539.512730045,0
+CVLG.US,D,20130429,000000,2.64956,2.67871,2.62532,2.64956,55431.060620832,0
+CVLG.US,D,20130430,000000,2.71754,2.71754,2.62046,2.63988,20607.350630449,0
+CVLG.US,D,20130501,000000,2.67871,2.80972,2.62532,2.62532,6627.3140988428,0
+CVLG.US,D,20130502,000000,2.64956,2.72236,2.5574,2.5574,19678.499166053,0
+CVLG.US,D,20130503,000000,2.5574,2.65443,2.5574,2.63501,9798.1499607078,0
+CVLG.US,D,20130506,000000,2.62046,2.6593,2.58164,2.63988,163142.89581179,0
+CVLG.US,D,20130507,000000,2.67385,2.67385,2.63501,2.65443,3063.976843837,0
+CVLG.US,D,20130508,000000,2.63501,2.63501,2.58164,2.59622,16018.577798598,0
+CVLG.US,D,20130509,000000,2.57194,2.57194,2.40211,2.42635,546355.7743086,0
+CVLG.US,D,20130510,000000,2.39724,2.39724,2.35354,2.37297,78418.079383517,0
+CVLG.US,D,20130513,000000,2.4118,2.62971,2.38995,2.42153,68402.101424521,0
+CVLG.US,D,20130514,000000,2.4409,2.48946,2.42635,2.45548,31398.056470145,0
+CVLG.US,D,20130515,000000,2.47005,2.6156,2.42547,2.45062,2310273.4749322,0
+CVLG.US,D,20130516,000000,2.45062,2.55204,2.45062,2.54766,24692.653088897,0
+CVLG.US,D,20130517,000000,2.54766,2.54766,2.47486,2.47973,11374.320476619,0
+CVLG.US,D,20130520,000000,2.4846,2.60105,2.4846,2.54766,29207.446600575,0
+CVLG.US,D,20130521,000000,2.55253,2.59574,2.54766,2.54766,10135.166863719,0
+CVLG.US,D,20130522,000000,2.63501,2.63501,2.56708,2.59136,70311.178881211,0
+CVLG.US,D,20130523,000000,2.56708,2.59861,2.56703,2.56708,22312.984956662,0
+CVLG.US,D,20130524,000000,2.58956,2.65443,2.58956,2.63501,49642.178817287,0
+CVLG.US,D,20130528,000000,2.66898,2.74177,2.6593,2.71268,136393.20662586,0
+CVLG.US,D,20130529,000000,2.71268,2.71754,2.68357,2.68839,82306.103654839,0
+CVLG.US,D,20130530,000000,2.71268,2.81409,2.70782,2.75151,132764.10997514,0
+CVLG.US,D,20130531,000000,2.7369,2.78061,2.69326,2.7369,84926.204577637,0
+CVLG.US,D,20130603,000000,2.76606,2.90679,2.74177,2.90679,376369.7913808,0
+CVLG.US,D,20130604,000000,2.9262,3.03297,2.91161,2.97958,81761.533659119,0
+CVLG.US,D,20130605,000000,2.98927,3.05722,2.88737,2.90679,86621.563998271,0
+CVLG.US,D,20130606,000000,2.92135,2.93588,2.88737,2.88737,52239.67494781,0
+CVLG.US,D,20130607,000000,2.87764,2.93588,2.86796,2.91161,13353.26729125,0
+CVLG.US,D,20130610,000000,2.90192,2.93588,2.86796,2.91648,69158.334475181,0
+CVLG.US,D,20130611,000000,2.87282,2.93588,2.86796,2.87282,15330.159124765,0
+CVLG.US,D,20130612,000000,2.91161,2.9262,2.80003,2.80003,35376.499910568,0
+CVLG.US,D,20130613,000000,2.82912,2.91648,2.80972,2.89705,35101.132441034,0
+CVLG.US,D,20130614,000000,2.92135,2.93588,2.80972,2.90192,91354.185508235,0
+CVLG.US,D,20130617,000000,2.90192,2.98441,2.89705,2.94562,256956.89371578,0
+CVLG.US,D,20130618,000000,2.96018,2.96986,2.94562,2.95531,82772.584368153,0
+CVLG.US,D,20130619,000000,2.96018,2.96018,2.93624,2.96018,43555.32475193,0
+CVLG.US,D,20130620,000000,2.96018,2.98441,2.93588,2.94562,46697.390878173,0
+CVLG.US,D,20130621,000000,2.965,2.965,2.87764,2.94076,80818.297326913,0
+CVLG.US,D,20130624,000000,2.94076,2.94076,2.90679,2.92135,67797.936976442,0
+CVLG.US,D,20130625,000000,2.93588,2.98441,2.91648,2.965,27487.42740655,0
+CVLG.US,D,20130626,000000,2.96018,3.00382,2.96018,2.98441,59199.895987431,0
+CVLG.US,D,20130627,000000,2.97958,3.00868,2.94562,2.99414,62913.246863899,0
+CVLG.US,D,20130628,000000,2.98927,3.03297,2.95044,3.02811,99798.102913552,0
+CVLG.US,D,20130701,000000,3.00868,3.03297,2.89224,2.96018,132533.95209016,0
+CVLG.US,D,20130702,000000,2.92135,3.00858,2.90684,2.98441,64643.540963503,0
+CVLG.US,D,20130703,000000,2.98441,3.01356,2.96018,3.00868,30360.291006605,0
+CVLG.US,D,20130705,000000,3.01356,3.14456,3.00868,3.10572,149041.61539435,0
+CVLG.US,D,20130708,000000,3.11059,3.13,3.08688,3.11059,138715.33528685,0
+CVLG.US,D,20130709,000000,3.11059,3.13,3.07224,3.11059,65418.268844205,0
+CVLG.US,D,20130710,000000,3.13,3.30957,3.11166,3.27074,138567.3766465,0
+CVLG.US,D,20130711,000000,3.28528,3.43088,3.28528,3.36294,111910.16161079,0
+CVLG.US,D,20130712,000000,3.38237,3.45998,3.38237,3.39206,90279.430384609,0
+CVLG.US,D,20130715,000000,3.42114,3.63954,3.42114,3.58616,131892.79798199,0
+CVLG.US,D,20130716,000000,3.54734,3.58616,3.18338,3.29502,260183.21406779,0
+CVLG.US,D,20130717,000000,3.29502,3.44544,3.29502,3.32412,38008.930720062,0
+CVLG.US,D,20130718,000000,3.33867,3.37264,3.24164,3.3484,68305.517312073,0
+CVLG.US,D,20130719,000000,3.31925,3.36776,3.22704,3.30957,37651.364005892,0
+CVLG.US,D,20130722,000000,3.24164,3.31438,3.04264,3.24164,262540.27740774,0
+CVLG.US,D,20130723,000000,3.22704,3.22704,2.94562,3.08148,44161.544181127,0
+CVLG.US,D,20130724,000000,3.08148,3.09604,2.83399,3.02811,123325.58170972,0
+CVLG.US,D,20130725,000000,3.10572,3.17852,3.07662,3.15428,82521.876672011,0
+CVLG.US,D,20130726,000000,3.18824,3.21735,3.05722,3.20281,51310.823483414,0
+CVLG.US,D,20130729,000000,3.13,3.20768,3.06207,3.20281,83791.855001649,0
+CVLG.US,D,20130730,000000,3.17852,3.22221,3.16884,3.20281,59302.645043228,0
+CVLG.US,D,20130731,000000,3.19307,3.21735,3.10572,3.11059,35150.451987817,0
+CVLG.US,D,20130801,000000,3.13,3.22221,3.00868,3.16884,136699.39881213,0
+CVLG.US,D,20130802,000000,3.13486,3.14698,3.02811,3.06694,17691.332426958,0
+CVLG.US,D,20130805,000000,3.06694,3.0863,2.93152,2.98441,39383.713086611,0
+CVLG.US,D,20130806,000000,2.965,3.13,2.94076,3.13,34476.418181795,0
+CVLG.US,D,20130807,000000,3.10572,3.10572,2.94562,3.02811,25311.20240479,0
+CVLG.US,D,20130808,000000,3.00382,3.00382,2.94076,2.95531,12029.859452597,0
+CVLG.US,D,20130809,000000,2.93588,2.99896,2.93588,2.98441,26186.624360172,0
+CVLG.US,D,20130812,000000,2.91648,2.98441,2.91599,2.94076,41031.80794158,0
+CVLG.US,D,20130813,000000,2.94076,2.94076,2.88737,2.89224,33091.360909664,0
+CVLG.US,D,20130814,000000,2.83399,2.89705,2.66898,2.83886,57921.697733328,0
+CVLG.US,D,20130815,000000,2.76606,2.83399,2.75632,2.81458,29862.985576554,0
+CVLG.US,D,20130816,000000,2.80972,2.81944,2.71754,2.77575,16302.165192596,0
+CVLG.US,D,20130819,000000,2.77575,2.8335,2.77575,2.78548,27775.124762778,0
+CVLG.US,D,20130820,000000,2.79516,2.83399,2.78678,2.79516,18435.235590921,0
+CVLG.US,D,20130821,000000,2.79516,2.8631,2.79516,2.80972,10519.448332396,0
+CVLG.US,D,20130822,000000,2.80003,2.91648,2.79029,2.83886,32261.148538833,0
+CVLG.US,D,20130823,000000,2.85828,2.88722,2.80972,2.83886,13655.34951529,0
+CVLG.US,D,20130826,000000,2.83399,2.83399,2.78061,2.82912,32959.842118245,0
+CVLG.US,D,20130827,000000,2.7612,2.82426,2.7612,2.79516,19929.206862195,0
+CVLG.US,D,20130828,000000,2.78061,2.79029,2.70782,2.71268,27647.715933592,0
+CVLG.US,D,20130829,000000,2.71754,2.77575,2.71268,2.73209,10687.956783901,0
+CVLG.US,D,20130830,000000,2.74664,2.74664,2.48946,2.59622,149612.90014457,0
+CVLG.US,D,20130903,000000,2.64956,2.74664,2.64475,2.67385,87741.528706449,0
+CVLG.US,D,20130904,000000,2.69326,2.8049,2.6593,2.69326,30084.923537073,0
+CVLG.US,D,20130905,000000,2.70782,2.70782,2.60105,2.63501,37741.783174992,0
+CVLG.US,D,20130906,000000,2.6302,2.63501,2.57194,2.61077,48024.908679058,0
+CVLG.US,D,20130909,000000,2.6302,2.67871,2.6302,2.67385,30395.225685576,0
+CVLG.US,D,20130910,000000,2.69326,2.7612,2.66898,2.7612,46374.758842972,0
+CVLG.US,D,20130911,000000,2.76606,2.84854,2.72723,2.76606,20506.656555768,0
+CVLG.US,D,20130912,000000,2.76606,2.79029,2.71754,2.71754,10443.414031107,0
+CVLG.US,D,20130913,000000,2.77575,2.77575,2.6593,2.6593,12027.804471481,0
+CVLG.US,D,20130916,000000,2.91161,2.96018,2.83886,2.9262,112097.16489233,0
+CVLG.US,D,20130917,000000,2.94076,2.96018,2.88737,2.88737,59136.191572838,0
+CVLG.US,D,20130918,000000,2.91648,2.96018,2.84854,2.9262,50215.518548628,0
+CVLG.US,D,20130919,000000,2.90679,2.96018,2.87764,2.92135,44862.292741656,0
+CVLG.US,D,20130920,000000,2.94562,3.10572,2.92135,3.07662,43764.932825753,0
+CVLG.US,D,20130923,000000,3.07662,3.07662,2.87764,2.87764,62368.676868181,0
+CVLG.US,D,20130924,000000,2.8825,2.93588,2.84368,2.9262,51310.823483414,0
+CVLG.US,D,20130925,000000,2.96018,2.98441,2.85828,2.88737,134430.69966016,0
+CVLG.US,D,20130926,000000,2.85341,3.20768,2.85341,3.09118,94997.667026763,0
+CVLG.US,D,20130927,000000,3.1009,3.1009,2.97958,3.04752,21965.693148072,0
+CVLG.US,D,20130930,000000,3.01356,3.0863,3.00382,3.07662,35382.664853916,0
+CVLG.US,D,20131001,000000,3.04264,3.20281,3.03297,3.11546,80929.266307171,0
+CVLG.US,D,20131002,000000,3.06694,3.261,3.06694,3.261,97058.81308603,0
+CVLG.US,D,20131003,000000,3.22221,3.261,3.14456,3.22221,50692.274167521,0
+CVLG.US,D,20131004,000000,3.0863,3.2756,3.0863,3.25131,19164.753887072,0
+CVLG.US,D,20131007,000000,3.28042,3.29502,3.0863,3.12032,42862.796115866,0
+CVLG.US,D,20131008,000000,3.15428,3.21248,2.98927,3.01838,53785.02074698,0
+CVLG.US,D,20131009,000000,3.01838,3.1009,2.97472,3.05722,58936.858404593,0
+CVLG.US,D,20131010,000000,3.13969,3.19794,3.03778,3.12032,42157.937593103,0
+CVLG.US,D,20131011,000000,3.13969,3.20281,3.02324,3.1591,28595.06222803,0
+CVLG.US,D,20131014,000000,3.11546,3.1591,3.01356,3.12514,59571.847569414,0
+CVLG.US,D,20131015,000000,3.12032,3.20281,3.06207,3.09604,19267.502942868,0
+CVLG.US,D,20131016,000000,2.97958,3.04752,2.96018,3.04264,82316.378560418,0
+CVLG.US,D,20131017,000000,2.97472,3.09118,2.96986,3.09118,63057.095542014,0
+CVLG.US,D,20131018,000000,3.11059,3.20768,3.1009,3.19794,57905.257884401,0
+CVLG.US,D,20131021,000000,2.965,3.16398,2.965,3.06694,95205.220119469,0
+CVLG.US,D,20131022,000000,3.05234,3.09118,3.01838,3.05722,16485.058511912,0
+CVLG.US,D,20131023,000000,3.04752,3.08148,2.98927,3.04752,46366.53891851,0
+CVLG.US,D,20131024,000000,3.1009,3.15428,3.1009,3.15428,18133.15336688,0
+CVLG.US,D,20131025,000000,3.14456,3.15428,3.0863,3.10572,23284.991024492,0
+CVLG.US,D,20131028,000000,3.08148,3.17366,3.08148,3.16398,37505.46034666,0
+CVLG.US,D,20131029,000000,3.14456,3.17852,3.08148,3.16884,26583.235715544,0
+CVLG.US,D,20131030,000000,3.10572,3.19794,3.10572,3.15428,26994.231938728,0
+CVLG.US,D,20131031,000000,3.16398,3.18338,3.10572,3.16884,15603.471613183,0
+CVLG.US,D,20131101,000000,3.13,3.19307,3.10572,3.12514,15250.014861244,0
+CVLG.US,D,20131104,000000,3.12514,3.21248,3.09604,3.14942,51228.624238776,0
+CVLG.US,D,20131105,000000,3.17852,3.17852,3.08148,3.09118,7418.4818284721,0
+CVLG.US,D,20131106,000000,3.09604,3.17852,3.09604,3.12032,42862.796115866,0
+CVLG.US,D,20131107,000000,3.13,3.13486,3.01356,3.11546,39772.10451752,0
+CVLG.US,D,20131108,000000,3.08148,3.13,3.06694,3.07176,16279.56040032,0
+CVLG.US,D,20131111,000000,3.09604,3.14456,3.0863,3.0863,15671.285990008,0
+CVLG.US,D,20131112,000000,3.08148,3.16398,3.08148,3.13969,16898.109716212,0
+CVLG.US,D,20131113,000000,3.1009,3.23678,3.1009,3.22221,37382.161479706,0
+CVLG.US,D,20131114,000000,3.23678,3.25131,3.13969,3.24164,56051.66491784,0
+CVLG.US,D,20131115,000000,3.21248,3.54246,3.19794,3.53765,179693.71371942,0
+CVLG.US,D,20131118,000000,3.5085,3.53278,3.39692,3.49395,94173.619599277,0
+CVLG.US,D,20131119,000000,3.49395,3.51958,3.4066,3.45512,40725.615755308,0
+CVLG.US,D,20131120,000000,3.43575,3.49882,3.43088,3.4794,15042.461768536,0
+CVLG.US,D,20131121,000000,3.4794,3.72202,3.4794,3.68806,125908.69297244,0
+CVLG.US,D,20131122,000000,3.6832,3.78514,3.63954,3.72202,34620.26685991,0
+CVLG.US,D,20131125,000000,3.71234,3.90158,3.71234,3.88705,63675.644857905,0
+CVLG.US,D,20131126,000000,3.91615,3.9501,3.84334,3.94524,72331.225318162,0
+CVLG.US,D,20131127,000000,3.95497,3.97921,3.89186,3.95984,25759.18828806,0
+CVLG.US,D,20131129,000000,3.94524,4.02777,3.94524,3.98894,23237.726458827,0
+CVLG.US,D,20131202,000000,3.96466,4.02291,3.89672,4.02291,24935.140860577,0
+CVLG.US,D,20131203,000000,3.95984,3.98407,3.94043,3.95984,15661.011084428,0
+CVLG.US,D,20131204,000000,3.91128,3.9501,3.76572,3.81424,50899.827260229,0
+CVLG.US,D,20131205,000000,3.78514,3.8579,3.64924,3.73176,77275.509883066,0
+CVLG.US,D,20131206,000000,3.77055,3.8288,3.7463,3.8288,71918.174113861,0
+CVLG.US,D,20131209,000000,3.83366,3.87249,3.80451,3.83848,38948.057090037,0
+CVLG.US,D,20131210,000000,3.8579,3.8579,3.7463,3.78028,4327.7902301281,0
+CVLG.US,D,20131211,000000,3.76572,3.76572,3.71716,3.71716,5357.3357692042,0
+CVLG.US,D,20131212,000000,3.73658,3.76086,3.5813,3.73658,72888.125200576,0
+CVLG.US,D,20131213,000000,3.61526,3.83366,3.61526,3.83366,5564.888861912,0
+CVLG.US,D,20131216,000000,3.7997,3.7997,3.50368,3.71716,64294.194173798,0
+CVLG.US,D,20131217,000000,3.68806,3.6978,3.61526,3.6978,51538.926387281,0
+CVLG.US,D,20131218,000000,3.66864,3.78514,3.49882,3.78514,39564.551424814,0
+CVLG.US,D,20131219,000000,3.73658,3.81424,3.73658,3.81424,34207.215655608,0
+CVLG.US,D,20131220,000000,3.76086,3.78514,3.64924,3.66378,40596.151945006,0
+CVLG.US,D,20131223,000000,3.64924,3.81424,3.625,3.81424,64294.194173798,0
+CVLG.US,D,20131224,000000,3.81424,3.81424,3.71234,3.80938,4046.257817247,0
+CVLG.US,D,20131226,000000,3.81424,3.91615,3.81424,3.88219,42657.298004273,0
+CVLG.US,D,20131227,000000,3.88219,3.98407,3.85308,3.98407,35238.816175801,0
+CVLG.US,D,20131230,000000,3.96954,4.02777,3.92582,3.98894,46366.53891851,0
+CVLG.US,D,20131231,000000,4.02777,4.02777,3.97921,3.98407,28849.879886405,0
+CVLG.US,D,20140102,000000,3.97921,3.98407,3.83366,3.86276,73747.10730703,0
+CVLG.US,D,20140103,000000,3.8482,3.98407,3.80938,3.95497,114417.23857221,0
+CVLG.US,D,20140106,000000,3.9938,4.00836,3.91128,3.95984,28231.330570512,0
+CVLG.US,D,20140107,000000,4.02777,4.02777,3.90645,3.91615,34001.717544016,0
+CVLG.US,D,20140108,000000,3.89672,4.01804,3.89672,3.94043,7005.4306241721,0
+CVLG.US,D,20140109,000000,3.94043,3.9938,3.90158,3.98894,33177.670116533,0
+CVLG.US,D,20140110,000000,3.98894,4.0035,3.94043,3.94524,31735.073373156,0
+CVLG.US,D,20140113,000000,3.9307,3.9307,3.80938,3.80938,86136.588454913,0
+CVLG.US,D,20140114,000000,4.15877,4.60037,4.05686,4.44998,226676.7469727,0
+CVLG.US,D,20140115,000000,4.48875,4.48875,4.29464,4.30924,58110.755995993,0
+CVLG.US,D,20140116,000000,4.30437,4.42082,4.24611,4.39658,37110.903972403,0
+CVLG.US,D,20140117,000000,4.41596,4.41596,4.35289,4.35289,11540.773947008,0
+CVLG.US,D,20140121,000000,4.3723,4.41596,4.29464,4.36257,52960.973319497,0
+CVLG.US,D,20140122,000000,4.39172,4.46452,4.37716,4.45965,29879.425425481,0
+CVLG.US,D,20140123,000000,4.41596,4.51303,4.16851,4.44998,62233.048114529,0
+CVLG.US,D,20140124,000000,4.29464,4.44023,4.17868,4.32379,58973.848064681,0
+CVLG.US,D,20140127,000000,4.3432,4.4014,4.1976,4.21216,38535.005885736,0
+CVLG.US,D,20140128,000000,4.2704,4.40092,3.921,4.25586,32400.887254714,0
+CVLG.US,D,20140129,000000,4.2704,4.37716,4.26068,4.33347,52547.922115198,0
+CVLG.US,D,20140130,000000,4.46934,4.46934,4.22671,4.31406,42862.796115866,0
+CVLG.US,D,20140131,000000,4.23157,4.28496,4.23157,4.25099,16930.989414067,0
+CVLG.US,D,20140203,000000,4.36743,4.36743,4.25099,4.28982,43362.156527033,0
+CVLG.US,D,20140204,000000,4.2704,4.45478,4.16851,4.35776,56277.712840593,0
+CVLG.US,D,20140205,000000,4.28009,4.31892,4.1976,4.26068,55554.359487789,0
+CVLG.US,D,20140206,000000,4.27522,4.3432,4.2704,4.27522,16528.213115347,0
+CVLG.US,D,20140207,000000,4.3286,4.43055,4.3286,4.34802,14125.940190836,0
+CVLG.US,D,20140210,000000,4.40628,4.40822,4.32379,4.32379,102611.37206125,0
+CVLG.US,D,20140211,000000,4.32379,4.4451,4.32379,4.44023,31287.087489887,0
+CVLG.US,D,20140212,000000,4.44023,4.46452,4.3432,4.45478,63566.730858761,0
+CVLG.US,D,20140213,000000,4.45965,4.69737,4.44632,4.6633,107923.4982459,0
+CVLG.US,D,20140214,000000,4.67302,4.74604,4.63069,4.73142,68769.943044272,0
+CVLG.US,D,20140218,000000,4.80442,4.84774,4.74604,4.81852,134806.76120437,0
+CVLG.US,D,20140219,000000,4.838,4.8526,4.78496,4.838,68595.26964942,0
+CVLG.US,D,20140220,000000,4.83314,4.90127,4.83314,4.84774,130063.86478883,0
+CVLG.US,D,20140221,000000,4.84286,4.9499,4.78058,4.91585,58682.04074622,0
+CVLG.US,D,20140224,000000,4.96934,4.96934,4.92358,4.95964,68303.462330958,0
+CVLG.US,D,20140225,000000,4.96459,4.96459,4.54214,4.68277,89192.345374288,0
+CVLG.US,D,20140226,000000,4.65844,4.78496,4.65358,4.72656,40450.248285774,0
+CVLG.US,D,20140227,000000,5.07115,5.07115,4.70711,4.71682,45521.941679866,0
+CVLG.US,D,20140228,000000,4.70711,4.8672,4.70711,4.83314,65184.00099699,0
+CVLG.US,D,20140303,000000,4.86232,4.9499,4.76062,4.9061,88886.153188016,0
+CVLG.US,D,20140304,000000,4.91585,5.03215,4.91585,5.02245,126173.78553639,0
+CVLG.US,D,20140305,000000,5.0662,5.3042,5.0468,5.26035,363131.60303205,0
+CVLG.US,D,20140306,000000,5.30905,5.6293,5.2896,5.5319,472419.60873891,0
+CVLG.US,D,20140307,000000,5.50755,5.6293,5.4352,5.57575,220322.74536227,0
+CVLG.US,D,20140310,000000,5.6244,5.964,5.6098,5.94455,468626.11359891,0
+CVLG.US,D,20140311,000000,5.94455,5.94455,5.55625,5.5952,113895.27336876,0
+CVLG.US,D,20140312,000000,5.6195,5.6341,4.99318,5.12945,361062.23704831,0
+CVLG.US,D,20140313,000000,5.0175,5.3918,5.00785,5.34265,133316.89989533,0
+CVLG.US,D,20140314,000000,5.30905,5.4642,5.0565,5.4302,123148.85333375,0
+CVLG.US,D,20140317,000000,5.4448,5.5319,5.10755,5.4448,139870.234674,0
+CVLG.US,D,20140318,000000,5.47895,5.5368,5.34555,5.4448,123829.05208312,0
+CVLG.US,D,20140319,000000,5.4837,5.5368,5.4302,5.50755,70909.178385944,0
+CVLG.US,D,20140320,000000,5.5173,5.55625,5.4156,5.4595,39681.68534842,0
+CVLG.US,D,20140321,000000,5.5173,5.55625,5.4156,5.49835,262920.44891417,0
+CVLG.US,D,20140324,000000,5.55625,5.8088,5.3913,5.5903,146772.91624237,0
+CVLG.US,D,20140325,000000,5.64385,5.6584,5.40595,5.43985,60198.616809769,0
+CVLG.US,D,20140326,000000,5.40595,5.49835,5.2507,5.34265,81808.798224786,0
+CVLG.US,D,20140327,000000,5.3621,5.4546,4.94024,4.94024,46473.397936537,0
+CVLG.US,D,20140328,000000,4.94024,5.00785,4.87205,4.99812,159100.74795678,0
+CVLG.US,D,20140331,000000,4.97426,5.14895,4.90127,4.90127,167228.19827024,0
+CVLG.US,D,20140401,000000,4.9499,5.00785,4.85747,4.97426,84494.658543293,0
+CVLG.US,D,20140402,000000,5.02245,5.0244,4.85747,4.8818,46890.559103069,0
+CVLG.US,D,20140403,000000,4.91585,4.91585,4.547,4.6925,148164.13845785,0
+CVLG.US,D,20140404,000000,4.66817,4.70224,4.38248,4.57609,135336.94633228,0
+CVLG.US,D,20140407,000000,4.54214,4.61006,4.45478,4.53732,131118.07010129,0
+CVLG.US,D,20140408,000000,4.56642,4.79956,4.56642,4.7363,75212.308842682,0
+CVLG.US,D,20140409,000000,4.76549,4.78496,4.62973,4.74604,40458.468210239,0
+CVLG.US,D,20140410,000000,4.71196,4.76549,4.71196,4.73142,37230.092877126,0
+CVLG.US,D,20140411,000000,4.7217,4.76305,4.4742,4.48394,62288.53260466,0
+CVLG.US,D,20140414,000000,4.46452,4.70711,4.46452,4.62973,143162.3144217,0
+CVLG.US,D,20140415,000000,4.70711,4.85747,4.62973,4.74604,120871.93425731,0
+CVLG.US,D,20140416,000000,4.72656,4.84286,4.61006,4.70711,344063.43325741,0
+CVLG.US,D,20140417,000000,4.65844,4.76549,4.56156,4.7509,75652.074801489,0
+CVLG.US,D,20140421,000000,4.76549,5.1344,4.75332,5.0662,59504.033192586,0
+CVLG.US,D,20140422,000000,5.0906,5.2653,5.0516,5.1728,64226.379796971,0
+CVLG.US,D,20140423,000000,5.33775,5.33775,5.127,5.27015,82778.749311501,0
+CVLG.US,D,20140424,000000,5.2896,5.31875,5.14505,5.2312,34316.129654753,0
+CVLG.US,D,20140425,000000,5.14895,5.15815,4.91101,4.96934,37149.948613607,0
+CVLG.US,D,20140428,000000,4.96934,5.12455,4.77036,4.838,38004.820757828,0
+CVLG.US,D,20140429,000000,4.838,4.91101,4.81367,4.81852,54976.909794215,0
+CVLG.US,D,20140430,000000,4.70224,5.06135,4.55669,4.97426,73358.715876121,0
+CVLG.US,D,20140501,000000,5.07115,5.07115,4.87205,4.91585,25220.78323569,0
+CVLG.US,D,20140502,000000,4.85795,4.97426,4.85308,4.89151,25679.044024539,0
+CVLG.US,D,20140505,000000,4.8526,4.8526,4.63896,4.80442,76663.125510521,0
+CVLG.US,D,20140506,000000,4.78009,4.8526,4.72656,4.72656,21597.851528323,0
+CVLG.US,D,20140507,000000,4.34997,4.7509,4.30851,4.70224,62789.947996945,0
+CVLG.US,D,20140508,000000,4.6198,4.88669,4.59553,4.77524,117403.12613364,0
+CVLG.US,D,20140509,000000,4.47908,4.78252,4.41114,4.65844,17154.982355703,0
+CVLG.US,D,20140512,000000,4.66817,4.84286,4.65358,4.73142,92172.067992372,0
+CVLG.US,D,20140513,000000,4.78982,4.78982,4.59066,4.70711,13213.528575367,0
+CVLG.US,D,20140514,000000,4.6341,4.82826,4.56642,4.62973,70364.608390226,0
+CVLG.US,D,20140515,000000,4.6925,4.78496,4.53732,4.7363,99732.343517843,0
+CVLG.US,D,20140516,000000,4.71682,4.75576,4.63896,4.68764,16275.450438088,0
+CVLG.US,D,20140519,000000,4.62973,4.7947,4.62973,4.77036,23589.128229649,0
+CVLG.US,D,20140520,000000,4.7509,4.80881,4.68326,4.77036,29347.185316457,0
+CVLG.US,D,20140521,000000,4.91101,5.3328,4.83314,5.26035,182344.63935895,0
+CVLG.US,D,20140522,000000,5.2799,5.4108,5.1539,5.33775,83343.869118377,0
+CVLG.US,D,20140523,000000,5.33775,5.34265,5.2804,5.3328,88779.294169987,0
+CVLG.US,D,20140527,000000,5.3864,5.3864,5.26035,5.32855,55897.541334148,0
+CVLG.US,D,20140528,000000,5.3523,5.3523,5.2799,5.2993,9140.5560036133,0
+CVLG.US,D,20140529,000000,5.24585,5.27495,5.0808,5.0856,44950.65692964,0
+CVLG.US,D,20140530,000000,5.11495,5.3864,5.04775,5.1631,313240.77149972,0
+CVLG.US,D,20140602,000000,5.1922,5.4302,5.15675,5.3864,168142.66486683,0
+CVLG.US,D,20140603,000000,5.4302,5.55625,5.33775,5.47895,74484.845527647,0
+CVLG.US,D,20140604,000000,5.19715,5.50755,5.16795,5.4497,54420.009911801,0
+CVLG.US,D,20140605,000000,5.4497,5.52705,5.20205,5.3913,87022.285315876,0
+CVLG.US,D,20140606,000000,5.3621,5.60495,5.35725,5.52705,25122.144142125,0
+CVLG.US,D,20140609,000000,5.52705,5.88615,5.49345,5.8088,41124.282091797,0
+CVLG.US,D,20140610,000000,5.77475,5.77475,5.5854,5.6828,21636.896169525,0
+CVLG.US,D,20140611,000000,5.74555,5.7699,5.6244,5.71645,44755.433723627,0
+CVLG.US,D,20140612,000000,5.7359,5.9276,5.7359,5.83805,47192.64132711,0
+CVLG.US,D,20140613,000000,5.8283,5.94455,5.69685,5.7066,29562.958333628,0
+CVLG.US,D,20140616,000000,5.7699,5.79905,5.6244,5.7115,35853.255529461,0
+CVLG.US,D,20140617,000000,5.68715,5.7212,5.4837,5.5465,42182.597366495,0
+CVLG.US,D,20140618,000000,5.5465,5.6731,5.5319,5.6683,33239.31955001,0
+CVLG.US,D,20140619,000000,5.7212,6.0706,5.56885,5.9786,172351.26619223,0
+CVLG.US,D,20140620,000000,5.9982,6.1145,5.9495,6.10965,128234.93159566,0
+CVLG.US,D,20140623,000000,6.1145,6.16315,5.9982,6.16315,157627.32649667,0
+CVLG.US,D,20140624,000000,6.16315,6.16315,6.09495,6.1388,135969.88051598,0
+CVLG.US,D,20140625,000000,6.09495,6.16315,6.06575,6.12215,102428.47874193,0
+CVLG.US,D,20140626,000000,6.2307,6.28915,6.10965,6.18265,80791.582572406,0
+CVLG.US,D,20140627,000000,6.28425,6.28425,6.16785,6.21115,77690.616068482,0
+CVLG.US,D,20140630,000000,6.202,6.28915,6.202,6.25025,55387.906017399,0
+CVLG.US,D,20140701,000000,6.28915,6.328,6.2404,6.2794,116961.30519372,0
+CVLG.US,D,20140702,000000,6.28425,6.3573,6.2794,6.3329,73773.822061537,0
+CVLG.US,D,20140703,000000,6.3957,6.4443,6.33775,6.3957,44560.210517616,0
+CVLG.US,D,20140707,000000,6.4054,6.41515,6.35235,6.4006,46993.308158865,0
+CVLG.US,D,20140708,000000,6.4054,6.4054,6.3475,6.37195,33504.412113965,0
+CVLG.US,D,20140709,000000,6.3957,6.4492,6.3767,6.39085,21086.161230457,0
+CVLG.US,D,20140710,000000,6.3475,6.4492,6.3475,6.3573,29628.717729339,0
+CVLG.US,D,20140711,000000,6.3957,6.4006,6.3475,6.35235,31465.87084697,0
+CVLG.US,D,20140714,000000,6.3329,6.4006,6.28425,6.3037,103922.4500132,0
+CVLG.US,D,20140715,000000,6.33775,6.4054,6.1874,6.3085,80228.517746642,0
+CVLG.US,D,20140716,000000,6.28915,6.33775,6.2744,6.3085,30600.723797168,0
+CVLG.US,D,20140717,000000,6.3085,6.328,6.18265,6.2307,21949.253299144,0
+CVLG.US,D,20140718,000000,6.202,6.2404,6.06575,6.1874,46436.40827645,0
+CVLG.US,D,20140721,000000,6.202,6.3008,5.74455,6.26965,34328.459541448,0
+CVLG.US,D,20140722,000000,6.28425,6.31785,6.16315,6.2307,27403.173180798,0
+CVLG.US,D,20140723,000000,6.26965,6.41515,6.15825,6.35235,177102.38253224,0
+CVLG.US,D,20140724,000000,6.3334,6.7646,6.3334,6.69205,488902.61226971,0
+CVLG.US,D,20140725,000000,6.74505,6.74505,6.10965,6.5849,43008.699775095,0
+CVLG.US,D,20140728,000000,6.7402,6.7402,6.202,6.5465,103677.90726041,0
+CVLG.US,D,20140729,000000,6.4833,6.5173,6.0706,6.0755,80238.792652224,0
+CVLG.US,D,20140730,000000,6.1145,6.1339,5.82345,5.8765,107181.65006305,0
+CVLG.US,D,20140731,000000,5.89595,6.2069,5.7359,5.7699,107459.0725137,0
+CVLG.US,D,20140801,000000,5.75045,5.76505,5.55625,5.58055,100163.88955219,0
+CVLG.US,D,20140804,000000,5.58055,5.75045,5.58055,5.6683,82712.98991579,0
+CVLG.US,D,20140805,000000,5.68715,5.74065,5.58055,5.64385,46440.518238683,0
+CVLG.US,D,20140806,000000,5.6293,5.72605,5.47895,5.5465,60077.372923929,0
+CVLG.US,D,20140807,000000,5.5465,5.55135,5.3621,5.4642,162022.93110362,0
+CVLG.US,D,20140808,000000,5.50325,5.64385,5.42535,5.639,39833.753950998,0
+CVLG.US,D,20140811,000000,5.639,5.68715,5.58055,5.6584,120719.86565474,0
+CVLG.US,D,20140812,000000,5.60495,5.88615,5.5952,5.84765,142708.16359508,0
+CVLG.US,D,20140813,000000,5.9104,5.9104,5.78935,5.81365,56144.139068057,0
+CVLG.US,D,20140814,000000,5.86185,6.17275,5.8429,6.0755,115960.52939027,0
+CVLG.US,D,20140815,000000,6.16315,6.2069,6.0648,6.16315,105907.56177118,0
+CVLG.US,D,20140818,000000,6.4735,6.4735,6.16785,6.26965,97547.898591619,0
+CVLG.US,D,20140819,000000,6.33775,6.33775,6.19715,6.28425,82610.240859994,0
+CVLG.US,D,20140820,000000,6.28915,6.532,6.2794,6.532,104824.58672309,0
+CVLG.US,D,20140821,000000,6.5465,6.7841,6.50275,6.5849,202921.16527266,0
+CVLG.US,D,20140822,000000,6.63845,6.64345,6.5514,6.63845,47891.334906522,0
+CVLG.US,D,20140825,000000,6.6872,6.7937,6.6483,6.7646,165931.5051861,0
+CVLG.US,D,20140826,000000,6.7792,6.7937,6.70665,6.731,75927.442271021,0
+CVLG.US,D,20140827,000000,6.71635,6.9101,6.68225,6.8764,139942.15901305,0
+CVLG.US,D,20140828,000000,6.8473,6.90565,6.7261,6.82785,56022.895182219,0
+CVLG.US,D,20140829,000000,6.7693,6.90565,6.7261,6.74505,30678.813079575,0
+CVLG.US,D,20140902,000000,6.7212,6.7212,6.16785,6.2069,266528.99575374,0
+CVLG.US,D,20140903,000000,6.1777,6.32325,6.06575,6.1339,100969.44214963,0
+CVLG.US,D,20140904,000000,6.202,6.36695,6.0755,6.0901,201295.67520997,0
+CVLG.US,D,20140905,000000,6.0755,6.28425,6.0755,6.28425,106896.00768794,0
+CVLG.US,D,20140908,000000,6.36695,6.7888,6.31345,6.73535,268475.06287052,0
+CVLG.US,D,20140909,000000,6.7693,7.13335,6.7646,6.9781,195584.88268883,0
+CVLG.US,D,20140910,000000,7.15585,7.2307,7.0692,7.148,192613.37999521,0
+CVLG.US,D,20140911,000000,7.148,7.1869,6.9635,6.9879,135154.05301296,0
+CVLG.US,D,20140912,000000,7.37625,7.65265,7.32755,7.512,616414.19051255,0
+CVLG.US,D,20140915,000000,7.7645,7.88085,7.62345,7.70135,491368.5896088,0
+CVLG.US,D,20140916,000000,7.7645,7.81265,7.6429,7.7981,344721.02721452,0
+CVLG.US,D,20140917,000000,7.73045,8.10425,7.6847,7.9441,438132.24881976,0
+CVLG.US,D,20140918,000000,8.00685,8.29355,7.93435,8.0605,302254.84245401,0
+CVLG.US,D,20140919,000000,8.0896,8.26425,8.0361,8.13775,324530.83775059,0
+CVLG.US,D,20140922,000000,8.2157,8.3587,8.1524,8.1864,301488.33449777,0
+CVLG.US,D,20140923,000000,8.18165,8.28375,8.1719,8.18165,182204.90064307,0
+CVLG.US,D,20140924,000000,8.23515,8.2443,8.07005,8.1091,178023.01407217,0
+CVLG.US,D,20140925,000000,8.11395,8.2011,7.99235,8.1524,181837.05902332,0
+CVLG.US,D,20140926,000000,8.2011,8.6813,8.14265,8.4244,545449.52763649,0
+CVLG.US,D,20140929,000000,8.657,9.11305,8.5115,8.75915,661294.97808425,0
+CVLG.US,D,20140930,000000,8.85605,9.36555,8.83705,9.0211,576691.40554181,0
+CVLG.US,D,20141001,000000,9.2978,9.2978,8.78845,8.9437,480450.47493993,0
+CVLG.US,D,20141002,000000,8.9437,8.9485,8.13775,8.62345,511877.30114569,0
+CVLG.US,D,20141003,000000,8.76405,9.0211,8.6331,8.96795,319619.43288354,0
+CVLG.US,D,20141006,000000,9.0112,9.1426,8.8225,8.87555,206603.69143239,0
+CVLG.US,D,20141007,000000,8.87555,8.96795,8.76405,8.9242,355881.62965508,0
+CVLG.US,D,20141008,000000,8.99225,8.99225,8.00685,8.68625,455209.14189308,0
+CVLG.US,D,20141009,000000,8.7397,8.9047,8.54065,8.6283,252992.83514318,0
+CVLG.US,D,20141010,000000,8.5068,8.92905,8.35335,8.7251,411421.60427505,0
+CVLG.US,D,20141013,000000,8.57485,8.69595,8.13295,8.4293,352032.65002497,0
+CVLG.US,D,20141014,000000,8.3952,8.6088,8.2448,8.2984,161918.12706671,0
+CVLG.US,D,20141015,000000,8.2498,8.4682,7.83225,7.98745,198461.85625112,0
+CVLG.US,D,20141016,000000,7.59475,8.2448,7.58495,8.14265,369785.6318854,0
+CVLG.US,D,20141017,000000,8.38545,8.6039,8.3076,8.4244,226645.92225595,0
+CVLG.US,D,20141020,000000,8.25455,8.7251,8.1524,8.4682,333558.36979284,0
+CVLG.US,D,20141021,000000,8.769,9.34165,8.492,9.17185,609867.02067723,0
+CVLG.US,D,20141022,000000,8.97775,10.1996,8.83655,10.0594,1011451.4303504,0
+CVLG.US,D,20141023,000000,10.4332,10.7198,10.1135,10.3947,837170.53689029,0
+CVLG.US,D,20141024,000000,10.6272,11.0887,10.5596,10.8166,635683.74843654,0
+CVLG.US,D,20141027,000000,10.7972,10.8118,9.28335,10.021,948554.62333541,0
+CVLG.US,D,20141028,000000,10.1178,10.6177,9.7344,10.55,427503.88648823,0
+CVLG.US,D,20141029,000000,10.7442,10.7923,10.3656,10.5014,294367.82493112,0
+CVLG.US,D,20141030,000000,10.3947,10.5159,10.1763,10.2151,161270.80801519,0
+CVLG.US,D,20141031,000000,10.1909,10.5646,9.55975,10.0642,557793.79919981,0
+CVLG.US,D,20141103,000000,9.8945,10.1909,9.5066,10.152,552465.23316624,0
+CVLG.US,D,20141104,000000,10.1909,10.2175,10.0642,10.0984,177651.06249019,0
+CVLG.US,D,20141105,000000,10.1909,10.763,10.0838,10.152,366668.22553253,0
+CVLG.US,D,20141106,000000,10.1422,10.2682,9.92365,10.2586,200296.95438763,0
+CVLG.US,D,20141107,000000,10.3023,10.477,10.0886,10.404,178588.13387905,0
+CVLG.US,D,20141110,000000,10.2974,11.04,10.2054,10.8312,425124.218356,0
+CVLG.US,D,20141111,000000,11.0059,11.3406,10.7729,11.1758,417800.26565887,0
+CVLG.US,D,20141112,000000,11.3359,11.438,10.5909,11.0595,407876.76185009,0
+CVLG.US,D,20141113,000000,10.8653,11.1125,10.642,10.7584,259642.75403429,0
+CVLG.US,D,20141114,000000,10.676,10.7101,9.55975,10.676,680950.87245805,0
+CVLG.US,D,20141117,000000,10.7679,11.1662,10.5835,11.1076,426928.49177577,0
+CVLG.US,D,20141118,000000,11.0595,11.0595,10.5933,10.9236,375841.661234,0
+CVLG.US,D,20141119,000000,11.0693,11.5106,10.7874,11.365,364882.44694281,0
+CVLG.US,D,20141120,000000,11.4088,12.2482,11.3164,11.967,3716951.2033832,0
+CVLG.US,D,20141121,000000,12.2532,12.2532,11.8454,11.8793,944941.96653361,0
+CVLG.US,D,20141124,000000,11.9378,12.3743,11.9154,12.1704,739930.88546606,0
+CVLG.US,D,20141125,000000,12.3354,12.583,12.2532,12.5052,525014.79541976,0
+CVLG.US,D,20141126,000000,12.5149,13.204,12.3937,13.1656,538811.93863207,0
+CVLG.US,D,20141128,000000,13.3208,13.4858,12.7529,12.7529,455032.41351711,0
+CVLG.US,D,20141201,000000,12.8016,12.9324,11.8745,12.6172,987508.84536877,0
+CVLG.US,D,20141202,000000,12.5539,13.0974,12.496,12.986,436523.19860601,0
+CVLG.US,D,20141203,000000,13.0006,13.2138,12.6366,12.7578,340062.38502471,0
+CVLG.US,D,20141204,000000,12.874,13.1024,12.6614,12.8693,254314.1880007,0
+CVLG.US,D,20141205,000000,13.0634,13.3548,12.7042,12.7675,408893.97750246,0
+CVLG.US,D,20141208,000000,12.6318,12.7334,12.0492,12.2678,546641.41668372,0
+CVLG.US,D,20141209,000000,11.9086,12.4936,11.0453,12.258,609453.96947293,0
+CVLG.US,D,20141210,000000,12.4375,12.5686,11.8246,11.8698,301667.11785488,0
+CVLG.US,D,20141211,000000,13.1462,14.1213,13.1462,13.607,968140.64835124,0
+CVLG.US,D,20141212,000000,13.7573,14.0002,13.3452,13.5344,387045.41827799,0
+CVLG.US,D,20141215,000000,13.5102,13.9709,12.7996,12.9617,458326.54824592,0
+CVLG.US,D,20141216,000000,12.7918,13.4177,12.7675,13.1364,201227.86083315,0
+CVLG.US,D,20141217,000000,13.1169,13.5924,12.6901,12.9958,247594.39975164,0
+CVLG.US,D,20141218,000000,13.1412,13.534,13.0104,13.1024,259001.59992614,0
+CVLG.US,D,20141219,000000,13.1267,13.1753,12.6756,12.714,446683.02524313,0
+CVLG.US,D,20141222,000000,12.7383,13.1024,12.7092,12.9228,271471.22533752,0
+CVLG.US,D,20141223,000000,12.9472,12.9568,12.5686,12.68,246314.14651643,0
+CVLG.US,D,20141224,000000,12.7675,12.7724,12.4474,12.7042,229703.73415646,0
+CVLG.US,D,20141226,000000,12.714,13.0731,12.714,12.9374,174837.7933425,0
+CVLG.US,D,20141229,000000,12.8838,13.0586,12.821,12.913,287109.63162968,0
+CVLG.US,D,20141230,000000,12.8594,13.2721,12.7874,13.0828,290728.45337481,0
+CVLG.US,D,20141231,000000,13.1996,13.2721,13.044,13.1558,164371.77451912,0
+CVLG.US,D,20150102,000000,13.1802,13.4907,12.8789,13.4907,288026.15320739,0
+CVLG.US,D,20150105,000000,13.4907,14.3008,13.3111,13.9466,586131.98878834,0
+CVLG.US,D,20150106,000000,13.9466,14.3154,12.9304,12.9472,553453.67908298,0
+CVLG.US,D,20150107,000000,13.0152,13.6508,13.0054,13.6118,449412.04016505,0
+CVLG.US,D,20150108,000000,13.7188,14.005,13.4372,13.5393,338003.29394657,0
+CVLG.US,D,20150109,000000,13.767,13.806,13.5393,13.7378,178497.71470995,0
+CVLG.US,D,20150112,000000,13.7622,13.9369,13.6459,13.8839,331141.71200051,0
+CVLG.US,D,20150113,000000,13.8839,13.9378,12.8888,13.2527,429784.9155269,0
+CVLG.US,D,20150114,000000,13.204,13.5874,12.936,13.4322,233710.94733249,0
+CVLG.US,D,20150115,000000,13.4372,13.4614,13.1267,13.2234,169759.93500506,0
+CVLG.US,D,20150116,000000,13.204,13.6089,13.1462,13.476,265988.53572026,0
+CVLG.US,D,20150120,000000,13.5924,13.7092,12.2191,12.6074,764835.2016099,0
+CVLG.US,D,20150121,000000,12.8693,12.8693,11.9136,12.0151,567935.13100688,0
+CVLG.US,D,20150122,000000,11.656,12.7869,11.0108,12.059,1724223.6853885,0
+CVLG.US,D,20150123,000000,12.2994,13.8839,12.1534,13.6702,1453325.7997823,0
+CVLG.US,D,20150126,000000,13.6362,14.2668,13.4031,14.0537,400737.75745339,0
+CVLG.US,D,20150127,000000,14.0002,14.8006,13.7092,14.4414,672272.68720549,0
+CVLG.US,D,20150128,000000,14.7812,14.7958,14.0584,14.1992,870730.43349439,0
+CVLG.US,D,20150129,000000,14.1748,14.277,13.1996,13.879,584179.75672823,0
+CVLG.US,D,20150130,000000,14.0148,14.3253,13.442,13.7329,435616.95193389,0
+CVLG.US,D,20150202,000000,13.8254,14.3154,13.4907,13.9416,305376.35876909,0
+CVLG.US,D,20150203,000000,13.9222,14.2069,13.5854,14.0823,338044.39356889,0
+CVLG.US,D,20150204,000000,13.9271,14.898,13.9076,14.4706,900231.74239454,0
+CVLG.US,D,20150205,000000,14.4706,14.8396,14.0098,14.0922,315634.82449977,0
+CVLG.US,D,20150206,000000,14.1796,14.2521,13.4273,13.476,391451.29779053,0
+CVLG.US,D,20150209,000000,13.3646,13.476,12.7821,13.2916,439311.80798032,0
+CVLG.US,D,20150210,000000,13.3402,13.5874,13.204,13.4858,251463.92919294,0
+CVLG.US,D,20150211,000000,13.4372,13.9808,13.3548,13.7476,386944.72420333,0
+CVLG.US,D,20150212,000000,13.8206,14.4902,13.7514,14.4464,378009.6663113,0
+CVLG.US,D,20150213,000000,14.5437,14.5437,14.1359,14.3834,262332.72431504,0
+CVLG.US,D,20150217,000000,14.3253,14.4756,14.0823,14.2766,234818.58215398,0
+CVLG.US,D,20150218,000000,14.2911,14.3398,14.0244,14.1213,205572.09091221,0
+CVLG.US,D,20150219,000000,14.131,14.8882,14.1116,14.6551,311494.0375512,0
+CVLG.US,D,20150220,000000,14.6551,14.751,14.3593,14.3884,289240.64704688,0
+CVLG.US,D,20150223,000000,14.364,14.7281,14.1748,14.5582,268633.29641644,0
+CVLG.US,D,20150224,000000,14.626,15.354,14.5388,15.1256,588016.40647166,0
+CVLG.US,D,20150225,000000,15.15,16.2518,15.0434,15.4463,725681.64640827,0
+CVLG.US,D,20150226,000000,15.5238,15.6984,15.2522,15.4026,408261.04331876,0
+CVLG.US,D,20150227,000000,15.315,15.7422,15.0484,15.4562,429207.46583333,0
+CVLG.US,D,20150302,000000,15.475,15.5821,14.8055,14.9125,341663.21531401,0
+CVLG.US,D,20150303,000000,14.8055,15.0872,14.3447,14.9418,392768.54068584,0
+CVLG.US,D,20150304,000000,14.8638,15.0045,14.4756,14.8104,219876.81446014,0
+CVLG.US,D,20150305,000000,14.8688,15.3686,14.7378,15.0824,221730.40742669,0
+CVLG.US,D,20150306,000000,15.1164,15.5238,15.1164,15.3247,400600.07371862,0
+CVLG.US,D,20150309,000000,15.4221,15.4897,14.8931,15.3004,437073.93354507,0
+CVLG.US,D,20150310,000000,15.3052,15.315,14.859,14.9996,174952.87228499,0
+CVLG.US,D,20150311,000000,15.7714,17.4406,15.6742,17.3,2348167.3267097,0
+CVLG.US,D,20150312,000000,17.3,17.8094,17.0089,17.7558,834172.31944217,0
+CVLG.US,D,20150313,000000,17.7608,17.7996,17.0766,17.7369,714650.507778,0
+CVLG.US,D,20150316,000000,17.8192,17.8677,16.3924,16.844,836025.91240872,0
+CVLG.US,D,20150317,000000,16.9116,17.0766,16.6206,16.9212,400187.02251431,0
+CVLG.US,D,20150318,000000,16.9554,17.3,16.7174,16.7904,466747.86085898,0
+CVLG.US,D,20150319,000000,16.8775,17.1252,16.8002,16.8536,335687.33022892,0
+CVLG.US,D,20150320,000000,16.9164,17.1447,16.9068,16.9942,257174.72171408,0
+CVLG.US,D,20150323,000000,17.3534,17.426,16.5379,16.572,392152.04635106,0
+CVLG.US,D,20150324,000000,16.572,17.1058,16.5281,16.8196,365361.25754281,0
+CVLG.US,D,20150325,000000,16.8342,16.839,15.8634,15.9606,367011.40737891,0
+CVLG.US,D,20150326,000000,15.7714,16.1694,14.9704,15.8342,477051.53617418,0
+CVLG.US,D,20150327,000000,15.8974,16.3198,15.8342,15.9948,231210.03531442,0
+CVLG.US,D,20150330,000000,16.0478,16.2858,15.6595,15.9559,453147.9958338,0
+CVLG.US,D,20150331,000000,15.8054,16.2712,15.6839,16.0916,268684.67094436,0
+CVLG.US,D,20150401,000000,16.0089,16.6352,15.7714,16.0916,311578.29177694,0
+CVLG.US,D,20150402,000000,16.1111,16.2566,15.6984,15.8342,244604.40222799,0
+CVLG.US,D,20150406,000000,15.7034,15.9754,15.4074,15.48,338985.57491999,0
+CVLG.US,D,20150407,000000,15.6547,15.6936,15.2815,15.383,291236.03371044,0
+CVLG.US,D,20150408,000000,15.1598,15.7958,15.0678,15.679,354028.03668851,0
+CVLG.US,D,20150409,000000,15.679,15.8974,15.3636,15.5529,268674.39603875,0
+CVLG.US,D,20150410,000000,15.6742,16.0478,15.5627,15.8926,358150.32880703,0
+CVLG.US,D,20150413,000000,15.9364,16.6692,15.9169,16.2274,402042.67046198,0
+CVLG.US,D,20150414,000000,16.1739,16.3825,15.5724,15.6114,436455.38422918,0
+CVLG.US,D,20150415,000000,15.6016,16.2761,15.6016,15.9511,308956.13587302,0
+CVLG.US,D,20150416,000000,15.8536,15.9088,15.6114,15.7666,247341.63707439,0
+CVLG.US,D,20150417,000000,15.6839,16.0526,15.5335,15.6644,460360.97955068,0
+CVLG.US,D,20150420,000000,15.7092,16.3972,15.7092,16.2518,311740.63528511,0
+CVLG.US,D,20150421,000000,16.3825,16.9408,16.2858,16.6742,582157.65531016,0
+CVLG.US,D,20150422,000000,16.7758,16.8294,16.1983,16.6692,555781.97268734,0
+CVLG.US,D,20150423,000000,16.6838,17.3972,16.5476,17.2708,494979.19142948,0
+CVLG.US,D,20150424,000000,16.9846,16.9846,14.6406,16.0868,2982716.7255703,0
+CVLG.US,D,20150427,000000,16.7028,16.9262,16.1062,16.1256,1054665.6282371,0
+CVLG.US,D,20150428,000000,16.1647,16.4897,15.6356,15.718,670560.88793595,0
+CVLG.US,D,20150429,000000,15.6454,15.878,15.3101,15.383,559067.88749167,0
+CVLG.US,D,20150430,000000,15.3588,15.4897,14.7378,14.786,702080.18829194,0
+CVLG.US,D,20150501,000000,14.8249,15.4318,14.8055,15.296,378344.62823319,0
+CVLG.US,D,20150504,000000,15.4026,15.5287,14.694,14.9608,1117106.2294443,0
+CVLG.US,D,20150505,000000,14.859,15.0824,14.262,14.4464,558243.8400642,0
+CVLG.US,D,20150506,000000,14.456,14.568,13.9758,14.2382,511698.5177886,0
+CVLG.US,D,20150507,000000,13.9321,14.985,13.8887,14.6454,738217.03121538,0
+CVLG.US,D,20150508,000000,14.6016,15.4562,14.6016,15.1598,481792.37760861,0
+CVLG.US,D,20150511,000000,15.1018,15.9992,15.1018,15.6887,514556.99652085,0
+CVLG.US,D,20150512,000000,15.5918,15.6308,14.3593,14.5437,1684792.7077362,0
+CVLG.US,D,20150513,000000,14.534,14.5582,13.7378,14.0684,1113645.6412451,0
+CVLG.US,D,20150514,000000,14.0196,14.3154,13.7524,14.1992,656126.70057774,0
+CVLG.US,D,20150515,000000,14.1116,14.2521,13.9516,14.2235,398857.44973231,0
+CVLG.US,D,20150518,000000,14.1943,14.6794,13.9908,14.6357,389133.27909178,0
+CVLG.US,D,20150519,000000,14.6794,14.772,14.4366,14.6308,334668.05959542,0
+CVLG.US,D,20150520,000000,14.5924,14.951,14.3934,14.7812,428625.90617754,0
+CVLG.US,D,20150521,000000,14.7378,15.0434,14.5924,14.9369,289322.84629153,0
+CVLG.US,D,20150522,000000,14.8298,15.063,14.5826,14.786,468603.50880665,0
+CVLG.US,D,20150526,000000,14.6503,14.985,14.5046,14.859,340091.15476034,0
+CVLG.US,D,20150527,000000,14.859,15.257,14.8055,15.097,346404.05674845,0
+CVLG.US,D,20150528,000000,15.1018,15.6162,14.9466,15.4658,489021.80117444,0
+CVLG.US,D,20150529,000000,15.4994,15.4994,14.6503,14.9996,1169035.6022436,0
+CVLG.US,D,20150601,000000,14.9996,14.9996,13.845,14.1068,999154.4233527,0
+CVLG.US,D,20150602,000000,13.8984,14.4609,13.7524,14.3106,488674.50936585,0
+CVLG.US,D,20150603,000000,14.369,14.8396,14.2235,14.699,454177.54137288,0
+CVLG.US,D,20150604,000000,14.6308,14.7812,14.3982,14.5194,275309.93006207,0
+CVLG.US,D,20150605,000000,14.4756,15.2474,14.4756,15.1452,397509.38212027,0
+CVLG.US,D,20150608,000000,15.1403,15.1403,14.6016,14.8055,254908.07754321,0
+CVLG.US,D,20150609,000000,14.8396,14.8396,14.2089,14.3154,319175.5569625,0
+CVLG.US,D,20150610,000000,14.369,14.7281,14.2766,14.4756,363152.1528432,0
+CVLG.US,D,20150611,000000,14.5826,14.8249,14.4366,14.7135,267071.51076833,0
+CVLG.US,D,20150612,000000,14.6503,14.7476,14.3154,14.4318,310754.24434946,0
+CVLG.US,D,20150615,000000,14.3203,14.6892,14.126,14.6406,378550.12634479,0
+CVLG.US,D,20150616,000000,14.6551,14.7281,14.1602,14.2911,301480.11457332,0
+CVLG.US,D,20150617,000000,14.3106,14.3398,13.3548,13.4372,752566.96434787,0
+CVLG.US,D,20150618,000000,13.4566,13.6702,12.918,13.0391,676939.54931974,0
+CVLG.US,D,20150619,000000,13.1024,13.6362,13.0925,13.2234,777296.60709684,0
+CVLG.US,D,20150622,000000,13.4177,13.6216,13.2576,13.5778,421207.42434906,0
+CVLG.US,D,20150623,000000,13.6799,13.7042,13.3743,13.6654,362309.61058567,0
+CVLG.US,D,20150624,000000,13.7476,13.8935,12.7334,12.7675,746385.58115118,0
+CVLG.US,D,20150625,000000,12.7675,12.9472,12.4084,12.457,651387.9141244,0
+CVLG.US,D,20150626,000000,12.423,12.5686,11.933,12.3597,4172711.0802152,0
+CVLG.US,D,20150629,000000,12.0055,12.3402,11.9573,12.0006,479525.73343776,0
+CVLG.US,D,20150630,000000,12.059,12.2726,11.967,12.1608,349583.11253477,0
+CVLG.US,D,20150701,000000,12.2775,12.5052,11.9232,12.0444,372987.29246398,0
+CVLG.US,D,20150702,000000,12.0444,12.0638,11.4138,11.5592,578438.13949036,0
+CVLG.US,D,20150706,000000,11.4668,11.8306,11.2002,11.7778,480349.78086525,0
+CVLG.US,D,20150707,000000,11.7485,11.8454,11.3212,11.7778,433572.24572356,0
+CVLG.US,D,20150708,000000,11.656,11.695,11.3067,11.5349,414407.49183647,0
+CVLG.US,D,20150709,000000,11.6755,12.0492,11.6464,11.8843,397714.88023187,0
+CVLG.US,D,20150710,000000,12.0395,12.5782,11.7193,12.5052,598426.94080491,0
+CVLG.US,D,20150713,000000,12.6609,13.2332,12.3792,12.986,736494.95704024,0
+CVLG.US,D,20150714,000000,13.044,13.0731,12.7627,12.8162,567857.04172447,0
+CVLG.US,D,20150715,000000,12.8405,12.9812,12.4912,12.5247,432912.59678533,0
+CVLG.US,D,20150716,000000,12.5149,12.7627,12.4862,12.5686,360416.97297791,0
+CVLG.US,D,20150717,000000,12.5539,12.7286,12.496,12.5392,276958.02491703,0
+CVLG.US,D,20150720,000000,12.5782,12.5782,12.1655,12.3646,355676.13154347,0
+CVLG.US,D,20150721,000000,12.3018,12.8162,12.2823,12.7432,388648.30354841,0
+CVLG.US,D,20150722,000000,12.6172,12.7772,12.1899,12.263,544643.97503906,0
+CVLG.US,D,20150723,000000,12.4278,12.8162,11.2244,11.2585,766787.43367003,0
+CVLG.US,D,20150724,000000,11.2342,11.2585,10.6664,10.7101,671995.26475486,0
+CVLG.US,D,20150727,000000,10.55,10.8606,10.3169,10.8264,792544.56697696,0
+CVLG.US,D,20150728,000000,10.8702,11.3505,10.5549,11.1222,551030.85634732,0
+CVLG.US,D,20150729,000000,11.1369,11.7534,10.3752,11.5933,558038.34195261,0
+CVLG.US,D,20150730,000000,11.5738,11.6128,11.2968,11.5495,428625.90617754,0
+CVLG.US,D,20150731,000000,11.5787,11.7145,11.365,11.457,533721.75040793,0
+CVLG.US,D,20150803,000000,11.4283,11.8306,11.3359,11.6078,384626.70550456,0
+CVLG.US,D,20150804,000000,11.5642,11.894,11.496,11.8406,494362.69709471,0
+CVLG.US,D,20150805,000000,11.9184,12.0542,11.5592,11.656,359592.92555043,0
+CVLG.US,D,20150806,000000,11.7436,12.1198,11.5933,12.0444,526410.12759748,0
+CVLG.US,D,20150807,000000,12.0444,12.0444,11.4912,11.7145,498071.93800893,0
+CVLG.US,D,20150810,000000,11.7485,12.5247,11.5885,12.5009,611821.30771848,0
+CVLG.US,D,20150811,000000,12.2922,12.5198,11.9573,12.0542,406430.05514449,0
+CVLG.US,D,20150812,000000,12.0151,12.3937,11.8064,12.263,420588.87503317,0
+CVLG.US,D,20150813,000000,12.3213,12.4668,11.8021,11.8892,409255.65417885,0
+CVLG.US,D,20150814,000000,11.8698,12.5392,11.8112,12.4814,307455.99965839,0
+CVLG.US,D,20150817,000000,12.4278,12.5978,12.1754,12.5052,206687.94565815,0
+CVLG.US,D,20150818,000000,12.4327,12.5392,12.2239,12.258,219052.76703264,0
+CVLG.US,D,20150819,000000,12.1655,12.3018,11.8892,12.0055,555564.14468904,0
+CVLG.US,D,20150820,000000,11.9086,11.9718,11.4088,11.443,330535.49257132,0
+CVLG.US,D,20150821,000000,11.2391,11.3554,10.8555,10.933,423474.06851992,0
+CVLG.US,D,20150824,000000,10.2006,10.88,9.8317,10.4381,419555.21953184,0
+CVLG.US,D,20150825,000000,10.8216,10.8994,10.346,10.4576,394418.69052192,0
+CVLG.US,D,20150826,000000,10.7052,10.933,10.225,10.8994,452323.94840633,0
+CVLG.US,D,20150827,000000,11.0352,11.3262,10.7923,11.3262,296328.2769157,0
+CVLG.US,D,20150828,000000,11.2487,11.5446,11.1709,11.4088,278606.11977202,0
+CVLG.US,D,20150831,000000,11.2732,11.6658,11.1952,11.4479,211634.28520417,0
+CVLG.US,D,20150901,000000,11.1417,11.3943,10.8021,10.88,311165.24057265,0
+CVLG.US,D,20150902,000000,11.0935,11.1174,10.8264,11.0546,230591.48599853,0
+CVLG.US,D,20150903,000000,11.0546,11.1855,10.8021,11.0108,186288.1481204,0
+CVLG.US,D,20150904,000000,10.88,11.1369,10.8653,10.9622,103034.69817113,0
+CVLG.US,D,20150908,000000,11.244,11.2633,10.9092,10.9572,343518.86326168,0
+CVLG.US,D,20150909,000000,11.04,11.04,10.676,10.7923,471694.200405,0
+CVLG.US,D,20150910,000000,10.7778,11.0935,10.7778,10.967,297281.78815348,0
+CVLG.US,D,20150911,000000,10.9236,11.2633,10.875,11.074,302717.2132051,0
+CVLG.US,D,20150914,000000,11.1611,11.1611,10.4332,10.55,279224.66908791,0
+CVLG.US,D,20150915,000000,10.6127,10.967,10.5695,10.7972,462214.57251725,0
+CVLG.US,D,20150916,000000,10.7679,11.4039,10.676,11.2002,655921.20246613,0
+CVLG.US,D,20150917,000000,11.2244,11.6415,11.1466,11.5446,549064.2394194,0
+CVLG.US,D,20150918,000000,11.3164,11.5885,11.0157,11.0838,373398.28868717,0
+CVLG.US,D,20150921,000000,11.0984,11.0984,10.5742,10.8216,378139.1301216,0
+CVLG.US,D,20150922,000000,10.676,10.8459,10.3364,10.4428,229356.44234787,0
+CVLG.US,D,20150923,000000,10.4576,10.4576,10.0546,10.147,213874.21462053,0
+CVLG.US,D,20150924,000000,10.021,10.0789,9.2103,9.2688,496750.58515141,0
+CVLG.US,D,20150925,000000,9.36555,9.5743,9.11825,9.35585,336924.4288607,0
+CVLG.US,D,20150928,000000,9.2297,9.34165,8.7933,8.89495,422329.44403835,0
+CVLG.US,D,20150929,000000,8.95335,9.02585,8.46335,8.63805,627895.37000721,0
+CVLG.US,D,20150930,000000,8.7835,9.05995,8.71055,8.7203,336100.38143322,0
+CVLG.US,D,20151001,000000,8.6911,9.0112,8.5992,8.9485,291383.9923508,0
+CVLG.US,D,20151002,000000,8.8273,9.1037,8.5943,9.0794,363713.16268784,0
+CVLG.US,D,20151005,000000,9.1524,9.50905,9.05995,9.4385,269823.13048255,0
+CVLG.US,D,20151006,000000,9.3996,9.5213,9.2639,9.4677,271600.68914785,0
+CVLG.US,D,20151007,000000,9.5645,10.4162,9.53295,10.3558,654277.2175734,0
+CVLG.US,D,20151008,000000,10.3558,10.676,10.2876,10.5982,379787.22497657,0
+CVLG.US,D,20151009,000000,10.6906,10.9962,10.6906,10.8653,318583.72240111,0
+CVLG.US,D,20151012,000000,10.8848,10.8848,10.0886,10.1616,210670.4990608,0
+CVLG.US,D,20151013,000000,10.0692,10.351,9.8512,9.914,385350.05885736,0
+CVLG.US,D,20151014,000000,9.92845,10.1276,9.8609,10.0015,197208.3177704,0
+CVLG.US,D,20151015,000000,10.0015,10.2682,9.67645,9.70075,604815.87709431,0
+CVLG.US,D,20151016,000000,9.99665,11.3456,9.9189,10.9282,1057345.3236122,0
+CVLG.US,D,20151019,000000,10.7923,10.8118,9.8147,9.99185,565111.58695361,0
+CVLG.US,D,20151020,000000,9.99185,10.4721,9.86585,10.4672,354441.08789281,0
+CVLG.US,D,20151021,000000,10.5304,10.6177,10.0838,10.0936,413788.94252059,0
+CVLG.US,D,20151022,000000,10.2054,10.2634,9.8172,10.0453,262945.10868757,0
+CVLG.US,D,20151023,000000,10.1664,10.2828,9.94795,10.2054,197415.87086311,0
+CVLG.US,D,20151026,000000,10.1178,10.2054,9.69115,9.78795,178251.11697604,0
+CVLG.US,D,20151027,000000,9.69595,9.7052,9.00215,9.11825,624804.67840886,0
+CVLG.US,D,20151028,000000,9.1957,9.47745,9.0745,9.38495,524655.17372449,0
+CVLG.US,D,20151029,000000,9.2978,9.49695,9.05995,9.27835,311372.79366535,0
+CVLG.US,D,20151030,000000,9.27835,9.5066,9.1957,9.36555,177632.56766015,0
+CVLG.US,D,20151102,000000,9.3271,9.96255,9.3271,9.74905,353407.43239152,0
+CVLG.US,D,20151103,000000,9.7782,9.8512,9.3514,9.64245,437692.48286096,0
+CVLG.US,D,20151104,000000,9.74405,9.74405,9.36065,9.66675,263004.70313994,0
+CVLG.US,D,20151105,000000,9.68135,10.0308,9.5645,10.0161,375459.43474644,0
+CVLG.US,D,20151106,000000,10.0161,10.6664,9.90905,10.6177,334039.23537395,0
+CVLG.US,D,20151109,000000,10.5786,10.5786,9.84635,9.9432,239752.5918133,0
+CVLG.US,D,20151110,000000,9.8707,9.987,9.55,9.84635,206687.94565815,0
+CVLG.US,D,20151111,000000,9.84635,10.273,9.67155,10.1664,387205.70680505,0
+CVLG.US,D,20151112,000000,10.0113,10.0594,9.5066,9.6327,290557.88994219,0
+CVLG.US,D,20151113,000000,9.5694,9.6619,9.37525,9.49695,449851.80612387,0
+CVLG.US,D,20151116,000000,9.47745,9.5354,9.04535,9.28815,315493.03080278,0
+CVLG.US,D,20151117,000000,9.31735,9.7733,9.1426,9.46285,229974.99166375,0
+CVLG.US,D,20151118,000000,9.54025,9.8945,9.31735,9.8122,316935.62754616,0
+CVLG.US,D,20151119,000000,9.8172,10.2682,9.1621,10.239,452118.45029473,0
+CVLG.US,D,20151120,000000,10.3071,10.3607,9.8707,10.0064,238009.967827,0
+CVLG.US,D,20151123,000000,10.0356,10.2151,9.9189,10.0789,332185.6424074,0
+CVLG.US,D,20151124,000000,9.9334,10.0404,9.55,9.87545,226058.19765679,0
+CVLG.US,D,20151125,000000,9.90425,10.0259,9.5645,9.92845,351761.39251765,0
+CVLG.US,D,20151127,000000,9.92845,10.3558,9.88965,10.278,94379.117710869,0
+CVLG.US,D,20151130,000000,10.2828,10.4283,10.0594,10.1958,252230.43714916,0
+CVLG.US,D,20151201,000000,10.0502,10.5014,10.0502,10.385,426564.76011827,0
+CVLG.US,D,20151202,000000,10.3704,10.3704,9.85595,9.9189,188295.86467066,0
+CVLG.US,D,20151203,000000,9.96755,9.987,9.36555,9.38015,186082.65000881,0
+CVLG.US,D,20151204,000000,9.3996,9.6035,9.1574,9.41415,348257.64971502,0
+CVLG.US,D,20151207,000000,9.35585,9.55975,9.0745,9.16695,514351.49840925,0
+CVLG.US,D,20151208,000000,8.9826,9.03565,8.5992,8.6331,504199.89169662,0
+CVLG.US,D,20151209,000000,8.643,8.87065,8.5844,8.75915,359592.92555043,0
+CVLG.US,D,20151210,000000,8.5943,9.23465,8.5943,9.2103,470046.10555001,0
+CVLG.US,D,20151211,000000,9.0502,9.1768,8.83175,8.9387,348052.15160341,0
+CVLG.US,D,20151214,000000,8.9242,9.03065,8.83655,8.9728,423509.0031989,0
+CVLG.US,D,20151215,000000,8.9485,9.09395,8.5553,8.77865,518884.78675098,0
+CVLG.US,D,20151216,000000,8.77865,8.87555,8.44875,8.81275,356294.68085936,0
+CVLG.US,D,20151217,000000,8.9387,9.54025,8.9387,9.2006,362065.06783287,0
+CVLG.US,D,20151218,000000,9.05505,9.0648,8.3514,8.492,726809.83104091,0
+CVLG.US,D,20151221,000000,8.492,8.66195,8.2984,8.3271,349494.7483468,0
+CVLG.US,D,20151222,000000,8.32225,8.56985,8.1719,8.52615,221738.62735113,0
+CVLG.US,D,20151223,000000,8.6088,8.7544,8.4873,8.71055,149606.73520123,0
+CVLG.US,D,20151224,000000,8.68625,8.95335,8.6054,8.9096,89597.176654124,0
+CVLG.US,D,20151228,000000,8.85605,8.89985,8.4195,8.84145,377446.60148554,0
+CVLG.US,D,20151229,000000,8.81275,9.04045,8.439,8.8609,551667.90049324,0
+CVLG.US,D,20151230,000000,8.84145,9.0112,8.58935,8.9242,362848.01563803,0
+CVLG.US,D,20151231,000000,8.8609,9.2639,8.66195,9.16695,294141.77700837,0
+CVLG.US,D,20160104,000000,8.9485,9.0843,8.48235,8.8803,304509.15673817,0
+CVLG.US,D,20160105,000000,8.8901,8.9096,8.58685,8.803,246373.7409688,0
+CVLG.US,D,20160106,000000,8.63805,8.769,8.6331,8.6911,312774.2907864,0
+CVLG.US,D,20160107,000000,8.5068,8.7446,8.36115,8.44385,377315.08269411,0
+CVLG.US,D,20160108,000000,8.5553,8.5553,7.9393,7.9538,517376.4306119,0
+CVLG.US,D,20160111,000000,7.97765,8.13295,7.6672,7.88085,264591.14856144,0
+CVLG.US,D,20160112,000000,8.002,8.1091,7.59575,7.84685,291196.98906925,0
+CVLG.US,D,20160113,000000,7.86135,7.8916,7.1091,7.1918,588505.49197724,0
+CVLG.US,D,20160114,000000,7.26425,7.6381,6.86185,7.42975,304344.7582489,0
+CVLG.US,D,20160115,000000,7.1821,7.5217,6.96065,7.40055,279510.31146302,0
+CVLG.US,D,20160119,000000,7.3908,7.512,6.9246,7.09445,400600.07371862,0
+CVLG.US,D,20160120,000000,6.8035,7.3568,6.59955,7.23555,210086.88442388,0
+CVLG.US,D,20160121,000000,7.1966,7.7329,7.1772,7.61865,305581.85688068,0
+CVLG.US,D,20160122,000000,7.837,8.0555,7.65265,7.7743,274642.0611994,0
+CVLG.US,D,20160125,000000,7.7208,7.96795,7.6722,7.7884,286918.5183859,0
+CVLG.US,D,20160126,000000,7.9149,8.7933,7.7743,8.6088,701958.9444061,0
+CVLG.US,D,20160127,000000,8.57965,9.1574,8.5018,8.657,695265.87091154,0
+CVLG.US,D,20160128,000000,8.7446,8.85115,8.643,8.7203,588417.12778927,0
+CVLG.US,D,20160129,000000,8.76405,9.49695,8.25455,9.47745,352141.56402409,0
+CVLG.US,D,20160201,000000,9.3271,9.69115,9.0112,9.64245,620380.30406629,0
+CVLG.US,D,20160202,000000,9.47745,9.55,9.1475,9.2735,504210.1666022,0
+CVLG.US,D,20160203,000000,9.4288,9.7296,9.05995,9.7052,288872.80542714,0
+CVLG.US,D,20160204,000000,9.67155,10.2536,9.67155,10.1032,558231.51017752,0
+CVLG.US,D,20160205,000000,10.0692,10.4332,9.71725,10.2151,709058.90416159,0
+CVLG.US,D,20160208,000000,10.113,10.4234,9.99665,10.3169,505821.27179707,0
+CVLG.US,D,20160209,000000,10.1812,10.7149,10.0308,10.6127,248383.51250017,0
+CVLG.US,D,20160210,000000,10.7101,10.7849,10.2682,10.3996,333270.67243661,0
+CVLG.US,D,20160211,000000,10.1422,10.4916,9.8201,10.3898,312373.56946882,0
+CVLG.US,D,20160212,000000,10.5257,10.9188,10.4477,10.6858,335757.19958686,0
+CVLG.US,D,20160216,000000,10.8994,10.9426,10.2974,10.8118,370264.44248539,0
+CVLG.US,D,20160217,000000,10.8653,11.1562,10.7149,10.8848,242695.32477131,0
+CVLG.US,D,20160218,000000,10.9719,11.04,10.4332,10.6177,298243.51931573,0
+CVLG.US,D,20160219,000000,10.5354,10.7826,10.0404,10.7101,380072.86735168,0
+CVLG.US,D,20160222,000000,10.8069,11.132,10.676,10.8555,263555.438079,0
+CVLG.US,D,20160223,000000,10.8021,10.8459,10.4964,10.511,292586.15630362,0
+CVLG.US,D,20160224,000000,10.3607,10.841,9.99665,10.7052,421421.14238511,0
+CVLG.US,D,20160225,000000,10.7295,10.7295,10.1082,10.5208,284292.25251975,0
+CVLG.US,D,20160226,000000,10.5742,11.0108,10.3752,10.763,150948.63786992,0
+CVLG.US,D,20160229,000000,10.7344,10.8653,10.4138,10.7534,385537.06213891,0
+CVLG.US,D,20160301,000000,10.8506,11.0011,10.603,10.8555,521683.67103086,0
+CVLG.US,D,20160302,000000,10.8606,10.8606,10.477,10.7077,244061.88721339,0
+CVLG.US,D,20160303,000000,10.6664,10.7295,10.3558,10.4234,284604.60964936,0
+CVLG.US,D,20160304,000000,10.4186,10.7484,10.3752,10.6127,270975.97488859,0
+CVLG.US,D,20160307,000000,10.5646,10.7923,10.4428,10.6272,232093.67719427,0
+CVLG.US,D,20160308,000000,10.5695,10.5695,9.7636,9.8026,340732.30886851,0
+CVLG.US,D,20160309,000000,9.84145,10.1812,9.72215,10.1616,201067.5723061,0
+CVLG.US,D,20160310,000000,10.1763,10.3071,9.6181,10.0936,247378.62673447,0
+CVLG.US,D,20160311,000000,10.2341,10.5304,10.1616,10.5208,107383.03821241,0
+CVLG.US,D,20160314,000000,10.1568,10.2828,9.48715,9.59375,453869.29420549,0
+CVLG.US,D,20160315,000000,9.54505,9.5645,9.3076,9.5261,205198.08434908,0
+CVLG.US,D,20160316,000000,9.47265,9.98205,9.2978,9.7927,271625.34892123,0
+CVLG.US,D,20160317,000000,9.7052,10.2682,9.58885,10.152,330730.71577732,0
+CVLG.US,D,20160318,000000,10.2586,10.676,10.0546,10.4818,377117.80450699,0
+CVLG.US,D,20160321,000000,10.5208,10.8118,10.132,10.5596,248469.82170703,0
+CVLG.US,D,20160322,000000,10.4186,10.6127,10.4186,10.5786,164252.58561439,0
+CVLG.US,D,20160323,000000,10.7778,11.365,10.511,11.2536,430721.98691577,0
+CVLG.US,D,20160324,000000,11.37,11.4814,11.0011,11.4814,234175.37306469,0
+CVLG.US,D,20160328,000000,11.5252,11.6464,11.0205,11.3456,548488.84470694,0
+CVLG.US,D,20160329,000000,11.365,12.496,11.2146,12.4862,530082.37885164,0
+CVLG.US,D,20160330,000000,12.4862,12.5052,11.8638,11.9768,310388.45771082,0
+CVLG.US,D,20160331,000000,11.9426,12.1125,11.2922,11.7388,213309.09481363,0
+CVLG.US,D,20160401,000000,11.6464,11.695,11.3798,11.5642,96575.89252379,0
+CVLG.US,D,20160404,000000,11.6078,11.7582,11.2779,11.3018,106406.92218235,0
+CVLG.US,D,20160405,000000,11.1855,11.37,11.0643,11.1417,156192.94967775,0
+CVLG.US,D,20160406,000000,11.1806,11.2098,10.6127,11.2098,165775.32662129,0
+CVLG.US,D,20160407,000000,11.1758,11.1758,10.7003,10.8021,119793.06917146,0
+CVLG.US,D,20160408,000000,10.875,11.079,10.7534,10.875,201096.34204173,0
+CVLG.US,D,20160411,000000,10.9236,10.9524,10.4088,10.4332,138696.84045681,0
+CVLG.US,D,20160412,000000,10.4721,10.6516,10.312,10.6272,172184.81272184,0
+CVLG.US,D,20160413,000000,10.7149,11.4283,10.6664,11.1952,273532.37139681,0
+CVLG.US,D,20160414,000000,11.1709,11.1855,10.892,10.9914,88939.582697029,0
+CVLG.US,D,20160415,000000,10.9572,11.1466,10.7393,10.9524,134897.18037347,0
+CVLG.US,D,20160418,000000,10.8702,11.1562,10.7972,11.0352,230299.67868006,0
+CVLG.US,D,20160419,000000,11.1076,11.5252,11.04,11.365,221035.8238095,0
+CVLG.US,D,20160420,000000,11.3456,11.7948,11.2683,11.4235,135147.88806961,0
+CVLG.US,D,20160421,000000,11.3116,11.3992,10.7972,10.9188,301412.30019647,0
+CVLG.US,D,20160422,000000,10.9092,11.3116,10.9092,10.9962,257556.94820162,0
+CVLG.US,D,20160425,000000,10.8994,11.0984,10.5695,10.7248,238511.38321928,0
+CVLG.US,D,20160426,000000,10.7344,11.5592,10.6516,11.4814,299616.24670117,0
+CVLG.US,D,20160427,000000,11.4902,12.2386,11.4814,12.0395,387115.28763596,0
+CVLG.US,D,20160428,000000,12.0055,12.0055,10.5159,10.5257,521120.6062051,0
+CVLG.US,D,20160429,000000,10.5062,10.5933,9.4823,9.6619,805069.67687849,0
+CVLG.US,D,20160502,000000,9.72465,9.8624,9.3222,9.85595,299638.85149345,0
+CVLG.US,D,20160503,000000,9.74905,9.99665,9.59375,9.86585,250563.84746417,0
+CVLG.US,D,20160504,000000,9.7831,10.0984,9.7636,9.8172,227482.29957015,0
+CVLG.US,D,20160505,000000,9.86585,9.914,9.64965,9.8122,307934.81025843,0
+CVLG.US,D,20160506,000000,9.78795,9.9602,9.7052,9.8707,82704.769991328,0
+CVLG.US,D,20160509,000000,10.1008,10.1008,9.74905,9.8994,212493.2673106,0
+CVLG.US,D,20160510,000000,9.9772,10.096,9.80735,9.9578,107892.67352916,0
+CVLG.US,D,20160511,000000,9.90425,10.0838,9.7733,9.8945,195208.82114461,0
+CVLG.US,D,20160512,000000,10.0789,10.0789,9.60835,9.7149,101996.93270759,0
+CVLG.US,D,20160513,000000,9.64735,9.92365,9.55975,9.59865,141216.24730492,0
+CVLG.US,D,20160516,000000,9.61325,9.95285,9.3271,9.4385,238363.42457893,0
+CVLG.US,D,20160517,000000,9.41415,9.9432,9.29305,9.54505,314952.57076928,0
+CVLG.US,D,20160518,000000,9.49215,9.657,9.133,9.1909,316195.83434443,0
+CVLG.US,D,20160519,000000,9.12315,9.5261,9.00215,9.3996,169435.24798874,0
+CVLG.US,D,20160520,000000,9.4677,9.8122,9.4677,9.62785,94251.708881684,0
+CVLG.US,D,20160523,000000,9.6327,9.7047,9.38495,9.3947,90297.925214653,0
+CVLG.US,D,20160524,000000,9.4823,9.74405,9.254,9.5743,265419.30595115,0
+CVLG.US,D,20160525,000000,9.6327,10.0308,9.4823,9.99665,427808.0236934,0
+CVLG.US,D,20160526,000000,10.0308,10.1664,9.87985,10.0984,180980.13189798,0
+CVLG.US,D,20160527,000000,10.1178,10.3217,10.0015,10.2926,109538.71340301,0
+CVLG.US,D,20160531,000000,10.312,10.5452,10.1859,10.3558,342174.90561188,0
+CVLG.US,D,20160601,000000,10.273,10.7972,10.0642,10.7679,226578.10787915,0
+CVLG.US,D,20160602,000000,10.7248,10.8021,10.152,10.3607,195745.17121587,0
+CVLG.US,D,20160603,000000,10.4088,10.7393,10.1178,10.637,210185.52351743,0
+CVLG.US,D,20160606,000000,10.637,11.0448,10.637,11.0011,183947.52462937,0
+CVLG.US,D,20160607,000000,11.0352,11.3067,10.8166,11.1758,193320.29349908,0
+CVLG.US,D,20160608,000000,11.1806,11.3894,11.079,11.3164,138848.90905938,0
+CVLG.US,D,20160609,000000,11.3164,11.3164,10.8994,11.1662,179627.95432371,0
+CVLG.US,D,20160610,000000,11.04,11.2487,10.841,10.9476,143384.25238222,0
+CVLG.US,D,20160613,000000,10.8555,11.0497,10.6808,10.933,165298.57100239,0
+CVLG.US,D,20160614,000000,10.8994,10.9962,10.5835,10.763,201969.70901599,0
+CVLG.US,D,20160615,000000,10.7923,11.2487,10.6664,10.8945,120105.42630108,0
+CVLG.US,D,20160616,000000,10.7729,11.132,10.6006,11.0546,86031.784418003,0
+CVLG.US,D,20160617,000000,11.04,11.2098,10.9622,11.0157,179062.83451683,0
+CVLG.US,D,20160620,000000,11.205,11.6128,11.1855,11.2633,386398.09922649,0
+CVLG.US,D,20160621,000000,11.1903,11.1903,10.6225,10.6614,336560.69720319,0
+CVLG.US,D,20160622,000000,9.7102,9.8254,8.643,8.89985,2074047.2307138,0
+CVLG.US,D,20160623,000000,8.9873,9.2639,8.8176,8.9096,446637.81565856,0
+CVLG.US,D,20160624,000000,8.492,8.9583,8.492,8.7397,407599.33939944,0
+CVLG.US,D,20160627,000000,8.6477,8.7349,8.15725,8.1621,306886.76988931,0
+CVLG.US,D,20160628,000000,8.26425,8.31245,7.9125,8.0945,521761.76031328,0
+CVLG.US,D,20160629,000000,8.25455,8.68625,8.08475,8.63805,323195.10002523,0
+CVLG.US,D,20160630,000000,8.6813,8.8803,8.32225,8.769,290019.48488983,0
+CVLG.US,D,20160701,000000,8.769,9.0648,8.75915,8.9096,206973.58803326,0
+CVLG.US,D,20160705,000000,8.87555,8.89745,8.492,8.657,143024.63068693,0
+CVLG.US,D,20160706,000000,8.6039,8.7835,8.5455,8.7544,100936.56245177,0
+CVLG.US,D,20160707,000000,8.7397,8.85605,8.5844,8.7544,225591.7169435,0
+CVLG.US,D,20160708,000000,8.8225,9.34655,8.769,9.2978,250635.77180321,0
+CVLG.US,D,20160711,000000,9.31735,9.5694,9.25895,9.49695,327705.78357468,0
+CVLG.US,D,20160712,000000,9.5792,9.85595,9.34165,9.6181,513356.88754915,0
+CVLG.US,D,20160713,000000,9.7052,10.1096,9.44345,10.0741,439807.05842925,0
+CVLG.US,D,20160714,000000,10.1664,10.2974,10.0356,10.1227,310700.81484043,0
+CVLG.US,D,20160715,000000,10.1859,10.3023,9.9432,10.278,272739.14868605,0
+CVLG.US,D,20160718,000000,10.2104,10.2104,10.0064,10.1082,88571.74107728,0
+CVLG.US,D,20160719,000000,10.0546,10.147,9.7052,9.7927,152576.18291373,0
+CVLG.US,D,20160720,000000,9.82195,10.113,9.6181,9.71975,252057.81873545,0
+CVLG.US,D,20160721,000000,9.657,9.86585,9.5645,9.62295,138094.73098984,0
+CVLG.US,D,20160722,000000,9.60835,10.55,9.5694,10.244,510196.32659288,0
+CVLG.US,D,20160725,000000,10.2104,10.2292,9.82685,9.84635,155455.21145714,0
+CVLG.US,D,20160726,000000,9.8317,10.0642,9.7636,9.9432,117154.47341861,0
+CVLG.US,D,20160727,000000,9.96255,10.0813,9.7977,9.87545,128335.62567034,0
+CVLG.US,D,20160728,000000,9.9189,10.4332,9.60835,10.4138,334974.2517817,0
+CVLG.US,D,20160729,000000,10.312,11.0205,10.1373,10.933,304823.56884892,0
+CVLG.US,D,20160801,000000,10.8945,11.0254,10.6712,10.9188,193118.90534972,0
+CVLG.US,D,20160802,000000,10.9572,11.079,10.7679,10.7923,166831.58691487,0
+CVLG.US,D,20160803,000000,10.676,10.8606,10.676,10.8166,80594.304385277,0
+CVLG.US,D,20160804,000000,10.8653,10.9719,10.6906,10.7778,130088.52456222,0
+CVLG.US,D,20160805,000000,10.8606,11.3505,10.841,11.2391,118533.3657474,0
+CVLG.US,D,20160808,000000,11.2146,11.4088,11.113,11.1806,104666.35317717,0
+CVLG.US,D,20160809,000000,11.1662,11.3067,10.9816,11.0302,51968.417440507,0
+CVLG.US,D,20160810,000000,10.9914,11.04,10.6808,10.8994,103098.40258572,0
+CVLG.US,D,20160811,000000,10.8994,11.0643,10.8459,10.9378,60547.963599474,0
+CVLG.US,D,20160812,000000,10.8848,10.8848,10.642,10.6565,178337.42618291,0
+CVLG.US,D,20160815,000000,10.6272,10.763,9.7539,9.8122,475298.63728231,0
+CVLG.US,D,20160816,000000,9.8026,9.92365,9.29305,9.55,664260.31583452,0
+CVLG.US,D,20160817,000000,9.5645,9.8609,9.4336,9.67155,247319.03228211,0
+CVLG.US,D,20160818,000000,9.69115,9.8122,9.47265,9.62295,153091.98317383,0
+CVLG.US,D,20160819,000000,9.5694,9.92845,9.55975,9.8366,286976.05785714,0
+CVLG.US,D,20160822,000000,9.8366,9.84635,9.59865,9.6619,216227.16799824,0
+CVLG.US,D,20160823,000000,9.75875,9.8609,9.6619,9.7684,135647.24848078,0
+CVLG.US,D,20160824,000000,9.6863,9.87545,9.60835,9.6619,253385.33653632,0
+CVLG.US,D,20160825,000000,9.58885,9.6157,9.1574,9.1909,189913.13480889,0
+CVLG.US,D,20160826,000000,9.21525,9.38495,8.62205,9.17185,268894.27901817,0
+CVLG.US,D,20160829,000000,9.1909,9.27835,9.0745,9.16695,89950.633406062,0
+CVLG.US,D,20160830,000000,9.17185,9.458,9.10865,9.3704,167271.35287368,0
+CVLG.US,D,20160831,000000,9.3028,9.62785,9.1768,9.35585,99810.432800248,0
+CVLG.US,D,20160901,000000,9.34655,9.59375,9.2103,9.59375,113184.24990266,0
+CVLG.US,D,20160902,000000,9.5743,9.7782,9.34655,9.66675,141738.21250837,0
+CVLG.US,D,20160906,000000,9.7636,9.7782,9.44825,9.49695,127209.49601881,0
+CVLG.US,D,20160907,000000,9.44345,9.62785,9.44345,9.59375,86504.430074664,0
+CVLG.US,D,20160908,000000,9.64245,9.7392,9.5354,9.72465,92622.108856759,0
+CVLG.US,D,20160909,000000,9.65215,9.65215,9.18115,9.18115,92739.242780365,0
+CVLG.US,D,20160912,000000,9.133,9.28335,9.01615,9.254,160364.56134307,0
+CVLG.US,D,20160913,000000,9.11825,9.1281,8.87555,9.02585,155169.56908202,0
+CVLG.US,D,20160914,000000,8.9728,9.1574,8.91925,9.09395,143597.97041828,0
+CVLG.US,D,20160915,000000,9.08915,9.3996,9.08915,9.38495,117553.1397551,0
+CVLG.US,D,20160916,000000,9.4093,9.5743,9.29305,9.41905,245282.54599624,0
+CVLG.US,D,20160919,000000,9.47745,9.75875,9.2735,9.6863,278797.23301579,0
+CVLG.US,D,20160920,000000,9.7296,9.7296,9.34655,9.41415,100248.14377794,0
+CVLG.US,D,20160921,000000,9.49695,9.6434,9.33195,9.49695,112551.31571895,0
+CVLG.US,D,20160922,000000,9.5645,9.7052,9.3947,9.64735,199008.48122795,0
+CVLG.US,D,20160923,000000,9.55,9.66675,9.1475,9.55485,243377.57850177,0
+CVLG.US,D,20160926,000000,9.4336,9.4336,8.81025,9.2493,165592.43330197,0
+CVLG.US,D,20160927,000000,9.18115,9.29255,9.01615,9.0794,147356.53087929,0
+CVLG.US,D,20160928,000000,9.0648,9.4093,9.00635,9.3996,115853.67037224,0
+CVLG.US,D,20160929,000000,9.3704,9.67155,9.3704,9.4385,211136.9797741,0
+CVLG.US,D,20160930,000000,9.62295,9.62295,9.2688,9.38015,276323.03575221,0
+CVLG.US,D,20161003,000000,9.31245,9.37525,9.05995,9.2688,268896.33399929,0
+CVLG.US,D,20161004,000000,9.38495,9.47745,8.9583,9.0211,171695.72721625,0
+CVLG.US,D,20161005,000000,9.0502,9.18115,8.96305,9.05505,261599.09605665,0
+CVLG.US,D,20161006,000000,9.0502,9.36555,8.9242,9.00215,298227.0794668,0
+CVLG.US,D,20161007,000000,8.99225,9.0112,8.74945,8.76405,173185.5885253,0
+CVLG.US,D,20161010,000000,8.8803,8.9437,8.6526,8.7933,501528.4162459,0
+CVLG.US,D,20161011,000000,8.7835,8.8609,8.6911,8.7349,251128.96727102,0
+CVLG.US,D,20161012,000000,8.7933,8.8225,8.5602,8.6039,235227.52339605,0
+CVLG.US,D,20161013,000000,7.42495,8.12365,6.91975,7.20645,2901822.393942,0
+CVLG.US,D,20161014,000000,7.1237,7.46335,7.1139,7.3908,851614.99915409,0
+CVLG.US,D,20161017,000000,7.38115,7.4341,7.21125,7.26425,440567.40144214,0
+CVLG.US,D,20161018,000000,7.36175,7.4103,7.2502,7.35185,191647.53887072,0
+CVLG.US,D,20161019,000000,7.3713,7.3713,7.23555,7.26915,265043.24440695,0
+CVLG.US,D,20161020,000000,7.40545,7.88085,7.29355,7.7499,1339629.8595817,0
+CVLG.US,D,20161021,000000,7.6867,7.8857,7.5139,7.7792,417851.64018677,0
+CVLG.US,D,20161024,000000,7.85165,7.949,7.7792,7.85165,235032.30019003,0
+CVLG.US,D,20161025,000000,7.81755,7.95825,7.7549,7.9393,408380.23222348,0
+CVLG.US,D,20161026,000000,7.83225,8.0167,7.81265,7.86135,220805.66592452,0
+CVLG.US,D,20161027,000000,7.9149,8.0605,7.80795,7.9728,209992.35529255,0
+CVLG.US,D,20161028,000000,7.95825,8.04585,7.69635,7.7208,216110.03407463,0
+CVLG.US,D,20161031,000000,7.745,7.8493,7.70135,7.75975,139286.62003708,0
+CVLG.US,D,20161101,000000,7.81265,7.89545,7.69155,7.837,242900.82288289,0
+CVLG.US,D,20161102,000000,7.837,7.8906,7.70615,7.8857,191610.54921064,0
+CVLG.US,D,20161103,000000,7.8857,8.0555,7.83225,8.00685,168623.53044795,0
+CVLG.US,D,20161104,000000,8.00685,8.492,8.00685,8.3319,488528.60570661,0
+CVLG.US,D,20161107,000000,8.439,8.76405,8.3368,8.5943,431780.30219046,0
+CVLG.US,D,20161108,000000,8.5553,8.7835,8.3952,8.69595,148938.86633855,0
+CVLG.US,D,20161109,000000,8.565,8.9047,8.52125,8.87555,227905.62568002,0
+CVLG.US,D,20161110,000000,8.99715,9.45555,8.87555,9.1768,571134.73660437,0
+CVLG.US,D,20161111,000000,9.1909,9.38495,8.36115,9.22495,370735.03316094,0
+CVLG.US,D,20161114,000000,9.34655,9.6327,9.22495,9.5694,446598.77101737,0
+CVLG.US,D,20161115,000000,9.5694,9.88965,9.46285,9.62295,322393.65739002,0
+CVLG.US,D,20161116,000000,9.5645,9.5645,9.09395,9.3028,514748.10976464,0
+CVLG.US,D,20161117,000000,9.2688,9.3947,9.10865,9.3271,498895.98543642,0
+CVLG.US,D,20161118,000000,9.34165,9.5261,9.2688,9.3222,175022.74164293,0
+CVLG.US,D,20161121,000000,9.33195,9.3996,8.4195,9.21525,202173.15214647,0
+CVLG.US,D,20161122,000000,9.25895,9.60975,9.23955,9.34165,483672.6853297,0
+CVLG.US,D,20161123,000000,9.3271,9.78065,9.20535,9.7392,289419.43040399,0
+CVLG.US,D,20161125,000000,9.71975,9.90425,9.6181,9.8945,107187.8150064,0
+CVLG.US,D,20161128,000000,9.8609,10.0064,9.7684,9.93835,182196.68071861,0
+CVLG.US,D,20161129,000000,9.99185,10.1859,9.7539,10.0356,203747.26768126,0
+CVLG.US,D,20161130,000000,10.147,10.278,9.95035,10.0594,164659.47187534,0
+CVLG.US,D,20161201,000000,10.0642,10.4502,9.914,10.2536,211835.67335352,0
+CVLG.US,D,20161202,000000,10.1812,10.4867,10.0741,10.113,150465.71730768,0
+CVLG.US,D,20161205,000000,10.1664,10.2586,10.0984,10.152,104787.59706301,0
+CVLG.US,D,20161206,000000,10.1422,10.1616,9.92365,10.0936,140106.55750233,0
+CVLG.US,D,20161207,000000,10.0546,10.7778,9.8609,10.55,612308.33824294,0
+CVLG.US,D,20161208,000000,10.5786,10.8069,10.0692,10.7778,492998.18963372,0
+CVLG.US,D,20161209,000000,10.7344,10.9694,10.5304,10.7344,373053.05185972,0
+CVLG.US,D,20161212,000000,10.7826,10.7826,10.1812,10.4088,501380.45760556,0
+CVLG.US,D,20161213,000000,10.477,10.55,10.1276,10.1422,186958.07196419,0
+CVLG.US,D,20161214,000000,10.1859,10.2104,9.93835,9.97235,125425.77241019,0
+CVLG.US,D,20161215,000000,9.96755,10.1899,9.87545,9.90905,200968.93321254,0
+CVLG.US,D,20161216,000000,9.84635,10.0332,9.6181,9.80735,421398.53759283,0
+CVLG.US,D,20161219,000000,9.84145,9.96255,9.47745,9.48715,166153.44314662,0
+CVLG.US,D,20161220,000000,9.5305,9.8317,9.41805,9.8172,363441.90518054,0
+CVLG.US,D,20161221,000000,9.85595,10.0161,9.68135,9.8707,169805.14458961,0
+CVLG.US,D,20161222,000000,9.87545,9.88475,9.59865,9.7344,95260.704609601,0
+CVLG.US,D,20161223,000000,10.1276,10.1276,9.71975,9.75875,66410.824723195,0
+CVLG.US,D,20161227,000000,9.74905,9.9189,9.55,9.8172,72214.091394554,0
+CVLG.US,D,20161228,000000,9.8026,9.87985,9.48715,9.5743,134204.6517374,0
+CVLG.US,D,20161229,000000,9.59865,9.69445,9.45305,9.5115,72618.92267439,0
+CVLG.US,D,20161230,000000,9.49695,9.49695,9.31245,9.38495,82562.976294329,0
+CVLG.US,D,20170103,000000,9.5115,10.0502,9.40455,10.0015,206907.82863755,0
+CVLG.US,D,20170104,000000,9.87985,10.0356,9.49215,9.59375,148768.30290593,0
+CVLG.US,D,20170105,000000,9.2978,9.31735,8.3709,8.8852,780257.83488488,0
+CVLG.US,D,20170106,000000,8.9826,9.2297,8.8803,9.1768,210986.96615264,0
+CVLG.US,D,20170109,000000,9.16695,9.2906,8.9387,8.9873,206562.59181008,0
+CVLG.US,D,20170110,000000,8.9826,9.36065,8.9826,9.3514,231982.70821401,0
+CVLG.US,D,20170111,000000,9.4093,9.54505,9.1933,9.50175,122443.99481099,0
+CVLG.US,D,20170112,000000,9.4677,9.74405,9.27835,9.7102,181454.83253576,0
+CVLG.US,D,20170113,000000,9.7392,10.4527,9.7392,9.9432,672112.39867845,0
+CVLG.US,D,20170117,000000,9.84635,9.85595,9.34165,9.5694,263861.63026528,0
+CVLG.US,D,20170118,000000,9.59375,9.59375,9.2688,9.55,167219.97834578,0
+CVLG.US,D,20170119,000000,9.55,9.67645,9.4069,9.47265,207195.52599378,0
+CVLG.US,D,20170120,000000,9.4385,9.55975,9.33195,9.49215,139853.79482507,0
+CVLG.US,D,20170123,000000,9.47265,9.5645,9.3514,9.5354,183723.53168773,0
+CVLG.US,D,20170124,000000,9.55975,9.82195,9.49695,9.6863,175723.49020346,0
+CVLG.US,D,20170125,000000,9.74405,9.9432,9.6181,9.74405,365240.01365696,0
+CVLG.US,D,20170126,000000,9.6863,10.385,9.6619,9.88965,750066.05232978,0
+CVLG.US,D,20170127,000000,9.9432,10.4283,9.80735,10.4283,409985.17247502,0
+CVLG.US,D,20170130,000000,10.3071,10.6712,10.0527,10.5695,361306.77980109,0
+CVLG.US,D,20170131,000000,10.5786,10.5914,10.1568,10.4576,226691.1318405,0
+CVLG.US,D,20170201,000000,10.5159,10.7584,10.4931,10.7052,217969.79198455,0
+CVLG.US,D,20170202,000000,10.6225,10.7344,10.2974,10.5014,252532.51937321,0
+CVLG.US,D,20170203,000000,10.6127,10.6712,10.3947,10.6565,157921.18879624,0
+CVLG.US,D,20170206,000000,10.6664,10.7272,10.5549,10.5742,213718.0360557,0
+CVLG.US,D,20170207,000000,10.603,10.8702,10.2974,10.3169,320073.58371018,0
+CVLG.US,D,20170208,000000,10.273,10.273,9.9432,10.0308,199990.76220136,0
+CVLG.US,D,20170209,000000,10.0453,10.1178,9.7684,9.8366,312118.75181043,0
+CVLG.US,D,20170210,000000,10.0161,10.1227,9.8994,9.97235,211250.00373549,0
+CVLG.US,D,20170213,000000,10.0546,10.152,9.95285,10.0113,377880.20250099,0
+CVLG.US,D,20170214,000000,9.94795,10.0356,9.6619,9.68135,220988.55924384,0
+CVLG.US,D,20170215,000000,9.70075,10.0064,9.5066,9.7831,441037.99211769,0
+CVLG.US,D,20170216,000000,9.82195,9.8512,9.6181,9.7392,174839.84832361,0
+CVLG.US,D,20170217,000000,9.7392,9.87985,9.657,9.69595,132443.53292106,0
+CVLG.US,D,20170221,000000,9.7539,9.94795,9.54505,9.87985,220055.5978172,0
+CVLG.US,D,20170222,000000,9.88475,9.9875,9.63995,9.86585,205822.79860834,0
+CVLG.US,D,20170223,000000,9.88965,9.88965,9.70075,9.71975,106184.98422183,0
+CVLG.US,D,20170224,000000,9.7102,9.8707,9.657,9.7344,128228.76665231,0
+CVLG.US,D,20170227,000000,9.70075,9.8609,9.56215,9.7782,104666.35317717,0
+CVLG.US,D,20170228,000000,9.75875,9.97235,9.70075,9.7344,120855.49440839,0
+CVLG.US,D,20170301,000000,9.8994,10.1616,9.8994,10.0161,98507.574772755,0
+CVLG.US,D,20170302,000000,9.6863,10.1106,9.5694,9.59375,91421.99988506,0
+CVLG.US,D,20170303,000000,9.6327,9.68135,9.3028,9.5213,136999.42605506,0
+CVLG.US,D,20170306,000000,9.41415,9.54025,9.1574,9.18115,272607.62989464,0
+CVLG.US,D,20170307,000000,9.1524,9.1859,8.87555,8.8852,253058.59453887,0
+CVLG.US,D,20170308,000000,8.91925,9.10865,8.77615,9.0211,214792.79117933,0
+CVLG.US,D,20170309,000000,9.02585,9.11355,8.8609,9.04535,231312.78437021,0
+CVLG.US,D,20170310,000000,9.13785,9.1621,9.0112,9.1524,151096.59651027,0
+CVLG.US,D,20170313,000000,9.12315,9.20535,9.02585,9.0502,175596.08137427,0
+CVLG.US,D,20170314,000000,8.9873,9.10865,8.96305,9.04045,154546.9098039,0
+CVLG.US,D,20170315,000000,9.1957,9.38495,9.0502,9.3271,122466.59960327,0
+CVLG.US,D,20170316,000000,9.36555,9.75875,9.22495,9.60835,596326.75010444,0
+CVLG.US,D,20170317,000000,9.5743,9.5743,9.2493,9.3899,172164.26291068,0
+CVLG.US,D,20170320,000000,9.3704,9.3704,8.85605,8.8609,123547.51967024,0
+CVLG.US,D,20170321,000000,8.87555,8.87555,8.44875,8.62345,194251.19994459,0
+CVLG.US,D,20170322,000000,8.63805,8.84635,8.52615,8.69595,109392.80974378,0
+CVLG.US,D,20170323,000000,8.71055,8.9437,8.6331,8.7251,118257.99827786,0
+CVLG.US,D,20170324,000000,8.8901,8.8901,8.5943,8.6813,110938.15554295,0
+CVLG.US,D,20170327,000000,8.53105,8.7446,8.53105,8.6911,73214.867198008,0
+CVLG.US,D,20170328,000000,8.67155,9.17185,8.55045,9.1524,137815.25355808,0
+CVLG.US,D,20170329,000000,9.03065,9.0502,8.769,8.91925,125610.72071063,0
+CVLG.US,D,20170330,000000,8.9583,9.05505,8.87065,8.9583,96097.08192378,0
+CVLG.US,D,20170331,000000,8.96305,9.16695,8.80785,9.11355,129050.75909868,0
+CVLG.US,D,20170403,000000,9.11825,9.38015,8.66195,8.73005,129675.47335792,0
+CVLG.US,D,20170404,000000,8.7397,9.0648,8.643,8.73005,79281.171452205,0
+CVLG.US,D,20170405,000000,8.769,8.85605,8.61375,8.69595,135412.98063357,0
+CVLG.US,D,20170406,000000,8.69595,8.77375,8.565,8.70075,88438.167304744,0
+CVLG.US,D,20170407,000000,8.6911,8.71545,8.57485,8.71055,94426.382276536,0
+CVLG.US,D,20170410,000000,8.79815,9.11825,8.74945,9.1037,174582.97568412,0
+CVLG.US,D,20170411,000000,9.0211,9.0211,8.7397,8.8273,144863.83878568,0
+CVLG.US,D,20170412,000000,8.83175,8.87065,8.2984,8.3271,230704.50995992,0
+CVLG.US,D,20170413,000000,8.2984,8.439,8.26425,8.39035,130294.02267381,0
+CVLG.US,D,20170417,000000,8.4195,8.51635,8.2984,8.4099,125209.99939302,0
+CVLG.US,D,20170418,000000,8.3952,8.5068,8.23515,8.4244,187823.219014,0
+CVLG.US,D,20170419,000000,8.44875,8.5844,8.28375,8.31245,139925.71916413,0
+CVLG.US,D,20170420,000000,8.3952,8.46335,8.23515,8.27885,135145.8330885,0
+CVLG.US,D,20170421,000000,8.26925,9.5645,8.26925,9.35585,503938.9090949,0
+CVLG.US,D,20170424,000000,9.5261,9.9189,9.4677,9.69595,214424.94955959,0
+CVLG.US,D,20170425,000000,9.7296,9.7977,8.9898,9.00215,243574.85668891,0
+CVLG.US,D,20170426,000000,8.9583,8.99715,8.83655,8.84145,276380.57522346,0
+CVLG.US,D,20170427,000000,8.9047,9.1621,8.77865,9.1037,288227.54135676,0
+CVLG.US,D,20170428,000000,9.11355,9.29305,8.9437,9.08915,200044.19171037,0
+CVLG.US,D,20170501,000000,9.1524,9.47265,9.01615,9.1957,257947.39461366,0
+CVLG.US,D,20170502,000000,9.1957,9.2297,8.9387,9.17185,192763.39361667,0
+CVLG.US,D,20170503,000000,9.1037,9.23705,8.75915,8.9873,218551.35164034,0
+CVLG.US,D,20170504,000000,8.9826,9.1768,8.84145,9.0648,215148.3029124,0
+CVLG.US,D,20170505,000000,9.05995,9.05995,8.77865,8.81275,140873.06545857,0
+CVLG.US,D,20170508,000000,8.803,8.9242,8.565,8.5943,84772.080993943,0
+CVLG.US,D,20170509,000000,8.5844,8.6331,8.4536,8.4873,123278.31714406,0
+CVLG.US,D,20170510,000000,8.47305,8.47305,8.32225,8.4099,171964.92974244,0
+CVLG.US,D,20170511,000000,8.36115,8.565,8.25935,8.3076,255450.59255782,0
+CVLG.US,D,20170512,000000,8.26925,8.3319,8.0361,8.0945,219626.10676397,0
+CVLG.US,D,20170515,000000,8.0994,8.565,8.0994,8.22535,248973.29208045,0
+CVLG.US,D,20170516,000000,8.2448,8.26425,8.0506,8.2107,146090.66251189,0
+CVLG.US,D,20170517,000000,8.1621,8.2107,7.81755,7.876,329279.89910947,0
+CVLG.US,D,20170518,000000,7.8886,8.0896,7.876,8.0506,101851.02904836,0
+CVLG.US,D,20170519,000000,8.07995,8.2741,8.02145,8.2157,94851.763367531,0
+CVLG.US,D,20170522,000000,8.26425,8.28375,8.11155,8.2107,58947.133310172,0
+CVLG.US,D,20170523,000000,8.2741,8.83175,8.1286,8.71545,186547.07574101,0
+CVLG.US,D,20170524,000000,8.7349,8.7544,8.57485,8.57965,122577.56858353,0
+CVLG.US,D,20170525,000000,8.62345,8.62345,8.25935,8.53105,149925.2572742,0
+CVLG.US,D,20170526,000000,8.70075,8.97035,8.3709,8.5455,54619.343080045,0
+CVLG.US,D,20170530,000000,8.5018,8.89985,8.4536,8.803,94124.300052496,0
+CVLG.US,D,20170531,000000,8.83175,8.9728,8.7251,8.9387,184181.79247659,0
+CVLG.US,D,20170601,000000,8.9826,9.04535,8.3324,9.00215,123465.3204256,0
+CVLG.US,D,20170602,000000,8.99715,9.16695,8.85115,8.8658,139995.58852207,0
+CVLG.US,D,20170605,000000,8.9047,8.95335,8.7397,8.839,55219.397565894,0
+CVLG.US,D,20170606,000000,8.74945,8.77375,8.5943,8.5943,61232.272311076,0
+CVLG.US,D,20170607,000000,8.67155,9.09395,8.67155,9.0794,114801.52004089,0
+CVLG.US,D,20170608,000000,9.0502,9.1524,8.8176,9.03565,108700.28110772,0
+CVLG.US,D,20170609,000000,9.03565,9.1475,8.803,9.0989,824487.19344282,0
+CVLG.US,D,20170612,000000,9.1426,9.1621,8.79815,9.04535,228028.92454697,0
+CVLG.US,D,20170613,000000,9.04535,9.1574,8.9096,9.0989,175663.8957511,0
+CVLG.US,D,20170614,000000,9.09395,9.4093,8.8468,9.3222,164336.83984014,0
+CVLG.US,D,20170615,000000,9.18115,9.3028,8.7933,9.2103,158745.23622372,0
+CVLG.US,D,20170616,000000,9.13785,9.14015,8.9728,9.08915,130259.08799484,0
+CVLG.US,D,20170619,000000,9.11355,9.28585,8.89255,9.2493,101343.44871272,0
+CVLG.US,D,20170620,000000,9.2493,9.2493,9.04535,9.08915,48735.932145166,0
+CVLG.US,D,20170621,000000,9.1475,9.2006,8.83175,8.97775,113180.13994042,0
+CVLG.US,D,20170622,000000,9.00635,9.04045,8.643,8.70075,89901.313859279,0
+CVLG.US,D,20170623,000000,8.70565,8.7397,8.5602,8.643,101686.63055908,0
+CVLG.US,D,20170626,000000,8.657,8.96305,8.657,8.7349,106071.96026046,0
+CVLG.US,D,20170627,000000,8.7203,8.75915,8.43415,8.6186,189804.22080974,0
+CVLG.US,D,20170628,000000,8.66195,8.71055,8.58935,8.643,165191.71198437,0
+CVLG.US,D,20170629,000000,8.70075,8.70075,8.53105,8.6088,138970.15294522,0
+CVLG.US,D,20170630,000000,8.6477,8.68625,8.48235,8.5068,245229.11648723,0
+CVLG.US,D,20170703,000000,8.5943,8.8658,8.5018,8.8273,140723.0518371,0
+CVLG.US,D,20170705,000000,8.83175,8.9607,8.83175,8.89985,263043.74778113,0
+CVLG.US,D,20170706,000000,8.84635,8.87555,8.49685,8.54065,181600.73619499,0
+CVLG.US,D,20170707,000000,8.5359,8.5359,8.34655,8.3952,95626.491248233,0
+CVLG.US,D,20170710,000000,8.32225,8.439,7.97765,8.01175,109592.14291203,0
+CVLG.US,D,20170711,000000,8.00685,8.00685,7.69635,7.7645,425399.58582553,0
+CVLG.US,D,20170712,000000,7.7208,8.1091,7.7159,8.0605,863535.94460757,0
+CVLG.US,D,20170713,000000,8.02635,8.12365,7.7932,8.0945,134319.7306799,0
+CVLG.US,D,20170714,000000,8.0605,8.12365,8.01175,8.0945,114655.61638166,0
+CVLG.US,D,20170717,000000,8.0896,8.34655,8.0555,8.2448,119020.39627187,0
+CVLG.US,D,20170718,000000,8.24,8.24,7.81265,8.13295,344568.95861192,0
+CVLG.US,D,20170719,000000,8.07005,8.1913,7.84685,8.02635,333519.32515162,0
+CVLG.US,D,20170720,000000,8.01175,8.2498,7.93435,8.2157,103916.28506986,0
+CVLG.US,D,20170721,000000,8.24,8.41465,8.11395,8.22535,218617.11103606,0
+CVLG.US,D,20170724,000000,8.23515,8.2886,8.0605,8.14755,106398.70225789,0
+CVLG.US,D,20170725,000000,8.2448,8.4244,8.07005,8.28375,411497.63857633,0
+CVLG.US,D,20170726,000000,8.13295,9.3947,8.13295,9.21525,408310.36286554,0
+CVLG.US,D,20170727,000000,9.2688,9.2688,8.4585,8.5992,148203.18309905,0
+CVLG.US,D,20170728,000000,8.52125,9.0794,8.48235,9.03565,138760.5448714,0
+CVLG.US,D,20170731,000000,9.04535,9.1037,8.75915,9.1037,212544.64183852,0
+CVLG.US,D,20170801,000000,9.13785,9.2103,8.9144,9.2006,159012.38376879,0
+CVLG.US,D,20170802,000000,9.17185,9.2006,8.81275,8.8803,76617.915925971,0
+CVLG.US,D,20170803,000000,8.8273,9.05505,8.8273,8.9485,87513.425802581,0
+CVLG.US,D,20170804,000000,8.9616,9.28815,8.9096,9.2735,210407.46147797,0
+CVLG.US,D,20170807,000000,9.29305,9.37285,9.1426,9.3076,108075.56684848,0
+CVLG.US,D,20170808,000000,9.29305,9.46285,9.16695,9.2006,61719.30283555,0
+CVLG.US,D,20170809,000000,9.11355,9.2688,8.98165,9.21525,157555.40215761,0
+CVLG.US,D,20170810,000000,9.0843,9.46285,9.0502,9.36555,194395.04862271,0
+CVLG.US,D,20170811,000000,9.36555,9.53245,9.36065,9.48715,163496.35256373,0
+CVLG.US,D,20170814,000000,9.86585,10.511,9.86585,10.4818,322251.86369304,0
+CVLG.US,D,20170815,000000,10.5885,10.6664,10.511,10.5596,217665.65477939,0
+CVLG.US,D,20170816,000000,10.6225,10.7874,10.5596,10.676,113985.69253787,0
+CVLG.US,D,20170817,000000,10.5885,10.7559,10.2682,10.273,193283.303839,0
+CVLG.US,D,20170818,000000,10.2634,10.4186,10.2634,10.3898,162518.18155255,0
+CVLG.US,D,20170821,000000,10.3996,10.4088,10.0984,10.1325,61778.897287911,0
+CVLG.US,D,20170822,000000,10.152,10.2094,9.9189,9.987,217127.24972703,0
+CVLG.US,D,20170823,000000,9.914,10.4916,9.88475,10.1859,177215.40649362,0
+CVLG.US,D,20170824,000000,10.2974,10.3752,10.0838,10.312,131113.96013906,0
+CVLG.US,D,20170825,000000,10.3364,10.6322,10.2151,10.5982,356120.00746453,0
+CVLG.US,D,20170828,000000,10.603,10.8459,10.603,10.7972,213944.08397845,0
+CVLG.US,D,20170829,000000,10.7052,11.4138,10.7052,11.3554,472351.79436208,0
+CVLG.US,D,20170830,000000,11.3554,11.7923,11.2872,11.734,569815.43872795,0
+CVLG.US,D,20170831,000000,11.6901,11.6901,11.2872,11.6512,410406.44360377,0
+CVLG.US,D,20170901,000000,11.6464,12.1608,11.4039,12.0055,432676.27395702,0
+CVLG.US,D,20170905,000000,11.9524,12.2337,11.8698,12.1125,312624.27716495,0
+CVLG.US,D,20170906,000000,12.1174,12.3743,11.9426,12.2191,288328.23543143,0
+CVLG.US,D,20170907,000000,12.2239,12.5637,12.093,12.4912,205987.19709762,0
+CVLG.US,D,20170908,000000,12.496,12.8546,12.3987,12.5392,141945.76560108,0
+CVLG.US,D,20170911,000000,12.6172,12.6172,12.2239,12.3018,236818.07877977,0
+CVLG.US,D,20170912,000000,12.3646,12.5686,12.2191,12.4766,222568.83972198,0
+CVLG.US,D,20170913,000000,12.4814,12.4912,12.2166,12.2872,314414.16571692,0
+CVLG.US,D,20170914,000000,12.2288,12.3549,11.9282,12.059,602806.10556293,0
+CVLG.US,D,20170915,000000,12.0542,12.1223,11.9232,12.0151,258023.42891496,0
+CVLG.US,D,20170918,000000,12.0201,12.4814,12.0201,12.3066,200323.66914214,0
+CVLG.US,D,20170919,000000,12.3066,12.3306,12.1418,12.2191,96440.263770139,0
+CVLG.US,D,20170920,000000,12.0834,12.457,12.0834,12.3743,95018.216837921,0
+CVLG.US,D,20170921,000000,12.3743,12.5637,12.3164,12.4814,102658.63662691,0
+CVLG.US,D,20170922,000000,12.496,12.7334,12.3743,12.6945,108992.08842618,0
+CVLG.US,D,20170925,000000,12.6896,12.8618,12.6562,12.7578,166184.26786336,0
+CVLG.US,D,20170926,000000,12.826,12.9228,12.0736,12.8356,126015.55199046,0
+CVLG.US,D,20170927,000000,12.9422,13.3111,12.9422,13.2284,243924.20347862,0
+CVLG.US,D,20170928,000000,13.1753,13.2672,12.9568,13.044,84817.290578493,0
+CVLG.US,D,20170929,000000,13.1169,14.3544,12.9909,14.0634,1098276.4374791,0
+CVLG.US,D,20171002,000000,14.17,14.3106,13.3052,13.7042,304603.68586952,0
+CVLG.US,D,20171003,000000,13.7378,14.0098,13.5052,13.675,279452.77199178,0
+CVLG.US,D,20171004,000000,13.5825,13.6264,12.7559,13.6118,203605.47398426,0
+CVLG.US,D,20171005,000000,13.641,13.8984,13.4809,13.7042,178742.25746275,0
+CVLG.US,D,20171006,000000,13.7092,13.7329,13.5003,13.6312,136197.98341985,0
+CVLG.US,D,20171009,000000,13.5874,13.7188,13.476,13.675,106086.34512827,0
+CVLG.US,D,20171010,000000,13.8158,13.9076,13.6167,13.8254,100001.54604403,0
+CVLG.US,D,20171011,000000,13.8302,14.1068,13.6459,13.7238,275942.86424577,0
+CVLG.US,D,20171012,000000,13.7427,14.0936,13.7188,14.0294,131181.77451589,0
+CVLG.US,D,20171013,000000,14.0342,14.1068,13.6216,13.6508,125951.84757587,0
+CVLG.US,D,20171016,000000,13.2916,13.3402,12.0298,12.874,399800.68606452,0
+CVLG.US,D,20171017,000000,12.7966,13.3646,12.6706,12.9228,218713.69514852,0
+CVLG.US,D,20171018,000000,13.2672,13.2672,12.8984,12.9081,187118.36049124,0
+CVLG.US,D,20171019,000000,12.7675,13.6799,12.6721,13.4712,443230.65696839,0
+CVLG.US,D,20171020,000000,14.0732,14.8517,13.1024,13.2672,1439341.6532884,0
+CVLG.US,D,20171023,000000,13.4809,14.2766,13.3208,14.0196,710199.41868093,0
+CVLG.US,D,20171024,000000,14.1213,14.3447,13.8692,13.9466,500137.19403046,0
+CVLG.US,D,20171025,000000,13.9516,14.1359,13.8181,13.8302,326370.04584935,0
+CVLG.US,D,20171026,000000,13.9564,14.1116,13.7378,13.9416,916227.71540088,0
+CVLG.US,D,20171027,000000,14.005,14.2235,13.845,14.1651,614073.56702152,0
+CVLG.US,D,20171030,000000,14.3228,14.369,13.9369,14.0775,292999.20750792,0
+CVLG.US,D,20171031,000000,14.1602,14.5388,14.1602,14.4128,488972.48162764,0
+CVLG.US,D,20171101,000000,14.4756,14.8006,14.1422,14.4226,1062671.8346647,0
+CVLG.US,D,20171102,000000,14.5534,14.66,14.2864,14.4853,226358.22489972,0
+CVLG.US,D,20171103,000000,14.4902,14.568,14.1213,14.1554,266426.24669795,0
+CVLG.US,D,20171106,000000,14.17,14.3154,13.9466,14.1408,248607.50544181,0
+CVLG.US,D,20171107,000000,14.0922,14.1456,13.5825,13.7476,241813.73787257,0
+CVLG.US,D,20171108,000000,13.7092,14.0537,13.4322,13.9808,182461.77328256,0
+CVLG.US,D,20171109,000000,13.9174,13.9174,13.2916,13.5442,223886.08261729,0
+CVLG.US,D,20171110,000000,13.4907,13.6605,13.3932,13.585,186655.98974015,0
+CVLG.US,D,20171113,000000,13.4907,13.8834,13.3452,13.7962,243063.16639105,0
+CVLG.US,D,20171114,000000,13.7573,14.0775,13.607,14.0732,215929.19573645,0
+CVLG.US,D,20171115,000000,14.0148,14.0775,13.573,13.641,254110.74487025,0
+CVLG.US,D,20171116,000000,13.6945,14.1987,13.6605,14.1651,181853.49887225,0
+CVLG.US,D,20171117,000000,14.1602,14.1602,13.879,14.1018,206309.82913281,0
+CVLG.US,D,20171120,000000,14.131,14.257,13.8984,14.0823,156774.50933356,0
+CVLG.US,D,20171121,000000,14.1504,14.4902,14.0775,14.4078,153848.21622449,0
+CVLG.US,D,20171122,000000,14.3982,14.6016,14.2283,14.4609,150839.72387078,0
+CVLG.US,D,20171124,000000,14.4659,14.5778,14.1554,14.204,113763.75457735,0
+CVLG.US,D,20171127,000000,14.2332,14.3739,13.8108,13.8302,261864.1886206,0
+CVLG.US,D,20171128,000000,14.0294,14.0968,14.0294,14.0294,242000.74115412,0
+CVLG.US,D,20171129,000000,13.9709,14.4078,13.9612,14.3154,194721.79062014,0
+CVLG.US,D,20171130,000000,14.369,14.5875,14.2332,14.5388,311724.19543618,0
+CVLG.US,D,20171201,000000,14.5388,14.5388,13.7378,14.0342,242824.7885816,0
+CVLG.US,D,20171204,000000,14.2235,14.5875,14.131,14.335,262840.30465067,0
+CVLG.US,D,20171205,000000,14.33,14.621,14.2864,14.4609,315636.87948091,0
+CVLG.US,D,20171206,000000,14.3834,14.5972,14.3834,14.4902,352914.23692369,0
+CVLG.US,D,20171207,000000,14.5241,14.7276,14.3154,14.4318,408606.28014623,0
+CVLG.US,D,20171208,000000,14.4853,14.6819,14.0968,14.369,205498.11159203,0
+CVLG.US,D,20171211,000000,14.3739,14.5485,14.005,14.0196,183986.56927057,0
+CVLG.US,D,20171212,000000,14.0439,14.3982,13.9174,13.9952,360143.66048949,0
+CVLG.US,D,20171213,000000,14.0634,14.1116,13.874,13.966,193823.76387248,0
+CVLG.US,D,20171214,000000,13.966,13.966,13.2308,13.4858,266937.93699581,0
+CVLG.US,D,20171215,000000,13.4809,14.1919,13.4809,13.9416,333348.761719,0
+CVLG.US,D,20171218,000000,14.0488,14.1796,13.8644,13.9808,100981.77203632,0
+CVLG.US,D,20171219,000000,13.9856,14.1018,13.806,13.8351,142650.62412384,0
+CVLG.US,D,20171220,000000,13.9271,14.1116,13.9174,13.9856,157980.7832486,0
+CVLG.US,D,20171221,000000,14.0244,14.0294,13.8011,13.9076,183446.10923709,0
+CVLG.US,D,20171222,000000,13.9174,14.2089,13.8269,14.0732,230901.78814702,0
+CVLG.US,D,20171226,000000,14.0488,14.1413,13.966,14.0873,158934.29448639,0
+CVLG.US,D,20171227,000000,14.0922,14.0922,13.9164,13.9952,63955.12228967,0
+CVLG.US,D,20171228,000000,14.0148,14.0439,13.823,13.9612,144927.54320028,0
+CVLG.US,D,20171229,000000,13.966,14.0488,13.7996,13.9416,241423.29146055,0
+CVLG.US,D,20180102,000000,14.0488,14.3664,13.568,13.6362,322964.94214025,0
+CVLG.US,D,20180103,000000,13.607,13.9466,13.5246,13.568,210197.85340413,0
+CVLG.US,D,20180104,000000,13.641,13.641,13.1802,13.3062,235486.45101665,0
+CVLG.US,D,20180105,000000,13.3597,13.3836,13.0054,13.1462,198735.16873953,0
+CVLG.US,D,20180108,000000,13.151,13.607,12.933,13.4614,276281.9361299,0
+CVLG.US,D,20180109,000000,13.6312,13.7768,13.3354,13.515,263033.47287557,0
+CVLG.US,D,20180110,000000,13.4614,13.4809,13.243,13.2576,117801.79247013,0
+CVLG.US,D,20180111,000000,13.3062,13.9271,12.2108,13.8984,418764.05180224,0
+CVLG.US,D,20180112,000000,13.8596,13.9952,13.4712,13.5825,149886.21263299,0
+CVLG.US,D,20180116,000000,13.6362,13.845,13.2576,13.3694,151686.37609054,0
+CVLG.US,D,20180117,000000,13.4224,13.5296,13.0925,13.5198,208009.29851567,0
+CVLG.US,D,20180118,000000,13.5003,13.573,13.3158,13.5393,142091.66926031,0
+CVLG.US,D,20180119,000000,13.5393,14.131,13.3062,14.005,196900.07060302,0
+CVLG.US,D,20180122,000000,13.9903,14.3203,13.7758,14.0294,153182.40234293,0
+CVLG.US,D,20180123,000000,14.039,14.126,13.3184,13.7476,143279.44834531,0
+CVLG.US,D,20180124,000000,13.772,14.0026,13.4907,13.806,351767.557461,0
+CVLG.US,D,20180125,000000,13.8158,13.9296,13.44,13.7139,224656.70053575,0
+CVLG.US,D,20180126,000000,13.767,14.1504,13.563,14.1018,250395.33901266,0
+CVLG.US,D,20180129,000000,14.0968,14.3544,13.9466,14.3253,390300.50836563,0
+CVLG.US,D,20180130,000000,13.4664,13.9808,12.7918,13.602,1001059.3908472,0
+CVLG.US,D,20180131,000000,13.7329,14.262,13.6994,14.2332,522448.12400597,0
+CVLG.US,D,20180201,000000,14.1796,14.6698,14.0732,14.5582,436958.85460258,0
+CVLG.US,D,20180202,000000,14.427,14.4951,13.9416,14.2668,349626.26713822,0
+CVLG.US,D,20180205,000000,14.2138,14.5291,14.0922,14.17,506746.01329923,0
+CVLG.US,D,20180206,000000,13.8254,14.2576,12.7869,13.1899,803937.38228362,0
+CVLG.US,D,20180207,000000,13.1802,13.6726,13.0104,13.4273,458271.06375579,0
+CVLG.US,D,20180208,000000,13.4614,13.4614,12.6414,12.6945,399272.55591773,0
+CVLG.US,D,20180209,000000,12.7821,12.8936,12.3476,12.6172,305472.94288156,0
+CVLG.US,D,20180212,000000,12.6562,12.6562,12.3694,12.3937,216940.24644548,0
+CVLG.US,D,20180213,000000,12.3354,13.0634,12.2094,13.0201,730878.69365044,0
+CVLG.US,D,20180214,000000,13.0974,13.3597,12.7529,12.9909,547880.57029661,0
+CVLG.US,D,20180215,000000,13.0974,13.2278,12.5198,12.7966,292635.47585039,0
+CVLG.US,D,20180216,000000,12.7529,13.112,12.6512,12.7286,216149.07871583,0
+CVLG.US,D,20180220,000000,12.6756,12.8064,12.2775,12.3792,295886.45597576,0
+CVLG.US,D,20180221,000000,12.4278,12.7578,12.4278,12.6414,292627.25592593,0
+CVLG.US,D,20180222,000000,12.7238,13.112,12.7238,13.044,344819.66630808,0
+CVLG.US,D,20180223,000000,13.1024,13.2186,12.6172,12.7724,196289.74121159,0
+CVLG.US,D,20180226,000000,13.1024,13.4078,12.7869,13.3548,465954.63814822,0
+CVLG.US,D,20180227,000000,13.4078,13.4078,12.7326,12.7578,304895.49318798,0
+CVLG.US,D,20180228,000000,12.826,12.9276,12.5149,12.5295,321941.56154452,0
+CVLG.US,D,20180301,000000,12.5198,12.913,12.4522,12.6756,198258.41312064,0
+CVLG.US,D,20180302,000000,12.588,13.1267,12.5009,13.0828,702261.02663014,0
+CVLG.US,D,20180305,000000,13.0293,13.0293,12.4668,12.5539,445684.30442078,0
+CVLG.US,D,20180306,000000,12.5442,12.7821,12.4716,12.6463,213526.92281193,0
+CVLG.US,D,20180307,000000,12.549,12.8594,12.4278,12.8113,261142.89024892,0
+CVLG.US,D,20180308,000000,12.8644,13.078,12.6366,12.9081,146754.42141233,0
+CVLG.US,D,20180309,000000,12.986,13.4322,12.8356,13.3597,254441.59682991,0
+CVLG.US,D,20180312,000000,13.4566,13.4566,12.986,13.0682,321752.50328187,0
+CVLG.US,D,20180313,000000,13.1267,13.4482,13.0974,13.204,348163.12058367,0
+CVLG.US,D,20180314,000000,13.2576,13.3354,12.9617,13.0634,153511.19932148,0
+CVLG.US,D,20180315,000000,14.0922,15.713,14.0922,15.5529,1939421.3078476,0
+CVLG.US,D,20180316,000000,15.6406,15.713,14.9704,15.4318,708296.50616758,0
+CVLG.US,D,20180319,000000,15.475,16.1886,15.3296,15.514,851477.31541933,0
+CVLG.US,D,20180320,000000,15.5432,15.7714,15.3977,15.4463,732808.32091828,0
+CVLG.US,D,20180321,000000,15.5238,16.1014,15.4994,15.5383,917378.50482578,0
+CVLG.US,D,20180322,000000,15.4946,15.7812,15.1256,15.1695,501292.09341759,0
+CVLG.US,D,20180323,000000,15.1938,15.407,14.3934,14.5194,658802.28599064,0
+CVLG.US,D,20180326,000000,14.6016,14.9369,14.3982,14.7525,439085.76005757,0
+CVLG.US,D,20180327,000000,14.772,14.772,13.8546,14.1602,662133.41037956,0
+CVLG.US,D,20180328,000000,14.1894,14.6698,14.1894,14.3253,396142.81967818,0
+CVLG.US,D,20180329,000000,14.5146,14.7086,14.427,14.4756,511040.92383152,0
+CVLG.US,D,20180402,000000,14.4128,14.6546,13.7524,13.9321,371113.14968627,0
+CVLG.US,D,20180403,000000,14.0196,14.8396,13.5924,14.772,589109.65642532,0
+CVLG.US,D,20180404,000000,14.6357,14.772,14.1504,14.7086,356249.47127482,0
+CVLG.US,D,20180405,000000,14.8396,14.9996,14.2235,14.6357,268742.2104156,0
+CVLG.US,D,20180406,000000,14.5728,14.7812,13.9028,14.0823,358423.64129546,0
+CVLG.US,D,20180409,000000,14.1164,14.4366,13.8158,13.9856,299675.84115353,0
+CVLG.US,D,20180410,000000,14.1213,14.5582,14.0634,14.4464,296663.23883759,0
+CVLG.US,D,20180411,000000,14.3495,14.3884,14.3258,14.3884,219901.47423352,0
+CVLG.US,D,20180412,000000,14.4902,14.6113,14.3569,14.3934,209367.64103329,0
+CVLG.US,D,20180413,000000,14.5194,14.5194,14.1651,14.2382,153357.07573778,0
+CVLG.US,D,20180416,000000,14.2332,14.9996,14.1943,14.8833,383923.90196293,0
+CVLG.US,D,20180417,000000,15.097,15.2815,14.4536,14.8638,218267.76424635,0
+CVLG.US,D,20180418,000000,14.8638,15.097,14.6551,14.9077,199542.77631809,0
+CVLG.US,D,20180419,000000,14.8882,14.898,14.5291,14.7038,159067.86825893,0
+CVLG.US,D,20180420,000000,14.6551,14.7281,14.427,14.534,228725.56314528,0
+CVLG.US,D,20180423,000000,14.5778,14.5778,14.3934,14.4706,178090.828449,0
+CVLG.US,D,20180424,000000,14.5534,14.66,13.6605,14.005,457695.66904333,0
+CVLG.US,D,20180425,000000,14.0634,14.5578,13.6654,13.8108,508868.80879199,0
+CVLG.US,D,20180426,000000,14.7763,14.7763,13.1656,13.4566,610004.70441201,0
+CVLG.US,D,20180427,000000,13.563,13.7188,13.4664,13.6994,231273.73972901,0
+CVLG.US,D,20180430,000000,13.7816,13.7864,13.3694,13.4664,253042.15468996,0
+CVLG.US,D,20180501,000000,13.4468,13.6848,13.3158,13.3932,321168.88864495,0
+CVLG.US,D,20180502,000000,13.3452,13.7092,13.1968,13.641,383003.270423,0
+CVLG.US,D,20180503,000000,13.573,13.6362,13.3452,13.4566,320751.72747841,0
+CVLG.US,D,20180504,000000,13.4566,13.767,13.3932,13.5442,699593.66114166,0
+CVLG.US,D,20180507,000000,13.5584,13.8298,13.4858,13.675,379918.743768,0
+CVLG.US,D,20180508,000000,13.602,14.0994,13.459,13.9516,280061.04640206,0
+CVLG.US,D,20180509,000000,13.966,14.1164,13.7092,14.0968,502800.44955666,0
+CVLG.US,D,20180510,000000,14.1554,14.7086,14.1213,14.699,342156.41078185,0
+CVLG.US,D,20180511,000000,14.7622,15.1306,14.7622,15.0484,223746.34390139,0
+CVLG.US,D,20180514,000000,15.097,15.257,14.9369,15.2036,298140.77025994,0
+CVLG.US,D,20180515,000000,15.1695,15.3686,14.8152,14.9224,272482.27604657,0
+CVLG.US,D,20180516,000000,14.951,15.2278,14.8396,14.9077,276466.88443032,0
+CVLG.US,D,20180517,000000,14.8298,15.3101,14.8298,15.019,230782.59924229,0
+CVLG.US,D,20180518,000000,15.0824,15.3199,15.0776,15.1938,135447.91531254,0
+CVLG.US,D,20180521,000000,15.2862,15.7227,15.2249,15.4123,302902.16150554,0
+CVLG.US,D,20180522,000000,15.461,15.7568,14.8444,14.859,167826.19777498,0
+CVLG.US,D,20180523,000000,14.8346,14.951,14.568,14.8784,164766.33089337,0
+CVLG.US,D,20180524,000000,14.8737,15.2669,14.8055,15.0045,162092.80046156,0
+CVLG.US,D,20180525,000000,15.0142,15.167,14.5241,14.733,748300.82355121,0
+CVLG.US,D,20180529,000000,14.5291,14.985,13.6512,14.8542,928627.47145432,0
+CVLG.US,D,20180530,000000,14.8784,15.2036,14.8784,15.058,320441.42532989,0
+CVLG.US,D,20180531,000000,15.0434,15.0434,14.5485,14.5972,250167.2361088,0
+CVLG.US,D,20180601,000000,14.7184,15.315,14.5582,15.2424,291593.60042464,0
+CVLG.US,D,20180604,000000,15.2862,15.4318,14.6454,14.7086,333895.38669585,0
+CVLG.US,D,20180605,000000,14.8298,15.7325,14.5778,14.8396,367527.20763901,0
+CVLG.US,D,20180606,000000,15.7714,15.7714,14.8936,15.257,754539.74621915,0
+CVLG.US,D,20180607,000000,15.262,15.4562,14.8808,15.3636,309794.56816831,0
+CVLG.US,D,20180608,000000,15.3636,15.883,15.3636,15.7714,511990.32510708,0
+CVLG.US,D,20180611,000000,15.8926,16.004,15.5826,15.8682,640827.3661697,0
+CVLG.US,D,20180612,000000,15.985,16.606,15.7666,16.4362,539282.52930762,0
+CVLG.US,D,20180613,000000,16.572,17.0761,16.203,16.2128,667332.51260282,0
+CVLG.US,D,20180614,000000,16.15,16.2532,15.7058,15.8201,308021.11946529,0
+CVLG.US,D,20180615,000000,15.7958,16.2664,15.5627,16.2372,387947.55498788,0
+CVLG.US,D,20180618,000000,16.15,16.2906,15.8926,15.9462,154826.38723566,0
+CVLG.US,D,20180619,000000,15.8392,15.9777,15.4463,15.6016,244076.27208119,0
+CVLG.US,D,20180620,000000,15.6065,15.8342,15.3588,15.7422,203665.06843663,0
+CVLG.US,D,20180621,000000,15.8154,15.8586,15.475,15.5529,278569.13011192,0
+CVLG.US,D,20180622,000000,15.6114,15.7227,15.1281,15.5188,1185572.0352834,0
+CVLG.US,D,20180625,000000,15.3782,15.6692,15.1403,15.3393,499592.62403472,0
+CVLG.US,D,20180626,000000,15.4074,15.587,15.15,15.4897,169840.07926858,0
+CVLG.US,D,20180627,000000,15.475,15.747,15.1068,15.1116,335685.2752478,0
+CVLG.US,D,20180628,000000,15.0776,15.3393,14.694,15.029,407582.89955051,0
+CVLG.US,D,20180629,000000,15.1018,15.48,15.0824,15.2862,215070.21362999,0
+CVLG.US,D,20180702,000000,15.2474,15.5383,15.1068,15.1987,536483.64502772,0
+CVLG.US,D,20180703,000000,15.1987,15.4708,15.0094,15.058,135754.10749881,0
+CVLG.US,D,20180705,000000,15.2862,15.9706,15.1256,15.9511,429123.21160759,0
+CVLG.US,D,20180706,000000,16.082,16.1256,15.6308,16.0235,310598.06578464,0
+CVLG.US,D,20180709,000000,16.1836,16.6766,16.1252,16.2518,347595.94579568,0
+CVLG.US,D,20180710,000000,16.2518,16.3004,15.5578,15.7568,242561.75099877,0
+CVLG.US,D,20180711,000000,15.6016,15.7612,14.8152,14.8396,538742.06927411,0
+CVLG.US,D,20180712,000000,14.9418,15.0872,14.6191,14.7086,332822.68655334,0
+CVLG.US,D,20180713,000000,14.7135,14.9224,14.4366,14.5194,293886.95934999,0
+CVLG.US,D,20180716,000000,14.6308,14.8882,13.6216,13.7622,529659.05274175,0
+CVLG.US,D,20180717,000000,13.7864,14.534,13.7864,14.4226,486315.39104476,0
+CVLG.US,D,20180718,000000,14.4706,14.5704,14.0968,14.5194,293227.31041177,0
+CVLG.US,D,20180719,000000,14.5291,14.8762,14.3354,14.8492,198061.13493351,0
+CVLG.US,D,20180720,000000,14.898,15.0385,14.515,14.7476,239010.74363047,0
+CVLG.US,D,20180723,000000,14.6892,14.8055,14.456,14.772,305713.37567212,0
+CVLG.US,D,20180724,000000,14.9272,14.932,13.7573,13.8011,772909.22241435,0
+CVLG.US,D,20180725,000000,13.7816,14.1846,13.423,14.0002,492825.57122,0
+CVLG.US,D,20180726,000000,13.7329,13.7573,12.7918,13.6605,720170.18705538,0
+CVLG.US,D,20180727,000000,13.7329,14.2814,13.5972,14.1213,365102.32992221,0
+CVLG.US,D,20180730,000000,14.2235,14.4078,14.0488,14.0684,254809.43844965,0
+CVLG.US,D,20180731,000000,14.0823,14.4756,14.0537,14.0634,272761.75347833,0
+CVLG.US,D,20180801,000000,14.0294,14.1943,13.6362,13.9709,425424.24559893,0
+CVLG.US,D,20180802,000000,13.9028,14.4756,13.9028,14.4464,225743.78554607,0
+CVLG.US,D,20180803,000000,14.3834,14.5734,13.9758,14.2332,217303.97810298,0
+CVLG.US,D,20180806,000000,14.3154,14.5582,14.2188,14.5388,177651.06249019,0
+CVLG.US,D,20180807,000000,14.5582,14.6546,14.3884,14.568,155494.25609834,0
+CVLG.US,D,20180808,000000,14.621,14.7476,14.4366,14.5924,196004.09883648,0
+CVLG.US,D,20180809,000000,14.5875,14.7763,14.5437,14.733,203539.71458856,0
+CVLG.US,D,20180810,000000,14.6503,15.0776,14.6357,15.0434,195759.55608368,0
+CVLG.US,D,20180813,000000,15.097,15.2134,14.6113,14.694,235159.70901922,0
+CVLG.US,D,20180814,000000,14.7281,14.9272,14.567,14.694,159209.66195592,0
+CVLG.US,D,20180815,000000,14.6113,14.7232,14.3739,14.4706,277693.70815653,0
+CVLG.US,D,20180816,000000,14.534,14.7038,14.534,14.6016,134313.56573655,0
+CVLG.US,D,20180817,000000,14.5582,14.7695,14.4128,14.6794,227239.81179846,0
+CVLG.US,D,20180820,000000,14.6794,14.9704,14.6342,14.8784,193700.46500553,0
+CVLG.US,D,20180821,000000,14.9754,15.3101,14.767,14.786,298761.37455694,0
+CVLG.US,D,20180822,000000,14.786,14.8784,14.2911,14.335,314506.63986713,0
+CVLG.US,D,20180823,000000,14.3154,14.3398,13.9564,13.9758,345314.91675701,0
+CVLG.US,D,20180824,000000,14.0342,14.0634,13.8302,13.9369,149082.71501667,0
+CVLG.US,D,20180827,000000,14.0196,14.2911,13.9326,14.1456,178760.75229279,0
+CVLG.US,D,20180828,000000,14.1796,14.3834,14.0537,14.262,172764.31739653,0
+CVLG.US,D,20180829,000000,14.3203,14.6674,14.2332,14.621,230988.0973539,0
+CVLG.US,D,20180830,000000,14.6162,14.7086,14.335,14.5632,236232.40916173,0
+CVLG.US,D,20180831,000000,14.5291,14.5582,14.1554,14.4951,200042.13672926,0
+CVLG.US,D,20180904,000000,14.4804,14.7281,14.2188,14.699,417204.32113524,0
+CVLG.US,D,20180905,000000,14.6794,14.8784,14.5146,14.8104,164447.8088204,0
+CVLG.US,D,20180906,000000,14.7812,14.9418,14.679,14.7622,119628.67068218,0
+CVLG.US,D,20180907,000000,14.767,15.0434,14.7038,15.0142,202294.39603231,0
+CVLG.US,D,20180910,000000,15.0872,15.6887,15.0434,15.6644,238012.02280812,0
+CVLG.US,D,20180911,000000,15.6595,15.6936,15.1354,15.1841,201725.1662632,0
+CVLG.US,D,20180912,000000,15.2815,15.4708,15.058,15.1792,164394.37931139,0
+CVLG.US,D,20180913,000000,15.189,15.262,14.8444,14.9754,223312.74288594,0
+CVLG.US,D,20180914,000000,14.9802,15.2474,14.8882,15.1306,263152.6617803,0
+CVLG.US,D,20180917,000000,15.189,15.3296,14.626,14.6357,288385.77490266,0
+CVLG.US,D,20180918,000000,14.6357,15.092,14.458,15.0532,299260.73496813,0
+CVLG.US,D,20180919,000000,15.058,15.3199,14.8298,14.9418,193116.85036861,0
+CVLG.US,D,20180920,000000,15.0045,15.0726,14.7086,14.7135,217129.30470813,0
+CVLG.US,D,20180921,000000,14.7232,14.8833,14.5046,14.6016,402535.86592979,0
+CVLG.US,D,20180924,000000,14.5388,14.8492,14.2094,14.8346,356304.95576497,0
+CVLG.US,D,20180925,000000,14.8346,14.8346,14.5388,14.568,188663.70629041,0
+CVLG.US,D,20180926,000000,14.5972,14.7038,14.3739,14.4078,180727.36922072,0
+CVLG.US,D,20180927,000000,14.4706,14.5096,14.0775,14.1164,314255.93217098,0
+CVLG.US,D,20180928,000000,14.0775,14.1238,13.9321,14.1018,229479.74121482,0
+CVLG.US,D,20181001,000000,14.1456,14.4128,14.1456,14.2521,185540.13499421,0
+CVLG.US,D,20181002,000000,14.243,14.3253,14.1408,14.1554,295200.09228306,0
+CVLG.US,D,20181003,000000,14.2283,14.6454,14.1018,14.4853,211011.62592604,0
+CVLG.US,D,20181004,000000,14.4756,14.5485,13.9709,14.0634,114092.55155589,0
+CVLG.US,D,20181005,000000,13.806,13.8158,12.968,13.3597,391027.97168064,0
+CVLG.US,D,20181008,000000,13.3208,13.4809,13.1267,13.3208,181882.26860787,0
+CVLG.US,D,20181009,000000,13.2721,13.5442,13.151,13.2138,196937.0602631,0
+CVLG.US,D,20181010,000000,13.185,13.185,12.4522,12.4766,330231.35536616,0
+CVLG.US,D,20181011,000000,12.4474,12.8016,12.3116,12.35,397877.22374003,0
+CVLG.US,D,20181012,000000,12.5392,12.622,12.0834,12.2094,299102.50142219,0
+CVLG.US,D,20181015,000000,12.2044,12.345,12.1076,12.2288,267233.85427651,0
+CVLG.US,D,20181016,000000,12.3213,12.6609,11.8634,12.6268,151715.14582616,0
+CVLG.US,D,20181017,000000,12.68,12.68,12.1996,12.5978,242345.9779816,0
+CVLG.US,D,20181018,000000,12.588,12.588,12.093,12.1996,178559.36414343,0
+CVLG.US,D,20181019,000000,12.2044,12.2434,11.9184,12.1369,145934.48394708,0
+CVLG.US,D,20181022,000000,12.0201,12.1125,11.5933,11.9573,347725.40960599,0
+CVLG.US,D,20181023,000000,11.7193,12.0201,11.4088,11.7388,375122.41784343,0
+CVLG.US,D,20181024,000000,11.8892,12.9422,11.7485,12.258,669934.11869557,0
+CVLG.US,D,20181025,000000,12.2288,12.5539,11.9476,12.1754,256260.25511748,0
+CVLG.US,D,20181026,000000,11.9476,12.2094,11.6512,11.86,233429.41491961,0
+CVLG.US,D,20181029,000000,12.0346,12.4278,11.855,12.1515,235568.65026127,0
+CVLG.US,D,20181030,000000,12.0736,12.5686,11.9306,12.3306,201051.13245718,0
+CVLG.US,D,20181031,000000,12.4425,12.4814,11.9524,12.1466,346404.05674845,0
+CVLG.US,D,20181101,000000,12.2434,12.4522,12.1608,12.2288,144232.9595831,0
+CVLG.US,D,20181102,000000,12.2872,12.4814,12.094,12.3066,219714.47095196,0
+CVLG.US,D,20181105,000000,12.326,12.4716,12.1899,12.2482,169552.38191235,0
+CVLG.US,D,20181106,000000,12.2142,12.5052,12.1466,12.457,148164.13845785,0
+CVLG.US,D,20181107,000000,12.5101,12.5392,11.9932,12.3018,317739.12516247,0
+CVLG.US,D,20181108,000000,12.2775,12.3549,12.0784,12.2239,184003.0091195,0
+CVLG.US,D,20181109,000000,12.1369,12.1422,11.5301,11.5982,186407.33702513,0
+CVLG.US,D,20181112,000000,11.6273,11.6829,11.4308,11.4912,225638.98150916,0
+CVLG.US,D,20181113,000000,11.5495,11.695,11.4235,11.4814,142568.4248792,0
+CVLG.US,D,20181114,000000,11.5836,11.678,11.3601,11.4138,134005.31856916,0
+CVLG.US,D,20181115,000000,11.4863,11.933,11.4863,11.7923,246807.34198425,0
+CVLG.US,D,20181116,000000,11.6999,11.8745,11.567,11.763,192331.84758232,0
+CVLG.US,D,20181119,000000,11.6999,11.7972,11.5203,11.6901,178808.01685845,0
+CVLG.US,D,20181120,000000,11.6031,11.7607,11.2823,11.2922,191834.54215227,0
+CVLG.US,D,20181121,000000,11.331,11.5495,11.1903,11.2098,121835.72040068,0
+CVLG.US,D,20181123,000000,11.1709,11.1806,10.9476,11.1222,82454.062295185,0
+CVLG.US,D,20181126,000000,11.2292,11.2902,10.8146,10.9092,475576.05973297,0
+CVLG.US,D,20181127,000000,10.8264,11.0059,10.4867,10.5646,222044.81953741,0
+CVLG.US,D,20181128,000000,10.5695,11.0205,10.3802,10.8606,556523.82087019,0
+CVLG.US,D,20181129,000000,10.841,10.9767,10.6468,10.875,287146.62128976,0
+CVLG.US,D,20181130,000000,10.8848,11.0935,10.8848,11.0546,159772.72678169,0
+CVLG.US,D,20181203,000000,11.1758,11.3601,10.841,10.9622,290140.72877567,0
+CVLG.US,D,20181204,000000,10.9378,10.9378,9.8122,9.90905,486833.24628598,0
+CVLG.US,D,20181206,000000,9.7052,9.9772,9.66675,9.82685,539298.96915652,0
+CVLG.US,D,20181207,000000,9.88475,10.3364,9.88475,10.0936,282570.1783446,0
+CVLG.US,D,20181210,000000,10.0546,10.1933,9.7392,9.92845,174560.37089185,0
+CVLG.US,D,20181211,000000,10.0692,10.1763,9.8366,10.0404,231407.31350155,0
+CVLG.US,D,20181212,000000,10.1325,10.2876,9.8122,9.82685,190091.91816597,0
+CVLG.US,D,20181213,000000,9.8317,9.98205,9.2663,9.3028,186405.28204401,0
+CVLG.US,D,20181214,000000,9.20535,9.3514,9.03315,9.10865,186481.3163453,0
+CVLG.US,D,20181217,000000,9.06975,9.2639,8.84535,9.06975,329187.42495926,0
+CVLG.US,D,20181218,000000,9.1574,9.6181,8.8658,9.5354,572854.75579838,0
+CVLG.US,D,20181219,000000,9.47745,9.5792,9.0989,9.1426,206447.51286758,0
+CVLG.US,D,20181220,000000,9.0502,9.49695,8.83175,9.25895,239380.64023132,0
+CVLG.US,D,20181221,000000,9.28335,9.28335,8.84145,9.04535,311510.47740013,0
+CVLG.US,D,20181224,000000,8.99715,9.1957,8.79815,9.04535,143147.92955389,0
+CVLG.US,D,20181226,000000,9.08915,9.34165,8.9247,9.3271,154238.66263651,0
+CVLG.US,D,20181227,000000,9.1859,9.41905,9.0381,9.40455,161655.08948387,0
+CVLG.US,D,20181228,000000,9.38495,9.6449,9.0211,9.1768,302092.49894584,0
+CVLG.US,D,20181231,000000,9.18115,9.31735,9.0896,9.31735,151511.70269569,0
+CVLG.US,D,20190102,000000,9.1426,9.80735,9.1426,9.55975,249949.40811049,0
+CVLG.US,D,20190103,000000,9.48715,9.6181,9.24435,9.41415,293819.14497316,0
+CVLG.US,D,20190104,000000,9.5066,9.7539,9.4702,9.6181,127242.37571667,0
+CVLG.US,D,20190107,000000,9.58405,9.84145,9.50175,9.7102,219204.83563522,0
+CVLG.US,D,20190108,000000,9.8512,9.99185,9.7392,9.8994,149216.2887892,0
+CVLG.US,D,20190109,000000,9.92845,10.1714,9.69115,10.1568,319311.18571614,0
+CVLG.US,D,20190110,000000,10.0838,10.1859,9.9432,10.0502,165432.14477493,0
+CVLG.US,D,20190111,000000,10.0161,10.385,9.9432,10.22,379376.22875338,0
+CVLG.US,D,20190114,000000,10.0984,10.3704,9.95285,10.273,249279.48426671,0
+CVLG.US,D,20190115,000000,10.3071,10.4186,9.96505,10.1664,236772.86919523,0
+CVLG.US,D,20190116,000000,10.1714,10.4527,10.1714,10.4088,215380.51577848,0
+CVLG.US,D,20190117,000000,10.4138,10.6545,10.1812,10.6225,458608.08065882,0
+CVLG.US,D,20190118,000000,10.7248,10.95,10.5549,10.8312,205504.27653536,0
+CVLG.US,D,20190122,000000,10.8312,10.875,10.5596,10.7874,488717.66396928,0
+CVLG.US,D,20190123,000000,10.8312,10.9962,10.6127,10.8606,443510.13440013,0
+CVLG.US,D,20190124,000000,11.86,11.86,10.8044,11.4039,803738.04911539,0
+CVLG.US,D,20190125,000000,11.5349,11.8306,11.4283,11.5689,340119.92449596,0
+CVLG.US,D,20190128,000000,11.5398,11.5398,11.2779,11.4863,340995.34645134,0
+CVLG.US,D,20190129,000000,11.5058,11.763,11.4629,11.5836,205487.83668643,0
+CVLG.US,D,20190130,000000,11.661,11.8021,11.4765,11.7388,310569.29604903,0
+CVLG.US,D,20190131,000000,11.6901,11.6901,11.2922,11.443,501027.00085364,0
+CVLG.US,D,20190201,000000,11.4526,11.5982,11.2391,11.3067,198457.74628888,0
+CVLG.US,D,20190204,000000,11.3067,11.4668,11.1466,11.443,223376.44730054,0
+CVLG.US,D,20190205,000000,11.443,11.5398,11.3749,11.5349,397589.5263838,0
+CVLG.US,D,20190206,000000,11.5252,11.5544,11.3554,11.4526,195874.63502617,0
+CVLG.US,D,20190207,000000,11.3798,11.4863,11.2391,11.4716,160302.91190959,0
+CVLG.US,D,20190208,000000,11.3844,11.4235,11.057,11.2292,89108.091148535,0
+CVLG.US,D,20190211,000000,11.2391,11.3116,11.0619,11.2487,220998.8341494,0
+CVLG.US,D,20190212,000000,11.3505,11.5592,11.2707,11.4668,216987.51101114,0
+CVLG.US,D,20190213,000000,11.4716,11.6755,11.457,11.5689,182741.25071433,0
+CVLG.US,D,20190214,000000,11.5252,11.7485,11.5252,11.6755,130051.53490213,0
+CVLG.US,D,20190215,000000,11.7145,11.9812,11.6366,11.7826,343814.7805424,0
+CVLG.US,D,20190219,000000,11.7778,12.0638,11.6706,11.7874,312665.37678726,0
+CVLG.US,D,20190220,000000,11.8064,12.1272,11.8064,11.8648,176118.04657772,0
+CVLG.US,D,20190221,000000,11.8892,11.9378,11.6852,11.8698,333529.60005721,0
+CVLG.US,D,20190222,000000,11.8698,11.9908,11.7485,11.9573,166490.46004963,0
+CVLG.US,D,20190225,000000,12.0151,12.098,11.7193,11.7193,120705.48078692,0
+CVLG.US,D,20190226,000000,11.7241,11.7898,11.5154,11.5203,278421.17147158,0
+CVLG.US,D,20190227,000000,11.5154,11.5471,11.2968,11.3164,138723.55521131,0
+CVLG.US,D,20190228,000000,11.3212,11.3212,10.914,11.0693,225754.06045165,0
+CVLG.US,D,20190301,000000,11.1417,11.37,11.0643,11.1514,163960.77829593,0
+CVLG.US,D,20190304,000000,11.1709,11.244,10.841,10.9719,205843.34841951,0
+CVLG.US,D,20190305,000000,10.9767,11.0887,10.749,10.9476,306800.46068245,0
+CVLG.US,D,20190306,000000,10.9476,10.9864,10.8216,10.9042,179278.607534,0
+CVLG.US,D,20190307,000000,10.8702,10.9744,10.7778,10.8994,133205.93091507,0
+CVLG.US,D,20190308,000000,10.8555,10.9914,10.8166,10.8702,195841.75532832,0
+CVLG.US,D,20190311,000000,10.8702,11.1684,10.7729,11.1514,172684.17313301,0
+CVLG.US,D,20190312,000000,11.1806,11.1806,10.8848,11.0108,86442.780641187,0
+CVLG.US,D,20190313,000000,11.0693,11.2512,11.0448,11.079,80148.373483121,0
+CVLG.US,D,20190314,000000,11.0838,11.0838,10.8021,10.8361,117970.30092163,0
+CVLG.US,D,20190315,000000,10.841,10.9694,10.5835,10.6225,400065.77862847,0
+CVLG.US,D,20190318,000000,10.6614,10.7101,10.312,10.385,207047.56735342,0
+CVLG.US,D,20190319,000000,9.6181,9.7052,9.36555,9.5164,863188.65279898,0
+CVLG.US,D,20190320,000000,9.4288,9.62785,9.2006,9.6035,609112.84260771,0
+CVLG.US,D,20190321,000000,9.59865,9.80735,9.47985,9.5115,397252.50948077,0
+CVLG.US,D,20190322,000000,9.5066,9.5066,9.1475,9.1621,323912.2884347,0
+CVLG.US,D,20190325,000000,9.1524,9.22,8.91925,8.97775,310731.63955718,0
+CVLG.US,D,20190326,000000,9.18115,9.20535,8.95335,9.18115,214087.93265658,0
+CVLG.US,D,20190327,000000,9.13785,9.24435,9.04045,9.06975,310493.26174773,0
+CVLG.US,D,20190328,000000,9.10865,9.2735,9.0794,9.23955,232140.94175991,0
+CVLG.US,D,20190329,000000,9.2006,9.36555,9.1037,9.2103,521942.59865148,0
+CVLG.US,D,20190401,000000,9.2297,9.8026,9.2297,9.72465,256944.56382908,0
+CVLG.US,D,20190402,000000,9.72465,9.9189,9.60835,9.86585,206081.72622894,0
+CVLG.US,D,20190403,000000,9.92365,10.1082,9.77725,9.80735,320330.45634966,0
+CVLG.US,D,20190404,000000,9.82195,10.0594,9.74405,9.7636,182404.23381131,0
+CVLG.US,D,20190405,000000,9.78795,9.93835,9.7102,9.86585,178047.67384556,0
+CVLG.US,D,20190408,000000,9.8026,9.9189,9.7392,9.8317,310982.34725333,0
+CVLG.US,D,20190409,000000,9.80735,9.8707,9.60835,9.70075,693451.32258618,0
+CVLG.US,D,20190410,000000,9.7344,9.7344,9.5864,9.59375,150648.610627,0
+CVLG.US,D,20190411,000000,9.60835,9.67305,9.40455,9.5066,939268.16367257,0
+CVLG.US,D,20190412,000000,9.58885,10.1373,9.58885,9.8994,403768.85459936,0
+CVLG.US,D,20190415,000000,9.90425,10.0259,9.58405,9.67645,424166.59715599,0
+CVLG.US,D,20190416,000000,9.6035,9.74905,9.5164,9.6863,163543.6171294,0
+CVLG.US,D,20190417,000000,9.7149,10.0308,9.7149,9.87985,149045.72535658,0
+CVLG.US,D,20190418,000000,9.92845,10.0259,9.69115,9.82685,102960.71885095,0
+CVLG.US,D,20190422,000000,9.7636,10.152,9.74405,10.0259,435514.2028781,0
+CVLG.US,D,20190423,000000,10.0789,10.1178,9.9432,10.0356,144374.75328009,0
+CVLG.US,D,20190424,000000,10.0692,10.1812,9.92365,10.0064,173795.91791672,0
+CVLG.US,D,20190425,000000,9.99185,10.0404,9.567,9.6035,255623.21097154,0
+CVLG.US,D,20190426,000000,9.1768,9.52365,9.0112,9.28335,340041.83521356,0
+CVLG.US,D,20190429,000000,9.3222,10.113,9.2639,10.0404,365024.2406398,0
+CVLG.US,D,20190430,000000,10.0161,10.0161,9.35585,9.47745,307219.67683008,0
+CVLG.US,D,20190501,000000,9.02585,9.23755,9.02585,9.05505,253112.0240479,0
+CVLG.US,D,20190502,000000,9.03065,9.1475,8.8658,9.1475,243252.22465372,0
+CVLG.US,D,20190503,000000,9.1524,9.34655,8.9728,9.27835,120592.45682555,0
+CVLG.US,D,20190506,000000,9.12315,9.35585,9.0745,9.2688,83941.868623112,0
+CVLG.US,D,20190507,000000,9.12315,9.1621,8.92905,9.04045,117877.82677142,0
+CVLG.US,D,20190508,000000,9.05505,9.13785,8.9096,8.9096,155611.39002195,0
+CVLG.US,D,20190509,000000,8.9387,9.1909,8.89985,9.01615,182878.93444909,0
+CVLG.US,D,20190510,000000,8.9873,8.9873,8.76405,8.9339,137959.10223619,0
+CVLG.US,D,20190513,000000,8.76405,8.76405,8.3319,8.4195,224500.52197094,0
+CVLG.US,D,20190514,000000,8.4195,8.75915,8.4099,8.5992,452852.07855313,0
+CVLG.US,D,20190515,000000,8.52615,8.6477,8.44385,8.6088,167538.50041875,0
+CVLG.US,D,20190516,000000,8.5992,8.87555,8.5455,8.643,334898.21748041,0
+CVLG.US,D,20190517,000000,8.51635,8.69495,8.405,8.4244,266576.2603194,0
+CVLG.US,D,20190520,000000,8.3709,8.53105,8.3081,8.38065,143464.39664574,0
+CVLG.US,D,20190521,000000,8.405,8.5359,8.25935,8.28375,96791.665540961,0
+CVLG.US,D,20190522,000000,8.9826,8.9826,8.1091,8.1524,285884.86288461,0
+CVLG.US,D,20190523,000000,8.13295,8.13295,7.9232,8.04585,193702.51998664,0
+CVLG.US,D,20190524,000000,8.0994,8.0994,7.9149,8.00685,124470.20619129,0
+CVLG.US,D,20190528,000000,7.9971,7.9971,7.7932,7.81265,238412.74412573,0
+CVLG.US,D,20190529,000000,7.7694,7.7743,7.49985,7.57525,141851.23646974,0
+CVLG.US,D,20190530,000000,7.5801,7.69295,7.38115,7.5509,210787.63298439,0
+CVLG.US,D,20190531,000000,7.44385,7.47305,7.20645,7.2886,252752.40235261,0
+CVLG.US,D,20190603,000000,7.29355,7.42395,7.255,7.2984,213093.32179648,0
+CVLG.US,D,20190604,000000,7.40545,7.7549,7.39565,7.74025,354342.44879925,0
+CVLG.US,D,20190605,000000,7.8419,7.8575,7.40785,7.44875,200695.62072412,0
+CVLG.US,D,20190606,000000,7.42975,7.44385,7.06085,7.2259,161764.00348301,0
+CVLG.US,D,20190607,000000,7.2789,7.50225,7.17235,7.44875,181598.68121387,0
+CVLG.US,D,20190610,000000,7.50225,7.69155,7.4803,7.63315,157058.09672755,0
+CVLG.US,D,20190611,000000,7.73045,7.7884,7.4584,7.46825,212947.41813722,0
+CVLG.US,D,20190612,000000,7.46335,7.48765,7.3081,7.38115,86689.378375096,0
+CVLG.US,D,20190613,000000,7.40545,7.62825,7.40545,7.60445,87328.477502148,0
+CVLG.US,D,20190614,000000,7.60445,7.61075,7.36175,7.4341,227124.73285597,0
+CVLG.US,D,20190617,000000,7.40055,7.4341,7.2789,7.3031,130485.13591759,0
+CVLG.US,D,20190618,000000,7.3081,7.56065,7.25945,7.26425,187266.31913158,0
+CVLG.US,D,20190619,000000,7.1772,7.221,6.90075,7.08965,329658.01563481,0
+CVLG.US,D,20190620,000000,7.1091,7.16745,6.90075,6.91495,205097.39027441,0
+CVLG.US,D,20190621,000000,6.88625,6.93195,6.60935,6.65305,529486.43432801,0
+CVLG.US,D,20190624,000000,6.65795,6.6726,6.4492,6.53675,378139.1301216,0
+CVLG.US,D,20190625,000000,6.5271,6.57285,6.4371,6.4492,231935.44364833,0
+CVLG.US,D,20190626,000000,6.50275,6.5704,6.4396,6.45895,257595.99284284,0
+CVLG.US,D,20190627,000000,6.4784,6.8181,6.4784,6.81325,281378.28929737,0
+CVLG.US,D,20190628,000000,6.89115,7.4127,6.89115,7.13835,678657.51353268,0
+CVLG.US,D,20190701,000000,7.26915,7.27405,7.05355,7.16745,288217.26645115,0
+CVLG.US,D,20190702,000000,7.148,7.36175,6.8375,6.86185,600779.89418262,0
+CVLG.US,D,20190703,000000,6.8668,7.13335,6.86185,7.0365,133719.67619405,0
+CVLG.US,D,20190705,000000,7.0122,7.1285,6.90565,7.1091,120479.43286417,0
+CVLG.US,D,20190708,000000,7.08965,7.17235,7.0122,7.06085,189654.20718828,0
+CVLG.US,D,20190709,000000,7.022,7.15285,6.87155,6.98305,127145.79160422,0
+CVLG.US,D,20190710,000000,7.022,7.0799,6.7841,6.7888,286106.80084512,0
+CVLG.US,D,20190711,000000,6.82785,6.8473,6.5271,6.5465,225832.14973404,0
+CVLG.US,D,20190712,000000,6.5514,6.74995,6.52215,6.60935,1013477.6417307,0
+CVLG.US,D,20190715,000000,6.59955,7.148,6.59955,7.0658,463687.99397736,0
+CVLG.US,D,20190716,000000,7.13335,7.5169,7.12755,7.3568,395113.27413911,0
+CVLG.US,D,20190717,000000,7.2502,7.3131,6.5947,7.1091,755254.87964748,0
+CVLG.US,D,20190718,000000,7.01715,7.17235,6.87155,7.01715,340502.15098353,0
+CVLG.US,D,20190719,000000,7.0365,7.2307,6.949,7.1625,206677.67075257,0
+CVLG.US,D,20190722,000000,7.148,7.3131,7.148,7.148,189569.95296253,0
+CVLG.US,D,20190723,000000,7.15785,7.18885,7.0317,7.1091,178719.65267047,0
+CVLG.US,D,20190724,000000,7.40055,7.41995,7.08475,7.40055,311327.58408081,0
+CVLG.US,D,20190725,000000,7.40055,7.6381,7.35185,7.56065,391058.79639739,0
+CVLG.US,D,20190726,000000,7.57035,7.84435,7.57035,7.7694,287358.2843447,0
+CVLG.US,D,20190729,000000,7.7549,7.93735,7.70615,7.89545,270938.98522849,0
+CVLG.US,D,20190730,000000,7.82245,8.1767,7.7884,8.1767,442605.94270913,0
+CVLG.US,D,20190731,000000,8.1767,8.3709,8.03365,8.1767,342811.94975782,0
+CVLG.US,D,20190801,000000,8.1621,8.3524,7.65265,7.70615,263216.36619489,0
+CVLG.US,D,20190802,000000,7.64775,7.64775,7.36645,7.56065,162809.98887102,0
+CVLG.US,D,20190805,000000,7.36645,7.41945,7.0122,7.0658,342135.86097068,0
+CVLG.US,D,20190806,000000,7.2307,7.2502,6.98305,7.2307,240874.61150258,0
+CVLG.US,D,20190807,000000,7.0803,7.23555,7.0754,7.15285,149945.80708535,0
+CVLG.US,D,20190808,000000,7.20155,7.439,7.1694,7.40545,110504.5545275,0
+CVLG.US,D,20190809,000000,7.36175,7.36175,7.07065,7.21125,218518.4719425,0
+CVLG.US,D,20190812,000000,7.1285,7.20645,6.9539,6.9733,145994.07839944,0
+CVLG.US,D,20190813,000000,6.95865,7.24045,6.90565,7.0365,224073.08589884,0
+CVLG.US,D,20190814,000000,6.8764,6.9539,6.68225,6.89115,386470.02356553,0
+CVLG.US,D,20190815,000000,6.9101,6.91495,6.5606,6.624,179630.00930482,0
+CVLG.US,D,20190816,000000,6.65305,6.8813,6.58985,6.8521,238743.59608538,0
+CVLG.US,D,20190819,000000,6.96845,7.15385,6.91495,7.0658,220637.15747301,0
+CVLG.US,D,20190820,000000,7.0365,7.1139,6.86185,7.056,219169.90095623,0
+CVLG.US,D,20190821,000000,7.13835,7.40055,7.13835,7.1625,155829.21802023,0
+CVLG.US,D,20190822,000000,7.1966,7.21605,7.0993,7.13335,116371.52561345,0
+CVLG.US,D,20190823,000000,7.07065,7.07065,6.67745,6.7646,252750.34737149,0
+CVLG.US,D,20190826,000000,6.90075,6.91975,6.69205,6.8424,151694.596015,0
+CVLG.US,D,20190827,000000,6.9101,6.9781,6.619,6.70665,199310.56345199,0
+CVLG.US,D,20190828,000000,6.65305,6.9295,6.60935,6.83265,121065.10248221,0
+CVLG.US,D,20190829,000000,6.8668,7.08965,6.8668,6.95865,133016.8726524,0
+CVLG.US,D,20190830,000000,7.01715,7.15285,6.949,6.9781,129753.56264032,0
+CVLG.US,D,20190903,000000,6.86185,6.9392,6.6872,6.8521,318548.78772215,0
+CVLG.US,D,20190904,000000,6.93445,7.01715,6.8424,6.9879,271366.42130061,0
+CVLG.US,D,20190905,000000,7.0993,7.74025,7.0365,7.5071,431496.71479649,0
+CVLG.US,D,20190906,000000,7.5315,7.6672,7.3021,7.4584,258629.64834413,0
+CVLG.US,D,20190909,000000,7.84685,8.27885,7.7549,8.26425,645383.25930369,0
+CVLG.US,D,20190910,000000,8.2886,8.8176,8.10425,8.7933,421347.16306495,0
+CVLG.US,D,20190911,000000,8.84145,8.84145,8.492,8.77375,388668.85335958,0
+CVLG.US,D,20190912,000000,8.7251,8.9387,8.366,8.8803,362330.16039684,0
+CVLG.US,D,20190913,000000,8.9144,9.03565,8.5992,8.70075,406923.25061231,0
+CVLG.US,D,20190916,000000,8.657,8.83705,8.5455,8.6477,293321.83954311,0
+CVLG.US,D,20190917,000000,8.643,8.7397,8.4873,8.71545,313670.26255296,0
+CVLG.US,D,20190918,000000,8.6911,8.71055,8.4099,8.57965,336998.40818088,0
+CVLG.US,D,20190919,000000,8.61375,8.6142,8.31735,8.3709,316292.41845685,0
+CVLG.US,D,20190920,000000,8.38065,8.4195,8.18395,8.2205,332691.1677619,0
+CVLG.US,D,20190923,000000,8.18165,8.366,8.13775,8.30325,145796.80021231,0
+CVLG.US,D,20190924,000000,8.3319,8.38545,8.04585,8.12365,318848.81496508,0
+CVLG.US,D,20190925,000000,8.0361,8.38065,8.0361,8.26925,292999.20750792,0
+CVLG.US,D,20190926,000000,8.2448,8.36115,8.1091,8.13295,129237.76238023,0
+CVLG.US,D,20190927,000000,8.18165,8.31735,8.041,8.07005,136553.4951529,0
+CVLG.US,D,20190930,000000,8.07005,8.16945,7.9538,7.97765,188850.70957196,0
+CVLG.US,D,20191001,000000,7.96305,8.0654,7.5363,7.6623,311512.53238125,0
+CVLG.US,D,20191002,000000,7.56065,7.65265,7.2789,7.3081,256461.64326685,0
+CVLG.US,D,20191003,000000,7.2984,7.3568,7.0073,7.2716,209897.8261612,0
+CVLG.US,D,20191004,000000,7.2886,7.39565,7.21605,7.3131,141600.5287736,0
+CVLG.US,D,20191007,000000,7.3081,7.46335,7.1625,7.4341,161435.20650446,0
+CVLG.US,D,20191008,000000,7.42495,7.42495,7.1918,7.26425,155050.3801773,0
+CVLG.US,D,20191009,000000,7.2886,7.47795,7.2837,7.4152,226370.55478645,0
+CVLG.US,D,20191010,000000,7.44875,7.5315,7.2886,7.3081,146409.18458486,0
+CVLG.US,D,20191011,000000,7.439,7.745,7.439,7.69155,173717.82863432,0
+CVLG.US,D,20191014,000000,7.7256,7.7645,7.37625,7.4103,284785.44798756,0
+CVLG.US,D,20191015,000000,7.37625,7.6381,7.37625,7.5557,143626.7401539,0
+CVLG.US,D,20191016,000000,7.56065,7.8662,7.56065,7.745,118350.47242808,0
+CVLG.US,D,20191017,000000,7.7884,7.92945,7.7743,7.876,99888.522082652,0
+CVLG.US,D,20191018,000000,7.47305,8.03115,7.47305,7.75735,644633.19119638,0
+CVLG.US,D,20191021,000000,7.7932,7.9149,7.7932,7.837,331593.80784601,0
+CVLG.US,D,20191022,000000,7.876,8.04585,7.62825,7.95825,218224.60964292,0
+CVLG.US,D,20191023,000000,7.24535,8.01375,7.0317,7.8906,392429.46880171,0
+CVLG.US,D,20191024,000000,7.80795,8.167,7.7836,8.00685,233493.11933421,0
+CVLG.US,D,20191025,000000,7.99235,8.2157,7.95825,8.0994,206114.60592681,0
+CVLG.US,D,20191028,000000,8.2011,8.3076,8.1864,8.2011,208459.33938008,0
+CVLG.US,D,20191029,000000,8.1286,8.1938,8.03115,8.12365,216023.72486777,0
+CVLG.US,D,20191030,000000,7.89545,7.9101,7.42975,7.6429,360860.84889894,0
+CVLG.US,D,20191031,000000,7.62345,7.62345,7.1966,7.4584,340956.30181015,0
+CVLG.US,D,20191101,000000,7.48765,7.64775,7.44385,7.5801,226660.30712377,0
+CVLG.US,D,20191104,000000,7.6672,7.82245,7.6575,7.71095,305427.73329701,0
+CVLG.US,D,20191105,000000,7.7694,7.98745,7.57525,7.6623,266872.17760012,0
+CVLG.US,D,20191106,000000,7.65265,7.6672,7.5363,7.5801,102237.36549815,0
+CVLG.US,D,20191107,000000,7.67695,7.7499,7.4536,7.4828,197956.3308966,0
+CVLG.US,D,20191108,000000,7.4584,7.5217,7.33735,7.34705,72403.149657219,0
+CVLG.US,D,20191111,000000,7.33735,7.39325,7.1504,7.33735,166502.78993632,0
+CVLG.US,D,20191112,000000,7.3081,7.5363,7.21125,7.44875,126184.06044197,0
+CVLG.US,D,20191113,000000,7.35185,7.4152,7.1393,7.3568,184095.48326972,0
+CVLG.US,D,20191114,000000,7.3081,7.3908,7.20155,7.221,152097.37231372,0
+CVLG.US,D,20191115,000000,7.2984,7.3106,7.1772,7.1869,159772.72678169,0
+CVLG.US,D,20191118,000000,7.1188,7.21125,6.90075,6.9295,207814.07530967,0
+CVLG.US,D,20191119,000000,6.9295,6.94405,6.7212,6.7646,142180.03344829,0
+CVLG.US,D,20191120,000000,6.69695,6.7937,6.532,6.7212,378237.76921516,0
+CVLG.US,D,20191121,000000,6.77425,6.8035,6.63695,6.6726,306204.51615882,0
+CVLG.US,D,20191122,000000,6.7212,6.7212,6.42485,6.4833,205391.25257401,0
+CVLG.US,D,20191125,000000,6.4541,6.77425,6.3329,6.60935,248845.88325124,0
+CVLG.US,D,20191126,000000,6.58985,6.7212,6.4687,6.64095,380060.537465,0
+CVLG.US,D,20191127,000000,6.5802,6.74995,6.52215,6.5704,187432.77260197,0
+CVLG.US,D,20191129,000000,6.5563,6.58985,6.46385,6.5173,133873.79977774,0
+CVLG.US,D,20191202,000000,6.532,6.5704,6.2769,6.3815,285597.16552838,0
+CVLG.US,D,20191203,000000,6.28425,6.31345,6.09975,6.1922,303855.67274332,0
+CVLG.US,D,20191204,000000,6.2404,6.3329,6.0901,6.1145,340163.07909941,0
+CVLG.US,D,20191205,000000,6.16785,6.28425,6.1145,6.18265,157822.54970268,0
+CVLG.US,D,20191206,000000,6.2069,6.42485,6.16315,6.2307,294014.36817916,0
+CVLG.US,D,20191209,000000,6.2069,6.294,6.1241,6.26485,220086.42253395,0
+CVLG.US,D,20191210,000000,6.25985,6.25985,6.14355,6.2307,215436.00026863,0
+CVLG.US,D,20191211,000000,6.255,6.3859,6.21615,6.34265,220437.82430476,0
+CVLG.US,D,20191212,000000,6.37195,6.624,6.37195,6.51245,269666.95191777,0
+CVLG.US,D,20191213,000000,6.493,6.5947,6.3791,6.4541,361142.38131182,0
+CVLG.US,D,20191216,000000,6.4735,6.61455,6.3767,6.3859,264650.74301379,0
+CVLG.US,D,20191217,000000,6.4006,6.48815,6.36695,6.45895,141214.19232381,0
+CVLG.US,D,20191218,000000,6.45895,6.52215,6.34265,6.48815,271641.78877016,0
+CVLG.US,D,20191219,000000,6.48815,6.48815,6.294,6.4201,305431.84325922,0
+CVLG.US,D,20191220,000000,6.42965,6.42965,6.15335,6.24535,577519.56293154,0
+CVLG.US,D,20191223,000000,6.25985,6.28915,6.18265,6.2307,173600.69471071,0
+CVLG.US,D,20191224,000000,6.255,6.34265,6.15825,6.16785,83754.865341562,0
+CVLG.US,D,20191226,000000,6.16315,6.1922,6.09975,6.1777,220022.71811936,0
+CVLG.US,D,20191227,000000,6.1874,6.3085,6.1121,6.25985,250664.54153884,0
+CVLG.US,D,20191230,000000,6.3085,6.3329,6.09975,6.1339,179445.06100439,0
+CVLG.US,D,20191231,000000,6.09975,6.28915,6.08525,6.27205,250572.06738861,0
+CVLG.US,D,20200102,000000,6.37195,6.46385,6.31345,6.4102,267090.00559838,0
+CVLG.US,D,20200103,000000,6.28425,6.42965,6.2307,6.3815,288229.59633785,0
+CVLG.US,D,20200106,000000,6.32325,6.32325,6.05115,6.08035,300415.63435526,0
+CVLG.US,D,20200107,000000,6.0609,6.37195,5.9908,6.3621,521601.47178622,0
+CVLG.US,D,20200108,000000,6.3573,6.3573,6.1241,6.26485,447922.17885602,0
+CVLG.US,D,20200109,000000,6.28425,6.4735,6.26485,6.39085,327644.13414122,0
+CVLG.US,D,20200110,000000,6.36695,6.49395,6.3037,6.48575,439844.04808935,0
+CVLG.US,D,20200113,000000,6.4784,6.4784,6.3573,6.4492,207639.40191482,0
+CVLG.US,D,20200114,000000,6.4396,6.65305,6.4006,6.6288,447176.22071096,0
+CVLG.US,D,20200115,000000,6.6288,6.87155,6.6288,6.7792,381515.46409505,0
+CVLG.US,D,20200116,000000,6.81325,6.9977,6.81325,6.857,191164.61830848,0
+CVLG.US,D,20200117,000000,6.8473,6.91975,6.6872,6.8035,274966.74821571,0
+CVLG.US,D,20200121,000000,6.74995,6.75475,6.4954,6.619,275513.37319254,0
+CVLG.US,D,20200122,000000,6.65795,6.7017,6.3621,6.4006,354124.62080095,0
+CVLG.US,D,20200123,000000,6.34265,6.35235,6.09495,6.26485,545827.64416181,0
+CVLG.US,D,20200124,000000,6.69205,7.41805,6.5271,6.63845,899528.93885289,0
+CVLG.US,D,20200127,000000,6.8375,6.8521,6.6628,6.69695,486492.11942073,0
+CVLG.US,D,20200128,000000,6.74995,6.7693,6.6483,6.7212,861193.26613542,0
+CVLG.US,D,20200129,000000,6.74505,6.83265,6.6726,6.7017,695565.89815447,0
+CVLG.US,D,20200130,000000,6.58985,6.6726,6.493,6.64345,351960.72568588,0
+CVLG.US,D,20200131,000000,6.6045,6.69695,6.10965,6.15575,669523.12247238,0
+CVLG.US,D,20200203,000000,6.21115,6.21615,5.8093,5.96895,390199.81429093,0
+CVLG.US,D,20200204,000000,6.06575,6.146,5.90575,5.90575,331871.23029668,0
+CVLG.US,D,20200205,000000,5.9786,6.28425,5.9786,6.221,196209.59694807,0
+CVLG.US,D,20200206,000000,6.255,6.3621,6.1922,6.3037,226874.02515982,0
+CVLG.US,D,20200207,000000,6.26485,6.34265,6.2419,6.3037,329594.31122022,0
+CVLG.US,D,20200210,000000,6.28425,6.3475,6.0706,6.1388,159982.33485551,0
+CVLG.US,D,20200211,000000,6.28425,6.6628,6.28425,6.4784,430752.8116325,0
+CVLG.US,D,20200212,000000,6.5173,6.6483,6.4006,6.624,297976.37177067,0
+CVLG.US,D,20200213,000000,6.5514,6.75475,6.5514,6.7017,270349.20564823,0
+CVLG.US,D,20200214,000000,6.67745,6.7042,6.5514,6.58985,334197.46891989,0
+CVLG.US,D,20200218,000000,6.5704,6.75975,6.51245,6.75975,298163.37505222,0
+CVLG.US,D,20200219,000000,6.75975,7.13335,6.74505,7.0754,435557.35748153,0
+CVLG.US,D,20200220,000000,7.06085,7.5461,7.0488,7.52655,380933.90443926,0
+CVLG.US,D,20200221,000000,7.49255,7.7159,7.3568,7.6429,311681.04083275,0
+CVLG.US,D,20200224,000000,7.47545,7.5217,7.2502,7.26425,393946.04486525,0
+CVLG.US,D,20200225,000000,7.26425,7.26915,6.619,6.6872,460188.36113696,0
+CVLG.US,D,20200226,000000,6.7261,6.75475,6.2526,6.32325,383765.66841699,0
+CVLG.US,D,20200227,000000,6.1388,6.28425,5.8716,5.8765,625573.24134623,0
+CVLG.US,D,20200228,000000,5.6293,5.91535,5.60005,5.8716,465048.3914761,0
+CVLG.US,D,20200302,000000,5.89595,5.89595,5.52705,5.8429,378942.62773793,0
+CVLG.US,D,20200303,000000,5.7942,6.0414,5.72605,5.9883,375153.24256018,0
+CVLG.US,D,20200304,000000,6.1777,6.4029,6.05605,6.4006,318628.93198566,0
+CVLG.US,D,20200305,000000,6.1145,6.311,6.1145,6.1388,300801.97080507,0
+CVLG.US,D,20200306,000000,5.8526,6.0078,5.68715,5.82345,511864.97125899,0
+CVLG.US,D,20200309,000000,5.43985,5.47895,5.03215,5.0955,475857.59214583,0
+CVLG.US,D,20200310,000000,5.3718,5.7212,5.2312,5.6731,431017.90419645,0
+CVLG.US,D,20200311,000000,5.46915,5.50325,5.2945,5.40595,348693.30571158,0
+CVLG.US,D,20200312,000000,4.90127,5.15815,4.77766,4.81852,354311.62408252,0
+CVLG.US,D,20200313,000000,5.1631,5.21655,4.89151,5.20685,456261.29222444,0
+CVLG.US,D,20200316,000000,5.07595,5.4219,4.87205,5.0565,579371.10091697,0
+CVLG.US,D,20200317,000000,5.14895,5.93975,5.0856,5.7212,803398.97723126,0
+CVLG.US,D,20200318,000000,5.4352,5.89595,4.90127,5.1197,654320.37217683,0
+CVLG.US,D,20200319,000000,5.1003,5.6098,5.0273,5.31385,480851.19625753,0
+CVLG.US,D,20200320,000000,5.27495,5.3237,4.39172,4.51303,643589.26078949,0
+CVLG.US,D,20200323,000000,4.53245,4.81367,4.48394,4.65358,444671.19873064,0
+CVLG.US,D,20200324,000000,4.94499,5.20685,4.80881,5.14895,523362.59060258,0
+CVLG.US,D,20200325,000000,5.1344,5.4497,4.97913,5.0516,448150.28175989,0
+CVLG.US,D,20200326,000000,5.2653,5.51635,4.77036,4.7947,478500.29786091,0
+CVLG.US,D,20200327,000000,4.61006,4.79713,4.23157,4.70711,434250.38949181,0
+CVLG.US,D,20200330,000000,4.64384,4.6633,4.33347,4.36743,481683.46360949,0
+CVLG.US,D,20200331,000000,4.3723,4.49361,4.16851,4.20729,354028.03668851,0
+CVLG.US,D,20200401,000000,4.11994,4.11994,3.625,3.63468,436151.24702404,0
+CVLG.US,D,20200402,000000,3.625,3.7463,3.47453,3.51337,516180.43160242,0
+CVLG.US,D,20200403,000000,3.50368,3.56674,3.17366,3.20768,519501.28108575,0
+CVLG.US,D,20200406,000000,3.22221,3.68806,3.22221,3.63954,587831.45817122,0
+CVLG.US,D,20200407,000000,3.72202,3.9307,3.62013,3.81911,489971.20244999,0
+CVLG.US,D,20200408,000000,3.87249,4.08597,3.70504,3.91615,391473.90258281,0
+CVLG.US,D,20200409,000000,4.05201,4.31406,3.98894,3.9938,503809.44528457,0
+CVLG.US,D,20200413,000000,4.03746,4.03746,3.5537,3.66378,318365.89440283,0
+CVLG.US,D,20200414,000000,3.76086,3.80816,3.53765,3.57644,449931.9503874,0
+CVLG.US,D,20200415,000000,3.45998,3.5412,3.3338,3.42602,271723.98801479,0
+CVLG.US,D,20200416,000000,3.45512,3.87732,3.22221,3.8482,1527841.4700266,0
+CVLG.US,D,20200417,000000,4.11513,4.22189,3.86276,3.9938,465401.84822804,0
+CVLG.US,D,20200420,000000,3.98407,4.09084,3.57162,3.63954,556320.3777397,0
+CVLG.US,D,20200421,000000,3.57644,3.62013,3.44057,3.52792,217377.95742316,0
+CVLG.US,D,20200422,000000,3.60558,3.64466,3.41146,3.46971,221650.26316316,0
+CVLG.US,D,20200423,000000,3.51824,3.64442,3.41146,3.44057,742096.83556224,0
+CVLG.US,D,20200424,000000,3.50368,3.6541,3.3775,3.59585,349918.07445668,0
+CVLG.US,D,20200427,000000,3.63954,4.09572,3.61045,4.03746,498645.27774027,0
+CVLG.US,D,20200428,000000,4.15877,4.29225,3.99385,4.12966,319323.51560284,0
+CVLG.US,D,20200429,000000,4.28496,4.7217,4.28496,4.61006,627963.18438402,0
+CVLG.US,D,20200430,000000,4.5033,4.50845,4.26592,4.30924,448986.65907409,0
+CVLG.US,D,20200501,000000,4.21702,4.3723,4.14909,4.36743,276594.29325953,0
+CVLG.US,D,20200504,000000,4.28009,4.40628,4.12966,4.38198,347898.0280197,0
+CVLG.US,D,20200505,000000,4.46452,4.5033,4.14422,4.25099,431143.25804452,0
+CVLG.US,D,20200506,000000,4.2995,4.2995,4.13453,4.16364,200444.91302798,0
+CVLG.US,D,20200507,000000,4.26068,4.33255,4.11513,4.18787,391623.91620427,0
+CVLG.US,D,20200508,000000,4.15877,4.3318,4.13936,4.19274,473083.36763935,0
+CVLG.US,D,20200511,000000,4.1976,4.36257,4.08116,4.26068,216884.76195535,0
+CVLG.US,D,20200512,000000,4.30437,4.31406,4.05686,4.05686,278949.30161836,0
+CVLG.US,D,20200513,000000,4.00836,4.01804,3.65896,3.68806,593211.39873271,0
+CVLG.US,D,20200514,000000,3.62013,3.70748,3.43575,3.66864,423038.41252335,0
+CVLG.US,D,20200515,000000,3.59104,3.90645,3.59104,3.8288,417818.7604889,0
+CVLG.US,D,20200518,000000,4.00836,4.1976,4.00836,4.11513,279497.98157632,0
+CVLG.US,D,20200519,000000,4.12966,4.26554,4.01317,4.06656,266672.84443186,0
+CVLG.US,D,20200520,000000,4.24611,4.56156,4.24611,4.44998,533405.28331609,0
+CVLG.US,D,20200521,000000,4.86232,5.20205,4.68277,5.1003,903291.60927614,0
+CVLG.US,D,20200522,000000,5.46235,5.6195,5.0468,5.17765,895143.60915154,0
+CVLG.US,D,20200526,000000,5.3864,5.7699,5.3665,5.5368,717334.31311541,0
+CVLG.US,D,20200527,000000,5.68715,5.9543,5.5173,5.89105,488432.02159416,0
+CVLG.US,D,20200528,000000,5.95915,6.4492,5.88615,6.1922,1139499.3586645,0
+CVLG.US,D,20200529,000000,6.1874,6.25025,5.92025,6.1145,900778.36737137,0
+CVLG.US,D,20200601,000000,6.09495,6.26965,6.0029,6.0029,405969.7393745,0
+CVLG.US,D,20200602,000000,6.0609,6.4877,5.9835,6.31345,510890.91021006,0
+CVLG.US,D,20200603,000000,6.4833,6.63845,6.26485,6.4102,609751.94173474,0
+CVLG.US,D,20200604,000000,6.3767,6.77425,6.3621,6.5465,503719.02611548,0
+CVLG.US,D,20200605,000000,6.8181,6.89115,6.46385,6.4735,551852.84879368,0
+CVLG.US,D,20200608,000000,6.6288,6.93445,6.622,6.8229,373369.51895156,0
+CVLG.US,D,20200609,000000,6.624,6.857,6.493,6.8035,354714.40038122,0
+CVLG.US,D,20200610,000000,6.731,6.7888,6.42485,6.624,343806.56061791,0
+CVLG.US,D,20200611,000000,6.294,6.3815,5.92025,6.05115,539995.60775482,0
+CVLG.US,D,20200612,000000,6.28425,6.4978,5.81605,5.97625,258576.21883513,0
+CVLG.US,D,20200615,000000,5.8088,6.23555,5.6683,6.0877,329526.49684339,0
+CVLG.US,D,20200616,000000,6.3957,6.3957,6.0103,6.28915,194643.70133774,0
+CVLG.US,D,20200617,000000,6.2744,6.4833,6.0973,6.45895,249513.75211392,0
+CVLG.US,D,20200618,000000,6.39085,6.46385,6.24535,6.42965,185634.66412554,0
+CVLG.US,D,20200619,000000,6.4978,6.50275,6.16315,6.26485,281168.68122355,0
+CVLG.US,D,20200622,000000,6.21115,6.3475,6.1145,6.29885,207493.49825557,0
+CVLG.US,D,20200623,000000,6.3957,6.46385,6.23555,6.34265,167487.12589085,0
+CVLG.US,D,20200624,000000,6.3475,6.3475,6.0366,6.24535,250031.60735514,0
+CVLG.US,D,20200625,000000,6.1922,6.2744,6.08525,6.23555,336570.97210875,0
+CVLG.US,D,20200626,000000,6.16785,6.4102,6.1241,6.3957,310433.66729537,0
+CVLG.US,D,20200629,000000,6.4687,6.7693,6.39615,6.7402,253987.44600329,0
+CVLG.US,D,20200630,000000,6.68225,7.01715,6.5947,7.0025,275254.44557196,0
+CVLG.US,D,20200701,000000,7.0122,7.1139,6.7017,6.7212,256410.26873893,0
+CVLG.US,D,20200702,000000,6.8764,7.0073,6.6604,6.7693,467154.74711994,0
+CVLG.US,D,20200706,000000,6.91495,7.40055,6.83265,7.34705,153521.47422705,0
+CVLG.US,D,20200707,000000,6.8521,7.60445,6.8521,7.4103,298389.42297497,0
+CVLG.US,D,20200708,000000,7.47305,7.47305,7.0122,7.1821,307663.55275114,0
+CVLG.US,D,20200709,000000,7.4152,7.8906,7.4152,7.5461,530631.05880958,0
+CVLG.US,D,20200710,000000,7.60875,7.75975,7.568,7.70615,306631.95223092,0
+CVLG.US,D,20200713,000000,7.81265,7.98255,7.69155,7.75975,291433.31189758,0
+CVLG.US,D,20200714,000000,7.7256,7.99235,7.69155,7.7354,267669.51027307,0
+CVLG.US,D,20200715,000000,7.9101,8.31735,7.8274,8.2302,537854.31743204,0
+CVLG.US,D,20200716,000000,8.15725,8.3368,7.98745,8.30325,340604.90003932,0
+CVLG.US,D,20200717,000000,8.32225,8.57965,8.3076,8.4682,433097.54508577,0
+CVLG.US,D,20200720,000000,8.4585,8.53105,8.3076,8.4099,193986.10738064,0
+CVLG.US,D,20200721,000000,8.3952,8.565,8.3709,8.54065,712016.0219874,0
+CVLG.US,D,20200722,000000,8.5602,8.87065,8.36115,8.4293,766068.19027947,0
+CVLG.US,D,20200723,000000,8.3076,8.44875,8.0506,8.26425,286034.87650606,0
+CVLG.US,D,20200724,000000,8.25935,8.41465,8.11395,8.15725,204869.28737056,0
+CVLG.US,D,20200727,000000,8.13775,8.366,7.85165,7.89545,568450.93126698,0
+CVLG.US,D,20200728,000000,7.85165,8.14065,7.837,7.84685,260435.97674503,0
+CVLG.US,D,20200729,000000,7.84685,8.58935,7.84685,8.4536,690448.99517583,0
+CVLG.US,D,20200730,000000,8.2984,8.74945,8.2984,8.74945,369584.24373602,0
+CVLG.US,D,20200731,000000,8.7203,8.74945,8.1524,8.1767,233332.83080715,0
+CVLG.US,D,20200803,000000,8.2059,8.3514,7.74025,8.07495,403873.65863627,0
+CVLG.US,D,20200804,000000,7.9971,8.5578,7.9971,8.3952,211656.88999645,0
+CVLG.US,D,20200805,000000,8.439,8.5455,8.3757,8.4585,133138.11653824,0
+CVLG.US,D,20200806,000000,8.40005,8.6039,8.10425,8.18165,176993.4685331,0
+CVLG.US,D,20200807,000000,8.0654,8.4244,8.01175,8.39035,118130.58944868,0
+CVLG.US,D,20200810,000000,8.44385,9.00635,7.81265,8.13775,625264.99417883,0
+CVLG.US,D,20200811,000000,8.07495,8.95335,8.04585,8.89985,399108.15742844,0
+CVLG.US,D,20200812,000000,9.17185,9.90275,9.1524,9.5261,420584.76507094,0
+CVLG.US,D,20200813,000000,9.49215,9.70075,9.34655,9.42405,309365.07711509,0
+CVLG.US,D,20200814,000000,9.37525,10.0453,9.37525,9.9189,296046.74450282,0
+CVLG.US,D,20200817,000000,9.7831,10.0453,9.69835,9.75875,296675.56872429,0
+CVLG.US,D,20200818,000000,9.7052,9.7831,9.5359,9.75875,169044.80157672,0
+CVLG.US,D,20200819,000000,9.7102,9.987,9.49695,9.5213,244910.59441427,0
+CVLG.US,D,20200820,000000,9.3947,9.4677,9.12315,9.24435,148069.60932652,0
+CVLG.US,D,20200821,000000,9.34165,9.62785,9.34165,9.47265,276302.48594105,0
+CVLG.US,D,20200824,000000,9.5354,9.67645,9.5115,9.6619,261629.92077338,0
+CVLG.US,D,20200825,000000,9.6619,9.6619,9.11355,9.1524,222794.88764473,0
+CVLG.US,D,20200826,000000,9.1426,9.29305,9.0745,9.1281,110087.39336096,0
+CVLG.US,D,20200827,000000,9.1475,9.1475,8.8273,8.91925,210545.14521273,0
+CVLG.US,D,20200828,000000,9.03565,9.18115,8.90225,8.9583,163627.87135515,0
+CVLG.US,D,20200831,000000,8.9096,8.96795,8.74945,8.89495,403509.92697876,0
+CVLG.US,D,20200901,000000,8.83655,9.2531,8.79815,9.17185,196353.44562618,0
+CVLG.US,D,20200902,000000,9.09395,9.09395,8.78845,8.95335,236466.67700895,0
+CVLG.US,D,20200903,000000,8.87065,8.9387,8.657,8.7349,172227.96732528,0
+CVLG.US,D,20200904,000000,8.8176,8.88275,8.39035,8.657,128236.98657677,0
+CVLG.US,D,20200908,000000,8.5018,8.5018,8.2498,8.3271,304969.47250814,0
+CVLG.US,D,20200909,000000,8.41465,8.6521,8.366,8.5455,130573.50010557,0
+CVLG.US,D,20200910,000000,8.5943,8.63805,8.18165,8.31735,158391.77947179,0
+CVLG.US,D,20200911,000000,8.3417,8.41465,7.9003,7.9149,141740.26748948,0
+CVLG.US,D,20200914,000000,7.96795,8.31245,7.81755,8.29355,338808.846544,0
+CVLG.US,D,20200915,000000,8.3709,8.52615,8.2886,8.4682,161174.22390274,0
+CVLG.US,D,20200916,000000,8.47305,8.6039,7.9728,8.0896,388481.85007802,0
+CVLG.US,D,20200917,000000,7.97765,8.14265,7.7635,8.02635,297916.7773183,0
+CVLG.US,D,20200918,000000,8.1621,8.2302,7.7159,7.9247,785397.3426558,0
+CVLG.US,D,20200921,000000,7.64775,7.73045,7.2837,7.60445,291357.27759628,0
+CVLG.US,D,20200922,000000,7.70615,7.73045,7.439,7.4536,230883.29331699,0
+CVLG.US,D,20200923,000000,7.4152,7.93435,7.4152,7.81755,218117.75062489,0
+CVLG.US,D,20200924,000000,8.1719,8.8813,8.041,8.15725,602407.43922644,0
+CVLG.US,D,20200925,000000,8.2438,8.43415,8.1962,8.2157,346531.46557764,0
+CVLG.US,D,20200928,000000,8.3417,8.9485,8.3319,8.7835,394420.74550304,0
+CVLG.US,D,20200929,000000,8.8176,8.9437,8.56985,8.6088,376906.14145206,0
+CVLG.US,D,20200930,000000,8.67155,8.7188,8.46335,8.4873,331706.83180738,0
+CVLG.US,D,20201001,000000,8.4293,8.52615,8.22535,8.36115,153778.34686655,0
+CVLG.US,D,20201002,000000,8.22535,8.6186,8.02145,8.52615,109999.02917298,0
+CVLG.US,D,20201005,000000,8.6186,8.8439,8.44385,8.6526,108934.54895493,0
+CVLG.US,D,20201006,000000,8.71545,8.8273,8.49685,8.5018,113535.65167348,0
+CVLG.US,D,20201007,000000,8.5943,8.85115,8.4657,8.7544,170929.21926002,0
+CVLG.US,D,20201008,000000,8.8609,9.0794,8.7349,8.89985,118753.2487268,0
+CVLG.US,D,20201009,000000,8.9485,8.95585,8.5943,8.6668,124133.18928828,0
+CVLG.US,D,20201012,000000,8.67155,9.0745,8.49735,8.89985,148063.44438317,0
+CVLG.US,D,20201013,000000,8.89495,8.96305,8.52615,8.6911,101474.96750414,0
+CVLG.US,D,20201014,000000,8.6668,8.96795,8.57485,8.74945,71554.442456344,0
+CVLG.US,D,20201015,000000,8.8609,9.7149,8.8609,9.67645,372691.37518331,0
+CVLG.US,D,20201016,000000,9.6619,9.6619,8.84145,8.8658,340296.65287195,0
+CVLG.US,D,20201019,000000,8.9047,8.92905,8.405,8.44385,188735.63062947,0
+CVLG.US,D,20201020,000000,8.4873,8.8852,8.4682,8.83655,266442.68654688,0
+CVLG.US,D,20201021,000000,8.85115,9.10865,8.68625,8.87555,162923.01283239,0
+CVLG.US,D,20201022,000000,8.87555,8.87555,8.492,8.5943,269576.53274866,0
+CVLG.US,D,20201023,000000,8.79815,8.79815,8.40005,8.4293,160093.30383577,0
+CVLG.US,D,20201026,000000,8.52125,8.61275,8.0605,8.49685,296067.29431397,0
+CVLG.US,D,20201027,000000,8.25455,8.25455,7.3031,7.49255,804751.15480553,0
+CVLG.US,D,20201028,000000,7.0122,7.24045,6.58985,6.63845,424524.16387014,0
+CVLG.US,D,20201029,000000,6.63845,7.06085,6.6288,6.8813,333311.77205892,0
+CVLG.US,D,20201030,000000,6.7888,6.79865,6.4201,6.68225,497697.93144584,0
+CVLG.US,D,20201102,000000,6.7017,7.2837,6.47595,7.10425,488855.34770405,0
+CVLG.US,D,20201103,000000,7.4584,8.04585,7.38115,7.98745,624919.75735136,0
+CVLG.US,D,20201104,000000,8.24,8.26425,7.38115,7.44145,401757.02808687,0
+CVLG.US,D,20201105,000000,7.5217,7.64535,7.3859,7.4536,411329.13012482,0
+CVLG.US,D,20201106,000000,7.4584,7.47305,7.056,7.2789,177946.97977088,0
+CVLG.US,D,20201109,000000,7.62345,7.7986,7.26425,7.49735,275209.23598739,0
+CVLG.US,D,20201110,000000,7.5557,8.0994,7.49735,8.01175,187823.219014,0
+CVLG.US,D,20201111,000000,8.02145,8.02145,7.4828,7.65265,150221.17455489,0
+CVLG.US,D,20201112,000000,7.54115,7.65265,7.2984,7.46825,179021.73489451,0
+CVLG.US,D,20201113,000000,7.5509,7.93435,7.5509,7.86135,136364.43689024,0
+CVLG.US,D,20201116,000000,8.0506,8.38545,8.002,8.3076,223746.34390139,0
+CVLG.US,D,20201117,000000,8.3709,8.56255,7.949,8.43415,190410.44023894,0
+CVLG.US,D,20201118,000000,8.5018,8.7397,8.4293,8.439,194964.27839182,0
+CVLG.US,D,20201119,000000,8.47305,8.57485,8.2157,8.47305,109072.2326897,0
+CVLG.US,D,20201120,000000,8.4099,8.6088,8.27885,8.4779,136109.61923186,0
+CVLG.US,D,20201123,000000,8.6283,8.8273,8.3757,8.41465,242611.07054554,0
+CVLG.US,D,20201124,000000,8.5359,8.97775,8.38545,8.96795,311214.56011941,0
+CVLG.US,D,20201125,000000,8.87555,9.0843,8.77865,8.9826,310106.92529794,0
+CVLG.US,D,20201127,000000,8.9826,9.2103,8.83175,9.0843,97325.9606311,0
+CVLG.US,D,20201130,000000,9.05505,9.13785,8.78845,8.9728,642946.0517002,0
+CVLG.US,D,20201201,000000,9.09395,9.3028,8.9387,9.03565,153585.17864165,0
+CVLG.US,D,20201202,000000,8.9728,9.1037,8.67155,8.8273,212815.89934582,0
+CVLG.US,D,20201203,000000,8.8225,8.9728,8.4099,8.4585,141351.87605858,0
+CVLG.US,D,20201204,000000,8.51635,8.6186,8.2448,8.51635,145685.83123205,0
+CVLG.US,D,20201207,000000,8.52125,8.52125,8.2157,8.41465,115491.99369583,0
+CVLG.US,D,20201208,000000,8.31735,8.6813,8.31735,8.4682,171726.55193299,0
+CVLG.US,D,20201209,000000,8.67155,8.67155,8.10425,8.1091,150702.04013601,0
+CVLG.US,D,20201210,000000,8.10425,8.2741,7.98255,8.1091,152173.40661501,0
+CVLG.US,D,20201211,000000,7.96795,8.23515,7.9247,8.08475,129200.77272014,0
+CVLG.US,D,20201214,000000,8.24,8.24,7.5461,7.56065,181652.11072289,0
+CVLG.US,D,20201215,000000,7.6818,7.91975,7.5557,7.85165,216194.28830037,0
+CVLG.US,D,20201216,000000,7.85165,7.98255,7.7792,7.87115,174907.66270044,0
+CVLG.US,D,20201217,000000,7.9101,7.98495,7.7208,7.8662,151503.48277122,0
+CVLG.US,D,20201218,000000,7.7981,7.98255,7.62345,7.6722,242300.76839705,0
+CVLG.US,D,20201221,000000,7.5509,7.74025,7.44875,7.5169,239947.8150193,0
+CVLG.US,D,20201222,000000,7.6623,7.6818,7.36645,7.3859,156497.08688291,0
+CVLG.US,D,20201223,000000,7.44385,7.74025,7.3859,7.65265,305896.26899144,0
+CVLG.US,D,20201224,000000,7.5898,7.5898,7.40545,7.47305,44190.31391675,0
+CVLG.US,D,20201228,000000,7.4828,7.512,7.1869,7.23555,157271.81476361,0
+CVLG.US,D,20201229,000000,7.3131,7.5996,7.2307,7.3908,135710.95289537,0
+CVLG.US,D,20201230,000000,7.39565,7.49735,7.27405,7.42975,89934.193557135,0
+CVLG.US,D,20201231,000000,7.439,7.439,7.1869,7.1869,107454.96255147,0
+CVLG.US,D,20210104,000000,7.15785,7.34655,6.9539,6.96845,128939.79011842,0
+CVLG.US,D,20210105,000000,7.0122,7.5461,6.9733,7.23555,185112.6989221,0
+CVLG.US,D,20210106,000000,7.3131,7.7645,7.3131,7.57035,226818.54066969,0
+CVLG.US,D,20210107,000000,7.0993,7.65265,7.0993,7.63315,184714.03258561,0
+CVLG.US,D,20210108,000000,7.6429,7.7836,7.5509,7.65265,200652.46612069,0
+CVLG.US,D,20210111,000000,7.62345,7.6429,7.4726,7.59475,93735.908621587,0
+CVLG.US,D,20210112,000000,7.60875,7.84685,7.5217,7.8274,99021.320051733,0
+CVLG.US,D,20210113,000000,7.81265,7.81265,7.42495,7.5461,74131.388775708,0
+CVLG.US,D,20210114,000000,7.58495,8.002,7.56065,7.745,123547.51967024,0
+CVLG.US,D,20210115,000000,7.67695,7.7743,7.47305,7.6623,74834.192317352,0
+CVLG.US,D,20210119,000000,7.71095,7.8419,7.52655,7.61865,99917.291818275,0
+CVLG.US,D,20210120,000000,7.57035,7.9149,7.4458,7.69155,95018.216837921,0
+CVLG.US,D,20210121,000000,7.70135,8.38545,7.5656,7.9149,265772.76270307,0
+CVLG.US,D,20210122,000000,7.876,7.876,7.5363,7.7645,233920.55540633,0
+CVLG.US,D,20210125,000000,8.0555,8.13775,7.49735,7.7499,525600.46503782,0
+CVLG.US,D,20210126,000000,6.9879,7.6575,6.8375,7.21605,487827.85714609,0
+CVLG.US,D,20210127,000000,7.2789,7.7836,7.1869,7.6137,506108.9691533,0
+CVLG.US,D,20210128,000000,7.6381,7.6381,7.255,7.32755,365137.26460117,0
+CVLG.US,D,20210129,000000,7.34705,7.69155,7.1869,7.3226,433804.45858966,0
+CVLG.US,D,20210201,000000,7.35185,7.6672,7.2716,7.57035,327362.60172832,0
+CVLG.US,D,20210202,000000,7.67695,7.97045,7.62345,7.81265,360961.54297362,0
+CVLG.US,D,20210203,000000,7.7884,7.9728,7.71095,7.7499,170086.67700249,0
+CVLG.US,D,20210204,000000,7.8662,8.12365,7.7718,7.9538,178727.87259493,0
+CVLG.US,D,20210205,000000,8.02145,8.23515,7.96795,8.11395,233260.9064681,0
+CVLG.US,D,20210208,000000,8.18165,8.43415,8.13295,8.43415,368550.58823471,0
+CVLG.US,D,20210209,000000,8.4536,8.83175,8.3417,8.81275,522928.98958711,0
+CVLG.US,D,20210210,000000,8.85115,9.01615,8.6668,8.85605,228980.38080366,0
+CVLG.US,D,20210211,000000,8.85605,8.96795,8.6477,8.83175,277708.09302435,0
+CVLG.US,D,20210212,000000,8.769,8.8609,8.63805,8.83655,105663.01901839,0
+CVLG.US,D,20210216,000000,8.9242,9.0648,8.8273,8.9583,291416.87204865,0
+CVLG.US,D,20210217,000000,8.9144,8.9583,8.5315,8.6911,154575.67953952,0
+CVLG.US,D,20210218,000000,8.6088,8.71545,8.36115,8.6088,279594.56568877,0
+CVLG.US,D,20210219,000000,8.6526,8.9096,8.61375,8.8176,223777.16861812,0
+CVLG.US,D,20210222,000000,8.7251,8.89745,8.5455,8.57485,233994.53472651,0
+CVLG.US,D,20210223,000000,8.4944,8.92905,8.36115,8.85115,323020.4266304,0
+CVLG.US,D,20210224,000000,8.85605,9.1426,8.6526,9.0112,188943.18372217,0
+CVLG.US,D,20210225,000000,8.9437,9.18115,8.8803,9.03065,136195.92843873,0
+CVLG.US,D,20210226,000000,8.97775,9.0721,8.8176,8.8225,218362.29337769,0
+CVLG.US,D,20210301,000000,9.00215,9.3996,8.8609,9.23465,169655.13096815,0
+CVLG.US,D,20210302,000000,9.22495,9.5354,9.1621,9.41905,159604.21833018,0
+CVLG.US,D,20210303,000000,9.49215,9.7636,9.42405,9.6619,153192.67724851,0
+CVLG.US,D,20210304,000000,9.6863,9.72465,9.2673,9.3514,225908.18403534,0
+CVLG.US,D,20210305,000000,9.5305,9.62785,9.2103,9.54025,174496.66647725,0
+CVLG.US,D,20210308,000000,9.62785,9.8026,9.5115,9.61325,306206.57113994,0
+CVLG.US,D,20210309,000000,9.7149,9.90425,9.40455,9.7539,285410.16224682,0
+CVLG.US,D,20210310,000000,9.75875,9.987,9.75875,9.8366,110671.00799789,0
+CVLG.US,D,20210311,000000,9.8512,10.1664,9.80735,10.1664,102144.89134793,0
+CVLG.US,D,20210312,000000,10.1909,10.496,9.7149,10.2634,190759.78702865,0
+CVLG.US,D,20210315,000000,10.4477,10.5646,9.92845,10.0015,132531.89710905,0
+CVLG.US,D,20210316,000000,10.0936,10.0936,9.7392,9.7927,133549.11276143,0
+CVLG.US,D,20210317,000000,9.85595,10.0936,9.7344,10.0741,147114.04310762,0
+CVLG.US,D,20210318,000000,10.0015,10.3704,9.8945,10.0404,252908.58091742,0
+CVLG.US,D,20210319,000000,9.9578,9.9772,9.62295,9.65215,545844.08401074,0
+CVLG.US,D,20210322,000000,9.70075,9.75875,9.37525,9.5305,323856.80394457,0
+CVLG.US,D,20210323,000000,9.42405,9.657,9.1909,9.20535,186314.86287491,0
+CVLG.US,D,20210324,000000,9.3028,9.64965,9.22495,9.2688,97944.509946991,0
+CVLG.US,D,20210325,000000,9.1524,9.46525,9.02585,9.34655,75245.188540536,0
+CVLG.US,D,20210326,000000,9.4336,9.65115,9.37525,9.64245,203163.65304434,0
+CVLG.US,D,20210329,000000,9.5261,9.7927,9.5261,9.5645,125333.29825998,0
+CVLG.US,D,20210330,000000,9.6025,9.98205,9.6025,9.87985,124831.88286769,0
+CVLG.US,D,20210331,000000,9.93835,10.0594,9.7684,9.99185,119129.31027101,0
+CVLG.US,D,20210401,000000,9.87545,10.2341,9.87545,10.1227,86952.415957934,0
+CVLG.US,D,20210405,000000,10.1859,10.4381,10.1276,10.385,206122.82585125,0
+CVLG.US,D,20210406,000000,10.4234,10.7972,10.244,10.3071,206363.25864182,0
+CVLG.US,D,20210407,000000,10.351,10.351,9.8366,9.94795,183493.37380275,0
+CVLG.US,D,20210408,000000,9.94795,10.1568,9.7052,10.0161,92552.239498817,0
+CVLG.US,D,20210409,000000,10.021,10.0838,9.86585,9.90905,63357.122784938,0
+CVLG.US,D,20210412,000000,9.9432,10.0356,9.7052,9.8512,122324.80590627,0
+CVLG.US,D,20210413,000000,9.8512,9.90565,9.657,9.84145,95429.213061105,0
+CVLG.US,D,20210414,000000,9.84145,10.0404,9.78795,9.8317,110547.70913093,0
+CVLG.US,D,20210415,000000,9.92845,10.1611,9.75535,9.84635,86202.347850624,0
+CVLG.US,D,20210416,000000,9.99665,10.164,9.82195,10.0546,129648.75860341,0
+CVLG.US,D,20210419,000000,10.0546,10.1373,9.80735,10.0453,128711.68721455,0
+CVLG.US,D,20210420,000000,10.0453,10.1568,9.58885,9.99665,294891.84511567,0
+CVLG.US,D,20210421,000000,9.99185,10.1023,9.59375,9.657,273100.82536246,0
+CVLG.US,D,20210422,000000,9.7052,9.7392,9.54505,9.6035,148077.82925098,0
+CVLG.US,D,20210423,000000,9.6619,9.8779,9.458,9.49215,87423.006633479,0
+CVLG.US,D,20210426,000000,9.55975,9.6303,9.1957,9.25895,121679.54183587,0
+CVLG.US,D,20210427,000000,9.46285,10.4138,9.46285,10.3656,382713.51808565,0
+CVLG.US,D,20210428,000000,10.5835,10.6712,10.0692,10.278,238891.55472572,0
+CVLG.US,D,20210429,000000,10.4234,10.6516,10.239,10.5982,131970.8872644,0
+CVLG.US,D,20210430,000000,10.6565,10.7584,10.4332,10.4381,167053.52487539,0
+CVLG.US,D,20210503,000000,10.7248,11.1033,10.5354,11.0059,149826.61818063,0
+CVLG.US,D,20210504,000000,10.967,11.1893,10.7248,10.967,260064.02516304,0
+CVLG.US,D,20210505,000000,11.0059,11.1709,10.7003,11.0935,112146.48443912,0
+CVLG.US,D,20210506,000000,11.1369,11.2522,10.6127,10.7826,136600.75971857,0
+CVLG.US,D,20210507,000000,10.7344,11.3505,10.6858,11.3164,137280.95846794,0
+CVLG.US,D,20210510,000000,11.4039,11.6273,11.1758,11.2002,153313.92113435,0
+CVLG.US,D,20210511,000000,11.1466,11.1466,10.6906,10.9622,137455.63186279,0
+CVLG.US,D,20210512,000000,10.9572,11.0531,10.654,10.7826,175275.50432019,0
+CVLG.US,D,20210513,000000,10.5646,11.4863,10.1918,11.2585,225047.14694777,0
+CVLG.US,D,20210514,000000,11.3992,11.5885,11.2098,11.5008,167610.4247578,0
+CVLG.US,D,20210517,000000,11.5446,11.5446,11.2683,11.443,127474.58858277,0
+CVLG.US,D,20210518,000000,11.443,11.6318,11.3554,11.3554,78017.358065914,0
+CVLG.US,D,20210519,000000,11.1758,11.2002,10.6079,11.1662,127069.75730293,0
+CVLG.US,D,20210520,000000,11.1222,11.1222,10.8118,11.0352,57033.945891251,0
+CVLG.US,D,20210521,000000,11.0935,11.2146,10.8994,11.1369,132145.56065925,0
+CVLG.US,D,20210524,000000,11.2002,11.2391,10.9767,11.0595,116891.43583578,0
+CVLG.US,D,20210525,000000,11.0984,11.1982,10.6614,10.676,182934.41893922,0
+CVLG.US,D,20210526,000000,10.7248,10.9057,10.6565,10.7584,91380.900262743,0
+CVLG.US,D,20210527,000000,10.8606,11.1125,10.8361,10.8361,171890.95042227,0
+CVLG.US,D,20210528,000000,10.933,11.1373,10.6079,10.9236,95975.83803794,0
+CVLG.US,D,20210601,000000,11.0254,11.3116,10.9767,11.1662,164375.88448135,0
+CVLG.US,D,20210602,000000,11.1903,11.3554,10.7729,10.933,119166.2999311,0
+CVLG.US,D,20210603,000000,10.841,11.0352,10.7679,10.8069,93846.877601847,0
+CVLG.US,D,20210604,000000,10.8118,10.8118,10.5402,10.7101,108560.54239184,0
+CVLG.US,D,20210607,000000,10.7052,11.04,10.5549,10.841,137667.29491773,0
+CVLG.US,D,20210608,000000,10.9188,11.0693,10.5933,11.0108,116355.08576452,0
+CVLG.US,D,20210609,000000,10.9962,11.1076,10.7972,10.8848,83709.655757012,0
+CVLG.US,D,20210610,000000,10.984,10.984,10.6808,10.7272,77721.440785219,0
+CVLG.US,D,20210611,000000,10.7729,11.0205,10.7149,10.8994,353214.2641666,0
+CVLG.US,D,20210614,000000,10.9188,11.1514,10.8555,11.04,116609.9034229,0
+CVLG.US,D,20210615,000000,11.04,11.2732,11.04,11.1903,118956.69185728,0
+CVLG.US,D,20210616,000000,11.2342,11.2536,11.0492,11.1466,187299.19882944,0
+CVLG.US,D,20210617,000000,11.132,11.1417,10.1859,10.2341,193320.29349908,0
+CVLG.US,D,20210618,000000,10.0113,10.0536,9.71975,9.7782,242978.9121653,0
+CVLG.US,D,20210621,000000,9.8945,10.0984,9.84635,9.987,139177.70603793,0
+CVLG.US,D,20210622,000000,10.0404,10.2054,9.8994,10.0594,110091.5033232,0
+CVLG.US,D,20210623,000000,10.0692,10.1373,9.8512,10.0015,203017.74938511,0
+CVLG.US,D,20210624,000000,10.0692,10.1816,9.95285,10.1422,85659.832836021,0
+CVLG.US,D,20210625,000000,10.2006,10.244,9.7684,9.7831,445969.94679589,0
+CVLG.US,D,20210628,000000,9.7831,9.82195,9.40455,9.69595,169671.57081707,0
+CVLG.US,D,20210629,000000,9.69595,9.86585,9.5305,9.6863,111299.83221936,0
+CVLG.US,D,20210630,000000,9.75095,10.1812,9.7052,10.0356,342748.24534322,0
+CVLG.US,D,20210701,000000,10.1422,10.4576,10.0741,10.3412,181163.0252173,0
+CVLG.US,D,20210702,000000,10.351,10.351,9.95185,9.987,142995.86095131,0
+CVLG.US,D,20210706,000000,9.92845,9.987,9.41415,9.44825,150118.42549909,0
+CVLG.US,D,20210707,000000,9.38015,9.54505,9.23955,9.3996,144728.21003203,0
+CVLG.US,D,20210708,000000,9.22,9.3704,8.8803,9.21525,153585.17864165,0
+CVLG.US,D,20210709,000000,9.37525,9.5743,9.3222,9.45305,84480.273675482,0
+CVLG.US,D,20210712,000000,9.3514,9.41905,9.1909,9.41905,96914.964407915,0
+CVLG.US,D,20210713,000000,9.34165,9.4336,9.3076,9.3947,91561.738600944,0
+CVLG.US,D,20210714,000000,9.40455,9.54505,9.36065,9.5066,83606.906701215,0
+CVLG.US,D,20210715,000000,9.40455,9.7052,9.40455,9.5743,83989.133188777,0
+CVLG.US,D,20210716,000000,9.6327,9.64245,9.23955,9.2688,105500.67551023,0
+CVLG.US,D,20210719,000000,9.0989,9.16695,8.91925,9.0794,151505.53775234,0
+CVLG.US,D,20210720,000000,9.11825,9.4336,9.11825,9.2493,121100.03716118,0
+CVLG.US,D,20210721,000000,9.33685,9.4823,9.33685,9.41905,83317.154363871,0
+CVLG.US,D,20210722,000000,10.1568,10.1568,9.6327,9.7831,301480.11457332,0
+CVLG.US,D,20210723,000000,9.8366,9.92605,9.6205,9.84635,159129.5176924,0
+CVLG.US,D,20210726,000000,9.8707,9.92365,9.4823,9.7052,160818.71216969,0
+CVLG.US,D,20210727,000000,9.69115,10.0113,9.6205,9.8994,124207.16860845,0
+CVLG.US,D,20210728,000000,9.94795,10.0064,9.5792,9.8366,266292.6729254,0
+CVLG.US,D,20210729,000000,9.9772,10.2876,9.93835,10.2006,145985.85847498,0
+CVLG.US,D,20210730,000000,10.1568,10.239,10.0453,10.1958,220203.55645756,0
+CVLG.US,D,20210802,000000,10.2104,10.5257,9.8994,9.96755,206426.96305642,0
+CVLG.US,D,20210803,000000,9.97235,10.3656,9.84145,10.244,303074.77991925,0
+CVLG.US,D,20210804,000000,10.1664,10.2261,9.87985,9.90905,154004.3947893,0
+CVLG.US,D,20210805,000000,9.90905,10.0536,9.7344,9.84145,67319.126376433,0
+CVLG.US,D,20210806,000000,9.92365,10.0453,9.74655,9.8366,56024.950163334,0
+CVLG.US,D,20210809,000000,10.385,10.7295,10.239,10.5014,509528.45773021,0
+CVLG.US,D,20210810,000000,10.4916,10.8555,10.4818,10.8021,182276.82498213,0
+CVLG.US,D,20210811,000000,10.7729,10.8021,10.6225,10.7442,190044.65360031,0
+CVLG.US,D,20210812,000000,10.8459,10.8702,10.6664,10.749,171878.62053557,0
+CVLG.US,D,20210813,000000,10.7295,10.7874,10.6516,10.7149,122084.37311571,0
+CVLG.US,D,20210816,000000,10.749,11.04,10.5257,10.9092,227038.42364909,0
+CVLG.US,D,20210817,000000,10.8653,11.0497,10.6858,11.0059,219905.58419575,0
+CVLG.US,D,20210818,000000,10.9476,11.0838,10.7534,10.7874,280373.40353171,0
+CVLG.US,D,20210819,000000,10.6808,10.8702,10.35,10.6614,155640.15975757,0
+CVLG.US,D,20210820,000000,10.6225,10.9646,10.6079,10.9524,109292.1156691,0
+CVLG.US,D,20210823,000000,11.04,11.205,10.9962,11.1076,316898.63788606,0
+CVLG.US,D,20210824,000000,11.3406,11.3406,10.9719,11.1174,138974.26290746,0
+CVLG.US,D,20210825,000000,11.0935,11.2108,10.9387,11.0157,139274.29015038,0
+CVLG.US,D,20210826,000000,11.0643,11.1417,10.88,10.88,364039.90468529,0
+CVLG.US,D,20210827,000000,10.9572,11.244,10.9496,11.1903,345021.05445743,0
+CVLG.US,D,20210830,000000,11.2922,12.0736,11.2585,12.0298,563946.41266088,0
+CVLG.US,D,20210831,000000,12.059,12.059,11.656,11.8211,222866.81198379,0
+CVLG.US,D,20210901,000000,11.7778,11.9573,11.4726,11.734,170010.6427012,0
+CVLG.US,D,20210902,000000,11.7923,11.9835,11.7582,11.8356,156628.60567433,0
+CVLG.US,D,20210903,000000,11.8112,11.8648,11.5203,11.5592,168993.42704882,0
+CVLG.US,D,20210907,000000,11.6176,11.8406,11.2683,11.2968,179440.95104216,0
+CVLG.US,D,20210908,000000,10.7442,11.2536,10.7442,11.079,301178.03234927,0
+CVLG.US,D,20210909,000000,11.0887,11.5738,10.9042,10.9378,267069.45578723,0
+CVLG.US,D,20210910,000000,11.0157,11.1222,10.7534,10.875,254451.87173547,0
+CVLG.US,D,20210913,000000,10.9914,11.4863,10.875,11.3943,325159.66197206,0
+CVLG.US,D,20210914,000000,11.4716,11.4716,10.9767,11.0011,184769.51707574,0
+CVLG.US,D,20210915,000000,11.3018,11.443,10.9816,11.1855,211233.56388656,0
+CVLG.US,D,20210916,000000,11.1709,11.1855,10.7826,10.8506,348360.39877081,0
+CVLG.US,D,20210917,000000,10.9476,11.4186,10.9426,11.3067,499999.51029568,0
+CVLG.US,D,20210920,000000,11.0497,11.8988,10.8113,11.7582,623164.80347836,0
+CVLG.US,D,20210921,000000,12.1223,13.1218,11.9957,13.1072,774419.63353456,0
+CVLG.US,D,20210922,000000,13.5584,13.5825,12.874,13.1315,576175.60528173,0
+CVLG.US,D,20210923,000000,13.238,13.823,13.1802,13.7139,446648.09056415,0
+CVLG.US,D,20210924,000000,13.6945,13.9942,13.4907,13.7573,336647.00641005,0
+CVLG.US,D,20210927,000000,13.8497,14.3008,13.6312,14.1602,293420.47863669,0
+CVLG.US,D,20210928,000000,14.1359,14.205,13.7816,13.8692,277599.17902521,0
+CVLG.US,D,20210929,000000,14.126,14.33,13.7378,13.8497,268941.54358384,0
+CVLG.US,D,20210930,000000,13.874,14.1335,13.3787,13.4177,262476.57299316,0
+CVLG.US,D,20211001,000000,13.5003,13.966,13.1315,13.442,262714.95080259,0
+CVLG.US,D,20211004,000000,13.4566,13.7768,13.3208,13.5052,202343.71557909,0
+CVLG.US,D,20211005,000000,13.5874,13.802,13.476,13.4907,339431.50582212,0
+CVLG.US,D,20211006,000000,13.3452,13.5296,13.1753,13.5246,130269.36290042,0
+CVLG.US,D,20211007,000000,13.5052,13.6799,13.4799,13.568,152401.50951888,0
+CVLG.US,D,20211008,000000,13.549,13.7909,13.4804,13.5924,104882.12619434,0
+CVLG.US,D,20211011,000000,13.568,14.5241,13.3597,14.3884,709141.10340622,0
+CVLG.US,D,20211012,000000,14.403,15.2862,14.403,15.097,646042.9082419,0
+CVLG.US,D,20211013,000000,15.092,15.4824,14.5938,15.3636,483765.15947991,0
+CVLG.US,D,20211014,000000,15.6984,15.7568,15.1792,15.3442,428588.91651744,0
+CVLG.US,D,20211015,000000,15.5092,15.9413,15.349,15.8294,448462.6388895,0
+CVLG.US,D,20211018,000000,15.912,16.0576,15.5505,15.9364,423813.14040406,0
+CVLG.US,D,20211019,000000,16.1014,16.732,15.8682,16.4022,639107.34697565,0
+CVLG.US,D,20211020,000000,16.645,16.8635,16.1598,16.7368,556238.17849507,0
+CVLG.US,D,20211021,000000,16.1354,16.3535,12.622,13.1705,2991684.6631603,0
+CVLG.US,D,20211022,000000,12.986,13.8546,12.9276,13.3111,1085212.9225252,0
+CVLG.US,D,20211025,000000,13.277,14.33,13.1996,13.7092,1098364.8016671,0
+CVLG.US,D,20211026,000000,13.8546,13.9636,13.573,13.6118,498863.10573858,0
+CVLG.US,D,20211027,000000,13.5584,14.1408,13.2089,13.9564,770176.09753018,0
+CVLG.US,D,20211028,000000,14.0342,14.5046,14.0294,14.1894,526802.62899062,0
+CVLG.US,D,20211029,000000,14.1504,14.369,13.6896,13.7816,491121.99187491,0
+CVLG.US,D,20211101,000000,13.8596,14.2644,13.4712,13.8158,507767.33891385,0
+CVLG.US,D,20211102,000000,13.806,13.806,13.3982,13.6216,518642.29897929,0
+CVLG.US,D,20211103,000000,13.4712,14.296,13.3932,14.039,326711.17271457,0
+CVLG.US,D,20211104,000000,14.204,14.66,14.0732,14.6113,426566.81509938,0
+CVLG.US,D,20211105,000000,14.8006,14.8931,13.84,14.0823,788788.06149706,0
+CVLG.US,D,20211108,000000,14.1504,14.4609,13.7962,14.2864,621245.45111608,0
+CVLG.US,D,20211109,000000,14.0002,14.262,13.9856,14.2188,209334.76133547,0
+CVLG.US,D,20211110,000000,14.2668,14.3739,13.845,13.9758,200268.18465201,0
+CVLG.US,D,20211111,000000,13.879,14.5582,13.8351,14.4512,237783.91990425,0
+CVLG.US,D,20211112,000000,14.4414,14.8688,14.3593,14.5534,213348.13945485,0
+CVLG.US,D,20211115,000000,14.5632,14.8492,14.4341,14.8444,321473.02585011,0
+CVLG.US,D,20211116,000000,14.8882,15.0385,14.5437,14.772,237935.98850682,0
+CVLG.US,D,20211117,000000,14.6698,14.985,14.3884,14.4318,152224.78114291,0
+CVLG.US,D,20211118,000000,14.4659,14.4951,13.8887,13.9271,263238.97098715,0
+CVLG.US,D,20211119,000000,13.8644,14.2079,13.2186,13.2819,532768.23917015,0
+CVLG.US,D,20211122,000000,13.2867,13.8206,13.078,13.3548,572599.93814002,0
+CVLG.US,D,20211123,000000,13.3836,13.6702,13.2138,13.4858,164710.84640324,0
+CVLG.US,D,20211124,000000,13.3982,13.4518,13.0006,13.2284,207828.46017747,0
+CVLG.US,D,20211126,000000,12.9422,13.1656,12.1899,13.0152,284444.32112234,0
+CVLG.US,D,20211129,000000,13.2234,13.2234,12.4084,12.4327,411703.13668791,0
+CVLG.US,D,20211130,000000,12.3549,12.4766,11.9232,12.1655,465190.18517311,0
+CVLG.US,D,20211201,000000,12.3743,12.4814,11.7904,11.8698,299675.84115353,0
+CVLG.US,D,20211202,000000,11.9768,12.1125,11.768,11.8892,173056.12471499,0
+CVLG.US,D,20211203,000000,11.9768,11.9768,11.6512,11.8698,174437.07202489,0
+CVLG.US,D,20211206,000000,12.0201,12.1134,11.6576,11.7923,208545.64858693,0
+CVLG.US,D,20211207,000000,11.9378,12.3524,11.8843,11.9573,160050.14923233,0
+CVLG.US,D,20211208,000000,12.0151,12.0346,11.8282,11.894,146807.85092134,0
+CVLG.US,D,20211209,000000,11.8306,12.132,11.768,11.8454,136849.41243359,0
+CVLG.US,D,20211210,000000,12.1418,12.2532,11.8211,11.8698,158790.44580827,0
+CVLG.US,D,20211213,000000,11.7826,11.8843,11.4912,11.5836,113858.28370868,0
+CVLG.US,D,20211214,000000,11.5495,11.8503,11.365,11.5252,263904.78486871,0
+CVLG.US,D,20211215,000000,11.5446,11.7729,11.4039,11.6901,243714.5954048,0
+CVLG.US,D,20211216,000000,11.8454,11.986,11.2244,11.3018,211227.39894321,0
+CVLG.US,D,20211217,000000,11.2391,11.4863,11.1033,11.2872,302961.7559579,0
+CVLG.US,D,20211220,000000,11.1611,11.1611,10.637,11.074,166958.99574406,0
+CVLG.US,D,20211221,000000,11.1977,11.4863,11.0887,11.4138,267994.19728938,0
+CVLG.US,D,20211222,000000,11.438,11.5956,11.2342,11.5154,214550.30340764,0
+CVLG.US,D,20211223,000000,11.4668,11.7388,11.3212,11.6852,123185.84299384,0
+CVLG.US,D,20211227,000000,11.7096,12.3937,11.5325,12.1996,476441.20678278,0
+CVLG.US,D,20211228,000000,12.326,12.423,11.8892,12.2678,347332.90821285,0
+CVLG.US,D,20211229,000000,12.2872,12.9812,12.0103,12.9081,590973.52429747,0
+CVLG.US,D,20211230,000000,12.9568,13.0293,12.3694,12.7675,513461.69158606,0
+CVLG.US,D,20211231,000000,12.7529,13.0293,12.5344,12.826,228575.5495238,0
+CVLG.US,D,20220103,000000,12.913,13.0293,12.1125,12.3354,272617.90480021,0
+CVLG.US,D,20220104,000000,12.4035,12.9568,12.4035,12.7092,173191.75346864,0
+CVLG.US,D,20220105,000000,12.7918,12.7918,12.0882,12.1515,156092.25560307,0
+CVLG.US,D,20220106,000000,11.5689,11.6415,11.0643,11.3018,532492.8717006,0
+CVLG.US,D,20220107,000000,11.3212,11.4454,10.914,10.914,316828.76852814,0
+CVLG.US,D,20220110,000000,10.9042,10.9042,10.4332,10.8459,279571.9608965,0
+CVLG.US,D,20220111,000000,10.8606,11.2146,10.6614,11.1174,217973.90194679,0
+CVLG.US,D,20220112,000000,11.1806,11.3798,11.0254,11.1855,188507.5277256,0
+CVLG.US,D,20220113,000000,11.2633,11.5738,11.1369,11.3262,170343.54964198,0
+CVLG.US,D,20220114,000000,11.205,11.4912,10.9101,11.2391,156231.99431895,0
+CVLG.US,D,20220118,000000,11.1709,11.3164,10.9222,11.2292,241698.6589301,0
+CVLG.US,D,20220119,000000,11.3262,11.4088,11.0522,11.079,192033.87532052,0
+CVLG.US,D,20220120,000000,11.0935,11.4814,10.9188,10.933,106219.9189008,0
+CVLG.US,D,20220121,000000,10.8653,11.2536,10.6127,10.7052,170444.24371666,0
+CVLG.US,D,20220124,000000,10.4721,11.1562,10.4138,11.1033,243153.58556014,0
+CVLG.US,D,20220125,000000,10.9236,10.9236,10.4818,10.6516,140893.61526973,0
+CVLG.US,D,20220126,000000,10.8606,11.0448,10.5257,10.6127,167881.68226511,0
+CVLG.US,D,20220127,000000,11.0643,11.0643,10.1227,10.1763,204034.96503749,0
+CVLG.US,D,20220128,000000,10.1909,10.225,9.71975,10.1714,259466.02565832,0
+CVLG.US,D,20220131,000000,10.1763,10.5549,10.1276,10.5402,376207.44787264,0
+CVLG.US,D,20220201,000000,10.6565,10.7899,10.2926,10.4332,261299.06881372,0
+CVLG.US,D,20220202,000000,10.4332,10.5742,10.1909,10.5304,262096.4014867,0
+CVLG.US,D,20220203,000000,10.4138,10.642,10.3023,10.3898,132681.91073051,0
+CVLG.US,D,20220204,000000,10.3217,10.4381,9.74405,9.987,198751.60858846,0
+CVLG.US,D,20220207,000000,10.0936,10.0984,9.80735,10.0356,178754.58734944,0
+CVLG.US,D,20220208,000000,10.1859,10.239,10.0064,10.0453,139792.14539159,0
+CVLG.US,D,20220209,000000,10.1276,10.3947,10.1178,10.3558,165682.85247107,0
+CVLG.US,D,20220210,000000,10.5354,10.8945,10.3412,10.4916,333833.73726237,0
+CVLG.US,D,20220211,000000,10.4138,11.0882,10.3752,10.6858,272539.81551779,0
+CVLG.US,D,20220214,000000,10.5786,10.749,10.4381,10.4428,130030.98509097,0
+CVLG.US,D,20220215,000000,10.5159,10.5695,10.3704,10.477,159735.7371216,0
+CVLG.US,D,20220216,000000,10.4527,10.9042,10.3169,10.7729,248681.48476196,0
+CVLG.US,D,20220217,000000,10.6858,10.9719,10.6201,10.8896,170890.17461881,0
+CVLG.US,D,20220218,000000,10.841,11.0108,10.7248,10.933,172195.08762742,0
+CVLG.US,D,20220222,000000,10.8994,11.0011,10.3436,10.3607,430265.78110804,0
+CVLG.US,D,20220223,000000,10.4916,10.5014,10.2682,10.3412,170997.03363684,0
+CVLG.US,D,20220224,000000,10.0789,10.6614,9.94795,10.5354,204978.2013697,0
+CVLG.US,D,20220225,000000,10.5452,11.0084,10.5452,10.8994,151456.21820556,0
+CVLG.US,D,20220228,000000,10.7442,10.9914,10.6516,10.9236,193194.93965101,0
+CVLG.US,D,20220301,000000,10.914,10.9744,10.4916,10.6858,188836.32470415,0
+CVLG.US,D,20220302,000000,10.8069,11.244,10.6565,11.0157,199832.52865544,0
+CVLG.US,D,20220303,000000,11.0463,11.0463,10.7689,10.8371,153620.11332062,0
+CVLG.US,D,20220304,000000,10.7058,11.0658,10.6668,10.8226,168683.12490032,0
+CVLG.US,D,20220307,000000,10.7544,10.7594,10.5304,10.5596,157251.26495245,0
+CVLG.US,D,20220308,000000,10.5402,10.5986,10.219,10.3212,251061.15289422,0
+CVLG.US,D,20220309,000000,10.4867,11.0172,10.4867,10.881,350324.96071764,0
+CVLG.US,D,20220310,000000,10.7739,11.1145,10.589,10.871,147545.58914196,0
+CVLG.US,D,20220311,000000,10.9976,11.0706,10.6668,10.6668,191008.43974367,0
+CVLG.US,D,20220314,000000,10.6668,10.7494,10.4477,10.7106,209071.72375261,0
+CVLG.US,D,20220315,000000,10.7253,11.1291,10.7253,11.022,185930.58140623,0
+CVLG.US,D,20220316,000000,11.0415,11.698,11.022,11.6497,211272.60852776,0
+CVLG.US,D,20220317,000000,11.533,11.8006,11.2482,11.64,131206.43428928,0
+CVLG.US,D,20220318,000000,11.5962,11.9003,11.3384,11.747,291743.61404609,0
+CVLG.US,D,20220321,000000,11.7131,11.9174,11.5622,11.7616,152533.0283103,0
+CVLG.US,D,20220322,000000,11.8054,11.932,11.5617,11.7226,131150.94979915,0
+CVLG.US,D,20220323,000000,11.6352,11.6984,11.2262,11.3383,146505.7686973,0
+CVLG.US,D,20220324,000000,11.4258,11.5087,11.0998,11.2604,161554.39540919,0
+CVLG.US,D,20220325,000000,11.3091,11.3091,10.9198,11.0512,86609.234111575,0
+CVLG.US,D,20220328,000000,11.1047,11.1922,10.9246,11.1922,264693.89761724,0
+CVLG.US,D,20220329,000000,11.314,11.533,11.1972,11.353,249080.15109847,0
+CVLG.US,D,20220330,000000,11.3431,11.7421,10.7106,10.7739,167468.63106081,0
+CVLG.US,D,20220331,000000,10.7739,10.9344,10.2823,10.477,176621.51695111,0
+CVLG.US,D,20220401,000000,10.2823,10.3846,9.9806,9.99515,329306.61386399,0
+CVLG.US,D,20220404,000000,9.97575,10.0342,9.59135,9.8152,221432.43516485,0
+CVLG.US,D,20220405,000000,9.7325,9.7957,9.3043,9.3821,250274.09512682,0
+CVLG.US,D,20220406,000000,9.3675,9.54555,9.1679,9.202,267753.76449882,0
+CVLG.US,D,20220407,000000,9.21175,9.48915,8.9733,9.4113,202559.48859626,0
+CVLG.US,D,20220408,000000,9.4113,9.4454,9.00735,9.05115,373207.17544338,0
+CVLG.US,D,20220411,000000,9.03165,9.567,9.02685,9.3626,180889.71272888,0
+CVLG.US,D,20220412,000000,9.3772,9.63515,9.21175,9.2604,176736.59589361,0
+CVLG.US,D,20220413,000000,9.3091,9.56215,9.3091,9.53785,146020.79315395,0
+CVLG.US,D,20220414,000000,9.06095,9.1582,8.38445,8.77865,459023.18684422,0
+CVLG.US,D,20220418,000000,8.9052,9.4454,8.70075,9.1679,296001.53491827,0
+CVLG.US,D,20220419,000000,9.1582,9.40645,8.81745,9.31395,237233.18496517,0
+CVLG.US,D,20220420,000000,9.4502,9.77135,9.37235,9.45505,178639.50840695,0
+CVLG.US,D,20220421,000000,9.69835,9.80305,9.48915,9.567,190112.46797713,0
+CVLG.US,D,20220422,000000,9.48415,9.7325,9.3626,9.38695,161794.82819975,0
+CVLG.US,D,20220425,000000,9.2749,9.7325,9.2604,9.58165,210095.10434834,0
+CVLG.US,D,20220426,000000,9.50855,9.5475,9.0804,9.1241,191902.3565291,0
+CVLG.US,D,20220427,000000,9.1241,9.2458,8.8273,9.04145,258878.30105918,0
+CVLG.US,D,20220428,000000,9.38695,9.9418,9.29445,9.89305,327313.28218154,0
+CVLG.US,D,20220429,000000,9.8541,10.7788,9.7957,9.99515,353319.06820351,0
+CVLG.US,D,20220502,000000,9.96605,10.3116,9.83465,10.2823,347078.09055448,0
+CVLG.US,D,20220503,000000,10.3407,10.7933,10.1128,10.5938,219587.06212279,0
+CVLG.US,D,20220504,000000,10.5938,11.0706,10.5364,11.0561,174067.17542403,0
+CVLG.US,D,20220505,000000,10.9734,10.9734,10.3116,10.584,185720.97333241,0
+CVLG.US,D,20220506,000000,10.511,11.1728,10.404,10.8614,199581.82095929,0
+CVLG.US,D,20220509,000000,10.8176,11.0366,10.6564,10.7058,211706.20954323,0
+CVLG.US,D,20220510,000000,10.8566,11.1047,10.5524,10.6375,228474.85544913,0
+CVLG.US,D,20220511,000000,10.5695,10.7058,10.2094,10.3992,128816.49125146,0
+CVLG.US,D,20220512,000000,10.3407,10.8226,10.2581,10.7834,147981.24513853,0
+CVLG.US,D,20220513,000000,10.8955,10.9761,10.589,10.589,126453.26296815,0
+CVLG.US,D,20220516,000000,10.5402,10.6084,10.253,10.3602,114756.31045634,0
+CVLG.US,D,20220517,000000,10.5695,10.8376,10.5695,10.7884,114232.29027178,0
+CVLG.US,D,20220518,000000,10.6278,10.6278,9.60785,9.64965,127587.61254414,0
+CVLG.US,D,20220519,000000,9.59625,10.1266,9.59625,9.70325,120627.39150452,0
+CVLG.US,D,20220520,000000,10.3942,10.7033,10.1072,10.1996,328762.04386826,0
+CVLG.US,D,20220523,000000,10.1996,10.3313,10.039,10.151,228195.37801736,0
+CVLG.US,D,20220524,000000,10.1363,10.1363,9.9076,10.0245,104799.9269497,0
+CVLG.US,D,20220525,000000,10.0195,10.1825,10.0195,10.0926,333753.59299884,0
+CVLG.US,D,20220526,000000,10.1753,10.55,10.0536,10.5304,401358.36175038,0
+CVLG.US,D,20220527,000000,10.6522,10.8614,10.4672,10.6911,147660.66808445,0
+CVLG.US,D,20220531,000000,10.7154,11.2898,10.6132,11.0318,167807.70294493,0
+CVLG.US,D,20220601,000000,11.0318,11.3724,10.915,11.1778,160011.10459113,0
+CVLG.US,D,20220602,000000,11.189,11.7647,11.189,11.5207,156295.33837611,0
+CVLG.US,D,20220603,000000,11.4036,11.7404,11.3596,11.4134,148727.10764914,0
+CVLG.US,D,20220606,000000,11.4866,11.7111,11.4378,11.7111,259633.55511248,0
+CVLG.US,D,20220607,000000,11.7111,11.9965,11.311,11.628,214537.72052083,0
+CVLG.US,D,20220608,000000,11.6085,11.6085,11.2378,11.428,147938.10986147,0
+CVLG.US,D,20220609,000000,11.311,11.8769,11.2768,11.7794,223919.62148699,0
+CVLG.US,D,20220610,000000,11.4962,11.628,10.9157,11.0035,210928.82414655,0
+CVLG.US,D,20220613,000000,10.701,11.1743,10.6717,10.7596,177165.86686879,0
+CVLG.US,D,20220614,000000,10.7792,11.3206,10.7792,11.1646,165486.6502663,0
+CVLG.US,D,20220615,000000,11.2232,11.5012,11.1596,11.1596,149333.71374045,0
+CVLG.US,D,20220616,000000,10.8668,10.906,10.4228,10.4766,209123.35128697,0
+CVLG.US,D,20220617,000000,10.579,10.8424,10.4009,10.7156,478765.90690595,0
+CVLG.US,D,20220621,000000,10.9205,11.1719,10.6326,10.9254,191562.51481272,0
+CVLG.US,D,20220622,000000,10.8181,11.0328,10.6668,10.8668,134557.93698945,0
+CVLG.US,D,20220623,000000,10.8278,11.194,10.6522,11.0426,154682.50393741,0
+CVLG.US,D,20220624,000000,11.2232,12.6143,11.2232,12.5455,819789.19484309,0
+CVLG.US,D,20220627,000000,12.804,13.0041,12.5406,12.5797,431188.3156367,0
+CVLG.US,D,20220628,000000,12.7406,12.7967,12.0722,12.0966,336168.38986182,0
+CVLG.US,D,20220629,000000,12.2186,12.4576,11.8234,12.121,252731.36147899,0
+CVLG.US,D,20220630,000000,11.8379,12.5308,11.8379,12.243,413793.47609961,0
+CVLG.US,D,20220701,000000,12.2234,12.6088,12.0722,12.3552,251821.45234203,0
+CVLG.US,D,20220705,000000,12.1844,12.4869,11.9551,12.443,269060.54166651,0
+CVLG.US,D,20220706,000000,12.3893,12.6918,12.0868,12.5114,252764.15099744,0
+CVLG.US,D,20220707,000000,12.6869,12.9261,12.4527,12.726,243078.94698563,0
+CVLG.US,D,20220708,000000,12.726,13.0529,12.6334,12.9114,149708.7438577,0
+CVLG.US,D,20220711,000000,12.8822,13.2872,12.8284,12.8822,276854.20033281,0
+CVLG.US,D,20220712,000000,12.8724,13.1993,12.5844,12.6968,275352.03051887,0
+CVLG.US,D,20220713,000000,12.5114,12.765,12.3258,12.5894,233604.82549883,0
+CVLG.US,D,20220714,000000,12.3942,13.009,12.2088,12.9212,244384.37968887,0
+CVLG.US,D,20220715,000000,13.1164,13.187,12.9017,13.1212,313832.57976348,0
+CVLG.US,D,20220718,000000,13.0774,13.8826,13.0774,13.7604,647820.46664845,0
+CVLG.US,D,20220719,000000,13.8726,14.6242,13.7703,14.2826,476825.17728275,0
+CVLG.US,D,20220720,000000,14.2728,14.3754,13.8946,14.1948,350056.80026981,0
+CVLG.US,D,20220721,000000,14.1752,14.6291,14.0825,14.4974,379126.75771959,0
+CVLG.US,D,20220722,000000,14.5169,14.5412,14.1606,14.3314,226964.94801294,0
+CVLG.US,D,20220725,000000,14.3754,14.5169,14.1508,14.2632,264043.74534383,0
+CVLG.US,D,20220726,000000,15.1219,16.8736,14.9804,16.8395,1416626.0589934,0
+CVLG.US,D,20220727,000000,16.8395,16.9794,16.1906,16.537,872535.23395782,0
+CVLG.US,D,20220728,000000,16.5321,16.6346,15.815,16.0538,652927.43414685,0
+CVLG.US,D,20220729,000000,16.3712,16.3712,15.8489,16.3322,414559.93109335,0
+CVLG.US,D,20220801,000000,16.5906,16.82,16.1612,16.576,389334.54468169,0
+CVLG.US,D,20220802,000000,16.576,16.576,15.3318,15.3804,379389.07386717,0
+CVLG.US,D,20220803,000000,15.3952,16.0978,15.3952,16.0002,274794.60870524,0
+CVLG.US,D,20220804,000000,16.0734,16.2246,15.7538,15.9806,247755.5520544,0
+CVLG.US,D,20220805,000000,15.9563,16.2262,15.844,15.9758,139048.05167203,0
+CVLG.US,D,20220808,000000,15.9856,16.136,15.6684,16.0002,210543.54730478,0
+CVLG.US,D,20220809,000000,15.8294,15.8734,15.3708,15.5806,173181.94037725,0
+CVLG.US,D,20220810,000000,15.815,16.1954,15.815,15.9563,170009.55446733,0
+CVLG.US,D,20220811,000000,16.01,16.7468,16.01,16.3516,293234.6141429,0
+CVLG.US,D,20220812,000000,16.4834,16.4834,16.0734,16.215,195446.023404,0
+CVLG.US,D,20220815,000000,16.0002,16.0783,15.6147,16.0002,194368.067985,0
+CVLG.US,D,20220816,000000,16.0538,16.3954,16.0294,16.132,151530.61147652,0
+CVLG.US,D,20220817,000000,16.049,16.049,15.4732,15.6587,182817.9601114,0
+CVLG.US,D,20220818,000000,15.8636,16.2149,15.8325,16.1612,141511.3642455,0
+CVLG.US,D,20220819,000000,15.9466,15.988,15.6246,15.932,182572.03872303,0
+CVLG.US,D,20220822,000000,15.6635,16.0443,15.6266,15.932,130430.5563547,0
+CVLG.US,D,20220823,000000,15.9124,16.8444,15.9124,16.2978,342474.22412851,0
+CVLG.US,D,20220824,000000,16.2978,16.3078,15.5122,15.8734,250114.3480378,0
+CVLG.US,D,20220825,000000,15.9611,16.1515,15.766,16.1222,123749.69197075,0
+CVLG.US,D,20220826,000000,16.1222,16.1222,15.5172,15.5416,170767.81208146,0
+CVLG.US,D,20220829,000000,15.2488,15.2634,14.107,14.1118,524277.75851291,0
+CVLG.US,D,20220830,000000,14.0776,14.2436,13.7118,14.0971,254817.5945903,0
+CVLG.US,D,20220831,000000,14.107,14.2094,13.6922,13.7214,249108.11969041,0
+CVLG.US,D,20220901,000000,13.6628,13.971,13.3893,13.971,238809.20539716,0
+CVLG.US,D,20220902,000000,14.064,14.064,13.5844,13.6628,191967.7633021,0
+CVLG.US,D,20220906,000000,13.702,13.7508,13.3642,13.6432,254454.35331969,0
+CVLG.US,D,20220907,000000,13.6187,14.2402,13.396,14.1718,594836.45285067,0
+CVLG.US,D,20220908,000000,14.1814,14.3625,14.067,14.201,223354.10433421,0
+CVLG.US,D,20220909,000000,14.3772,14.4898,14.1374,14.2548,154424.31272315,0
+CVLG.US,D,20220912,000000,14.3576,14.5239,14.2206,14.2694,140894.20243123,0
+CVLG.US,D,20220913,000000,13.9661,14.3135,13.8123,13.9515,205309.87024907,0
+CVLG.US,D,20220914,000000,13.9515,14.2744,13.829,14.1326,228027.6222677,0
+CVLG.US,D,20220915,000000,14.1228,14.3724,13.9172,14.1765,157023.66331843,0
+CVLG.US,D,20220916,000000,13.9465,14.1961,13.4646,13.6676,643369.92505021,0
+CVLG.US,D,20220919,000000,13.5012,14.2402,13.5012,14.0248,234895.87490193,0
+CVLG.US,D,20220920,000000,13.9026,14.2353,13.6455,13.8438,221028.58469787,0
+CVLG.US,D,20220921,000000,13.9172,14.3112,13.9124,13.9124,213796.58646149,0
+CVLG.US,D,20220922,000000,13.8683,14.1374,13.5894,13.7998,216702.46424959,0
+CVLG.US,D,20220923,000000,13.6383,13.9857,13.2418,13.6774,253497.98847802,0
+CVLG.US,D,20220926,000000,13.467,14.3038,13.286,13.7068,292308.4181207,0
+CVLG.US,D,20220927,000000,13.741,14.2303,13.6872,13.971,242084.9593313,0
+CVLG.US,D,20220928,000000,13.9124,14.6904,13.8731,14.6072,226245.67752,0
+CVLG.US,D,20220929,000000,14.475,14.475,14.1888,14.338,148626.86174925,0
+CVLG.US,D,20220930,000000,14.3772,14.5191,14.0248,14.0444,418139.87429582,0
+CVLG.US,D,20221003,000000,14.113,14.4827,13.7998,14.2744,203717.97236093,0
+CVLG.US,D,20221004,000000,14.4996,15.165,14.4996,14.6756,256565.30392104,0
+CVLG.US,D,20221005,000000,14.5044,15.0574,14.4799,14.891,254634.18260615,0
+CVLG.US,D,20221006,000000,14.8274,15.4586,14.524,14.7982,387458.54580723,0
+CVLG.US,D,20221007,000000,14.6366,14.8984,14.1913,14.5191,227864.1410982,0
+CVLG.US,D,20221010,000000,14.5386,15.307,14.4506,14.8616,289069.4474497,0
+CVLG.US,D,20221011,000000,14.754,15.417,14.689,15.1259,243208.89237171,0
+CVLG.US,D,20221012,000000,15.0134,15.806,14.9595,15.1994,242078.82878745,0
+CVLG.US,D,20221013,000000,14.9301,15.8159,14.7028,15.6642,297956.69252743,0
+CVLG.US,D,20221014,000000,15.7572,15.9236,15.1455,15.1944,267682.023448,0
+CVLG.US,D,20221017,000000,15.4392,15.718,15.3119,15.5908,161930.14191848,0
+CVLG.US,D,20221018,000000,15.718,15.9236,15.6446,15.806,247631.05800708,0
+CVLG.US,D,20221019,000000,15.718,16.0361,15.718,15.8795,243915.94842986,0
+CVLG.US,D,20221020,000000,15.762,15.855,15.0427,15.121,296440.40468018,0
+CVLG.US,D,20221021,000000,14.9008,16.4912,14.1961,16.4912,521791.02279707,0
+CVLG.US,D,20221024,000000,16.9562,18.7862,16.638,18.0376,700120.36953246,0
+CVLG.US,D,20221025,000000,17.969,18.7177,17.6706,17.6999,329874.34736046,0
+CVLG.US,D,20221026,000000,17.8026,18.0938,17.2399,17.7097,380594.38020225,0
+CVLG.US,D,20221027,000000,17.7831,18.3044,17.2791,17.323,231211.41804398,0
+CVLG.US,D,20221028,000000,17.2938,17.602,16.9169,17.3867,328325.36327931,0
+CVLG.US,D,20221031,000000,17.235,19.0065,17.1666,18.517,577934.54343752,0
+CVLG.US,D,20221101,000000,18.5905,18.6444,17.9152,18.2969,215417.09355429,0
+CVLG.US,D,20221102,000000,18.5024,18.5954,17.6902,17.6949,208260.70535881,0
+CVLG.US,D,20221103,000000,17.6167,18.0726,17.0098,17.7732,205457.00330164,0
+CVLG.US,D,20221104,000000,18.1061,18.5367,18.0131,18.3019,206076.18823117,0
+CVLG.US,D,20221107,000000,18.3703,19.031,18.3605,18.8108,361178.94780781,0
+CVLG.US,D,20221108,000000,18.8401,19.0848,18.522,18.8157,269882.88869259,0
+CVLG.US,D,20221109,000000,18.7128,18.7372,17.2938,17.3378,246200.59777383,0
+CVLG.US,D,20221110,000000,17.9152,19.0505,17.5776,18.9869,256166.81857035,0
+CVLG.US,D,20221111,000000,19.1288,19.5252,18.6199,18.6394,209145.54718881,0
+CVLG.US,D,20221114,000000,18.5562,19.7258,18.3115,19.2512,226797.42646711,0
+CVLG.US,D,20221115,000000,19.535,19.7063,19.207,19.3246,375369.11332165,0
+CVLG.US,D,20221116,000000,19.207,19.207,18.4339,18.7911,182312.15672766,0
+CVLG.US,D,20221117,000000,18.517,19.075,18.0229,19.0162,257057.7909442,0
+CVLG.US,D,20221118,000000,19.1826,19.5887,18.9918,19.5301,142659.79906199,0
+CVLG.US,D,20221121,000000,19.5545,19.7552,18.9211,18.982,251442.21277137,0
+CVLG.US,D,20221122,000000,19.0848,19.1484,18.7031,18.9869,158611.47417734,0
+CVLG.US,D,20221123,000000,19.0505,19.163,18.6394,18.7716,116490.55085199,0
+CVLG.US,D,20221125,000000,18.6688,18.8842,18.6664,18.7667,61062.260328189,0
+CVLG.US,D,20221128,000000,18.6394,19.1564,18.424,18.4682,198991.32304735,0
+CVLG.US,D,20221129,000000,18.7324,18.9324,18.2196,18.5415,152973.41734371,0
+CVLG.US,D,20221130,000000,18.4339,18.8597,18.2994,18.7862,523724.18762658,0
+CVLG.US,D,20221201,000000,18.9628,19.0151,18.551,18.8206,122983.46217825,0
+CVLG.US,D,20221202,000000,18.492,18.6146,18.3008,18.3646,188855.51555892,0
+CVLG.US,D,20221205,000000,18.1586,18.3057,17.5064,18.2371,274078.07090632,0
+CVLG.US,D,20221206,000000,18.2812,18.7274,18.0948,18.6392,256314.11025376,0
+CVLG.US,D,20221207,000000,17.9723,18.845,17.9723,18.5706,137606.96830148,0
+CVLG.US,D,20221208,000000,18.595,18.7422,18.0556,18.1978,86988.5512061,0
+CVLG.US,D,20221209,000000,18.1635,18.5018,17.8742,18.3351,115803.24114075,0
+CVLG.US,D,20221212,000000,18.3351,18.698,18.1488,18.595,126937.57992653,0
+CVLG.US,D,20221213,000000,19.0658,19.2864,18.3546,18.551,332347.77721861,0
+CVLG.US,D,20221214,000000,18.4674,19.0069,18.3891,18.6588,234208.57317722,0
+CVLG.US,D,20221215,000000,18.4382,18.5435,18.0458,18.2567,180003.10444737,0
+CVLG.US,D,20221216,000000,18.0213,18.4382,18.0066,18.1192,487996.04501421,0
+CVLG.US,D,20221219,000000,18.1389,18.4626,17.8006,17.9428,209070.66214931,0
+CVLG.US,D,20221220,000000,17.8595,18.0213,17.32,17.3544,291279.19685103,0
+CVLG.US,D,20221221,000000,17.624,17.9918,17.3346,17.9478,247773.70533895,0
+CVLG.US,D,20221222,000000,17.7761,17.8791,17.2029,17.6144,126419.60885481,0
+CVLG.US,D,20221223,000000,17.629,17.8546,17.5653,17.5996,50465.472881294,0
+CVLG.US,D,20221227,000000,17.6144,17.8006,17.3961,17.6094,84930.941712536,0
+CVLG.US,D,20221228,000000,17.6044,17.727,17.2122,17.276,144495.57570412,0
+CVLG.US,D,20221229,000000,17.369,17.678,17.2416,17.5064,156154.00333019,0
+CVLG.US,D,20221230,000000,17.423,17.4672,16.8738,16.9523,440100.03492963,0
+CVLG.US,D,20230103,000000,17.1141,17.477,16.8297,17.0896,333338.85572591,0
+CVLG.US,D,20230104,000000,17.1288,17.2562,16.4716,16.5796,248483.36649233,0
+CVLG.US,D,20230105,000000,16.4275,16.452,16.1039,16.3932,205404.07952351,0
+CVLG.US,D,20230106,000000,16.462,16.7538,16.3,16.5746,143857.28851732,0
+CVLG.US,D,20230109,000000,16.56,16.864,16.3687,16.5944,203140.50515497,0
+CVLG.US,D,20230110,000000,17.0846,18.036,16.8787,17.477,271357.7031517,0
+CVLG.US,D,20230111,000000,17.5162,17.624,17.2661,17.6192,115273.0345319,0
+CVLG.US,D,20230112,000000,17.7172,17.9282,17.2906,17.9085,146967.15420382,0
+CVLG.US,D,20230113,000000,17.732,18.0213,17.5358,17.8692,129649.7906564,0
+CVLG.US,D,20230117,000000,18.0556,18.1242,17.6436,17.7467,136008.19145019,0
+CVLG.US,D,20230118,000000,17.8006,18.0213,17.5946,17.6928,133198.0964233,0
+CVLG.US,D,20230119,000000,17.5898,17.678,17.4034,17.629,77020.666959777,0
+CVLG.US,D,20230120,000000,17.7614,18.0164,17.4574,17.9772,97248.049087289,0
+CVLG.US,D,20230123,000000,17.9918,18.3351,17.8987,18.2027,88454.776405181,0
+CVLG.US,D,20230124,000000,18.1145,18.4478,17.9918,18.2616,107009.96845864,0
+CVLG.US,D,20230125,000000,18.1635,18.8795,18.1318,18.845,132857.54063993,0
+CVLG.US,D,20230126,000000,15.5792,16.6629,14.3876,14.7162,1846214.0793604,0
+CVLG.US,D,20230127,000000,15.0643,16.2854,14.8731,15.844,608257.10018164,0
+CVLG.US,D,20230130,000000,15.6282,16.5206,15.6282,16.0648,532413.08404227,0
+CVLG.US,D,20230131,000000,16.0648,16.5722,15.8637,16.2608,465813.01620252,0
+CVLG.US,D,20230201,000000,16.8934,17.3789,16.3296,17.0994,390894.82237244,0
+CVLG.US,D,20230202,000000,17.1778,17.9036,17.1003,17.3346,225996.48850865,0
+CVLG.US,D,20230203,000000,17.222,17.3249,16.7757,16.9474,164076.51362008,0
+CVLG.US,D,20230206,000000,16.8982,17.1582,16.2118,16.4766,420013.36147908,0
+CVLG.US,D,20230207,000000,16.4865,17.1974,16.4364,17.1141,254870.31687275,0
+CVLG.US,D,20230208,000000,17.0994,17.1778,16.457,16.7316,110170.81554984,0
+CVLG.US,D,20230209,000000,16.7218,16.8052,16.1284,16.202,168703.58591036,0
+CVLG.US,D,20230210,000000,16.1284,16.4669,15.9862,16.1873,110974.28248786,0
+CVLG.US,D,20230213,000000,16.153,16.4251,15.9568,16.3148,154218.7492079,0
+CVLG.US,D,20230214,000000,16.256,17.041,16.1627,16.2364,205181.80059903,0
+CVLG.US,D,20230215,000000,16.2264,16.4128,16.0991,16.3736,236319.20333167,0
+CVLG.US,D,20230216,000000,16.153,16.864,15.8882,16.4669,212037.77990266,0
+CVLG.US,D,20230217,000000,16.7414,17.369,16.5011,17.1386,175683.95984145,0
+CVLG.US,D,20230221,000000,16.9424,17.271,16.5011,16.7316,262821.37674927,0
+CVLG.US,D,20230222,000000,16.7757,17.369,16.7757,16.9669,249584.56483378,0
+CVLG.US,D,20230223,000000,17.0602,17.2686,17.0406,17.2612,179479.01560708,0
+CVLG.US,D,20230224,000000,17.0896,17.2612,16.6776,17.1336,165913.88344535,0
+CVLG.US,D,20230227,000000,17.2562,17.4574,17.0014,17.1778,150232.00336061,0
+CVLG.US,D,20230228,000000,17.0307,17.2514,16.9179,16.9914,168776.99913312,0
+CVLG.US,D,20230301,000000,17.1336,17.2808,16.9535,17.217,80456.813636343,0
+CVLG.US,D,20230302,000000,17.0842,17.5958,17.0842,17.5073,92418.207593181,0
+CVLG.US,D,20230303,000000,17.5319,17.6328,17.3401,17.3844,119004.0445318,0
+CVLG.US,D,20230306,000000,17.2908,17.3745,16.8826,16.9662,270997.45760925,0
+CVLG.US,D,20230307,000000,16.9465,17.4581,16.8306,17.3992,161011.21187388,0
+CVLG.US,D,20230308,000000,17.3597,17.7238,16.9907,17.645,146246.49756854,0
+CVLG.US,D,20230309,000000,17.6155,18.1419,17.222,18.0829,187735.28378052,0
+CVLG.US,D,20230310,000000,18.1025,18.1172,17.2712,17.4532,213697.03049586,0
+CVLG.US,D,20230313,000000,17.1334,17.2515,16.7645,16.858,247481.25010765,0
+CVLG.US,D,20230314,000000,16.8826,17.3154,16.5726,16.8776,197978.90148459,0
+CVLG.US,D,20230315,000000,16.5432,16.9957,16.516,16.9957,175684.44715626,0
+CVLG.US,D,20230316,000000,16.7448,17.345,16.6858,17.2466,126663.88805411,0
+CVLG.US,D,20230317,000000,17.2416,17.3916,16.243,16.2922,331662.2799003,0
+CVLG.US,D,20230320,000000,16.4202,16.612,15.8569,16.0218,231811.90990862,0
+CVLG.US,D,20230321,000000,16.243,16.6317,16.243,16.3857,217592.00400667,0
+CVLG.US,D,20230322,000000,16.4399,16.7596,16.43,16.43,174997.33805049,0
+CVLG.US,D,20230323,000000,16.43,16.7645,16.2234,16.3021,184336.32986086,0
+CVLG.US,D,20230324,000000,16.1988,16.4841,16.0611,16.3857,97740.253862129,0
+CVLG.US,D,20230327,000000,16.4742,16.8333,16.4496,16.7498,84851.875961008,0
+CVLG.US,D,20230328,000000,16.7448,17.1088,16.5776,17.0252,113997.09267526,0
+CVLG.US,D,20230329,000000,17.1138,17.1974,16.8728,17.0252,100035.36090477,0
+CVLG.US,D,20230330,000000,17.0547,17.2859,16.0818,17.158,113425.85699857,0
+CVLG.US,D,20230331,000000,17.2859,17.559,17.217,17.4236,118660.48997892,0
+CVLG.US,D,20230403,000000,17.3844,17.4335,17.1188,17.3401,129070.80279148,0
+CVLG.US,D,20230404,000000,17.3942,17.3942,16.6932,16.7645,184092.38579964,0
+CVLG.US,D,20230405,000000,16.799,16.8972,16.3071,16.799,157079.64675388,0
+CVLG.US,D,20230406,000000,16.8678,17.0842,16.15,16.7154,154306.81592468,0
+CVLG.US,D,20230410,000000,16.5776,17.4581,16.5776,17.3106,119508.19559166,0
+CVLG.US,D,20230411,000000,17.4679,17.6401,17.2294,17.3942,96827.496499731,0
+CVLG.US,D,20230412,000000,17.5614,17.5614,17.2022,17.3548,55456.616584003,0
+CVLG.US,D,20230413,000000,17.3106,17.5762,17.0204,17.2072,119904.60469114,0
+CVLG.US,D,20230414,000000,17.2515,17.5073,17.0892,17.281,174661.91496631,0
+CVLG.US,D,20230417,000000,17.2762,17.4778,17.0302,17.2662,205567.5946557,0
+CVLG.US,D,20230418,000000,17.2613,17.4434,17.0842,17.3745,119620.00328638,0
+CVLG.US,D,20230419,000000,17.3007,17.7926,17.3007,17.7238,97571.525886452,0
+CVLG.US,D,20230420,000000,17.7238,18.1615,17.6844,17.8663,143414.71359121,0
+CVLG.US,D,20230421,000000,17.7975,18.2697,17.6253,17.7138,118308.80395733,0
+CVLG.US,D,20230424,000000,17.7335,17.9944,17.4974,17.7335,93087.020894359,0
+CVLG.US,D,20230425,000000,17.6549,17.6549,17.431,17.5565,80873.554895946,0
+CVLG.US,D,20230426,000000,17.3794,17.3794,16.5185,16.8972,153831.1250053,0
+CVLG.US,D,20230427,000000,17.0597,17.9156,17.0597,17.527,227386.35806465,0
+CVLG.US,D,20230428,000000,17.3794,19.3914,17.3794,19.3766,298319.19246588,0
+CVLG.US,D,20230501,000000,19.4308,20.8572,19.4308,20.8228,424800.12247408,0
+CVLG.US,D,20230502,000000,20.6703,21.1819,20.0456,20.3997,240593.89611254,0
+CVLG.US,D,20230503,000000,20.38,20.9163,19.8094,19.8684,160645.29578205,0
+CVLG.US,D,20230504,000000,19.839,19.839,18.8944,18.9732,223001.46356422,0
+CVLG.US,D,20230505,000000,19.0519,19.4074,19.0519,19.1454,122604.25230197,0
+CVLG.US,D,20230508,000000,19.1503,19.7504,19.1503,19.3078,135327.96796177,0
+CVLG.US,D,20230509,000000,19.2486,19.3322,19.0224,19.0864,106743.82258832,0
+CVLG.US,D,20230510,000000,19.2338,19.4208,18.6436,18.9978,106796.67713492,0
+CVLG.US,D,20230511,000000,18.9437,19.0272,18.4468,18.919,87155.11447236,0
+CVLG.US,D,20230512,000000,19.0224,19.112,18.8452,18.8896,53029.373174865,0
+CVLG.US,D,20230515,000000,18.9142,19.0717,18.5992,18.8798,84518.485744008,0
+CVLG.US,D,20230516,000000,18.7715,18.7715,18.4812,18.5845,50075.617166927,0
+CVLG.US,D,20230517,000000,18.7026,19.0961,18.501,19.0421,87071.76691811,0
+CVLG.US,D,20230518,000000,19.0717,19.4258,18.9978,19.2093,65098.505603722,0
+CVLG.US,D,20230519,000000,19.4652,19.5183,19.2388,19.3962,110823.78701223,0
+CVLG.US,D,20230522,000000,19.3962,19.8636,19.3028,19.47,184964.4858185,0
+CVLG.US,D,20230523,000000,19.4308,19.5733,19.0224,19.1798,128855.31887073,0
+CVLG.US,D,20230524,000000,19.1208,19.2167,18.8404,19.0175,93920.49643686,0
+CVLG.US,D,20230525,000000,18.929,19.1454,18.8896,19.1208,96473.777610962,0
+CVLG.US,D,20230526,000000,19.0913,19.4308,19.0568,19.3176,62931.469193218,0
+CVLG.US,D,20230530,000000,19.3372,19.3618,18.9338,19.0519,62069.533510241,0
+CVLG.US,D,20230531,000000,19.0961,19.0961,18.7224,18.7764,149177.89203753,0
+CVLG.US,D,20230601,000000,18.8406,19.1761,18.7764,19.0576,79391.85249476,0
+CVLG.US,D,20230602,000000,19.2451,20.0147,19.2451,19.8716,93830.235963501,0
+CVLG.US,D,20230605,000000,19.773,19.852,19.1366,19.3142,126189.40396785,0
+CVLG.US,D,20230606,000000,19.2994,19.8766,19.1366,19.7434,94805.227181873,0
+CVLG.US,D,20230607,000000,19.7533,20.7251,19.7533,20.3304,139168.34112219,0
+CVLG.US,D,20230608,000000,20.3304,20.3403,20.0986,20.1331,62819.028791204,0
+CVLG.US,D,20230609,000000,19.8742,19.8864,19.5682,19.6101,74085.143534889,0
+CVLG.US,D,20230612,000000,19.7335,19.9062,19.4548,19.8322,93319.42975346,0
+CVLG.US,D,20230613,000000,19.8371,20.1676,19.5756,19.6151,115701.66059185,0
+CVLG.US,D,20230614,000000,19.6299,19.7335,19.3191,19.4869,196336.06946262,0
+CVLG.US,D,20230615,000000,19.5312,19.8075,19.2697,19.8075,140457.51869991,0
+CVLG.US,D,20230616,000000,20.1035,20.2762,19.625,19.6595,343255.6921213,0
+CVLG.US,D,20230620,000000,19.8666,20.0789,19.5954,19.6891,142841.28101344,0
+CVLG.US,D,20230621,000000,19.6891,19.9308,19.5707,19.852,144420.32084527,0
+CVLG.US,D,20230622,000000,19.8272,20.7596,19.7483,20.7202,282652.18391571,0
+CVLG.US,D,20230623,000000,20.5376,21.1494,20.3058,20.5476,438537.26636413,0
+CVLG.US,D,20230626,000000,20.8731,21.0798,20.2441,20.6709,113293.57417308,0
+CVLG.US,D,20230627,000000,20.7004,21.6378,20.7004,21.2184,147580.42751771,0
+CVLG.US,D,20230628,000000,21.1444,21.6362,20.9866,21.5983,115971.25275826,0
+CVLG.US,D,20230629,000000,21.6575,21.9534,21.4651,21.7612,115211.12446951,0
+CVLG.US,D,20230630,000000,21.8154,21.845,21.5834,21.623,101563.27442107,0
+CVLG.US,D,20230703,000000,21.544,22.3876,21.4651,22.2545,120457.02316628,0
+CVLG.US,D,20230705,000000,22.2101,22.2421,21.7094,21.988,199206.31388095,0
+CVLG.US,D,20230706,000000,22.0128,22.0916,21.4602,21.8006,104690.94895318,0
+CVLG.US,D,20230707,000000,21.771,22.7094,21.771,22.3926,234308.02475111,0
+CVLG.US,D,20230710,000000,22.3187,22.6491,22.3187,22.5406,110788.19133336,0
+CVLG.US,D,20230711,000000,22.5357,22.5357,21.6032,21.766,212183.22402651,0
+CVLG.US,D,20230712,000000,22.0374,22.0374,21.1592,21.322,251705.84102406,0
+CVLG.US,D,20230713,000000,21.3615,21.9338,21.3368,21.8154,129990.04541161,0
+CVLG.US,D,20230714,000000,21.7512,21.8696,21.4158,21.6427,81925.613457265,0
+CVLG.US,D,20230717,000000,21.6427,22.0916,21.5095,22.0374,128994.78410554,0
+CVLG.US,D,20230718,000000,22.0572,22.5653,22.0572,22.4468,113295.60118185,0
+CVLG.US,D,20230719,000000,22.4814,23.1622,22.4468,23.14,111896.96513055,0
+CVLG.US,D,20230720,000000,23.1868,23.325,22.6541,22.6837,186051.02696362,0
+CVLG.US,D,20230721,000000,22.7676,23.1375,22.5825,22.8564,136097.42283563,0
+CVLG.US,D,20230724,000000,22.733,23.2732,22.4962,23.098,96976.153574548,0
+CVLG.US,D,20230725,000000,23.0882,23.5273,23.0882,23.3892,122591.46340109,0
+CVLG.US,D,20230726,000000,23.5174,24.2722,23.5075,24.0552,237806.64188814,0
+CVLG.US,D,20230727,000000,24.2673,26.7044,24.2673,26.4281,389915.40699803,0
+CVLG.US,D,20230728,000000,26.5958,28.1746,25.9446,28.0512,258557.13066667,0
+CVLG.US,D,20230731,000000,27.8736,27.9254,26.8524,27.0152,211386.6095799,0
+CVLG.US,D,20230801,000000,26.882,26.8869,26.2456,26.7636,216658.85939068,0
+CVLG.US,D,20230802,000000,26.6452,27.5875,26.6452,27.3457,111815.88477975,0
+CVLG.US,D,20230803,000000,27.2273,27.7848,27.0028,27.4641,101080.84633381,0
+CVLG.US,D,20230804,000000,27.395,27.7256,27.1286,27.622,102001.10831539,0
+CVLG.US,D,20230807,000000,27.5825,28.1153,27.2174,27.7107,115229.36754844,0
+CVLG.US,D,20230808,000000,27.5085,27.9674,27.3704,27.7304,107390.92463483,0
+CVLG.US,D,20230809,000000,27.6663,28.4014,27.511,28.0758,221023.0092725,0
+CVLG.US,D,20230810,000000,28.1794,28.3028,26.9066,27.252,175283.55637736,0
+CVLG.US,D,20230811,000000,27.1928,27.4691,26.8702,27.0201,122709.02990975,0
+CVLG.US,D,20230814,000000,26.9905,26.9905,26.285,26.3146,153361.45652976,0
+CVLG.US,D,20230815,000000,26.1667,26.1716,25.5598,25.841,124916.44246029,0
+CVLG.US,D,20230816,000000,25.7917,26.0243,25.0517,25.0814,138789.2904822,0
+CVLG.US,D,20230817,000000,25.0714,25.1504,24.4892,24.657,186898.31662948,0
+CVLG.US,D,20230818,000000,24.4942,24.8692,24.292,24.7014,167422.81636728,0
+CVLG.US,D,20230821,000000,24.6668,24.6768,24.356,24.3808,87357.996960877,0
+CVLG.US,D,20230822,000000,24.4745,24.8148,24.0108,24.5978,124788.74090778,0
+CVLG.US,D,20230823,000000,24.5978,25.1108,24.4942,24.8741,120035.40534212,0
+CVLG.US,D,20230824,000000,24.7853,24.9776,24.6619,24.736,83476.275166319,0
+CVLG.US,D,20230825,000000,24.8198,24.9582,23.8948,24.3068,81743.182667965,0
+CVLG.US,D,20230828,000000,24.3265,24.6817,23.922,24.361,105386.2129613,0
+CVLG.US,D,20230829,000000,24.3166,24.5386,24.0403,24.4942,73777.038201848,0
+CVLG.US,D,20230830,000000,24.4696,24.8322,24.3955,24.6668,62510.923458164,0
+CVLG.US,D,20230831,000000,24.6125,24.6496,24.2268,24.3109,112037.09873006,0
+CVLG.US,D,20230901,000000,24.4246,24.8745,24.306,24.8449,76561.58311961,0
+CVLG.US,D,20230905,000000,24.8696,24.8696,23.9204,23.9451,84396.939304039,0
+CVLG.US,D,20230906,000000,24.1131,24.6224,23.688,23.9401,96776.963879384,0
+CVLG.US,D,20230907,000000,23.9698,24.0167,23.5446,23.678,104393.88473394,0
+CVLG.US,D,20230908,000000,23.7818,23.7818,23.0304,23.1836,91732.725798856,0
+CVLG.US,D,20230911,000000,23.1935,23.2726,22.6892,22.7089,94851.496897563,0
+CVLG.US,D,20230912,000000,22.6991,23.0748,22.2047,22.2886,117243.14075864,0
+CVLG.US,D,20230913,000000,22.3604,23.1046,22.1206,22.1848,300478.02173038,0
+CVLG.US,D,20230914,000000,22.4964,23.0428,22.1552,22.6793,216528.06583283,0
+CVLG.US,D,20230915,000000,22.6793,22.8622,22.0217,22.2936,265172.40026538,0
+CVLG.US,D,20230918,000000,22.3678,22.7436,22.1166,22.1305,95757.599006655,0
+CVLG.US,D,20230919,000000,22.1997,22.6991,22.0561,22.3332,96738.535441722,0
+CVLG.US,D,20230920,000000,22.4766,22.7163,22.1799,22.1997,70123.808536482,0
+CVLG.US,D,20230921,000000,22.086,22.1107,21.696,21.7893,72170.628479343,0
+CVLG.US,D,20230922,000000,21.8388,21.9377,21.4926,21.5372,74890.957355971,0
+CVLG.US,D,20230925,000000,21.379,22.0118,21.379,21.7053,87653.24375859,0
+CVLG.US,D,20230926,000000,21.5866,21.903,21.2553,21.2603,66588.392271541,0
+CVLG.US,D,20230927,000000,21.3344,21.8833,21.2109,21.28,65611.500935176,0
+CVLG.US,D,20230928,000000,21.3592,21.7893,21.28,21.6509,149543.25388856,0
+CVLG.US,D,20230929,000000,21.7696,22.0563,21.5075,21.6806,95055.774381979,0
+CVLG.US,D,20231002,000000,21.6657,21.7053,21.0601,21.463,91107.758049505,0
+CVLG.US,D,20231003,000000,21.3542,21.5618,20.9537,21.112,100298.22229887,0
+CVLG.US,D,20231004,000000,21.1021,21.5668,21.0131,21.5618,106839.14689888,0
+CVLG.US,D,20231005,000000,21.5372,21.8734,21.4481,21.7152,105089.64171057,0
+CVLG.US,D,20231006,000000,21.5668,22.3654,21.5372,22.264,70746.753736483,0
+CVLG.US,D,20231009,000000,22.2096,22.489,21.9921,22.4419,49034.686457226,0
+CVLG.US,D,20231010,000000,22.5754,22.9166,22.5754,22.7436,64365.610535174,0
+CVLG.US,D,20231011,000000,22.798,22.798,22.3974,22.4716,39852.312405262,0
+CVLG.US,D,20231012,000000,22.5458,22.615,22.1256,22.2392,76889.236114416,0
+CVLG.US,D,20231013,000000,22.3777,22.3777,21.4186,21.4877,61052.674698804,0
+CVLG.US,D,20231016,000000,21.6164,22.2294,21.527,22.0662,75238.835844283,0
+CVLG.US,D,20231017,000000,22.0316,22.6743,22.0316,22.4074,70251.229145573,0
+CVLG.US,D,20231018,000000,22.1058,22.1058,21.5718,21.6212,71456.668558562,0
+CVLG.US,D,20231019,000000,21.5569,21.5569,20.7708,20.8598,100943.41554173,0
+CVLG.US,D,20231020,000000,20.9982,21.379,20.9784,21.1614,141697.78495738,0
+CVLG.US,D,20231023,000000,21.1614,21.4062,20.9884,21.0922,71739.825467654,0
+CVLG.US,D,20231024,000000,21.2207,21.2207,20.7213,21.0774,80171.833710525,0
+CVLG.US,D,20231025,000000,21.0131,21.0328,20.227,20.672,160829.07926521,0
+CVLG.US,D,20231026,000000,19.7128,20.2813,18.9498,19.7524,392315.92009547,0
+CVLG.US,D,20231027,000000,19.693,19.7672,19.0008,19.1739,254331.53574588,0
+CVLG.US,D,20231030,000000,19.3568,19.7338,18.9168,19.6138,145591.19245739,0
+CVLG.US,D,20231031,000000,19.6286,20.0094,19.4359,19.5224,137153.11656647,0
+CVLG.US,D,20231101,000000,19.4902,19.688,19.2307,19.3469,124447.46154566,0
+CVLG.US,D,20231102,000000,19.51,19.6634,19.0651,19.2875,91154.27668457,0
+CVLG.US,D,20231103,000000,19.6732,20.3802,19.6732,20.2121,79425.513000134,0
+CVLG.US,D,20231106,000000,20.1578,20.306,19.8388,20.2418,66469.061859853,0
+CVLG.US,D,20231107,000000,20.2665,20.2665,19.8759,19.9056,91409.117902752,0
+CVLG.US,D,20231108,000000,19.8858,20.1218,19.6138,19.6831,38849.127927338,0
+CVLG.US,D,20231109,000000,19.604,19.8215,18.9124,19.5644,64133.017359849,0
+CVLG.US,D,20231110,000000,19.7177,20.0539,19.5248,19.9896,76415.959566363,0
+CVLG.US,D,20231113,000000,19.8413,19.9279,19.5792,19.8907,89540.282302749,0
+CVLG.US,D,20231114,000000,20.306,20.8598,20.306,20.761,84340.30792222,0
+CVLG.US,D,20231115,000000,20.7115,21.4186,20.7115,21.1367,117156.17113656,0
+CVLG.US,D,20231116,000000,21.0625,21.0724,20.2715,20.3554,108649.32856772,0
+CVLG.US,D,20231117,000000,20.6076,20.9414,20.1355,20.3901,120456.97167683,0
+CVLG.US,D,20231120,000000,20.2715,20.8944,20.1924,20.8401,78300.975561171,0
+CVLG.US,D,20231121,000000,20.7165,21.2653,20.6694,21.191,91277.652194959,0
+CVLG.US,D,20231122,000000,21.4186,21.4258,21.1244,21.3296,73080.775687136,0
+CVLG.US,D,20231124,000000,21.3839,21.5768,21.3444,21.379,23882.262732508,0
+CVLG.US,D,20231127,000000,20.9439,21.3987,20.9439,21.2553,64381.790929979,0
+CVLG.US,D,20231128,000000,21.1516,21.2553,20.9142,21.1318,110489.84847681,0
+CVLG.US,D,20231129,000000,21.285,21.4952,21.0181,21.0526,48864.792311771,0
+CVLG.US,D,20231130,000000,21.0576,21.251,20.894,21.1023,76680.515954459,0
+CVLG.US,D,20231201,000000,21.0427,21.6525,21.0427,21.4541,73821.967347281,0
+CVLG.US,D,20231204,000000,21.3898,21.9548,21.3898,21.7664,83363.911533558,0
+CVLG.US,D,20231205,000000,21.7218,21.93,21.349,21.35,58972.442790158,0
+CVLG.US,D,20231206,000000,21.4343,21.5334,20.9287,20.9287,55456.246444137,0
+CVLG.US,D,20231207,000000,21.008,21.1914,20.6808,21.1865,85229.936559416,0
+CVLG.US,D,20231208,000000,20.9634,21.1568,20.661,20.7106,72672.092466482,0
+CVLG.US,D,20231211,000000,20.5123,21.322,20.5123,21.0724,61437.613148643,0
+CVLG.US,D,20231212,000000,21.1368,21.1865,20.842,21.117,63553.786394183,0
+CVLG.US,D,20231213,000000,21.117,21.3996,20.5569,21.2608,187746.32549351,0
+CVLG.US,D,20231214,000000,21.3848,22.121,21.3848,22.0242,150439.94624682,0
+CVLG.US,D,20231215,000000,22.2423,22.4654,21.702,21.7218,332160.52390007,0
+CVLG.US,D,20231218,000000,21.8458,21.8557,21.3154,21.4343,118487.54583108,0
+CVLG.US,D,20231219,000000,21.5682,21.9573,21.4267,21.8656,97941.097303123,0
+CVLG.US,D,20231220,000000,21.697,22.8322,21.697,22.1482,136135.09926481,0
+CVLG.US,D,20231221,000000,22.3862,22.5685,22.2919,22.3117,54036.050100133,0
+CVLG.US,D,20231222,000000,22.173,22.4951,22.173,22.4555,91987.973139549,0
+CVLG.US,D,20231226,000000,22.5844,22.7876,22.4753,22.6438,54974.105923942,0
+CVLG.US,D,20231227,000000,22.4109,23.0404,22.4109,22.8421,92661.75947321,0
+CVLG.US,D,20231228,000000,22.733,23.1544,22.6538,23.0652,81390.96831703,0
+CVLG.US,D,20231229,000000,23.0801,23.1594,22.772,22.8223,261586.44875996,0
+CVLG.US,D,20240102,000000,22.7727,22.9114,22.2721,22.4158,141882.45634445,0
+CVLG.US,D,20240103,000000,22.3514,22.4803,21.8904,21.94,93605.867270076,0
+CVLG.US,D,20240104,000000,22.0392,22.0392,21.3154,21.3996,92558.875931244,0
+CVLG.US,D,20240105,000000,21.3302,21.8358,21.3302,21.7615,132522.07134988,0
+CVLG.US,D,20240108,000000,21.7864,22.173,21.5632,22.1482,47205.389843318,0
+CVLG.US,D,20240109,000000,21.9003,22.1184,21.702,21.8656,83846.052053753,0
+CVLG.US,D,20240110,000000,21.7466,22.738,21.702,22.6934,116869.65170055,0
+CVLG.US,D,20240111,000000,22.5696,23.318,22.5696,23.2684,111370.42551624,0
+CVLG.US,D,20240112,000000,23.2486,23.6055,22.8396,22.9462,102090.73349576,0
+CVLG.US,D,20240116,000000,22.7975,22.8992,22.4753,22.6736,72012.427403287,0
+CVLG.US,D,20240117,000000,22.3365,22.6191,22.3092,22.5646,72974.691119324,0
+CVLG.US,D,20240118,000000,22.743,23.2784,22.743,23.1842,98951.776803614,0
+CVLG.US,D,20240119,000000,23.3676,23.3775,23.0008,23.3081,66103.684375463,0
+CVLG.US,D,20240122,000000,23.5262,24.0665,23.5262,24.0665,86232.546762498,0
+CVLG.US,D,20240123,000000,24.6812,24.825,24.24,24.24,215801.25526064,0
+CVLG.US,D,20240124,000000,25.0134,25.4595,24.5622,24.711,437017.0090828,0
+CVLG.US,D,20240125,000000,25.39,25.7768,24.9786,25.3802,347488.15432868,0
+CVLG.US,D,20240126,000000,25.6132,25.6132,24.7853,24.9984,180800.67774861,0
+CVLG.US,D,20240129,000000,24.9588,24.9588,24.1012,24.5622,138670.87597563,0
+CVLG.US,D,20240130,000000,24.5275,25.0059,24.463,24.8993,106682.16372155,0
+CVLG.US,D,20240131,000000,24.7456,24.8002,23.8584,23.9624,100174.2753611,0
+CVLG.US,D,20240201,000000,24.1855,24.2351,23.3698,24.1656,115340.51984153,0
+CVLG.US,D,20240202,000000,23.9326,24.9736,23.7394,24.8993,134472.82399853,0
+CVLG.US,D,20240205,000000,24.7654,24.7804,24.2846,24.5226,108138.67190389,0
+CVLG.US,D,20240206,000000,24.5424,25.524,24.5424,25.3603,157008.35433784,0
+CVLG.US,D,20240207,000000,25.395,25.6528,25.172,25.3256,100781.48999113,0
+CVLG.US,D,20240208,000000,25.4248,25.4248,25.0134,25.395,92038.406248356,0
+CVLG.US,D,20240209,000000,25.3008,25.9353,25.1521,25.633,112465.83263953,0
+CVLG.US,D,20240212,000000,25.7718,26.897,25.6428,26.778,217602.72590723,0
+CVLG.US,D,20240213,000000,26.0692,26.5798,24.2797,25.9948,168739.09544634,0
+CVLG.US,D,20240214,000000,26.2724,26.8177,25.8957,26.446,120012.6430414,0
+CVLG.US,D,20240215,000000,26.6938,27.1944,26.2328,27.0755,173076.34280374,0
+CVLG.US,D,20240216,000000,27.1994,27.1994,26.2378,26.4955,118897.06267459,0
+CVLG.US,D,20240220,000000,26.089,26.089,25.3752,25.5338,196620.53531918,0
+CVLG.US,D,20240221,000000,25.628,25.8065,25.2959,25.7024,145443.03382623,0
+CVLG.US,D,20240222,000000,25.7272,25.9453,25.3108,25.633,158041.22440621,0
+CVLG.US,D,20240223,000000,25.8312,25.861,25.4198,25.5834,178325.42076837,0
+CVLG.US,D,20240226,000000,25.5686,25.7172,25.3454,25.5438,199759.49201133,0
+CVLG.US,D,20240227,000000,25.6826,25.747,25.1124,25.2612,156824.77782178,0
+CVLG.US,D,20240228,000000,24.9984,25.1472,24.416,24.4284,107668.63532981,0
+CVLG.US,D,20240229,000000,24.8507,24.8507,23.7875,24.185,306419.85240862,0
+CVLG.US,D,20240301,000000,24.2694,24.2694,23.1342,23.6832,277684.81415839,0
+CVLG.US,D,20240304,000000,23.6335,24.0657,23.0422,23.1069,169914.33097026,0
+CVLG.US,D,20240305,000000,22.8088,23.3304,22.774,22.9777,193639.45676568,0
+CVLG.US,D,20240306,000000,23.246,23.246,22.8486,22.933,110761.53578269,0
+CVLG.US,D,20240307,000000,23.1864,23.462,23.0969,23.1914,168495.29188603,0
+CVLG.US,D,20240308,000000,23.1665,23.5987,22.7244,22.7541,178654.00147197,0
+CVLG.US,D,20240311,000000,22.7591,22.8932,22.4014,22.461,155734.00423498,0
+CVLG.US,D,20240312,000000,22.5703,22.8112,22.3632,22.7492,99608.492427089,0
+CVLG.US,D,20240313,000000,22.6746,22.8882,22.3666,22.4958,89244.475058748,0
+CVLG.US,D,20240314,000000,22.4858,22.4858,21.835,21.989,134579.25136233,0
+CVLG.US,D,20240315,000000,21.9394,22.4461,21.8251,21.835,302317.72240344,0
+CVLG.US,D,20240318,000000,21.9194,21.984,21.5369,21.5469,131743.18601527,0
+CVLG.US,D,20240319,000000,21.4128,22.1331,21.4128,21.7208,103547.58389919,0
+CVLG.US,D,20240320,000000,21.6363,22.2772,21.46,22.1729,108980.18884717,0
+CVLG.US,D,20240321,000000,22.1729,22.7392,21.9418,22.6249,106073.67475125,0
+CVLG.US,D,20240322,000000,22.7342,22.7541,22.2434,22.3616,176864.60325087,0
+CVLG.US,D,20240325,000000,22.5008,22.7094,22.2324,22.6449,94964.913466366,0
+CVLG.US,D,20240326,000000,22.8486,22.9827,22.5008,22.5902,107039.82902136,0
+CVLG.US,D,20240327,000000,22.8486,22.9082,22.6384,22.8038,62013.014391379,0
+CVLG.US,D,20240328,000000,22.784,23.2187,22.6249,23.0324,106321.25178297,0
+CVLG.US,D,20240401,000000,22.933,23.0422,22.6696,22.8237,207922.43739216,0
+CVLG.US,D,20240402,000000,22.8138,23.0026,22.3666,22.5852,143477.93475434,0
+CVLG.US,D,20240403,000000,22.4163,22.8584,22.4163,22.7194,93310.374278801,0
+CVLG.US,D,20240404,000000,22.8982,23.1714,22.8262,22.943,77338.636501022,0
+CVLG.US,D,20240405,000000,22.7392,22.9876,22.466,22.8535,142521.8445912,0
+CVLG.US,D,20240408,000000,22.7938,23.2808,22.7938,23.1615,73013.083320877,0
+CVLG.US,D,20240409,000000,23.2013,23.3255,22.8709,23.0522,88441.359321718,0
+CVLG.US,D,20240410,000000,22.61,22.8832,22.3567,22.5256,149305.05269594,0
+CVLG.US,D,20240411,000000,22.6249,23.1566,22.4114,22.938,110572.33057146,0
+CVLG.US,D,20240412,000000,22.7789,22.8832,22.3467,22.5852,92348.245651481,0
+CVLG.US,D,20240415,000000,22.774,22.774,22.2076,22.3766,95818.349738298,0
+CVLG.US,D,20240416,000000,22.1232,22.3914,21.989,22.3169,90768.18085557,0
+CVLG.US,D,20240417,000000,22.1033,22.2846,21.5568,21.7059,306359.46776674,0
+CVLG.US,D,20240418,000000,21.7059,21.8748,21.5866,21.5866,134510.81543486,0
+CVLG.US,D,20240419,000000,21.4773,22.1977,21.4674,22.1679,112651.57507359,0
+CVLG.US,D,20240422,000000,22.2623,22.3666,21.7307,21.8052,130163.12121936,0
+CVLG.US,D,20240423,000000,21.8946,22.0636,21.7108,21.9692,117838.61581125,0
+CVLG.US,D,20240424,000000,21.8251,21.984,21.3779,21.9394,183510.93950068,0
+CVLG.US,D,20240425,000000,21.7406,22.5206,21.7406,22.2126,212576.08045986,0
+CVLG.US,D,20240426,000000,22.1182,22.5753,22.0685,22.307,236909.0783169,0
+CVLG.US,D,20240429,000000,22.4312,22.6668,22.3368,22.5753,180880.18193602,0
+CVLG.US,D,20240430,000000,22.6399,22.6399,22.312,22.4511,176818.30835876,0
+CVLG.US,D,20240501,000000,22.5107,22.8187,22.2971,22.3666,155528.69645258,0
+CVLG.US,D,20240502,000000,22.5852,22.7666,22.4147,22.5604,175821.96176771,0
+CVLG.US,D,20240503,000000,22.9131,22.9478,22.61,22.6249,103157.09654835,0
+CVLG.US,D,20240506,000000,22.7442,22.7989,22.5654,22.7292,82030.52317525,0
+CVLG.US,D,20240507,000000,22.6746,22.7964,22.5802,22.62,123975.70824786,0
+CVLG.US,D,20240508,000000,22.4958,22.928,22.4958,22.9032,119318.03953736,0
+CVLG.US,D,20240509,000000,22.8784,23.4397,22.7541,23.3255,231448.29386937,0
+CVLG.US,D,20240510,000000,23.3006,23.3304,23.0324,23.2957,102450.59623833,0
+CVLG.US,D,20240513,000000,23.4547,23.4547,23.0522,23.1813,114718.74264735,0
+CVLG.US,D,20240514,000000,23.3652,23.3652,23.0622,23.2162,145685.99982582,0
+CVLG.US,D,20240515,000000,23.3304,23.3602,22.9529,23.2261,181089.51536121,0
+CVLG.US,D,20240516,000000,23.1416,23.3702,23.0622,23.3156,200291.83147968,0
+CVLG.US,D,20240517,000000,23.3454,23.3553,22.6449,23.082,191715.19951104,0
+CVLG.US,D,20240520,000000,23.0026,23.2658,22.9827,23.0572,236136.15490081,0
+CVLG.US,D,20240521,000000,23.0422,23.077,22.5504,23.0075,156247.27369097,0
+CVLG.US,D,20240522,000000,23.0522,23.3404,22.9971,23.2212,116858.37179137,0
+CVLG.US,D,20240523,000000,23.1764,23.2758,22.9131,23.1218,126336.74774544,0
+CVLG.US,D,20240524,000000,23.2559,23.5689,23.236,23.549,72262.300940145,0
+CVLG.US,D,20240528,000000,23.549,23.7416,23.4248,23.544,87690.576940986,0
+CVLG.US,D,20240529,000000,23.2609,23.3304,22.943,23.0224,131958.55790465,0
+CVLG.US,D,20240530,000000,23.0969,23.2435,23.0224,23.1366,79254.842470076,0
+CVLG.US,D,20240531,000000,23.241,23.7428,23.0001,23.6136,160029.36509418,0
+CVLG.US,D,20240603,000000,23.7676,23.7676,23.3156,23.405,65432.797943295,0
+CVLG.US,D,20240604,000000,23.236,23.6285,23.0224,23.1466,96873.068149836,0
+CVLG.US,D,20240605,000000,23.1813,23.4696,22.9936,23.1914,74335.506978092,0
+CVLG.US,D,20240606,000000,23.241,23.5888,23.1094,23.5093,137735.35531136,0
+CVLG.US,D,20240607,000000,23.4196,23.8878,23.2902,23.8081,118773.59006898,0
+CVLG.US,D,20240610,000000,23.6338,24.3708,23.6338,24.2364,91934.766965606,0
+CVLG.US,D,20240611,000000,24.0372,24.0521,23.7782,24.0521,63509.511370531,0
+CVLG.US,D,20240612,000000,24.55,24.7442,24.1928,24.3111,68945.55283262,0
+CVLG.US,D,20240613,000000,24.2413,24.2413,23.7882,23.8878,75957.986074443,0
+CVLG.US,D,20240614,000000,23.6388,23.7886,23.086,23.7035,151090.62562472,0
+CVLG.US,D,20240617,000000,23.5292,23.9426,23.4944,23.9026,66095.998774731,0
+CVLG.US,D,20240618,000000,23.8928,24.1417,23.7932,23.9624,83496.552623642,0
+CVLG.US,D,20240620,000000,23.7782,23.9948,23.5989,23.6836,78952.12638474,0
+CVLG.US,D,20240621,000000,23.6537,23.833,23.5167,23.5441,179323.09954992,0
+CVLG.US,D,20240624,000000,23.5142,24.1816,23.5142,23.8828,78831.637841066,0
+CVLG.US,D,20240625,000000,23.7732,24.1766,23.5441,24.082,101883.10438828,0
+CVLG.US,D,20240626,000000,23.9923,24.5102,23.9923,24.2064,127396.55351124,0
+CVLG.US,D,20240627,000000,24.296,24.4156,24.057,24.2014,62963.296639209,0
+CVLG.US,D,20240628,000000,24.2463,24.5451,24.1268,24.5451,344948.6598265,0
+CVLG.US,D,20240701,000000,24.4903,24.4903,24.1517,24.2314,64810.787642209,0
+CVLG.US,D,20240702,000000,24.301,24.5301,24.1616,24.4256,57523.238892331,0
+CVLG.US,D,20240703,000000,24.3708,24.6646,24.2413,24.5152,51609.259540335,0
+CVLG.US,D,20240705,000000,24.4554,24.4554,23.813,23.9624,93886.681373124,0
+CVLG.US,D,20240708,000000,24.1019,24.1019,23.7384,24.082,59119.71209601,0
+CVLG.US,D,20240709,000000,23.9176,23.9176,23.5044,23.6886,99975.369113447,0
+CVLG.US,D,20240710,000000,23.6836,24.1343,23.6836,24.1218,85785.834953447,0
+CVLG.US,D,20240711,000000,24.4106,25.0331,24.2463,24.819,88900.463807418,0
+CVLG.US,D,20240712,000000,25.0829,25.2746,24.7792,24.8588,94479.083379521,0
+CVLG.US,D,20240715,000000,25.0978,25.5547,25.0853,25.2372,94814.443159413,0
+CVLG.US,D,20240716,000000,25.5012,26.039,25.3344,26.0291,128501.03182825,0
+CVLG.US,D,20240717,000000,25.8846,26.0216,25.4364,25.8199,93818.404531709,0
+CVLG.US,D,20240718,000000,25.5958,25.8548,25.1127,25.1526,62149.99896941,0
+CVLG.US,D,20240719,000000,25.2074,25.3219,24.809,25.2472,73140.562294867,0
+CVLG.US,D,20240722,000000,25.2522,25.551,25.0182,25.5162,100437.2418642,0
+CVLG.US,D,20240723,000000,25.5162,25.8,25.4215,25.6157,117554.64763547,0
+CVLG.US,D,20240724,000000,25.6606,25.9992,25.2422,25.2771,151345.65970883,0
+CVLG.US,D,20240725,000000,25.9594,27.5926,25.6276,27.3636,418946.69892385,0
+CVLG.US,D,20240726,000000,27.8865,28.3297,27.4931,27.9064,251194.51585142,0
+CVLG.US,D,20240729,000000,27.7222,28.3371,26.9752,27.2342,179664.48375699,0
+CVLG.US,D,20240730,000000,27.3885,28.1056,27.279,27.6624,127758.01914226,0
+CVLG.US,D,20240731,000000,27.7968,28.3645,27.5528,27.8616,108807.17936475,0
+CVLG.US,D,20240801,000000,27.8168,27.8168,26.593,26.8458,93005.10686191,0
+CVLG.US,D,20240802,000000,26.0639,26.2083,25.6406,25.9244,98674.092841769,0
+CVLG.US,D,20240805,000000,24.9086,25.7751,24.4405,25.2224,138523.67051953,0
+CVLG.US,D,20240806,000000,25.3717,26.054,25.3717,25.6406,104616.18618729,0
+CVLG.US,D,20240807,000000,25.7004,25.7452,24.7244,25.0281,96848.691405108,0
+CVLG.US,D,20240808,000000,25.1526,25.7452,25.0687,25.7203,89358.320273379,0
+CVLG.US,D,20240809,000000,25.5958,25.5958,25.0331,25.2522,72614.428987491,0
+CVLG.US,D,20240812,000000,25.1775,25.2422,24.7294,25.1974,75174.810540562,0
+CVLG.US,D,20240813,000000,25.5758,25.5758,25.053,25.5062,72387.508896905,0
+CVLG.US,D,20240814,000000,25.16,25.6854,25.16,25.5858,63868.968859158,0
+CVLG.US,D,20240815,000000,26.0738,26.4922,26.049,26.2382,107206.68987628,0
+CVLG.US,D,20240816,000000,26.3129,26.3378,25.8122,26.273,54306.194776237,0
+CVLG.US,D,20240819,000000,26.4474,26.4474,25.9394,26.0838,94386.708829371,0
+CVLG.US,D,20240820,000000,26.0838,26.0838,25.6187,25.795,88711.698422329,0
+CVLG.US,D,20240821,000000,26.0639,26.1236,25.79,26.1236,60348.695241485,0
+CVLG.US,D,20240822,000000,26.034,26.2481,25.8049,25.8846,52014.904304037,0
+CVLG.US,D,20240823,000000,26.3676,26.8656,26.2282,26.8058,77357.661323455,0
+CVLG.US,D,20240826,000000,27.0947,27.0947,26.1884,26.2183,107176.56774036,0
+CVLG.US,D,20240827,000000,26.1685,26.2357,25.8524,26.044,61308.587306087,0
+CVLG.US,D,20240828,000000,25.9046,26.1784,25.699,26.054,83078.859005572,0
+CVLG.US,D,20240829,000000,26.3228,26.4474,25.9444,26.0042,70622.351732082,0
+CVLG.US,D,20240830,000000,26.019,26.278,25.556,26.2282,106684.57285369,0
+CVLG.US,D,20240903,000000,26.268,26.4648,25.8049,26.3328,78618.774747242,0
+CVLG.US,D,20240904,000000,26.2581,26.278,25.7751,26.0888,62633.9612865,0
+CVLG.US,D,20240905,000000,25.9892,26.014,25.4215,25.536,96523.372337189,0
+CVLG.US,D,20240906,000000,25.4861,25.9054,25.1318,25.1917,52318.121665291,0
+CVLG.US,D,20240909,000000,25.1268,25.8294,24.9921,25.586,70384.6958326,0
+CVLG.US,D,20240910,000000,25.6209,25.7032,25.4412,25.591,62010.670383933,0
+CVLG.US,D,20240911,000000,25.3863,25.6059,24.7575,25.4662,101953.10859123,0
+CVLG.US,D,20240912,000000,25.6808,25.8954,25.458,25.6358,81970.868396418,0
+CVLG.US,D,20240913,000000,25.9054,26.3944,25.8454,26.1399,100303.95258638,0
+CVLG.US,D,20240916,000000,26.3395,26.3844,25.8704,26.0251,69953.871359888,0
+CVLG.US,D,20240917,000000,26.2347,26.6639,26.0201,26.2996,70783.458949203,0
+CVLG.US,D,20240918,000000,26.1498,26.7637,26.11,26.2496,57233.528323722,0
+CVLG.US,D,20240919,000000,26.7338,26.7786,26.3694,26.6688,64940.276798374,0
+CVLG.US,D,20240920,000000,26.4393,26.614,26.1199,26.1199,310556.31444362,0
+CVLG.US,D,20240923,000000,26.4393,26.589,26.1449,26.4393,61036.806692128,0
+CVLG.US,D,20240924,000000,26.5591,26.9484,26.4293,26.8635,88940.205680568,0
+CVLG.US,D,20240925,000000,26.9484,26.9484,26.3894,26.6589,107319.37806994,0
+CVLG.US,D,20240926,000000,26.9184,27.113,26.065,26.1798,125614.38939952,0
+CVLG.US,D,20240927,000000,26.3146,26.7088,26.1474,26.3196,105966.7896091,0
+CVLG.US,D,20240930,000000,26.3395,26.6439,26.1498,26.3694,87391.241413562,0
+CVLG.US,D,20241001,000000,26.095,26.1249,25.536,25.6758,122390.21927583,0
+CVLG.US,D,20241002,000000,25.536,25.9253,25.536,25.7606,57043.164021826,0
+CVLG.US,D,20241003,000000,25.536,25.536,24.8424,24.9022,71701.215267818,0
+CVLG.US,D,20241004,000000,25.2266,25.3114,24.8873,25.0969,67090.391492421,0
+CVLG.US,D,20241007,000000,24.8823,25.6858,24.8823,25.556,105590.06867482,0
+CVLG.US,D,20241008,000000,25.7007,25.9902,25.4612,25.9153,79365.883212578,0
+CVLG.US,D,20241009,000000,25.9004,26.11,25.4288,25.581,90401.001218275,0
+CVLG.US,D,20241010,000000,25.591,25.7806,25.2616,25.6558,75201.914587947,0
+CVLG.US,D,20241011,000000,25.5261,26.4393,25.5261,26.4144,55221.678227894,0
+CVLG.US,D,20241014,000000,26.2796,26.5242,25.2466,26.4293,91324.76904116,0
+CVLG.US,D,20241015,000000,26.2996,27.0432,26.1399,26.1798,182453.16227615,0
+CVLG.US,D,20241016,000000,26.574,27.2078,26.574,27.2028,194392.00975717,0
+CVLG.US,D,20241017,000000,27.103,27.1629,26.4742,26.9633,166945.48509328,0
+CVLG.US,D,20241018,000000,26.9484,26.9484,26.1748,26.3146,104293.58758717,0
+CVLG.US,D,20241021,000000,26.4094,26.4094,25.6483,25.9453,86581.692171814,0
+CVLG.US,D,20241022,000000,26.0102,26.5371,25.7756,26.2247,68883.823599757,0
+CVLG.US,D,20241023,000000,25.9652,26.1374,25.6034,25.7207,83499.794315856,0
+CVLG.US,D,20241024,000000,25.6808,25.9402,24.538,25.6308,198814.47306543,0
+CVLG.US,D,20241025,000000,25.8006,25.9153,25.4013,25.4013,131992.59543042,0
+CVLG.US,D,20241028,000000,25.4013,26.11,25.3364,25.8854,86178.921385698,0
+CVLG.US,D,20241029,000000,25.6109,25.9004,25.6109,25.6308,71558.943000085,0
+CVLG.US,D,20241030,000000,25.7057,26.3644,25.566,25.6059,75728.923128986,0
+CVLG.US,D,20241031,000000,25.3764,25.7406,25.2266,25.2516,75177.868570866,0
+CVLG.US,D,20241101,000000,25.3514,25.7107,25.2766,25.6009,79718.558129774,0
+CVLG.US,D,20241104,000000,25.0819,25.9352,25.0819,25.5011,99728.852011179,0
+CVLG.US,D,20241105,000000,25.5111,26.1249,25.5111,25.9352,105842.55185418,0
+CVLG.US,D,20241106,000000,27.4324,29.1466,27.3476,28.5902,607704.97052949,0
+CVLG.US,D,20241107,000000,28.715,28.9146,27.8616,28.0113,220602.16837611,0
+CVLG.US,D,20241108,000000,28.0762,28.8297,28.0762,28.8198,147343.97350226,0
+CVLG.US,D,20241111,000000,29.4584,30.0574,29.2539,30.0474,216378.08470878,0
+CVLG.US,D,20241112,000000,29.9176,30.4966,29.9176,30.272,195438.01150022,0
+CVLG.US,D,20241113,000000,30.1122,30.7111,30.0349,30.1322,124886.9973828,0
+CVLG.US,D,20241114,000000,30.1298,30.1298,29.1142,29.5434,142837.34913422,0
+CVLG.US,D,20241115,000000,29.7554,29.7554,28.8148,28.8646,99444.307475714,0
+CVLG.US,D,20241118,000000,28.695,29.3038,28.4779,28.5652,71689.192259277,0
+CVLG.US,D,20241119,000000,28.157,28.7349,28.157,28.6102,62880.334668384,0
+CVLG.US,D,20241120,000000,28.4454,28.4454,27.9664,28.3157,52827.095693518,0
+CVLG.US,D,20241121,000000,28.68,28.9096,28.3456,28.4255,66567.390620896,0
+CVLG.US,D,20241122,000000,28.4779,28.8846,28.3356,28.8297,67378.9436974,0
+CVLG.US,D,20241125,000000,29.229,29.6831,29.0443,29.0543,85611.836149523,0
+CVLG.US,D,20241126,000000,28.8946,29.498,28.71,29.3438,62529.663585944,0
+CVLG.US,D,20241127,000000,29.4884,29.4884,28.8297,28.8996,47723.328567949,0
+CVLG.US,D,20241129,000000,28.9644,29.3291,28.8347,28.9844,50586.808435416,0
+CVLG.US,D,20241202,000000,29.204,29.3438,28.5652,29.0942,67883.910056114,0
+CVLG.US,D,20241203,000000,28.7998,29.1641,28.4504,28.5353,42992.274707144,0
+CVLG.US,D,20241204,000000,28.5452,28.9096,28.433,28.7698,77378.079133832,0
+CVLG.US,D,20241205,000000,28.8048,28.8722,28.6152,28.685,74965.462086645,0
+CVLG.US,D,20241206,000000,28.27,28.6875,28.205,28.43,78768,0
+CVLG.US,D,20241209,000000,28.75,29.195,28.64,28.86,98774,0
+CVLG.US,D,20241210,000000,28.86,29.46,28.6175,29.195,100334,0
+CVLG.US,D,20241211,000000,29.3075,30.1166,29.25,29.68,111830,0
+CVLG.US,D,20241212,000000,29.905,29.905,29.05,29.39,85580,0
+CVLG.US,D,20241213,000000,29.125,29.485,28.875,28.95,72490,0
+CVLG.US,D,20241216,000000,28.865,29.105,28.55,28.805,85976,0
+CVLG.US,D,20241217,000000,28.7025,28.9375,28.235,28.35,91724,0
+CVLG.US,D,20241218,000000,28.485,29.0575,27.1725,27.28,103714,0
+CVLG.US,D,20241219,000000,27.86,27.86,27,27,66398,0
+CVLG.US,D,20241220,000000,27.2648,27.4025,26.61,27.19,273554,0
+CVLG.US,D,20241223,000000,27.1625,27.225,26.5529,26.91,94612,0
+CVLG.US,D,20241224,000000,26.84,27.25,26.805,27.2,26288,0
+CVLG.US,D,20241226,000000,27.37,27.74,26.915,27.68,83960,0
+CVLG.US,D,20241227,000000,27.61,27.61,26.955,27.315,73944,0
+CVLG.US,D,20241230,000000,27.11,27.38,26.854,27.1,64316,0
+CVLG.US,D,20241231,000000,27.18,27.505,26.94,27.255,59568,0
+CVLG.US,D,20250102,000000,27.9056,27.94,26.865,26.89,119845,0
+CVLG.US,D,20250103,000000,27.18,28.35,27,28.18,92148,0
+CVLG.US,D,20250106,000000,28.1,28.2,27.17,27.24,114515,0
+CVLG.US,D,20250107,000000,27.215,27.39,26.63,26.83,170378,0
+CVLG.US,D,20250108,000000,26.815,27.16,26.51,27.11,120442,0
+CVLG.US,D,20250110,000000,26.42,26.735,26.135,26.28,71482,0
+CVLG.US,D,20250113,000000,26.09,26.81,25.95,26.73,88840,0
+CVLG.US,D,20250114,000000,27.01,27.2882,26.79,27.17,82448,0
+CVLG.US,D,20250115,000000,27.73,27.91,27.45,27.66,50622,0
+CVLG.US,D,20250116,000000,27.79,28.21,27.69,28.09,87785,0
+CVLG.US,D,20250117,000000,28.035,28.16,27.555,27.61,83279,0
+CVLG.US,D,20250121,000000,27.97,28.2499,27.64,27.86,89723,0
+CVLG.US,D,20250122,000000,27.745,28.4,27.71,28.23,103541,0
+CVLG.US,D,20250123,000000,28.43,29.23,28.2,28.95,276343,0
+CVLG.US,D,20250124,000000,27.34,28.43,26.61,28.12,373358,0
+CVLG.US,D,20250127,000000,28.36,29.4699,28.2,29.12,180208,0
+CVLG.US,D,20250128,000000,29.005,29.22,28.605,28.64,109522,0
+CVLG.US,D,20250129,000000,28.81,29.05,28.25,28.55,78884,0
+CVLG.US,D,20250130,000000,28.495,28.495,28.09,28.3,77877,0
+CVLG.US,D,20250131,000000,28.28,28.34,27.505,27.71,115392,0
+CVLG.US,D,20250203,000000,27.235,27.53,26.9987,27.05,84339,0
+CVLG.US,D,20250204,000000,26.97,27.655,26.96,27.62,79073,0
+CVLG.US,D,20250205,000000,27.6,27.77,27.39,27.52,91506,0
+CVLG.US,D,20250206,000000,27.715,27.76,27.48,27.68,59118,0
+CVLG.US,D,20250207,000000,27.475,27.61,26.72,26.9,83697,0
+CVLG.US,D,20250210,000000,26.913,27.17,26.7101,26.79,47191,0
+CVLG.US,D,20250211,000000,26.58,27.25,26.53,27.06,71951,0
+CVLG.US,D,20250212,000000,26.75,26.75,26.36,26.63,61396,0
+CVLG.US,D,20250213,000000,26.61,27.05,26.3885,26.65,49852,0
+CVLG.US,D,20250214,000000,26.618,26.99,26.5,26.91,56589,0
+CVLG.US,D,20250218,000000,26.9255,27.36,26.83,27.13,61330,0
+CVLG.US,D,20250219,000000,26.86,26.88,26.17,26.22,45457,0
+CVLG.US,D,20250220,000000,26.37,26.37,25.73,26.08,60707,0
+CVLG.US,D,20250221,000000,26.02,26.42,24.99,25.55,73146,0
+CVLG.US,D,20250224,000000,25.45,25.52,24.49,24.53,82583,0
+CVLG.US,D,20250225,000000,24.62,24.89,24.5317,24.8,94065,0
+CVLG.US,D,20250226,000000,24.7,25.005,24.54,24.97,77394,0
+CVLG.US,D,20250227,000000,24.77,24.955,24.49,24.51,62564,0
+CVLG.US,D,20250228,000000,24.528,25.22,24.41,25.17,108177,0
+CVLG.US,D,20250303,000000,25.4939,25.5,25.07,25.09,91946,0
+CVLG.US,D,20250304,000000,24.8,24.9,24.39,24.53,70879,0
+CVLG.US,D,20250305,000000,24.945,24.945,24.19,24.44,76346,0
+CVLG.US,D,20250306,000000,24.355,24.78,24.265,24.74,56841,0
+CVLG.US,D,20250307,000000,24.3343,24.85,24.3343,24.73,66286,0
+CVLG.US,D,20250310,000000,24.5,24.76,23.94,23.97,82026,0
+CVLG.US,D,20250311,000000,23.75,24.015,23.51,23.56,78606,0
+CVLG.US,D,20250312,000000,23.765,23.765,23.07,23.37,128871,0
+CVLG.US,D,20250313,000000,23.29,23.48,22.77,22.94,107893,0
+CVLG.US,D,20250314,000000,23.13,23.22,22.67,22.93,196198,0
+CVLG.US,D,20250317,000000,22.98,23.3399,22.85,23.11,104973,0
+CVLG.US,D,20250318,000000,23.062,23.13,22.77,22.97,72910,0
+CVLG.US,D,20250319,000000,23.04,23.04,22.47,22.74,56463,0
+CVLG.US,D,20250320,000000,22.577,23.065,22.54,22.69,54098,0
+CVLG.US,D,20250321,000000,22.5,22.71,21.9577,22.55,125322,0
+CVLG.US,D,20250324,000000,22.85,23.15,22.71,23.11,59354,0
+CVLG.US,D,20250325,000000,23.092,23.12,22.5801,22.65,59129,0
+CVLG.US,D,20250326,000000,22.57,22.97,22.388,22.87,49973,0
+CVLG.US,D,20250327,000000,22.845,22.95,22.607,22.91,43075,0
+CVLG.US,D,20250328,000000,22.902,22.92,22.14,22.2,54578,0
+CVLG.US,D,20250331,000000,21.98,22.29,21.73,22.2,105586,0
+CVLG.US,D,20250401,000000,21.975,22.49,21.75,22.43,91096,0
+CVLG.US,D,20250402,000000,22.24,23.19,22.24,23.12,107500,0
+CVLG.US,D,20250403,000000,22.21,22.495,20.5,20.5,214635,0
+CVLG.US,D,20250404,000000,19.71,20.07,18.8,19.86,249309,0
+CVLG.US,D,20250407,000000,19.035,20.7348,18.63,19.17,151166,0
+CVLG.US,D,20250408,000000,19.61,20.14,18.4,18.68,179457,0
+CVLG.US,D,20250409,000000,18.12,20.73,17.9757,20.53,160161,0
+CVLG.US,D,20250410,000000,19.952,20.245,19.245,19.6,124417,0
+CVLG.US,D,20250411,000000,19.33,19.46,18.63,19.16,113453,0
+CVLG.US,D,20250414,000000,19.31,19.58,18.99,19.45,125107,0
+CVLG.US,D,20250415,000000,19.52,19.775,18.89,19.01,95184,0
+CVLG.US,D,20250416,000000,18.855,18.855,17.46,17.73,531272,0
+CVLG.US,D,20250417,000000,17.87,18.455,17.75,18.43,220624,0
+CVLG.US,D,20250421,000000,18.155,18.39,17.72,18.34,223619,0
+CVLG.US,D,20250422,000000,18.4182,18.8,18.06,18.71,142934,0
+CVLG.US,D,20250423,000000,19.45,19.6157,18.61,18.8,112434,0
+CVLG.US,D,20250424,000000,19.34,20.88,19.34,20.76,160026,0
+CVLG.US,D,20250425,000000,20.33,20.34,19.49,19.78,198050,0
+CVLG.US,D,20250428,000000,19.73,20.35,19.58,20.02,230137,0
+CVLG.US,D,20250429,000000,19.78,20.08,19.59,19.9,151899,0
+CVLG.US,D,20250430,000000,19.59,20,19.18,19.9,239578,0
+CVLG.US,D,20250501,000000,19.94,20.13,19.68,19.81,140150,0
+CVLG.US,D,20250502,000000,20.17,21.1,20.1,20.89,128076,0
+CVLG.US,D,20250505,000000,20.66,21.08,20.56,20.57,122367,0
+CVLG.US,D,20250506,000000,20.3055,20.605,20.28,20.34,113667,0
+CVLG.US,D,20250507,000000,20.36,20.76,20.27,20.41,150690,0
+CVLG.US,D,20250508,000000,20.84,21.4,20.59,21.18,113421,0
+CVLG.US,D,20250509,000000,21.305,21.305,20.93,20.98,127274,0
+CVLG.US,D,20250512,000000,22.14,23.325,22.14,23,242601,0
+CVLG.US,D,20250513,000000,23.24,23.27,22.88,23.05,111000,0
+CVLG.US,D,20250514,000000,23,23.43,22.84,23.05,152763,0
+CVLG.US,D,20250515,000000,22.98,23.42,22.81,23.38,117249,0
+CVLG.US,D,20250516,000000,23.4,23.59,23.23,23.23,178076,0
+CVLG.US,D,20250519,000000,22.9912,23.38,22.8,23.35,161981,0
+CVLG.US,D,20250520,000000,23.24,23.54,23.1,23.15,163707,0
+CVLG.US,D,20250521,000000,22.925,23.22,22.51,22.54,127135,0
+CVLG.US,D,20250522,000000,22.47,22.765,22.36,22.47,136268,0
+CVLG.US,D,20250523,000000,21.88,22.4,21.88,22,140909,0
+CVLG.US,D,20250527,000000,22.26,22.94,22.25,22.87,151454,0
+CVLG.US,D,20250528,000000,22.86,23.19,22.76,22.87,133659,0
+CVLG.US,D,20250529,000000,23.02,23.02,22.55,22.92,130564,0
+CVLG.US,D,20250530,000000,22.7458,23.1,22.7,22.7,203727,0
+CVLG.US,D,20250602,000000,22.81,22.84,22.23,22.68,144138,0
+CVLG.US,D,20250603,000000,22.57,23.51,22.54,23.27,138628,0
+CVLG.US,D,20250604,000000,23.34,23.41,22.95,22.96,150796,0
+CVLG.US,D,20250605,000000,22.94,23.235,22.83,22.88,133235,0
+CVLG.US,D,20250606,000000,22.9,23.395,22.63,22.76,160920,0
+CVLG.US,D,20250609,000000,23.06,23.18,22.7752,22.89,156203,0
+CVLG.US,D,20250610,000000,22.99,23.6112,22.95,23.37,148825,0
+CVLG.US,D,20250611,000000,23.525,23.525,23,23.02,148342,0
+CVLG.US,D,20250612,000000,22.93,23.27,22.6,23.21,125123,0
+CVLG.US,D,20250613,000000,22.9,23.19,22.75,22.76,180978,0
+CVLG.US,D,20250616,000000,22.89,23.42,22.845,23.09,147457,0
+CVLG.US,D,20250617,000000,22.97,23.29,22.84,22.87,202655,0
+CVLG.US,D,20250618,000000,22.8552,23.24,22.84,22.84,129213,0
+CVLG.US,D,20250620,000000,23.14,23.27,22.73,22.85,223761,0
+CVLG.US,D,20250623,000000,22.75,23.475,22.66,23.42,147606,0
+CVLG.US,D,20250624,000000,23.79,24.14,23.63,23.78,142506,0
+CVLG.US,D,20250625,000000,23.55,23.76,23.515,23.7,133196,0
+CVLG.US,D,20250626,000000,23.79,23.955,23.6333,23.81,176658,0
+CVLG.US,D,20250627,000000,24,24.705,23.95,24.29,255849,0
+CVLG.US,D,20250630,000000,24.275,24.36,23.96,24.11,172444,0
+CVLG.US,D,20250701,000000,24.01,25.7531,23.92,25.23,208562,0
+CVLG.US,D,20250702,000000,25.34,25.745,25.04,25.62,143475,0
+CVLG.US,D,20250703,000000,25.91,25.9499,25.55,25.73,59889,0
+CVLG.US,D,20250707,000000,25.555,25.96,24.885,25.01,90222,0
+CVLG.US,D,20250708,000000,24.95,25.795,24.82,25.49,118827,0
+CVLG.US,D,20250709,000000,25.4555,25.73,25.14,25.6,189540,0
+CVLG.US,D,20250710,000000,25.71,26.35,25.71,25.81,141348,0
+CVLG.US,D,20250711,000000,25.49,25.66,25.17,25.22,98242,0
+CVLG.US,D,20250714,000000,25.465,25.465,24.69,24.99,91911,0
+CVLG.US,D,20250715,000000,25.155,25.155,24.11,24.11,110720,0
+CVLG.US,D,20250716,000000,24.48,24.48,23.8,24.05,78383,0
+CVLG.US,D,20250717,000000,24.1,24.385,23.98,24.24,74515,0
+CVLG.US,D,20250718,000000,24.49,24.49,23.44,23.55,89392,0
+CVLG.US,D,20250721,000000,23.615,23.96,23.57,23.6,88675,0
+CVLG.US,D,20250722,000000,24,24.34,23.7,24.12,82922,0
+CVLG.US,D,20250723,000000,24.525,24.525,24.1,24.28,102443,0
+CVLG.US,D,20250724,000000,25.77,26.615,24.7674,25.19,266030,0
+CVLG.US,D,20250725,000000,25.5,26.44,25.31,26.21,174289,0
+CVLG.US,D,20250728,000000,25.7633,26.26,25.7633,26,120658,0
+CVLG.US,D,20250729,000000,26.03,26.03,25.01,25.11,82866,0
+CVLG.US,D,20250730,000000,25.2709,25.2709,24.21,24.36,104183,0
+CVLG.US,D,20250731,000000,24.1,24.385,23.98,24.15,101534,0
+CVLG.US,D,20250801,000000,23.85,23.85,23.18,23.27,91073,0
+CVLG.US,D,20250804,000000,23.63,23.805,23.33,23.53,80378,0
+CVLG.US,D,20250805,000000,23.73,24,23.405,23.83,85129,0
+CVLG.US,D,20250806,000000,23.78,23.99,23.69,23.83,76443,0
+CVLG.US,D,20250807,000000,24,24,23.33,23.39,73780,0
+CVLG.US,D,20250808,000000,23.45,23.56,23.09,23.11,61049,0
+CVLG.US,D,20250811,000000,23.44,23.44,22.6,22.82,97506,0
+CVLG.US,D,20250812,000000,23.205,24.1565,22.95,24.08,109090,0
+CVLG.US,D,20250813,000000,24.18,24.74,24.12,24.64,82133,0
+CVLG.US,D,20250814,000000,24.52,24.52,24.01,24.26,64479,0
+CVLG.US,D,20250815,000000,24.4,24.4,23.765,23.83,52741,0
+CVLG.US,D,20250818,000000,23.9284,24.16,23.61,23.61,72218,0
+CVLG.US,D,20250819,000000,24.065,24.69,23.77,24.1,60055,0
+CVLG.US,D,20250820,000000,23.87,24.11,23.52,23.56,86436,0
+CVLG.US,D,20250821,000000,23.48,23.81,23.13,23.72,105665,0
+CVLG.US,D,20250822,000000,23.89,25.2399,23.86,25.03,114860,0
+CVLG.US,D,20250825,000000,24.96,25.02,24.37,24.4,68841,0
+CVLG.US,D,20250826,000000,24.385,24.71,24.385,24.55,63124,0
+CVLG.US,D,20250827,000000,24.73,24.73,24.17,24.4,48268,0
+CVLG.US,D,20250828,000000,24.3,24.5,23.93,24.15,49996,0
+CVLG.US,D,20250829,000000,24.2,24.23,23.975,24.13,37149,0
+CVLG.US,D,20250902,000000,23.82,24.07,23.81,24.03,58187,0
+CVLG.US,D,20250903,000000,23.935,23.935,23.59,23.8,47211,0
+CVLG.US,D,20250904,000000,24.01,24.23,23.59,24.08,73442,0
+CVLG.US,D,20250905,000000,24.18,24.48,23.685,23.93,49964,0
+CVLG.US,D,20250908,000000,23.75,23.98,23.715,23.86,70597,0
+CVLG.US,D,20250909,000000,24.03,24.03,23.43,23.51,92564,0
+CVLG.US,D,20250910,000000,23.4,24.02,22.72,23,115200,0
+CVLG.US,D,20250911,000000,22.73,23.74,22.73,23.69,81152,0
+CVLG.US,D,20250912,000000,23.43,23.59,22.99,23.04,43561,0
+CVLG.US,D,20250915,000000,22.9248,23.49,22.9248,23.38,81146,0
+CVLG.US,D,20250916,000000,23.158,23.595,23.075,23.54,57768,0
+CVLG.US,D,20250917,000000,23.6,23.75,22.51,22.56,162027,0
+CVLG.US,D,20250918,000000,22.715,23.194,22.54,22.89,102415,0
+CVLG.US,D,20250919,000000,22.76,22.88,22.17,22.17,292415,0
+CVLG.US,D,20250922,000000,22.38,22.38,21.76,22.23,187251,0
+CVLG.US,D,20250923,000000,22.4764,22.4764,21.83,21.94,78989,0
+CVLG.US,D,20250924,000000,21.74,22.15,21.386,21.65,203022,0
+CVLG.US,D,20250925,000000,21.55,21.9,21.355,21.63,79704,0
+CVLG.US,D,20250926,000000,21.745,21.76,21.46,21.6,63759,0
+CVLG.US,D,20250929,000000,21.56,21.735,21.24,21.54,91886,0
+CVLG.US,D,20250930,000000,21.25,21.67,21.2,21.66,115786,0
+CVLG.US,D,20251001,000000,21.33,21.59,21.245,21.32,75709,0
+CVLG.US,D,20251002,000000,21.33,21.48,20.8,20.99,149021,0
+CVLG.US,D,20251003,000000,20.83,21.671,20.77,21.63,121389,0
+CVLG.US,D,20251006,000000,21.51,21.987,21.17,21.75,105574,0
+CVLG.US,D,20251007,000000,21.701,22,21.17,21.22,92013,0
+CVLG.US,D,20251008,000000,21.2,22.085,20.96,22.04,87450,0
+CVLG.US,D,20251009,000000,22.02,22.1,21.55,21.56,77889,0
+CVLG.US,D,20251010,000000,21.78,21.78,20.36,20.54,75146,0
+CVLG.US,D,20251013,000000,20.79,21.03,20.54,20.8,75985,0
+CVLG.US,D,20251014,000000,20.59,21.2,20.485,21.02,57727,0
+CVLG.US,D,20251015,000000,21.34,21.34,20.8,20.98,54826,0
+CVLG.US,D,20251016,000000,21.155,21.83,21.06,21.69,96519,0
+CVLG.US,D,20251017,000000,21.78,21.78,21.375,21.43,60958,0
+CVLG.US,D,20251020,000000,21.1557,21.8,21.14,21.67,84132,0
+CVLG.US,D,20251021,000000,21.79,22.035,21.58,21.81,64875,0
+CVLG.US,D,20251022,000000,21.56,21.95,21.455,21.88,133044,0
+CVLG.US,D,20251023,000000,20.058,21.795,19.9,19.96,222967,0
+CVLG.US,D,20251024,000000,20.1,20.12,19.52,20.03,293016,0
+CVLG.US,D,20251027,000000,20.19,20.8,20.15,20.62,158463,0
+CVLG.US,D,20251028,000000,20.68,20.82,20.18,20.2,115194,0
+CVLG.US,D,20251029,000000,20.315,20.79,19.89,20.06,135199,0
+CVLG.US,D,20251030,000000,20.23,20.4899,19.755,19.8,132288,0
+CVLG.US,D,20251031,000000,19.69,20.22,19.57,20.17,156051,0
+CVLG.US,D,20251103,000000,20.195,20.55,20,20.21,151865,0
+CVLG.US,D,20251104,000000,20.09,20.58,19.87,20.21,106781,0
+CVLG.US,D,20251105,000000,20.08,20.45,19.92,20.12,107210,0
+CVLG.US,D,20251106,000000,20.1,20.135,19.31,19.41,85987,0
+CVLG.US,D,20251107,000000,19.08,19.67,19.08,19.58,98959,0
+CVLG.US,D,20251110,000000,19.53,19.83,19.38,19.57,106957,0
+CVLG.US,D,20251111,000000,19.485,19.7317,19.4,19.56,67497,0
+CVLG.US,D,20251112,000000,19.6,20.02,19.425,19.66,100057,0
+CVLG.US,D,20251113,000000,19.695,19.72,19.13,19.22,105018,0
+CVLG.US,D,20251114,000000,19.3,19.3,18.91,19.12,107095,0
+CVLG.US,D,20251117,000000,18.8,19.09,18.59,18.63,102710,0
+CVLG.US,D,20251118,000000,18.625,18.75,18.47,18.5,175041,0
+CVLG.US,D,20251119,000000,18.48,18.585,18.2,18.29,90968,0
+CVLG.US,D,20251120,000000,18.642,18.66,18,18.07,90095,0
+CVLG.US,D,20251121,000000,18.05,19.15,18.05,19.1,129503,0
+CVLG.US,D,20251124,000000,18.87,19.4,18.85,19.3,137244,0
+CVLG.US,D,20251125,000000,19.35,19.92,19.3,19.75,119497,0
+CVLG.US,D,20251126,000000,19.755,20.13,19.69,19.96,75436,0
+CVLG.US,D,20251128,000000,19.975,20.01,19.8,19.94,33614,0
+CVLG.US,D,20251201,000000,19.94,20.71,19.725,20.46,157298,0
+CVLG.US,D,20251202,000000,20.05,20.87,20.02,20.68,127354,0
+CVLG.US,D,20251203,000000,20.87,21.79,20.87,21.7,131055,0
+CVLG.US,D,20251204,000000,21.85,22.17,21.595,21.63,89240,0
+CVLG.US,D,20251205,000000,21.72,21.93,21.44,21.72,161094,0
+CVLG.US,D,20251208,000000,21.83,22.16,21.52,21.55,118139,0
+CVLG.US,D,20251209,000000,21.46,21.98,21.46,21.61,95658,0
+CVLG.US,D,20251210,000000,21.75,23.04,21.64,22.95,281043,0
+CVLG.US,D,20251211,000000,23,23.56,22.765,23.47,127026,0
+CVLG.US,D,20251212,000000,23.48,23.65,23.0391,23.16,129733,0
+CVLG.US,D,20251215,000000,23.31,23.31,22.71,23.11,94851,0
+CVLG.US,D,20251216,000000,23.67,23.67,22.22,23.27,109210,0
+CVLG.US,D,20251217,000000,23.325,23.43,22.52,22.59,139400,0
+CVLG.US,D,20251218,000000,22.88,23.32,22.76,23.07,126664,0
+CVLG.US,D,20251219,000000,22.93,22.93,22.15,22.62,326276,0
+CVLG.US,D,20251222,000000,22.705,22.93,22.34,22.64,192158,0
+CVLG.US,D,20251223,000000,22.5,23.09,22.375,22.83,122738,0
+CVLG.US,D,20251224,000000,22.85,22.88,22.33,22.63,59168,0
+CVLG.US,D,20251226,000000,22.62,22.655,22.27,22.43,76143,0
+CVLG.US,D,20251229,000000,22.4699,22.55,21.99,22.11,91469,0
+CVLG.US,D,20251230,000000,22.1,22.33,21.9001,22.04,83371,0
+CVLG.US,D,20251231,000000,22.01,22.13,21.78,22.04,99315,0
+CVLG.US,D,20260102,000000,22.04,22.465,21.74,22.3,84499,0
+CVLG.US,D,20260105,000000,22.42,23.6,22.17,23.33,240478,0
+CVLG.US,D,20260106,000000,23.43,25.08,23.18,24.66,327830,0
+CVLG.US,D,20260107,000000,25.15,25.24,24.57,24.72,165986,0
+CVLG.US,D,20260108,000000,24.49,25.46,24.45,25.17,128388,0
+CVLG.US,D,20260109,000000,24.9901,25.74,24.8101,25.21,175378,0
+CVLG.US,D,20260112,000000,25.04,25.79,24.88,25.23,108722,0
+CVLG.US,D,20260113,000000,25.35,25.58,25.14,25.19,91738,0
+CVLG.US,D,20260114,000000,25.32,25.86,24.7301,25.59,106757,0
+CVLG.US,D,20260115,000000,25.59,26.35,25.4112,26.12,156183,0
+CVLG.US,D,20260116,000000,26.36,26.42,25.75,25.89,104406,0
+CVLG.US,D,20260120,000000,25.47,25.59,25.05,25.4,128160,0
+CVLG.US,D,20260121,000000,25.71,26.74,25.67,26.56,202316,0
+CVLG.US,D,20260122,000000,26.6,27.23,26.585,27.07,202661,0
+CVLG.US,D,20260123,000000,26.7342,27.04,26.36,26.59,197172,0
+CVLG.US,D,20260126,000000,26.51,26.66,25.888,25.91,154552,0
+CVLG.US,D,20260127,000000,26.015,26.18,25.445,25.51,91132,0
+CVLG.US,D,20260128,000000,25.74,25.86,25.4,25.4,86292,0
+CVLG.US,D,20260129,000000,25.925,25.95,25.12,25.85,247395,0
+CVLG.US,D,20260130,000000,24.36,25.77,23.54,24.6,357638,0
+CVLG.US,D,20260202,000000,24.9,27.215,24.73,27.09,282467,0
+CVLG.US,D,20260203,000000,27.12,27.81,26.98,27.78,191117,0
+CVLG.US,D,20260204,000000,27.94,28.71,27.695,28.57,197870,0
+CVLG.US,D,20260205,000000,28.46,29.18,28.2,28.81,148741,0
+CVLG.US,D,20260206,000000,28.795,29.35,28.7509,29.11,152920,0
+CVLG.US,D,20260209,000000,28.99,29,28.37,28.6,195269,0
+CVLG.US,D,20260210,000000,28.35,29.74,28.315,29.24,242053,0
+CVLG.US,D,20260211,000000,29.44,30.185,28.85,29.26,150683,0
+CVLG.US,D,20260212,000000,29.4125,29.4125,26.45,28.08,306187,0
+CVLG.US,D,20260213,000000,28.165,28.755,27.5821,28.57,161700,0
+CVLG.US,D,20260217,000000,28.85,29.99,28.8,29.54,312185,0
+CVLG.US,D,20260218,000000,29.5,29.9899,29.02,29.63,295191,0
diff --git a/daily/us/nasdaq stocks/1/daaqw.us.txt b/daily/us/nasdaq stocks/1/daaqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4d5d7a3d13aa1890f827a478f228485e8656a3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daaqw.us.txt	
@@ -0,0 +1,117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAAQW.US,D,20250603,000000,1.05,1.15,1.01,1.08,74183,0
+DAAQW.US,D,20250604,000000,1.02,1.0203,0.95,0.97,723093,0
+DAAQW.US,D,20250605,000000,0.95,1.01,0.95,1.01,165563,0
+DAAQW.US,D,20250606,000000,0.9725,1,0.9514,0.97,14419,0
+DAAQW.US,D,20250609,000000,0.94,1,0.94,0.94,37090,0
+DAAQW.US,D,20250611,000000,0.95,0.98,0.93,0.93,59013,0
+DAAQW.US,D,20250612,000000,0.98,0.98,0.96,0.96,18011,0
+DAAQW.US,D,20250613,000000,0.82,0.98,0.82,0.95,10816,0
+DAAQW.US,D,20250616,000000,0.9154,0.9421,0.9,0.942,10625,0
+DAAQW.US,D,20250617,000000,0.9,0.965,0.9,0.95,3269,0
+DAAQW.US,D,20250620,000000,0.95,1.05,0.95,0.95,52941,0
+DAAQW.US,D,20250623,000000,0.95,1.06,0.9,1.05,191998,0
+DAAQW.US,D,20250624,000000,1.05,1.05,1.05,1.05,149,0
+DAAQW.US,D,20250625,000000,1.025,1.0275,0.7501,0.77,93927,0
+DAAQW.US,D,20250626,000000,0.84,0.93,0.7602,0.78,51026,0
+DAAQW.US,D,20250627,000000,0.75,0.925,0.75,0.925,14000,0
+DAAQW.US,D,20250630,000000,0.75,0.8546,0.75,0.85,15906,0
+DAAQW.US,D,20250701,000000,0.75,0.7989,0.71,0.76,14582,0
+DAAQW.US,D,20250702,000000,0.71,0.7468,0.670101,0.7397,17389,0
+DAAQW.US,D,20250703,000000,0.74,0.74,0.74,0.74,2200,0
+DAAQW.US,D,20250707,000000,0.7,0.7,0.689087,0.6999,13715,0
+DAAQW.US,D,20250708,000000,0.69,0.75,0.69,0.74,141840,0
+DAAQW.US,D,20250709,000000,0.71,0.87,0.71,0.8277,6450,0
+DAAQW.US,D,20250710,000000,0.75,0.83,0.75,0.75,114195,0
+DAAQW.US,D,20250711,000000,0.69,0.75,0.65,0.75,20073,0
+DAAQW.US,D,20250714,000000,0.67,0.7881,0.66,0.75,10561,0
+DAAQW.US,D,20250715,000000,0.7073,0.75,0.7073,0.75,4745,0
+DAAQW.US,D,20250716,000000,0.74,0.8,0.74,0.8,5312,0
+DAAQW.US,D,20250717,000000,0.825,0.85,0.825,0.85,32379,0
+DAAQW.US,D,20250718,000000,0.85,0.9,0.7486,0.8499,14738,0
+DAAQW.US,D,20250721,000000,0.94,0.95,0.94,0.95,30172,0
+DAAQW.US,D,20250722,000000,0.85,0.85,0.85,0.85,460,0
+DAAQW.US,D,20250724,000000,0.9999,1,0.94,0.9999,45294,0
+DAAQW.US,D,20250725,000000,0.9937,0.9937,0.9937,0.9937,100,0
+DAAQW.US,D,20250728,000000,0.95,0.9799,0.95,0.95,27978,0
+DAAQW.US,D,20250730,000000,0.95,0.95,0.95,0.95,1800,0
+DAAQW.US,D,20250804,000000,0.81,0.81,0.81,0.81,148500,0
+DAAQW.US,D,20250805,000000,0.81,0.936,0.75,0.75,60037,0
+DAAQW.US,D,20250806,000000,0.8387,0.8387,0.8387,0.8387,100,0
+DAAQW.US,D,20250815,000000,0.7311,0.734,0.7311,0.734,250,0
+DAAQW.US,D,20250818,000000,0.7115,0.7115,0.7115,0.7115,100,0
+DAAQW.US,D,20250822,000000,0.8463,0.85,0.8463,0.85,1000,0
+DAAQW.US,D,20250826,000000,0.7002,0.9,0.7,0.9,8022,0
+DAAQW.US,D,20250902,000000,0.7999,0.8938,0.7999,0.8797,28031,0
+DAAQW.US,D,20250904,000000,0.8005,0.8205,0.69,0.82,25880,0
+DAAQW.US,D,20250908,000000,0.7211,0.7781,0.7211,0.7781,10169,0
+DAAQW.US,D,20250909,000000,0.7321,0.8,0.6701,0.752624,19300,0
+DAAQW.US,D,20250916,000000,0.7199,0.7975,0.7199,0.7975,6300,0
+DAAQW.US,D,20250918,000000,0.67,0.8,0.67,0.78,13965,0
+DAAQW.US,D,20250924,000000,0.670201,0.79,0.6001,0.6003,15029,0
+DAAQW.US,D,20250925,000000,0.7,0.705001,0.61,0.63,215232,0
+DAAQW.US,D,20250926,000000,0.705,0.705,0.61,0.6202,70680,0
+DAAQW.US,D,20250929,000000,0.6001,0.61,0.6001,0.61,5500,0
+DAAQW.US,D,20251001,000000,0.6001,0.62,0.5601,0.6144,18026,0
+DAAQW.US,D,20251002,000000,0.65,0.6501,0.62,0.62,4409,0
+DAAQW.US,D,20251007,000000,0.6,0.628651,0.6,0.6002,51885,0
+DAAQW.US,D,20251008,000000,0.61,0.675,0.61,0.65,6951,0
+DAAQW.US,D,20251010,000000,0.6501,0.6501,0.6344,0.65,7500,0
+DAAQW.US,D,20251013,000000,0.7,0.75,0.675,0.75,11622,0
+DAAQW.US,D,20251014,000000,0.75,0.85,0.75,0.8,23341,0
+DAAQW.US,D,20251015,000000,0.75,0.75,0.7026,0.711,3871,0
+DAAQW.US,D,20251016,000000,0.8,0.8,0.7,0.7001,37956,0
+DAAQW.US,D,20251017,000000,0.75,0.75,0.7,0.7,2300,0
+DAAQW.US,D,20251020,000000,0.7,0.8013,0.7,0.75,46030,0
+DAAQW.US,D,20251022,000000,0.72,0.73,0.72,0.73,825,0
+DAAQW.US,D,20251028,000000,0.73,0.82,0.73,0.7437,8349,0
+DAAQW.US,D,20251029,000000,0.7301,0.7302,0.7,0.7011,67737,0
+DAAQW.US,D,20251104,000000,0.7014,0.7014,0.65,0.6587,3200,0
+DAAQW.US,D,20251105,000000,0.7522,0.7522,0.7522,0.7522,1002,0
+DAAQW.US,D,20251106,000000,0.72,0.7439,0.72,0.7201,109010,0
+DAAQW.US,D,20251110,000000,0.8,0.800001,0.7001,0.7001,10800,0
+DAAQW.US,D,20251112,000000,0.701,0.701,0.7009,0.7009,500,0
+DAAQW.US,D,20251113,000000,0.7005,0.7005,0.66,0.6972,29266,0
+DAAQW.US,D,20251114,000000,0.7,0.7863,0.7,0.7863,4497,0
+DAAQW.US,D,20251119,000000,0.7,0.71,0.7,0.71,2600,0
+DAAQW.US,D,20251120,000000,0.696,0.7,0.696,0.7,4050,0
+DAAQW.US,D,20251121,000000,0.7,0.7,0.6555,0.69,6368,0
+DAAQW.US,D,20251125,000000,0.65,0.675,0.5633,0.5664,17901,0
+DAAQW.US,D,20251126,000000,0.6013,0.6036,0.5412,0.5972,76778,0
+DAAQW.US,D,20251202,000000,0.545,0.545,0.4962,0.545,37142,0
+DAAQW.US,D,20251203,000000,0.55,0.55,0.55,0.55,5004,0
+DAAQW.US,D,20251205,000000,0.5021,0.5022,0.5021,0.5022,2903,0
+DAAQW.US,D,20251208,000000,0.5021,0.5086,0.5021,0.5086,400,0
+DAAQW.US,D,20251209,000000,0.51,0.52,0.51,0.52,1600,0
+DAAQW.US,D,20251210,000000,0.52,0.52,0.4045,0.4075,72632,0
+DAAQW.US,D,20251211,000000,0.4238,0.4238,0.4237,0.4237,500,0
+DAAQW.US,D,20251216,000000,0.42,0.42,0.347,0.35935,18358,0
+DAAQW.US,D,20251218,000000,0.4376,0.4376,0.4376,0.4376,1080,0
+DAAQW.US,D,20251222,000000,0.3737,0.3801,0.3701,0.3801,2500,0
+DAAQW.US,D,20251223,000000,0.38,0.38,0.37,0.3702,1800,0
+DAAQW.US,D,20251224,000000,0.4,0.4,0.4,0.4,1500,0
+DAAQW.US,D,20260106,000000,0.4,0.4,0.4,0.4,250,0
+DAAQW.US,D,20260108,000000,0.4,0.4,0.4,0.4,200,0
+DAAQW.US,D,20260109,000000,0.41,0.425,0.41,0.41,2500,0
+DAAQW.US,D,20260113,000000,0.4683,0.4999,0.4,0.43,848758,0
+DAAQW.US,D,20260114,000000,0.4002,0.45,0.4,0.43,59595,0
+DAAQW.US,D,20260115,000000,0.43,0.43,0.3952,0.4192,35981,0
+DAAQW.US,D,20260116,000000,0.401,0.45,0.401,0.4401,27741,0
+DAAQW.US,D,20260120,000000,0.42,0.4201,0.42,0.4201,650,0
+DAAQW.US,D,20260121,000000,0.45,0.46,0.42,0.45,19799,0
+DAAQW.US,D,20260122,000000,0.4596,0.46,0.4425,0.46,23773,0
+DAAQW.US,D,20260123,000000,0.49,0.49,0.45,0.46,8251,0
+DAAQW.US,D,20260126,000000,0.46,0.46,0.44,0.44,45906,0
+DAAQW.US,D,20260127,000000,0.46,0.4735,0.4576,0.4576,3108,0
+DAAQW.US,D,20260128,000000,0.4401,0.47,0.44,0.4692,5987,0
+DAAQW.US,D,20260130,000000,0.44,0.46,0.44,0.44,21225,0
+DAAQW.US,D,20260202,000000,0.456,0.46,0.44,0.4599,14412,0
+DAAQW.US,D,20260203,000000,0.44,0.45,0.44,0.44,5086,0
+DAAQW.US,D,20260204,000000,0.44,0.44,0.42,0.42,31918,0
+DAAQW.US,D,20260205,000000,0.419999,0.419999,0.419999,0.419999,1000,0
+DAAQW.US,D,20260206,000000,0.41,0.4102,0.4,0.4102,1877,0
+DAAQW.US,D,20260209,000000,0.3774,0.42,0.3774,0.42,921,0
+DAAQW.US,D,20260210,000000,0.4001,0.4001,0.4001,0.4001,275,0
+DAAQW.US,D,20260212,000000,0.3601,0.3851,0.36,0.3851,3731,0
+DAAQW.US,D,20260213,000000,0.36,0.39,0.36,0.39,415,0
+DAAQW.US,D,20260218,000000,0.390051,0.390051,0.3601,0.3601,600,0
diff --git a/daily/us/nasdaq stocks/1/dbgi.us.txt b/daily/us/nasdaq stocks/1/dbgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cc2111ac4d0215df607daddddd2f35b9611992b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dbgi.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBGI.US,D,20250820,000000,10.43,12.1,9.2,11.0639,270074,0
+DBGI.US,D,20250821,000000,10.28,11.045,7.9,8.7842,207789,0
+DBGI.US,D,20250822,000000,8.8,11,8.64,10.695,100988,0
+DBGI.US,D,20250825,000000,10.35,12.7497,9.3816,9.63,189312,0
+DBGI.US,D,20250826,000000,9.8,10.49,8.65,9.91,107922,0
+DBGI.US,D,20250827,000000,10.18,11,9.75,10.2,59784,0
+DBGI.US,D,20250828,000000,10.2,11.52,9.3,9.555,135193,0
+DBGI.US,D,20250829,000000,9.36,10.4297,9.02,9.54,115923,0
+DBGI.US,D,20250902,000000,9.34,10.44,9.34,9.83,94391,0
+DBGI.US,D,20250903,000000,10.19,10.75,9.55,9.71,73313,0
+DBGI.US,D,20250904,000000,9.86,10.2,9,9.145,61163,0
+DBGI.US,D,20250905,000000,9.5,9.5,8.2149,8.4501,92476,0
+DBGI.US,D,20250908,000000,8.88,9.42,8.4,8.965,69337,0
+DBGI.US,D,20250909,000000,9.25,10,8.2105,9.3001,138652,0
+DBGI.US,D,20250910,000000,9.97,10.5,9.6,10.025,104109,0
+DBGI.US,D,20250911,000000,10.25,11.8,9.5201,11.42,142388,0
+DBGI.US,D,20250912,000000,11.48,11.68,9.9245,10.31,123992,0
+DBGI.US,D,20250915,000000,10.21,10.4651,9.66,9.745,68162,0
+DBGI.US,D,20250916,000000,10.35,10.5,8.7,9.16,154757,0
+DBGI.US,D,20250917,000000,9.41,10.08,8.71,8.795,309211,0
+DBGI.US,D,20250918,000000,9,9,7.55,8.33,108184,0
+DBGI.US,D,20250919,000000,8.69,8.99,7.01,8.51,274736,0
+DBGI.US,D,20250922,000000,8.5,8.9752,7.805,7.92,78041,0
+DBGI.US,D,20250923,000000,9.13,9.5,4.245,4.375,4985234,0
+DBGI.US,D,20250924,000000,4.8,6.99,4.7301,6.9,4109365,0
+DBGI.US,D,20250925,000000,6.77,7.1,6.4,6.8,437163,0
+DBGI.US,D,20250926,000000,6.7,8.8,6.53,8.53,649381,0
+DBGI.US,D,20250929,000000,8.53,8.53,7.53,8.05,235557,0
+DBGI.US,D,20250930,000000,8.08,8.4,7.75,8.2,124953,0
+DBGI.US,D,20251001,000000,7.89,8.3658,7.8115,7.92,99487,0
+DBGI.US,D,20251002,000000,7.68,8.145,6.75,7.64,226104,0
+DBGI.US,D,20251003,000000,7.66,8.39,7.66,8.02,112414,0
+DBGI.US,D,20251006,000000,7.94,8.65,7.21,8.32,202690,0
+DBGI.US,D,20251007,000000,8.39,8.5,8,8.05,87319,0
+DBGI.US,D,20251008,000000,8.02,8.02,7.25,7.4,141813,0
+DBGI.US,D,20251009,000000,7.49,7.77,7.15,7.36,138951,0
+DBGI.US,D,20251010,000000,7.33,7.5915,6.96,7.17,91401,0
+DBGI.US,D,20251013,000000,7.16,7.8199,6.93,7.6,134707,0
+DBGI.US,D,20251014,000000,7.5,9.015,7.5,8.63,241403,0
+DBGI.US,D,20251015,000000,8.48,9.19,8.1547,8.6,107354,0
+DBGI.US,D,20251016,000000,8.6,8.755,8.01,8.23,46173,0
+DBGI.US,D,20251017,000000,8.03,8.67,7.67,8.27,73547,0
+DBGI.US,D,20251020,000000,8.25,8.9,8.12,8.64,101733,0
+DBGI.US,D,20251021,000000,8.62,9.195,8.135,8.93,123079,0
+DBGI.US,D,20251022,000000,8.68,9.29,8.57,9.04,66094,0
+DBGI.US,D,20251023,000000,9.02,9.205,8.02,8.05,133143,0
+DBGI.US,D,20251024,000000,8,8.67,7.95,8.5,89589,0
+DBGI.US,D,20251027,000000,8.28,9,8.05,8.84,66026,0
+DBGI.US,D,20251028,000000,8.91,8.97,8.2391,8.57,68014,0
+DBGI.US,D,20251029,000000,8.63,8.72,8.12,8.25,83913,0
+DBGI.US,D,20251030,000000,8.18,8.57,7.62,7.8,72163,0
+DBGI.US,D,20251031,000000,7.79,8.42,7.65,8.21,133230,0
+DBGI.US,D,20251103,000000,8.03,8.2735,7.105,7.67,91804,0
+DBGI.US,D,20251104,000000,7.55,7.7,7.5,7.505,44551,0
+DBGI.US,D,20251105,000000,7.51,8.53,7.5,7.84,129009,0
+DBGI.US,D,20251106,000000,8,8.275,7.5501,7.67,139039,0
+DBGI.US,D,20251107,000000,7.6,8.1,7.5,7.87,123858,0
+DBGI.US,D,20251110,000000,7.61,8.35,7.61,7.85,43220,0
+DBGI.US,D,20251111,000000,8.085,8.1132,7.84,7.96,44707,0
+DBGI.US,D,20251112,000000,7.85,8.53,7.5,7.965,154016,0
+DBGI.US,D,20251113,000000,8.02,8.2,7.5,7.5,86630,0
+DBGI.US,D,20251114,000000,7.5,7.94,7.475,7.69,116278,0
+DBGI.US,D,20251117,000000,7.8,7.995,7.43,7.5,112883,0
+DBGI.US,D,20251118,000000,7.5,7.75,7.5,7.62,13628,0
+DBGI.US,D,20251119,000000,7.69,7.78,7.5,7.5,71251,0
+DBGI.US,D,20251120,000000,7.5,7.615,6.5,6.5,127941,0
+DBGI.US,D,20251121,000000,6.67,7.79,6.5,7.32,80486,0
+DBGI.US,D,20251124,000000,7.28,7.75,6.55,6.62,63709,0
+DBGI.US,D,20251125,000000,6.71,7,6.71,6.79,21421,0
+DBGI.US,D,20251126,000000,6.99,7.415,6.872,7.35,40489,0
+DBGI.US,D,20251128,000000,7.3,7.4976,6.8,7.24,32893,0
+DBGI.US,D,20251201,000000,7.24,7.34,7.05,7.18,19468,0
+DBGI.US,D,20251202,000000,7.1,7.25,6.5,6.5,111002,0
+DBGI.US,D,20251203,000000,6.52,6.825,6.51,6.68,24164,0
+DBGI.US,D,20251204,000000,6.775,6.995,6.62,6.73,45404,0
+DBGI.US,D,20251205,000000,6.67,8.25,6.67,7.87,243915,0
+DBGI.US,D,20251208,000000,7.99,8.125,7.3311,7.45,93113,0
+DBGI.US,D,20251209,000000,7.42,8.37,7.38,8.31,90227,0
+DBGI.US,D,20251210,000000,8.17,8.85,8.12,8.7,102297,0
+DBGI.US,D,20251211,000000,8.48,9.06,8.01,8.32,108677,0
+DBGI.US,D,20251212,000000,8.23,8.5,7.3,7.58,127268,0
+DBGI.US,D,20251215,000000,8,8.98,8,8.49,154604,0
+DBGI.US,D,20251216,000000,8.49,10.24,8.15,9.57,279248,0
+DBGI.US,D,20251217,000000,9.95,10.9,9.84,10.14,215769,0
+DBGI.US,D,20251218,000000,10.32,10.91,10.15,10.56,114938,0
+DBGI.US,D,20251219,000000,10.34,11.3,10.3,10.63,332499,0
+DBGI.US,D,20251222,000000,11.39,11.47,9.7731,10.2,110469,0
+DBGI.US,D,20251223,000000,10.14,10.4,9.99,10.29,87177,0
+DBGI.US,D,20251224,000000,10.36,10.95,10.35,10.49,29185,0
+DBGI.US,D,20251226,000000,10.49,12.32,10.1067,11.67,136772,0
+DBGI.US,D,20251229,000000,11.62,12.09,10.99,11.92,73686,0
+DBGI.US,D,20251230,000000,12,13.25,11,11.49,233988,0
+DBGI.US,D,20251231,000000,11.88,12.88,11.5,12.68,112013,0
+DBGI.US,D,20260102,000000,13.16,15.23,12.9,15.23,343119,0
+DBGI.US,D,20260105,000000,16.075,16.84,13.5,15.83,436990,0
+DBGI.US,D,20260106,000000,16,16.47,14.56,16.47,259202,0
+DBGI.US,D,20260107,000000,17,17.3,15.635,15.92,336981,0
+DBGI.US,D,20260108,000000,16.25,17.5,15.01,17.13,292103,0
+DBGI.US,D,20260109,000000,17.525,18,16.29,16.96,280422,0
+DBGI.US,D,20260112,000000,17.17,17.44,14.385,14.825,287583,0
+DBGI.US,D,20260113,000000,15.26,17.95,14.78,17.78,291951,0
+DBGI.US,D,20260114,000000,18,18,15.51,15.69,279205,0
+DBGI.US,D,20260115,000000,16.56,16.65,15,15.37,173434,0
+DBGI.US,D,20260116,000000,15.75,16.0368,13.5,13.61,253201,0
+DBGI.US,D,20260120,000000,12.9,13.42,8.7,9.8,903467,0
+DBGI.US,D,20260121,000000,10.07,10.13,7.3001,8.39,592758,0
+DBGI.US,D,20260122,000000,8.61,8.8,7.28,7.57,446743,0
+DBGI.US,D,20260123,000000,7.87,8.85,7.7,8.36,642835,0
+DBGI.US,D,20260126,000000,8.63,8.78,7.22,7.47,334771,0
+DBGI.US,D,20260127,000000,7.5,7.5492,6.63,7.44,435030,0
+DBGI.US,D,20260128,000000,7.58,8.42,7.072,8.35,405635,0
+DBGI.US,D,20260129,000000,8.6,9.32,7.7,7.85,487493,0
+DBGI.US,D,20260130,000000,7.76,7.81,6.9,7.28,311730,0
+DBGI.US,D,20260202,000000,7.35,8.84,7.35,8.27,510079,0
+DBGI.US,D,20260203,000000,8.43,8.9599,7.86,8.62,409419,0
+DBGI.US,D,20260204,000000,8.395,8.6,7.7,7.98,331320,0
+DBGI.US,D,20260205,000000,7.99,8.1499,6.1,6.58,694984,0
+DBGI.US,D,20260206,000000,6.66,7.05,5.915,6.56,510715,0
+DBGI.US,D,20260209,000000,6.89,7.1,5.15,5.19,733479,0
+DBGI.US,D,20260210,000000,5.64,5.7,3.85,4.35,1283436,0
+DBGI.US,D,20260211,000000,3.885,3.9,1.77,3.19,3520767,0
+DBGI.US,D,20260212,000000,3.15,3.6,2.97,3.43,977438,0
+DBGI.US,D,20260213,000000,3.8,4.8,3.46,4.79,1561384,0
+DBGI.US,D,20260217,000000,4.85,5.94,4.8,5.52,1619083,0
+DBGI.US,D,20260218,000000,5.53,6.73,5.18,6.64,1158576,0
diff --git a/daily/us/nasdaq stocks/1/derm.us.txt b/daily/us/nasdaq stocks/1/derm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cade00786a1380dd25c6729f72116ae429a08111
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/derm.us.txt	
@@ -0,0 +1,1069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DERM.US,D,20211112,000000,8.7,10.2,8.23,9.5,3870549,0
+DERM.US,D,20211115,000000,9.3,9.62,9,9,328688,0
+DERM.US,D,20211116,000000,9.33,9.34,8.2,8.2,219105,0
+DERM.US,D,20211117,000000,8.27,9.25,8.27,9.17,147779,0
+DERM.US,D,20211118,000000,9.2,9.5899,9,9.12,97187,0
+DERM.US,D,20211119,000000,9.33,9.33,8.25,8.79,60873,0
+DERM.US,D,20211122,000000,8.5,9.24,8.21,8.33,45269,0
+DERM.US,D,20211123,000000,8.62,8.65,8.2,8.2,39705,0
+DERM.US,D,20211124,000000,8.2,8.58,8.2,8.25,16238,0
+DERM.US,D,20211126,000000,8.2,8.6,8.2,8.49,25127,0
+DERM.US,D,20211129,000000,8.55,8.55,8.2,8.22,50943,0
+DERM.US,D,20211130,000000,8.21,8.49,7.8,7.91,47967,0
+DERM.US,D,20211201,000000,7.92,8.21,7.8,7.89,35567,0
+DERM.US,D,20211202,000000,7.9,8,6,6.75,80791,0
+DERM.US,D,20211203,000000,6.7527,6.98,6.75,6.75,37869,0
+DERM.US,D,20211206,000000,7.8,7.8,6.74,7.1,85666,0
+DERM.US,D,20211207,000000,7.25,8,7.1725,7.27,106711,0
+DERM.US,D,20211208,000000,7.55,7.55,6.8,6.85,57575,0
+DERM.US,D,20211209,000000,6.56,7.1,6.52,6.75,43063,0
+DERM.US,D,20211210,000000,7,7.53,6.805,7.13,66272,0
+DERM.US,D,20211213,000000,7.24,7.2493,6.75,6.75,16283,0
+DERM.US,D,20211214,000000,6.875,6.88,6.75,6.75,27585,0
+DERM.US,D,20211215,000000,6.75,6.8,6.75,6.75,4205,0
+DERM.US,D,20211216,000000,7,7.4277,6.95,7.11,35630,0
+DERM.US,D,20211217,000000,6.89,7.11,6.75,6.98,20156,0
+DERM.US,D,20211220,000000,6.8505,6.938,6.75,6.75,23771,0
+DERM.US,D,20211221,000000,6.82,6.82,6.71,6.74,52947,0
+DERM.US,D,20211222,000000,6.74,6.74,6,6,17885,0
+DERM.US,D,20211223,000000,6.06,6.26,5.6209,5.7,90334,0
+DERM.US,D,20211227,000000,5.69,5.83,5.27,5.7,159537,0
+DERM.US,D,20211228,000000,5.73,5.75,5.395,5.4,78687,0
+DERM.US,D,20211229,000000,5.41,5.51,5.4,5.41,70596,0
+DERM.US,D,20211230,000000,5.4,5.5444,5.17,5.17,129164,0
+DERM.US,D,20211231,000000,5.29,5.63,5.12,5.38,239134,0
+DERM.US,D,20220103,000000,5.35,5.41,5.1,5.315,69096,0
+DERM.US,D,20220104,000000,5.3,5.4,5.08,5.2401,72856,0
+DERM.US,D,20220105,000000,5.2514,5.35,4.82,4.9,45958,0
+DERM.US,D,20220106,000000,4.82,4.918,4.46,4.67,91800,0
+DERM.US,D,20220107,000000,4.67,5.05,4.49,5.03,98107,0
+DERM.US,D,20220110,000000,5.04,5.1394,5,5.02,96029,0
+DERM.US,D,20220111,000000,5.14,6.0701,5.02,5.5,968668,0
+DERM.US,D,20220112,000000,5.52,6.1899,5.26,5.39,305917,0
+DERM.US,D,20220113,000000,5.04,5.42,5.01,5.18,1020367,0
+DERM.US,D,20220114,000000,5.07,5.21,5.04,5.11,69983,0
+DERM.US,D,20220118,000000,5.1324,5.14,4.9,5.04,89026,0
+DERM.US,D,20220119,000000,5.07,5.52,5.0401,5.27,111695,0
+DERM.US,D,20220120,000000,5.38,5.38,5.09,5.09,46234,0
+DERM.US,D,20220121,000000,5.12,5.12,5,5.02,144515,0
+DERM.US,D,20220124,000000,5.02,5.17,5.02,5.07,48919,0
+DERM.US,D,20220125,000000,5.05,5.16,5.05,5.1599,15890,0
+DERM.US,D,20220126,000000,5.22,5.23,5.1,5.1,13872,0
+DERM.US,D,20220127,000000,5.2,5.2442,5,5.035,32009,0
+DERM.US,D,20220128,000000,5,5.18,4.89,5.18,139580,0
+DERM.US,D,20220131,000000,5.18,5.34,5.14,5.34,17129,0
+DERM.US,D,20220201,000000,5.21,5.6,5.21,5.59,18517,0
+DERM.US,D,20220202,000000,5.665,5.9499,5.6301,5.76,71222,0
+DERM.US,D,20220203,000000,5.86,5.86,5.47,5.555,35915,0
+DERM.US,D,20220204,000000,5.2,5.55,5.15,5.54,64012,0
+DERM.US,D,20220207,000000,5.43,5.56,5.17,5.32,35286,0
+DERM.US,D,20220208,000000,5.22,5.25,5.03,5.1,21379,0
+DERM.US,D,20220209,000000,5.115,5.255,5,5.12,31378,0
+DERM.US,D,20220210,000000,5.12,5.3,5.03,5.24,46374,0
+DERM.US,D,20220211,000000,5.28,5.4899,5.05,5.23,111494,0
+DERM.US,D,20220214,000000,5.04,5.24,4.9801,5.22,54949,0
+DERM.US,D,20220215,000000,5.27,5.365,5.16,5.285,67408,0
+DERM.US,D,20220216,000000,5.43,5.43,5.16,5.42,16539,0
+DERM.US,D,20220217,000000,5.3,5.5,5.3,5.49,4357,0
+DERM.US,D,20220218,000000,5.16,5.49,5.16,5.41,36695,0
+DERM.US,D,20220222,000000,5.0558,5.28,5.0558,5.2,11024,0
+DERM.US,D,20220223,000000,5.205,5.39,5.205,5.37,13684,0
+DERM.US,D,20220224,000000,5.2,5.32,5.01,5.07,16264,0
+DERM.US,D,20220225,000000,5.16,5.4199,5.15,5.29,16899,0
+DERM.US,D,20220228,000000,5.04,5.135,5.02,5.1,2272,0
+DERM.US,D,20220301,000000,5.2659,5.2659,4.91,4.93,20200,0
+DERM.US,D,20220302,000000,4.9,5.01,4.86,5.01,10656,0
+DERM.US,D,20220303,000000,4.9899,4.99,4.86,4.89,10938,0
+DERM.US,D,20220304,000000,4.85,4.85,4.28,4.52,40780,0
+DERM.US,D,20220307,000000,4.57,5.08,4.11,4.8,49144,0
+DERM.US,D,20220308,000000,4.8,4.92,4.7394,4.81,14538,0
+DERM.US,D,20220309,000000,4.86,4.86,4.53,4.6,17646,0
+DERM.US,D,20220310,000000,4.57,4.59,4.4,4.55,7956,0
+DERM.US,D,20220311,000000,4.73,4.87,4.4,4.42,20860,0
+DERM.US,D,20220314,000000,4.84,4.84,4.06,4.08,60777,0
+DERM.US,D,20220315,000000,4.12,4.33,4.12,4.18,16148,0
+DERM.US,D,20220316,000000,4.32,4.74,4.15,4.55,42318,0
+DERM.US,D,20220317,000000,4.63,4.83,4.32,4.5,31249,0
+DERM.US,D,20220318,000000,4.3,4.67,3.93,3.93,124394,0
+DERM.US,D,20220321,000000,4.25,4.54,4.25,4.38,49316,0
+DERM.US,D,20220322,000000,4.35,4.55,4.35,4.42,24642,0
+DERM.US,D,20220323,000000,4.645,4.645,4.3,4.57,33419,0
+DERM.US,D,20220324,000000,4.49,4.82,4.49,4.66,9698,0
+DERM.US,D,20220325,000000,4.57,4.78,4.51,4.56,38642,0
+DERM.US,D,20220328,000000,4.617,4.72,4.617,4.69,4785,0
+DERM.US,D,20220329,000000,4.69,4.8,4.69,4.74,12008,0
+DERM.US,D,20220330,000000,4.7607,4.8,4.72,4.8,1607,0
+DERM.US,D,20220331,000000,4.7,4.9,4.69,4.83,20453,0
+DERM.US,D,20220401,000000,4.92,4.92,4.72,4.85,47147,0
+DERM.US,D,20220404,000000,4.95,5.0022,4.81,5,12850,0
+DERM.US,D,20220405,000000,5.0001,5.0001,4.75,4.91,26553,0
+DERM.US,D,20220406,000000,4.73,5.075,4.73,5,18467,0
+DERM.US,D,20220407,000000,5.01,5.07,5,5.02,22508,0
+DERM.US,D,20220408,000000,5,5.12,4.98,5.06,30941,0
+DERM.US,D,20220411,000000,5,5.06,4.8838,4.95,14358,0
+DERM.US,D,20220412,000000,4.92,4.9671,4.89,4.89,8829,0
+DERM.US,D,20220413,000000,4.85,4.9,4.7,4.79,4858,0
+DERM.US,D,20220414,000000,4.77,4.77,4.71,4.75,2795,0
+DERM.US,D,20220418,000000,5.09,5.1,4.72,4.771,10947,0
+DERM.US,D,20220419,000000,4.8,4.8,4.8,4.8,228,0
+DERM.US,D,20220420,000000,4.795,4.795,4.54,4.68,22472,0
+DERM.US,D,20220421,000000,5.02,5.09,4.815,5,3520,0
+DERM.US,D,20220422,000000,4.685,4.685,4.31,4.34,23720,0
+DERM.US,D,20220425,000000,4.42,4.6108,4.3,4.3,8495,0
+DERM.US,D,20220426,000000,4.2199,4.28,3.75,3.85,19969,0
+DERM.US,D,20220427,000000,3.99,4.35,3.9295,3.9295,10632,0
+DERM.US,D,20220428,000000,4.05,4.052,3.88,3.88,8670,0
+DERM.US,D,20220429,000000,3.86,3.86,3.78,3.85,3888,0
+DERM.US,D,20220502,000000,4.06,4.11,3.75,3.81,8301,0
+DERM.US,D,20220503,000000,3.97,4.02,3.8,4.02,18390,0
+DERM.US,D,20220504,000000,3.78,4.108,3.7,3.9,26386,0
+DERM.US,D,20220505,000000,3.902,3.902,3.57,3.65,16281,0
+DERM.US,D,20220506,000000,3.74,3.74,3.64,3.71,8156,0
+DERM.US,D,20220509,000000,4.1,4.1,3.68,3.74,8975,0
+DERM.US,D,20220510,000000,3.89,3.89,3.04,3.54,44803,0
+DERM.US,D,20220511,000000,3.5545,3.5545,3.1,3.28,18362,0
+DERM.US,D,20220512,000000,3.28,3.47,3.17,3.42,14474,0
+DERM.US,D,20220513,000000,3.51,3.93,3.18,3.93,44276,0
+DERM.US,D,20220516,000000,4.15,4.15,3.66,3.98,23405,0
+DERM.US,D,20220517,000000,4.04,4.17,3.67,3.89,59957,0
+DERM.US,D,20220518,000000,3.8,3.89,3.39,3.48,29965,0
+DERM.US,D,20220519,000000,3.42,3.6,3.35,3.57,28852,0
+DERM.US,D,20220520,000000,3.5086,4.5,3.3304,4.5,60325,0
+DERM.US,D,20220523,000000,4.19,4.19,3.93,4.02,19203,0
+DERM.US,D,20220524,000000,3.6401,4.2,3.6401,4.2,7931,0
+DERM.US,D,20220525,000000,4.105,4.3,4.105,4.3,716,0
+DERM.US,D,20220526,000000,3.92,4.3,3.92,4.3,11725,0
+DERM.US,D,20220527,000000,4.3117,4.485,3.95,3.95,28178,0
+DERM.US,D,20220531,000000,3.68,3.95,3.63,3.87,8884,0
+DERM.US,D,20220601,000000,3.93,3.99,3.93,3.99,1518,0
+DERM.US,D,20220602,000000,3.89,3.89,3.72,3.81,6070,0
+DERM.US,D,20220603,000000,3.8,3.93,3.68,3.93,6365,0
+DERM.US,D,20220606,000000,3.83,3.91,3.69,3.82,3873,0
+DERM.US,D,20220607,000000,3.91,3.91,3.6526,3.84,1893,0
+DERM.US,D,20220608,000000,3.615,3.76,3.6,3.76,10105,0
+DERM.US,D,20220609,000000,3.86,3.87,3.73,3.77,2381,0
+DERM.US,D,20220610,000000,3.83,3.84,3.43,3.63,14344,0
+DERM.US,D,20220613,000000,3.48,3.6618,3.43,3.57,8604,0
+DERM.US,D,20220614,000000,3.441,3.441,2.95,3.08,34279,0
+DERM.US,D,20220615,000000,3.16,3.17,2.81,2.86,37549,0
+DERM.US,D,20220616,000000,2.81,3.1,2.48,2.82,19439,0
+DERM.US,D,20220617,000000,2.82,3.35,2.81,2.92,34824,0
+DERM.US,D,20220621,000000,2.92,3.15,2.58,2.62,35335,0
+DERM.US,D,20220622,000000,2.67,2.7901,2.66,2.66,6212,0
+DERM.US,D,20220623,000000,2.74,3.43,2.71,3.15,72261,0
+DERM.US,D,20220624,000000,3.275,3.45,2.98,3.13,10432,0
+DERM.US,D,20220627,000000,3.29,3.41,3.18,3.37,4997,0
+DERM.US,D,20220628,000000,3.15,3.46,3.15,3.41,22882,0
+DERM.US,D,20220629,000000,3.72,3.72,3.72,3.72,426,0
+DERM.US,D,20220630,000000,3.37,3.74,3.37,3.74,2488,0
+DERM.US,D,20220701,000000,3.57,3.74,3.36,3.65,4055,0
+DERM.US,D,20220705,000000,3.65,3.65,3.4,3.56,2597,0
+DERM.US,D,20220706,000000,3.4101,3.65,3.4101,3.6,4058,0
+DERM.US,D,20220707,000000,3.59,3.7,3.27,3.49,6933,0
+DERM.US,D,20220708,000000,3.49,3.49,3.49,3.49,291,0
+DERM.US,D,20220711,000000,3.48,3.65,3.48,3.555,3471,0
+DERM.US,D,20220712,000000,3.42,3.61,3.31,3.58,14531,0
+DERM.US,D,20220713,000000,3.5,3.5,3.5,3.5,258,0
+DERM.US,D,20220714,000000,3.4,3.4,3.4,3.4,154,0
+DERM.US,D,20220715,000000,3.3699,3.4799,3.34,3.47,27329,0
+DERM.US,D,20220718,000000,3.4358,3.4358,3.39,3.39,2724,0
+DERM.US,D,20220719,000000,3.45,3.52,3.4332,3.52,5205,0
+DERM.US,D,20220720,000000,3.5155,3.63,3.5155,3.52,2248,0
+DERM.US,D,20220721,000000,3.49,3.62,3.49,3.51,7554,0
+DERM.US,D,20220722,000000,3.62,3.62,3.62,3.62,302,0
+DERM.US,D,20220725,000000,3.62,3.62,3.5,3.5,3963,0
+DERM.US,D,20220726,000000,3.525,3.55,3.5,3.55,12963,0
+DERM.US,D,20220727,000000,3.6099,3.75,3.592,3.75,4446,0
+DERM.US,D,20220728,000000,3.62,3.7,3.62,3.7,4041,0
+DERM.US,D,20220729,000000,3.5101,3.73,3.48,3.73,35558,0
+DERM.US,D,20220801,000000,3.7,3.92,3.7,3.92,3532,0
+DERM.US,D,20220802,000000,3.69,3.94,3.69,3.94,3146,0
+DERM.US,D,20220803,000000,3.83,4.12,3.83,4.1,2958,0
+DERM.US,D,20220804,000000,4.05,4.05,3.99,4,1380,0
+DERM.US,D,20220805,000000,3.89,4.15,3.67,4.15,7944,0
+DERM.US,D,20220808,000000,4.15,4.15,3.91,4.15,14566,0
+DERM.US,D,20220809,000000,4.1795,4.1795,3.88,4,13887,0
+DERM.US,D,20220810,000000,3.984,3.984,3.71,3.97,5992,0
+DERM.US,D,20220811,000000,3.72,4.3599,3.72,3.91,15645,0
+DERM.US,D,20220812,000000,3.7588,3.9599,3.67,3.86,17431,0
+DERM.US,D,20220815,000000,3.9716,3.9716,3.79,3.87,12887,0
+DERM.US,D,20220816,000000,3.7492,3.8035,3.56,3.56,2404,0
+DERM.US,D,20220817,000000,3.46,3.73,3.45,3.66,4607,0
+DERM.US,D,20220818,000000,3.67,3.7,3.66,3.66,3200,0
+DERM.US,D,20220819,000000,3.56,3.56,3.38,3.38,11466,0
+DERM.US,D,20220822,000000,3.39,3.54,3.32,3.5373,11738,0
+DERM.US,D,20220823,000000,3.445,3.5159,3.445,3.5159,1037,0
+DERM.US,D,20220824,000000,3.405,3.405,3.05,3.2799,16354,0
+DERM.US,D,20220825,000000,3.35,3.35,3.05,3.21,13062,0
+DERM.US,D,20220826,000000,3.21,3.21,3.21,3.21,1725,0
+DERM.US,D,20220830,000000,3.2,3.4283,3.2,3.3,4867,0
+DERM.US,D,20220831,000000,3.11,3.445,2.82,3.3871,22999,0
+DERM.US,D,20220901,000000,3.53,3.69,3.01,3.205,34153,0
+DERM.US,D,20220902,000000,3.11,3.11,2.88,3.03,50487,0
+DERM.US,D,20220906,000000,3.08,3.39,3.06,3.16,7411,0
+DERM.US,D,20220907,000000,3.33,3.36,3.23,3.24,6263,0
+DERM.US,D,20220908,000000,3.35,3.35,2.85,2.9,41682,0
+DERM.US,D,20220909,000000,2.9,3.23,2.9,3.19,6363,0
+DERM.US,D,20220912,000000,3.15,3.26,2.97,3.09,8473,0
+DERM.US,D,20220913,000000,3.32,3.32,3.21,3.3,1696,0
+DERM.US,D,20220914,000000,3.29,3.45,3.28,3.32,16619,0
+DERM.US,D,20220915,000000,3.69,3.69,3.04,3.22,16122,0
+DERM.US,D,20220916,000000,3.05,3.18,2.83,2.91,62779,0
+DERM.US,D,20220919,000000,3.4467,3.4467,2.94,2.98,6205,0
+DERM.US,D,20220920,000000,2.98,2.99,2.83,2.99,10397,0
+DERM.US,D,20220921,000000,3.2,3.2,2.87,2.923,1587,0
+DERM.US,D,20220922,000000,2.92,2.98,2.8,2.8976,17562,0
+DERM.US,D,20220923,000000,2.8,2.8,2.79,2.79,1262,0
+DERM.US,D,20220926,000000,2.79,2.79,2.75,2.75,12082,0
+DERM.US,D,20220927,000000,2.5873,2.66,2.47,2.61,4744,0
+DERM.US,D,20220928,000000,2.61,2.62,2.5338,2.61,2098,0
+DERM.US,D,20220929,000000,2.53,2.56,2.428,2.51,26478,0
+DERM.US,D,20220930,000000,2.42,2.635,2.32,2.46,28218,0
+DERM.US,D,20221003,000000,2.58,2.6495,2.4034,2.4034,1849,0
+DERM.US,D,20221004,000000,2.68,2.68,2.34,2.39,26881,0
+DERM.US,D,20221005,000000,2.4,2.43,2.29,2.39,10851,0
+DERM.US,D,20221006,000000,2.31,2.37,2.3,2.3027,4553,0
+DERM.US,D,20221007,000000,2.38,2.44,2.275,2.37,19501,0
+DERM.US,D,20221010,000000,2.37,2.44,2.36,2.44,3336,0
+DERM.US,D,20221011,000000,2.4,2.48,2.38,2.38,9552,0
+DERM.US,D,20221012,000000,2.42,2.77,2.42,2.46,3916,0
+DERM.US,D,20221013,000000,2.4,2.85,2.37,2.85,8862,0
+DERM.US,D,20221014,000000,2.77,2.881,2.6068,2.64,14499,0
+DERM.US,D,20221017,000000,2.81,2.81,2.6,2.62,3713,0
+DERM.US,D,20221018,000000,2.6,2.65,2.41,2.42,9575,0
+DERM.US,D,20221019,000000,2.5,2.5778,2.41,2.41,17908,0
+DERM.US,D,20221020,000000,2.65,2.65,2.48,2.535,3754,0
+DERM.US,D,20221021,000000,2.54,2.5587,2.51,2.5587,2228,0
+DERM.US,D,20221024,000000,2.7,2.7,2.5,2.5,3825,0
+DERM.US,D,20221025,000000,2.51,2.51,2.5,2.5,2108,0
+DERM.US,D,20221026,000000,2.5,2.6129,2.4,2.4,9053,0
+DERM.US,D,20221027,000000,2.37,2.4827,2.24,2.28,13526,0
+DERM.US,D,20221028,000000,2.35,2.37,2.26,2.27,4430,0
+DERM.US,D,20221031,000000,2.32,2.4688,2.2211,2.25,3306,0
+DERM.US,D,20221101,000000,2.24,2.401,2.23,2.3899,3035,0
+DERM.US,D,20221102,000000,2.3331,2.3331,2.22,2.22,4432,0
+DERM.US,D,20221103,000000,2.04,2.14,1.8301,2.14,6325,0
+DERM.US,D,20221104,000000,2.15,2.5475,2.11,2.1101,10651,0
+DERM.US,D,20221107,000000,2.21,2.21,2.21,2.21,640,0
+DERM.US,D,20221108,000000,2.2385,2.3,2.2385,2.3,1297,0
+DERM.US,D,20221109,000000,2.45,2.45,2.3013,2.3013,1600,0
+DERM.US,D,20221110,000000,2.25,2.47,2.1,2.22,11434,0
+DERM.US,D,20221111,000000,2.2188,2.29,2.0001,2.1,16196,0
+DERM.US,D,20221114,000000,2.1,2.1708,1.99,2.08,10755,0
+DERM.US,D,20221115,000000,2.15,2.15,2.05,2.0892,4434,0
+DERM.US,D,20221116,000000,2.05,2.05,1.8303,2.01,26454,0
+DERM.US,D,20221117,000000,1.95,1.95,1.77,1.77,5615,0
+DERM.US,D,20221118,000000,1.75,1.95,1.75,1.75,28534,0
+DERM.US,D,20221121,000000,1.77,1.83,1.77,1.8,1826,0
+DERM.US,D,20221122,000000,1.7865,1.79,1.75,1.75,3465,0
+DERM.US,D,20221123,000000,1.75,1.75,1.5901,1.7,8569,0
+DERM.US,D,20221125,000000,1.74,1.74,1.731,1.74,1771,0
+DERM.US,D,20221128,000000,1.9381,1.9381,1.655,1.77,6989,0
+DERM.US,D,20221129,000000,1.65,1.65,1.65,1.65,322,0
+DERM.US,D,20221130,000000,1.71,1.8687,1.71,1.8,45778,0
+DERM.US,D,20221201,000000,1.826,1.85,1.82,1.84,7085,0
+DERM.US,D,20221202,000000,1.84,2.105,1.8275,1.85,30758,0
+DERM.US,D,20221205,000000,1.96,1.96,1.7,1.71,8488,0
+DERM.US,D,20221206,000000,1.71,1.84,1.7,1.7015,8131,0
+DERM.US,D,20221207,000000,1.66,1.76,1.66,1.76,2267,0
+DERM.US,D,20221208,000000,1.6501,1.7399,1.6501,1.7,1940,0
+DERM.US,D,20221209,000000,1.7,1.75,1.675,1.675,3541,0
+DERM.US,D,20221212,000000,1.65,1.83,1.55,1.58,120807,0
+DERM.US,D,20221213,000000,1.5999,1.62,1.46,1.51,54816,0
+DERM.US,D,20221214,000000,1.49,1.51,1.47,1.49,11562,0
+DERM.US,D,20221215,000000,1.47,1.4943,1.3001,1.47,9970,0
+DERM.US,D,20221216,000000,1.54,1.6,1.4,1.4,5122,0
+DERM.US,D,20221219,000000,1.4,1.415,1.21,1.3,27337,0
+DERM.US,D,20221220,000000,1.31,1.39,1.14,1.19,143559,0
+DERM.US,D,20221221,000000,1.13,1.191,1.13,1.14,45996,0
+DERM.US,D,20221222,000000,1.15,1.18,1.1201,1.174,68179,0
+DERM.US,D,20221223,000000,1.2,1.25,1.145,1.18,62928,0
+DERM.US,D,20221227,000000,1.15,1.16,1.05,1.16,191317,0
+DERM.US,D,20221228,000000,1.1601,1.28,1.08,1.18,106374,0
+DERM.US,D,20221229,000000,1.2,1.46,1.15,1.41,88236,0
+DERM.US,D,20221230,000000,1.46,1.9256,1.46,1.92,312333,0
+DERM.US,D,20230103,000000,2.1,2.39,1.76,1.84,179143,0
+DERM.US,D,20230104,000000,1.8,1.99,1.56,1.7,88077,0
+DERM.US,D,20230105,000000,1.69,1.7043,1.53,1.6219,17802,0
+DERM.US,D,20230106,000000,1.632,1.66,1.6,1.64,14982,0
+DERM.US,D,20230109,000000,1.69,1.69,1.543,1.6,12959,0
+DERM.US,D,20230110,000000,1.66,1.94,1.65,1.85,88502,0
+DERM.US,D,20230111,000000,1.85,2.52,1.85,2.39,136958,0
+DERM.US,D,20230112,000000,2.41,2.8,2.3501,2.54,141370,0
+DERM.US,D,20230113,000000,2.42,2.626,2.35,2.53,22388,0
+DERM.US,D,20230117,000000,2.55,2.562,2.4,2.48,22048,0
+DERM.US,D,20230118,000000,2.4,2.6,2.35,2.44,30099,0
+DERM.US,D,20230119,000000,2.495,2.5439,2.45,2.51,4514,0
+DERM.US,D,20230120,000000,2.43,2.5592,2.11,2.32,42785,0
+DERM.US,D,20230123,000000,2.2,2.52,1.95,2.46,62095,0
+DERM.US,D,20230124,000000,2.1,2.465,2.1,2.13,5199,0
+DERM.US,D,20230125,000000,2.15,2.25,2.1,2.19,15236,0
+DERM.US,D,20230126,000000,2.302,2.302,1.991,2.05,8941,0
+DERM.US,D,20230127,000000,2.08,2.19,1.93,2,9821,0
+DERM.US,D,20230130,000000,1.93,2,1.93,1.98,5347,0
+DERM.US,D,20230131,000000,2.14,2.3414,1.99,2.2901,40392,0
+DERM.US,D,20230201,000000,2.42,2.62,2.05,2.23,104470,0
+DERM.US,D,20230202,000000,2.21,2.51,2.14,2.24,51585,0
+DERM.US,D,20230203,000000,2.31,2.46,2.2301,2.45,25157,0
+DERM.US,D,20230206,000000,2.385,2.385,2.04,2.04,26618,0
+DERM.US,D,20230207,000000,2.07,2.4273,2.07,2.15,44632,0
+DERM.US,D,20230208,000000,2.15,2.2816,2.07,2.1008,9636,0
+DERM.US,D,20230209,000000,2.06,2.35,1.92,2.03,22997,0
+DERM.US,D,20230210,000000,2.03,2.1,1.9,2.1,17501,0
+DERM.US,D,20230213,000000,2.08,2.28,1.9,1.99,8120,0
+DERM.US,D,20230214,000000,2.1,2.3272,1.96,2.03,42064,0
+DERM.US,D,20230215,000000,2.1,2.18,1.98,2.15,41917,0
+DERM.US,D,20230216,000000,2.02,2.13,2.02,2.13,13545,0
+DERM.US,D,20230217,000000,2,2.2401,1.9999,2.183,20014,0
+DERM.US,D,20230221,000000,2.05,2.155,1.9512,2.12,30213,0
+DERM.US,D,20230222,000000,2.06,2.0931,1.9301,1.9301,26994,0
+DERM.US,D,20230223,000000,2.1508,2.1508,1.81,2.05,29597,0
+DERM.US,D,20230224,000000,1.95,2.01,1.8101,1.91,5461,0
+DERM.US,D,20230227,000000,1.8436,1.9,1.77,1.79,13850,0
+DERM.US,D,20230228,000000,1.71,1.8,1.59,1.67,17686,0
+DERM.US,D,20230301,000000,1.7,1.7,1.57,1.58,13391,0
+DERM.US,D,20230302,000000,1.59,1.7664,1.4901,1.59,15842,0
+DERM.US,D,20230303,000000,1.575,1.59,1.575,1.58,4255,0
+DERM.US,D,20230306,000000,1.65,1.838,1.58,1.58,7980,0
+DERM.US,D,20230307,000000,1.6599,1.6599,1.54,1.54,18477,0
+DERM.US,D,20230308,000000,1.49,1.5,1.49,1.5,401,0
+DERM.US,D,20230309,000000,1.45,1.55,1.4,1.5,18448,0
+DERM.US,D,20230310,000000,1.4101,1.45,1.4,1.45,2266,0
+DERM.US,D,20230313,000000,1.5,1.5452,1.31,1.41,15161,0
+DERM.US,D,20230314,000000,1.66,1.66,1.44,1.44,16429,0
+DERM.US,D,20230315,000000,1.39,1.52,1.3501,1.41,3971,0
+DERM.US,D,20230316,000000,1.34,1.545,1.332,1.475,4193,0
+DERM.US,D,20230317,000000,1.5,1.5,1.44,1.5,12394,0
+DERM.US,D,20230320,000000,1.5,1.5,1.48,1.4932,15712,0
+DERM.US,D,20230321,000000,1.4547,1.6101,1.4501,1.56,44837,0
+DERM.US,D,20230322,000000,1.63,1.63,1.441,1.52,13899,0
+DERM.US,D,20230323,000000,1.45,1.5,1.31,1.38,25310,0
+DERM.US,D,20230324,000000,1.41,1.41,1.1701,1.33,10188,0
+DERM.US,D,20230327,000000,1.31,1.35,1.27,1.3,1202,0
+DERM.US,D,20230328,000000,1.38,1.38,1.37,1.37,2245,0
+DERM.US,D,20230329,000000,1.46,1.46,1.2351,1.28,4157,0
+DERM.US,D,20230330,000000,1.2801,1.4299,1.2,1.4123,13046,0
+DERM.US,D,20230331,000000,1.4891,1.57,1.44,1.57,51700,0
+DERM.US,D,20230403,000000,1.64,1.7,1.55,1.55,7984,0
+DERM.US,D,20230404,000000,1.56,1.64,1.4,1.63,8620,0
+DERM.US,D,20230405,000000,1.5,1.53,1.45,1.5,8440,0
+DERM.US,D,20230406,000000,1.5301,1.5301,1.46,1.5,5640,0
+DERM.US,D,20230410,000000,1.65,1.65,1.41,1.41,6849,0
+DERM.US,D,20230411,000000,1.4,1.5202,1.4,1.52,1383,0
+DERM.US,D,20230412,000000,1.53,1.53,1.45,1.5,12340,0
+DERM.US,D,20230413,000000,1.44,1.64,1.44,1.64,10095,0
+DERM.US,D,20230414,000000,1.5,1.53,1.4901,1.5,10994,0
+DERM.US,D,20230417,000000,1.53,1.54,1.53,1.54,578,0
+DERM.US,D,20230418,000000,1.7,1.7,1.55,1.6001,38550,0
+DERM.US,D,20230419,000000,1.65,1.699,1.5601,1.66,7616,0
+DERM.US,D,20230420,000000,1.66,1.66,1.57,1.6122,13200,0
+DERM.US,D,20230421,000000,1.58,1.61,1.58,1.61,7919,0
+DERM.US,D,20230424,000000,1.52,1.6201,1.52,1.62,4480,0
+DERM.US,D,20230425,000000,1.6481,1.7,1.64,1.67,2638,0
+DERM.US,D,20230426,000000,1.7,1.87,1.67,1.87,8490,0
+DERM.US,D,20230427,000000,1.75,1.75,1.75,1.75,655,0
+DERM.US,D,20230428,000000,1.72,1.7527,1.71,1.73,2516,0
+DERM.US,D,20230501,000000,1.83,1.83,1.57,1.57,18281,0
+DERM.US,D,20230502,000000,1.725,1.725,1.55,1.55,10964,0
+DERM.US,D,20230503,000000,1.54,1.61,1.42,1.44,25328,0
+DERM.US,D,20230504,000000,1.54,1.559,1.465,1.55,8136,0
+DERM.US,D,20230505,000000,1.67,1.67,1.51,1.5499,16319,0
+DERM.US,D,20230508,000000,1.54,1.65,1.5399,1.65,5886,0
+DERM.US,D,20230509,000000,1.64,1.7,1.64,1.69,5565,0
+DERM.US,D,20230510,000000,1.65,1.6702,1.65,1.6702,1911,0
+DERM.US,D,20230511,000000,1.6812,1.6905,1.58,1.64,8829,0
+DERM.US,D,20230512,000000,1.6,1.65,1.4403,1.6,10379,0
+DERM.US,D,20230515,000000,1.5601,1.5601,1.42,1.45,19777,0
+DERM.US,D,20230516,000000,1.485,1.61,1.2401,1.5,82746,0
+DERM.US,D,20230517,000000,1.44,1.44,1.21,1.24,27013,0
+DERM.US,D,20230518,000000,1.23,1.25,1.02,1.035,64399,0
+DERM.US,D,20230519,000000,1.03,1.9,1.03,1.38,511805,0
+DERM.US,D,20230522,000000,1.4,1.5799,1.4,1.42,39711,0
+DERM.US,D,20230523,000000,1.38,1.38,1.13,1.24,47882,0
+DERM.US,D,20230524,000000,1.3,1.33,1.24,1.24,16398,0
+DERM.US,D,20230525,000000,1.265,1.29,1.07,1.11,45424,0
+DERM.US,D,20230526,000000,1.19,1.3,1.06,1.06,16820,0
+DERM.US,D,20230530,000000,1.17,1.33,1.14,1.24,17030,0
+DERM.US,D,20230531,000000,1.32,1.3599,1.11,1.195,21829,0
+DERM.US,D,20230601,000000,1.1901,1.21,1.11,1.16,5898,0
+DERM.US,D,20230602,000000,1.17,1.27,1.14,1.25,12903,0
+DERM.US,D,20230605,000000,1.25,1.54,1.25,1.44,44263,0
+DERM.US,D,20230606,000000,1.45,1.84,1.341,1.59,67279,0
+DERM.US,D,20230607,000000,1.67,1.9599,1.61,1.81,164067,0
+DERM.US,D,20230608,000000,1.76,1.95,1.7038,1.7913,60749,0
+DERM.US,D,20230609,000000,1.74,1.86,1.712,1.75,21568,0
+DERM.US,D,20230612,000000,1.68,1.88,1.49,1.67,14729,0
+DERM.US,D,20230613,000000,1.82,2.42,1.7,2.04,3339174,0
+DERM.US,D,20230614,000000,2.04,2.41,1.81,2.08,208827,0
+DERM.US,D,20230615,000000,2.02,2.38,2.02,2.21,130128,0
+DERM.US,D,20230616,000000,2.11,2.355,2.11,2.26,113369,0
+DERM.US,D,20230620,000000,2.27,2.36,1.95,2.08,200448,0
+DERM.US,D,20230621,000000,2.01,2.3,1.9601,2,87159,0
+DERM.US,D,20230622,000000,2.01,2.07,1.82,1.89,54997,0
+DERM.US,D,20230623,000000,1.9,1.9,1.66,1.82,56266,0
+DERM.US,D,20230626,000000,1.614,1.9199,1.614,1.86,47011,0
+DERM.US,D,20230627,000000,1.81,2.04,1.791,1.98,32169,0
+DERM.US,D,20230628,000000,1.9,2.1,1.85,2.05,35346,0
+DERM.US,D,20230629,000000,2.05,2.05,1.89,1.97,35689,0
+DERM.US,D,20230630,000000,1.9,1.95,1.52,1.59,240620,0
+DERM.US,D,20230703,000000,1.74,2.03,1.6501,2,494806,0
+DERM.US,D,20230705,000000,1.99,2.19,1.86,2.05,135934,0
+DERM.US,D,20230706,000000,2.04,2.55,1.9,2.3,256444,0
+DERM.US,D,20230707,000000,2.35,2.42,2.09,2.34,158558,0
+DERM.US,D,20230710,000000,2.46,3.19,2.3,2.84,516650,0
+DERM.US,D,20230711,000000,2.85,2.99,1.64,2.36,1342945,0
+DERM.US,D,20230712,000000,2.49,2.54,2,2.07,447855,0
+DERM.US,D,20230713,000000,2.04,2.079,1.67,1.77,436508,0
+DERM.US,D,20230714,000000,1.7,1.84,1.65,1.79,244193,0
+DERM.US,D,20230717,000000,1.75,1.88,1.75,1.81,118118,0
+DERM.US,D,20230718,000000,1.76,1.87,1.76,1.85,29830,0
+DERM.US,D,20230719,000000,1.8001,1.8477,1.76,1.82,91519,0
+DERM.US,D,20230720,000000,1.85,1.85,1.76,1.82,68732,0
+DERM.US,D,20230721,000000,1.8,1.85,1.8,1.82,23225,0
+DERM.US,D,20230724,000000,1.86,1.86,1.75,1.8,76466,0
+DERM.US,D,20230725,000000,1.74,1.82,1.71,1.73,88104,0
+DERM.US,D,20230726,000000,1.75,1.82,1.7,1.77,26249,0
+DERM.US,D,20230727,000000,1.75,1.775,1.62,1.66,154474,0
+DERM.US,D,20230728,000000,1.62,1.83,1.6,1.81,82484,0
+DERM.US,D,20230731,000000,1.8,1.99,1.79,1.93,98434,0
+DERM.US,D,20230801,000000,1.93,1.99,1.8604,1.92,61069,0
+DERM.US,D,20230802,000000,1.92,2.01,1.8702,1.98,58254,0
+DERM.US,D,20230803,000000,2,2,1.88,1.96,96517,0
+DERM.US,D,20230804,000000,1.97,2.16,1.88,2.1,63583,0
+DERM.US,D,20230807,000000,2.1,2.18,2.0101,2.14,39688,0
+DERM.US,D,20230808,000000,2.16,2.51,2.1202,2.4,193656,0
+DERM.US,D,20230809,000000,2.4,2.66,2.235,2.44,214486,0
+DERM.US,D,20230810,000000,2.41,2.49,2.19,2.24,48252,0
+DERM.US,D,20230811,000000,2.21,2.33,2.1191,2.24,26157,0
+DERM.US,D,20230814,000000,2.6034,2.6034,2.1281,2.18,40534,0
+DERM.US,D,20230815,000000,2.12,2.205,2.11,2.11,22047,0
+DERM.US,D,20230816,000000,2.08,2.16,2,2.1,60208,0
+DERM.US,D,20230817,000000,2.15,2.1875,2.06,2.06,32914,0
+DERM.US,D,20230818,000000,2.06,2.16,2.01,2.08,68254,0
+DERM.US,D,20230821,000000,2.08,2.08,1.8807,1.97,76982,0
+DERM.US,D,20230822,000000,1.88,1.97,1.78,1.85,105523,0
+DERM.US,D,20230823,000000,1.8,2.07,1.8,2.03,15326,0
+DERM.US,D,20230824,000000,1.97,2.075,1.8823,2.06,25079,0
+DERM.US,D,20230825,000000,2.02,2.135,2,2.06,46693,0
+DERM.US,D,20230828,000000,2.15,2.1907,1.95,2.07,30648,0
+DERM.US,D,20230829,000000,2,2.08,2,2.05,6102,0
+DERM.US,D,20230830,000000,2.0312,2.1,2.0312,2.08,3968,0
+DERM.US,D,20230831,000000,2.05,2.2,2.05,2.14,7168,0
+DERM.US,D,20230901,000000,2.0483,2.16,2.0483,2.11,13967,0
+DERM.US,D,20230905,000000,2.15,2.16,2.061,2.1152,5831,0
+DERM.US,D,20230906,000000,2.24,2.7,1.92,2.51,2776887,0
+DERM.US,D,20230907,000000,2.41,2.6,2.28,2.6,127528,0
+DERM.US,D,20230908,000000,2.65,2.95,2.51,2.95,182547,0
+DERM.US,D,20230911,000000,2.95,3,2.84,2.86,62222,0
+DERM.US,D,20230912,000000,2.8,2.8,2.5601,2.66,56830,0
+DERM.US,D,20230913,000000,2.6,2.66,2.45,2.6,40354,0
+DERM.US,D,20230914,000000,2.6,2.69,2.47,2.5,34253,0
+DERM.US,D,20230915,000000,2.59,2.66,2.385,2.66,60748,0
+DERM.US,D,20230918,000000,2.65,2.8673,2.3286,2.78,33309,0
+DERM.US,D,20230919,000000,2.71,2.84,2.48,2.48,45459,0
+DERM.US,D,20230920,000000,2.51,2.8168,2.51,2.67,28967,0
+DERM.US,D,20230921,000000,2.71,3,2.5701,2.97,83548,0
+DERM.US,D,20230922,000000,2.99,3.0999,2.6702,2.95,101397,0
+DERM.US,D,20230925,000000,3.13,3.13,2.57,2.81,15854,0
+DERM.US,D,20230926,000000,2.91,2.91,2.7,2.76,31046,0
+DERM.US,D,20230927,000000,2.76,2.845,2.7,2.7,6545,0
+DERM.US,D,20230928,000000,2.7,2.9,2.61,2.7,54059,0
+DERM.US,D,20230929,000000,2.76,2.84,2.685,2.74,22104,0
+DERM.US,D,20231002,000000,2.82,2.905,2.6644,2.75,19097,0
+DERM.US,D,20231003,000000,2.71,2.7399,2.6205,2.7,12298,0
+DERM.US,D,20231004,000000,2.99,2.99,2.742,2.815,14389,0
+DERM.US,D,20231005,000000,2.94,3.05,2.74,2.81,42822,0
+DERM.US,D,20231006,000000,2.65,2.9933,2.55,2.89,26203,0
+DERM.US,D,20231009,000000,2.96,2.99,2.69,2.86,24406,0
+DERM.US,D,20231010,000000,2.86,3,2.86,2.92,9883,0
+DERM.US,D,20231011,000000,3,3.2975,2.71,2.77,81989,0
+DERM.US,D,20231012,000000,2.72,2.8512,2.65,2.769,62454,0
+DERM.US,D,20231013,000000,2.91,3.0799,2.73,2.99,81350,0
+DERM.US,D,20231016,000000,2.91,3.1604,2.91,3.04,22432,0
+DERM.US,D,20231017,000000,3,3.1178,2.94,2.95,32480,0
+DERM.US,D,20231018,000000,3.12,3.1333,2.96,2.98,15257,0
+DERM.US,D,20231019,000000,3.03,3.0892,3,3,30288,0
+DERM.US,D,20231020,000000,3.1,3.25,3.0601,3.25,28512,0
+DERM.US,D,20231023,000000,3.35,3.46,3.1509,3.25,45225,0
+DERM.US,D,20231024,000000,3.27,3.35,3.12,3.19,11313,0
+DERM.US,D,20231025,000000,3.2,3.34,3.1777,3.27,15838,0
+DERM.US,D,20231026,000000,3.34,3.37,3.28,3.35,13312,0
+DERM.US,D,20231027,000000,3.3,3.3,3.05,3.14,38785,0
+DERM.US,D,20231030,000000,3.22,3.22,3.04,3.2,12767,0
+DERM.US,D,20231031,000000,3.31,3.4756,3.2,3.39,29070,0
+DERM.US,D,20231101,000000,3.51,3.55,3.4,3.45,36257,0
+DERM.US,D,20231102,000000,3.49,3.62,3.45,3.47,33345,0
+DERM.US,D,20231103,000000,3.5337,3.5899,3.42,3.45,16431,0
+DERM.US,D,20231106,000000,3.591,3.591,3.24,3.25,9768,0
+DERM.US,D,20231107,000000,3.26,3.5697,3.26,3.43,29252,0
+DERM.US,D,20231108,000000,3.75,3.79,3.5778,3.76,63852,0
+DERM.US,D,20231109,000000,3.75,3.795,3.505,3.68,28984,0
+DERM.US,D,20231110,000000,3.73,3.79,3.1758,3.73,84238,0
+DERM.US,D,20231113,000000,3.98,4.13,3.79,3.97,182736,0
+DERM.US,D,20231114,000000,4.08,4.1972,3.82,4.02,96973,0
+DERM.US,D,20231115,000000,4.12,4.15,3.85,4.06,198148,0
+DERM.US,D,20231116,000000,4.17,4.17,3.95,4.02,61778,0
+DERM.US,D,20231117,000000,4.09,4.09,3.9,3.99,70896,0
+DERM.US,D,20231120,000000,4.22,4.25,4.01,4.17,252025,0
+DERM.US,D,20231121,000000,4.35,4.36,4.1,4.31,143611,0
+DERM.US,D,20231122,000000,4.43,4.4689,4.14,4.28,99272,0
+DERM.US,D,20231124,000000,4.45,4.49,4.265,4.35,69862,0
+DERM.US,D,20231127,000000,4.5,4.9988,4.4,4.99,430939,0
+DERM.US,D,20231128,000000,5,5.75,4.99,5.4,511433,0
+DERM.US,D,20231129,000000,5.6,5.6499,3.94,4.05,715293,0
+DERM.US,D,20231130,000000,4.26,4.42,3.6199,4.27,454955,0
+DERM.US,D,20231201,000000,4.24,4.53,4.0731,4.4,207401,0
+DERM.US,D,20231204,000000,4.54,5.0828,4.4,4.97,606551,0
+DERM.US,D,20231205,000000,4.99,5.75,4.85,5.74,334649,0
+DERM.US,D,20231206,000000,5.63,6.2,5.11,6.09,503549,0
+DERM.US,D,20231207,000000,6.3,6.98,6.29,6.68,569414,0
+DERM.US,D,20231208,000000,6.7,6.8699,5.535,5.82,536671,0
+DERM.US,D,20231211,000000,6.01,6.4,5.96,6.08,596667,0
+DERM.US,D,20231212,000000,6.27,6.8,6.05,6.3,619415,0
+DERM.US,D,20231213,000000,6.4,6.8699,6.11,6.49,536312,0
+DERM.US,D,20231214,000000,6.8,6.8,5.9,6.2,544450,0
+DERM.US,D,20231215,000000,6.3,6.73,5.85,6.73,493275,0
+DERM.US,D,20231218,000000,6.73,7.62,6.48,7.54,865399,0
+DERM.US,D,20231219,000000,7.65,8.09,7.06,7.62,613241,0
+DERM.US,D,20231220,000000,7.56,8.11,7.3,7.54,455125,0
+DERM.US,D,20231221,000000,7.63,8.05,7.25,7.89,296498,0
+DERM.US,D,20231222,000000,7.93,8.1,7.62,7.96,253355,0
+DERM.US,D,20231226,000000,8,8,6.4,6.95,814645,0
+DERM.US,D,20231227,000000,7,7.15,6.91,7.04,273754,0
+DERM.US,D,20231228,000000,7.12,7.12,6.16,6.36,460697,0
+DERM.US,D,20231229,000000,6.39,6.4189,5.39,5.76,513677,0
+DERM.US,D,20240102,000000,5.78,6.1512,5.24,5.43,497290,0
+DERM.US,D,20240103,000000,5.22,5.4034,4.88,4.98,427683,0
+DERM.US,D,20240104,000000,4.94,5.1218,4.6401,4.97,332468,0
+DERM.US,D,20240105,000000,5.11,5.35,4.86,5.05,307764,0
+DERM.US,D,20240108,000000,4.99,5.545,4.9,5.36,335787,0
+DERM.US,D,20240109,000000,5.41,5.77,5.3138,5.37,269961,0
+DERM.US,D,20240110,000000,5.36,5.6,5.1,5.4,202455,0
+DERM.US,D,20240111,000000,5.33,5.4115,4.91,4.97,251396,0
+DERM.US,D,20240112,000000,5.01,5.01,4.6866,4.82,189989,0
+DERM.US,D,20240116,000000,4.89,5.3,4.82,5.23,271038,0
+DERM.US,D,20240117,000000,5.1,5.16,4.87,5.11,130031,0
+DERM.US,D,20240118,000000,5.2,5.2,4.815,4.98,180118,0
+DERM.US,D,20240119,000000,5,5.08,4.87,5.07,126964,0
+DERM.US,D,20240122,000000,5.08,5.41,5.08,5.37,258178,0
+DERM.US,D,20240123,000000,5.35,5.65,5.2,5.47,274071,0
+DERM.US,D,20240124,000000,5.62,5.63,5.2,5.29,133980,0
+DERM.US,D,20240125,000000,5.27,5.46,5.06,5.23,152461,0
+DERM.US,D,20240126,000000,5.21,5.26,5.04,5.04,104930,0
+DERM.US,D,20240129,000000,5.01,5.19,4.77,5.1,435234,0
+DERM.US,D,20240130,000000,5.21,5.21,4.82,4.86,166588,0
+DERM.US,D,20240131,000000,4.77,5.07,4.76,4.85,92583,0
+DERM.US,D,20240201,000000,4.73,4.8,4.04,4.51,423822,0
+DERM.US,D,20240202,000000,4.52,4.82,4.4028,4.82,170939,0
+DERM.US,D,20240205,000000,4.75,4.84,4.45,4.57,180908,0
+DERM.US,D,20240206,000000,4.57,4.57,4.1,4.37,234311,0
+DERM.US,D,20240207,000000,4.49,4.69,4.37,4.57,157207,0
+DERM.US,D,20240208,000000,4.56,4.83,4.55,4.75,56084,0
+DERM.US,D,20240209,000000,4.74,5.01,4.6697,4.97,120091,0
+DERM.US,D,20240212,000000,4.9,5.05,4.7849,4.95,129383,0
+DERM.US,D,20240213,000000,4.85,4.9399,4.45,4.5,70929,0
+DERM.US,D,20240214,000000,4.5,4.6699,4.42,4.46,85171,0
+DERM.US,D,20240215,000000,4.5,4.5894,4.32,4.4,191007,0
+DERM.US,D,20240216,000000,4.4,4.46,4.2,4.26,100528,0
+DERM.US,D,20240220,000000,4.2,4.2,3.62,3.73,368979,0
+DERM.US,D,20240221,000000,3.86,3.92,3.66,3.76,55851,0
+DERM.US,D,20240222,000000,3.75,3.8899,3.63,3.75,62569,0
+DERM.US,D,20240223,000000,3.71,3.8,3.62,3.65,92048,0
+DERM.US,D,20240226,000000,3.65,3.885,3.44,3.77,130189,0
+DERM.US,D,20240227,000000,3.85,4.12,3.82,4.06,81087,0
+DERM.US,D,20240228,000000,4.04,4.12,3.4501,3.65,192749,0
+DERM.US,D,20240229,000000,3.65,3.98,3.65,3.95,103207,0
+DERM.US,D,20240301,000000,3.95,4.135,3.86,4.13,85410,0
+DERM.US,D,20240304,000000,4.22,4.3,3.94,4,164257,0
+DERM.US,D,20240305,000000,3.94,4.05,3.7,3.73,83574,0
+DERM.US,D,20240306,000000,3.67,3.74,3.4,3.49,129167,0
+DERM.US,D,20240307,000000,3.47,3.621,3.37,3.47,61715,0
+DERM.US,D,20240308,000000,3.46,3.62,3.3294,3.45,58772,0
+DERM.US,D,20240311,000000,3.4,3.43,3.224,3.37,158889,0
+DERM.US,D,20240312,000000,3.33,3.52,3.305,3.48,98028,0
+DERM.US,D,20240313,000000,3.48,3.72,3.38,3.41,53224,0
+DERM.US,D,20240314,000000,3.41,3.48,3.31,3.47,124463,0
+DERM.US,D,20240315,000000,3.29,3.62,3.29,3.4,106298,0
+DERM.US,D,20240318,000000,3.5,4.01,3.38,3.74,210449,0
+DERM.US,D,20240319,000000,3.77,3.9,3.52,3.79,158317,0
+DERM.US,D,20240320,000000,3.77,3.92,3.665,3.84,62094,0
+DERM.US,D,20240321,000000,3.92,4.3,3.76,3.82,255937,0
+DERM.US,D,20240322,000000,3.5,3.563,3.05,3.3,373474,0
+DERM.US,D,20240325,000000,3.27,3.27,2.85,2.92,423996,0
+DERM.US,D,20240326,000000,3.23,4.18,3.23,3.69,643433,0
+DERM.US,D,20240327,000000,3.7,3.98,3.5801,3.89,122679,0
+DERM.US,D,20240328,000000,3.88,3.99,3.65,3.68,99042,0
+DERM.US,D,20240401,000000,3.55,3.55,3.23,3.31,291715,0
+DERM.US,D,20240402,000000,3.3,3.44,3.2,3.4,57534,0
+DERM.US,D,20240403,000000,3.37,3.48,3.34,3.42,63542,0
+DERM.US,D,20240404,000000,3.41,4.57,3.3048,4.36,685013,0
+DERM.US,D,20240405,000000,4.26,4.315,3.61,3.68,313142,0
+DERM.US,D,20240408,000000,3.64,4.35,3.6,4.111,269032,0
+DERM.US,D,20240409,000000,4.11,4.18,3.86,4,106734,0
+DERM.US,D,20240410,000000,4,4.4,3.88,4.38,245243,0
+DERM.US,D,20240411,000000,4.35,4.55,3.9,4.31,295723,0
+DERM.US,D,20240412,000000,4.47,4.6358,4.2824,4.42,138724,0
+DERM.US,D,20240415,000000,4.36,4.39,4,4.02,135924,0
+DERM.US,D,20240416,000000,4,4,3.7001,3.8,118561,0
+DERM.US,D,20240417,000000,3.77,3.9,3.615,3.86,129238,0
+DERM.US,D,20240418,000000,3.82,3.86,3.51,3.58,189103,0
+DERM.US,D,20240419,000000,3.51,3.64,3.4,3.45,98144,0
+DERM.US,D,20240422,000000,3.45,3.6,3.4112,3.54,37549,0
+DERM.US,D,20240423,000000,3.5,3.59,3.45,3.54,75360,0
+DERM.US,D,20240424,000000,3.5,3.63,3.31,3.4,60474,0
+DERM.US,D,20240425,000000,3.4,3.57,3.347,3.5,46341,0
+DERM.US,D,20240426,000000,3.49,3.54,3.36,3.4,64845,0
+DERM.US,D,20240429,000000,3.43,3.55,3.265,3.33,141312,0
+DERM.US,D,20240430,000000,3.34,3.72,3.34,3.69,98295,0
+DERM.US,D,20240501,000000,3.7,3.7,3.3717,3.51,62515,0
+DERM.US,D,20240502,000000,3.61,3.64,3.4,3.63,47993,0
+DERM.US,D,20240503,000000,3.63,3.7299,3.52,3.69,51784,0
+DERM.US,D,20240506,000000,3.68,3.74,3.51,3.55,51318,0
+DERM.US,D,20240507,000000,3.55,3.6,3.35,3.44,84130,0
+DERM.US,D,20240508,000000,3.42,3.7,3.42,3.57,32939,0
+DERM.US,D,20240509,000000,3.55,3.6192,3.5001,3.53,11393,0
+DERM.US,D,20240510,000000,3.66,3.66,3.4312,3.51,47715,0
+DERM.US,D,20240513,000000,3.49,3.74,3.4501,3.57,40490,0
+DERM.US,D,20240514,000000,3.45,3.78,3.45,3.61,90562,0
+DERM.US,D,20240515,000000,3.64,3.7829,3.58,3.59,61077,0
+DERM.US,D,20240516,000000,3.66,3.7899,3.6,3.62,26184,0
+DERM.US,D,20240517,000000,3.59,3.7,3.45,3.45,67276,0
+DERM.US,D,20240520,000000,3.44,3.59,3.4,3.4,53153,0
+DERM.US,D,20240521,000000,3.45,3.5391,3.2001,3.37,105858,0
+DERM.US,D,20240522,000000,3.36,3.615,3.31,3.55,63539,0
+DERM.US,D,20240523,000000,3.5459,3.64,3.44,3.6,59216,0
+DERM.US,D,20240524,000000,3.6,3.66,3.4601,3.6,37828,0
+DERM.US,D,20240528,000000,3.69,3.7,3.4601,3.6,157332,0
+DERM.US,D,20240529,000000,3.54,4.07,3.5,3.85,245518,0
+DERM.US,D,20240530,000000,3.93,4.14,3.8,3.8,67812,0
+DERM.US,D,20240531,000000,3.78,4.18,3.68,3.9,112116,0
+DERM.US,D,20240603,000000,3.87,4.18,3.8222,4.01,69100,0
+DERM.US,D,20240604,000000,4.01,4.44,3.85,4.32,108032,0
+DERM.US,D,20240605,000000,4.26,4.51,4.26,4.45,87486,0
+DERM.US,D,20240606,000000,4.45,4.7,4.4024,4.68,87282,0
+DERM.US,D,20240607,000000,4.68,5,4.52,4.7,94041,0
+DERM.US,D,20240610,000000,5.29,5.9978,5.26,5.61,475486,0
+DERM.US,D,20240611,000000,5.74,5.79,5.45,5.68,78354,0
+DERM.US,D,20240612,000000,5.71,6.15,5.57,5.94,186492,0
+DERM.US,D,20240613,000000,6,6,5.25,5.37,210449,0
+DERM.US,D,20240614,000000,5.37,5.62,5.32,5.57,51201,0
+DERM.US,D,20240617,000000,5.58,5.99,5.51,5.57,84959,0
+DERM.US,D,20240618,000000,5.59,5.635,5.3601,5.38,69212,0
+DERM.US,D,20240620,000000,5.35,5.5899,5.35,5.47,88073,0
+DERM.US,D,20240621,000000,5.36,5.59,5.18,5.18,121303,0
+DERM.US,D,20240624,000000,5.15,5.35,4.84,4.93,142866,0
+DERM.US,D,20240625,000000,4.99,5.12,4.92,4.98,102542,0
+DERM.US,D,20240626,000000,5,5.17,5,5.14,56931,0
+DERM.US,D,20240627,000000,5.16,5.2844,5.02,5.14,44237,0
+DERM.US,D,20240628,000000,5.07,5.65,5.07,5.64,125785,0
+DERM.US,D,20240701,000000,5.4,5.6,5.16,5.37,87804,0
+DERM.US,D,20240702,000000,5.35,5.52,5.11,5.24,89748,0
+DERM.US,D,20240703,000000,5.25,5.4206,5.12,5.15,42954,0
+DERM.US,D,20240705,000000,5.18,5.33,5.11,5.21,37242,0
+DERM.US,D,20240708,000000,5.22,5.89,5.22,5.69,91271,0
+DERM.US,D,20240709,000000,5.63,5.95,5.53,5.61,77971,0
+DERM.US,D,20240710,000000,5.62,5.76,5.45,5.51,45813,0
+DERM.US,D,20240711,000000,5.54,5.75,5.5,5.68,145424,0
+DERM.US,D,20240712,000000,5.77,5.96,5.63,5.66,46629,0
+DERM.US,D,20240715,000000,5.58,5.85,5.5,5.82,60356,0
+DERM.US,D,20240716,000000,5.8,6.2,5.65,5.91,106077,0
+DERM.US,D,20240717,000000,5.89,6.15,5.71,5.73,52287,0
+DERM.US,D,20240718,000000,5.67,5.8589,5.5,5.51,24256,0
+DERM.US,D,20240719,000000,5.49,5.64,5.32,5.46,30840,0
+DERM.US,D,20240722,000000,5.45,5.58,5.3101,5.47,13278,0
+DERM.US,D,20240723,000000,5.4,5.5231,5.4,5.41,22230,0
+DERM.US,D,20240724,000000,5.45,5.5,5.3,5.4,31989,0
+DERM.US,D,20240725,000000,5.44,5.44,5.3,5.33,60661,0
+DERM.US,D,20240726,000000,5.43,5.46,5.3001,5.46,4442,0
+DERM.US,D,20240729,000000,5.4,5.66,5.32,5.55,52750,0
+DERM.US,D,20240730,000000,5.52,5.7,5.45,5.5,75189,0
+DERM.US,D,20240731,000000,5.53,5.93,5.472,5.55,40877,0
+DERM.US,D,20240801,000000,5.52,5.72,5.45,5.53,45821,0
+DERM.US,D,20240802,000000,5.45,5.8212,5.22,5.23,62773,0
+DERM.US,D,20240805,000000,5.15,5.2,4.71,4.87,140461,0
+DERM.US,D,20240806,000000,4.93,5.1,4.93,4.98,33335,0
+DERM.US,D,20240807,000000,5.06,5.38,4.81,4.92,35468,0
+DERM.US,D,20240808,000000,4.81,5.1,4.81,4.96,49697,0
+DERM.US,D,20240809,000000,5,5.21,4.9301,4.98,63212,0
+DERM.US,D,20240812,000000,4.96,5.39,4.21,4.22,181837,0
+DERM.US,D,20240813,000000,4.36,4.85,4.36,4.82,30538,0
+DERM.US,D,20240814,000000,4.82,5.06,4.306,4.76,70261,0
+DERM.US,D,20240815,000000,4.47,4.7,4.3604,4.56,110398,0
+DERM.US,D,20240816,000000,4.5,4.6,4.3505,4.43,59917,0
+DERM.US,D,20240819,000000,4.48,4.59,4.31,4.57,33099,0
+DERM.US,D,20240820,000000,4.59,4.5988,4.3801,4.45,21497,0
+DERM.US,D,20240821,000000,4.5,4.52,4.391,4.4,32501,0
+DERM.US,D,20240822,000000,4.44,4.59,4.4,4.51,34846,0
+DERM.US,D,20240823,000000,4.52,4.87,4.43,4.83,117041,0
+DERM.US,D,20240826,000000,4.85,4.98,4.7728,4.86,49257,0
+DERM.US,D,20240827,000000,5,5.32,4.935,5.29,73891,0
+DERM.US,D,20240828,000000,5.37,5.37,4.84,5.15,47551,0
+DERM.US,D,20240829,000000,5.17,5.25,5,5.21,42960,0
+DERM.US,D,20240830,000000,5.22,5.33,4.92,4.98,49041,0
+DERM.US,D,20240903,000000,5.03,5.03,4.77,4.79,31099,0
+DERM.US,D,20240904,000000,4.81,4.81,4.605,4.77,37487,0
+DERM.US,D,20240905,000000,4.78,4.78,4.54,4.7,28992,0
+DERM.US,D,20240906,000000,4.72,4.985,4.51,4.68,28783,0
+DERM.US,D,20240909,000000,4.8,5,4.77,4.83,68643,0
+DERM.US,D,20240910,000000,4.86,5.005,4.71,4.76,27206,0
+DERM.US,D,20240911,000000,4.73,4.84,4.715,4.79,51270,0
+DERM.US,D,20240912,000000,4.78,5.3098,4.7301,5.01,32673,0
+DERM.US,D,20240913,000000,5.09,5.2,4.9,5.16,75875,0
+DERM.US,D,20240916,000000,5.18,5.65,5.0006,5.43,68849,0
+DERM.US,D,20240917,000000,5.44,5.45,4.95,5.05,86568,0
+DERM.US,D,20240918,000000,5.15,5.37,5.06,5.12,32262,0
+DERM.US,D,20240919,000000,5.2,5.3,5.08,5.08,30739,0
+DERM.US,D,20240920,000000,5.1,5.29,4.99,5.05,65334,0
+DERM.US,D,20240923,000000,5.1,5.23,5.05,5.16,19719,0
+DERM.US,D,20240924,000000,5.22,5.39,5.14,5.2,31679,0
+DERM.US,D,20240925,000000,5.23,5.49,5.2101,5.42,29711,0
+DERM.US,D,20240926,000000,5.55,5.55,5.26,5.47,19035,0
+DERM.US,D,20240927,000000,5.53,5.73,5.42,5.72,41843,0
+DERM.US,D,20240930,000000,5.65,5.7683,5.485,5.65,20083,0
+DERM.US,D,20241001,000000,5.65,6.1884,5.43,5.81,145092,0
+DERM.US,D,20241002,000000,5.81,6.43,5.68,6.27,100976,0
+DERM.US,D,20241003,000000,6.197,6.705,6.105,6.29,64394,0
+DERM.US,D,20241004,000000,6.5,6.8899,6.17,6.53,112779,0
+DERM.US,D,20241007,000000,6.57,6.68,6.01,6.29,61368,0
+DERM.US,D,20241008,000000,6.28,6.6173,6.0101,6.1,50807,0
+DERM.US,D,20241009,000000,6.41,6.41,5.8985,5.95,40829,0
+DERM.US,D,20241010,000000,5.9,6,5.75,6,42018,0
+DERM.US,D,20241011,000000,6.0899,6.17,5.82,5.83,82310,0
+DERM.US,D,20241014,000000,5.8,6.13,5.78,5.84,57966,0
+DERM.US,D,20241015,000000,5.9,6.03,5.56,5.76,112462,0
+DERM.US,D,20241016,000000,5.83,6.28,5.8,6.28,62123,0
+DERM.US,D,20241017,000000,6.3,6.32,5.85,5.97,57493,0
+DERM.US,D,20241018,000000,6.02,6.1387,5.8225,6.12,96854,0
+DERM.US,D,20241021,000000,6.18,6.69,6.02,6.32,113404,0
+DERM.US,D,20241022,000000,6.37,6.49,6,6.15,86893,0
+DERM.US,D,20241023,000000,6.16,6.16,5.85,5.95,32737,0
+DERM.US,D,20241024,000000,5.98,6.07,5,5.42,306851,0
+DERM.US,D,20241025,000000,5.42,5.84,5.42,5.76,78041,0
+DERM.US,D,20241028,000000,5.84,6,5.6712,6,135204,0
+DERM.US,D,20241029,000000,6.07,6.1,5.65,5.74,80044,0
+DERM.US,D,20241030,000000,5.75,5.8899,5.68,5.725,61567,0
+DERM.US,D,20241031,000000,5.74,5.78,5.57,5.75,57118,0
+DERM.US,D,20241101,000000,5.8,6.32,5.75,6.17,366424,0
+DERM.US,D,20241104,000000,6,6.335,5,5.32,894718,0
+DERM.US,D,20241105,000000,5.38,5.515,5.15,5.28,216994,0
+DERM.US,D,20241106,000000,5.28,5.57,5.23,5.44,111463,0
+DERM.US,D,20241107,000000,5.47,5.86,5.26,5.71,134041,0
+DERM.US,D,20241108,000000,5.7,5.76,5.46,5.65,67151,0
+DERM.US,D,20241111,000000,5.5,5.82,5.425,5.58,149591,0
+DERM.US,D,20241112,000000,5.52,5.71,5.28,5.45,78290,0
+DERM.US,D,20241113,000000,5.5,5.5,5.08,5.12,82305,0
+DERM.US,D,20241114,000000,5.06,5.235,5,5.08,45523,0
+DERM.US,D,20241115,000000,5.11,5.25,5.04,5.16,65249,0
+DERM.US,D,20241118,000000,5.19,5.3,5.05,5.05,76829,0
+DERM.US,D,20241119,000000,5.02,5.6,5,5.35,133658,0
+DERM.US,D,20241120,000000,5.39,5.565,5.09,5.23,40841,0
+DERM.US,D,20241121,000000,5.26,5.38,5.05,5.2,71980,0
+DERM.US,D,20241122,000000,5.17,5.65,5.1125,5.37,119586,0
+DERM.US,D,20241125,000000,5.37,5.88,5.37,5.74,154364,0
+DERM.US,D,20241126,000000,5.75,5.8,5.51,5.55,40843,0
+DERM.US,D,20241127,000000,5.55,5.69,5.3,5.55,107502,0
+DERM.US,D,20241129,000000,5.45,5.82,5.45,5.78,67368,0
+DERM.US,D,20241202,000000,5.74,5.87,5.68,5.84,94276,0
+DERM.US,D,20241203,000000,5.74,5.82,5.41,5.61,130636,0
+DERM.US,D,20241204,000000,5.54,5.65,5.345,5.59,129160,0
+DERM.US,D,20241205,000000,5.55,5.57,5.31,5.48,55345,0
+DERM.US,D,20241206,000000,5.06,5.45,5.06,5.35,351984,0
+DERM.US,D,20241209,000000,5.1,5.39,5.08,5.16,239242,0
+DERM.US,D,20241210,000000,5.23,5.48,5.12,5.44,128952,0
+DERM.US,D,20241211,000000,5.38,5.38,5.12,5.18,87988,0
+DERM.US,D,20241212,000000,5.16,5.19,5.01,5.06,54860,0
+DERM.US,D,20241213,000000,5.05,5.17,4.88,5.09,109544,0
+DERM.US,D,20241216,000000,5.1,5.19,4.91,4.91,38454,0
+DERM.US,D,20241217,000000,4.91,5.05,4.75,4.83,57191,0
+DERM.US,D,20241218,000000,4.85,4.99,4.71,4.71,69258,0
+DERM.US,D,20241219,000000,4.75,4.83,4.5523,4.65,44774,0
+DERM.US,D,20241220,000000,4.61,4.75,4.54,4.68,101366,0
+DERM.US,D,20241223,000000,4.65,4.72,4.51,4.55,25717,0
+DERM.US,D,20241224,000000,4.51,4.5827,4.4,4.49,17893,0
+DERM.US,D,20241226,000000,4.42,4.5,4.32,4.37,56665,0
+DERM.US,D,20241227,000000,4.32,4.41,4.03,4.17,102691,0
+DERM.US,D,20241230,000000,4.2,4.25,3.78,3.97,119523,0
+DERM.US,D,20241231,000000,3.92,4.1,3.83,3.91,75527,0
+DERM.US,D,20250102,000000,3.96,4.1,3.8501,4,59519,0
+DERM.US,D,20250103,000000,4.07,4.32,3.7801,4.26,62369,0
+DERM.US,D,20250106,000000,4.26,4.48,4.1301,4.34,40502,0
+DERM.US,D,20250107,000000,4.39,4.44,3.9901,4.11,40497,0
+DERM.US,D,20250108,000000,4.14,4.385,3.91,4,96262,0
+DERM.US,D,20250110,000000,3.93,4.2,3.776,3.83,107863,0
+DERM.US,D,20250113,000000,3.8,3.95,3.66,3.78,31556,0
+DERM.US,D,20250114,000000,3.73,3.84,3.54,3.73,69976,0
+DERM.US,D,20250115,000000,3.68,4,3.66,3.84,34337,0
+DERM.US,D,20250116,000000,3.81,3.91,3.76,3.79,56653,0
+DERM.US,D,20250117,000000,3.83,3.99,3.65,3.66,51892,0
+DERM.US,D,20250121,000000,3.57,3.81,3.57,3.74,61521,0
+DERM.US,D,20250122,000000,3.74,3.8206,3.535,3.68,52008,0
+DERM.US,D,20250123,000000,3.63,3.87,3.63,3.85,39455,0
+DERM.US,D,20250124,000000,3.9,4.2,3.85,4.16,61234,0
+DERM.US,D,20250127,000000,4.11,4.3227,3.98,3.98,44532,0
+DERM.US,D,20250128,000000,4,4.06,3.9,4.06,13551,0
+DERM.US,D,20250129,000000,4.12,4.14,3.92,3.94,21642,0
+DERM.US,D,20250130,000000,3.9,4.17,3.86,3.98,23639,0
+DERM.US,D,20250131,000000,3.99,4.55,3.99,4.55,76803,0
+DERM.US,D,20250203,000000,4.55,5.03,4.33,4.84,118218,0
+DERM.US,D,20250204,000000,4.92,5.47,4.9,5.35,110999,0
+DERM.US,D,20250205,000000,5.36,5.4,5.15,5.28,43063,0
+DERM.US,D,20250206,000000,5.47,5.55,4.9,5,105618,0
+DERM.US,D,20250207,000000,5.01,5.15,4.67,4.99,68992,0
+DERM.US,D,20250210,000000,4.9,5.35,4.74,5.24,93698,0
+DERM.US,D,20250211,000000,5.24,5.28,5.02,5.09,28321,0
+DERM.US,D,20250212,000000,5.01,5.37,4.94,5.22,52014,0
+DERM.US,D,20250213,000000,5.21,5.339,5.0507,5.19,25785,0
+DERM.US,D,20250214,000000,5.27,5.4,5.1399,5.24,26129,0
+DERM.US,D,20250218,000000,5.23,5.3,5.03,5.14,39963,0
+DERM.US,D,20250219,000000,5.12,5.37,4.954,4.98,45180,0
+DERM.US,D,20250220,000000,4.96,5.14,4.85,5.14,79037,0
+DERM.US,D,20250221,000000,5.16,5.215,5.0357,5.19,20848,0
+DERM.US,D,20250224,000000,5.23,5.48,5.08,5.325,29990,0
+DERM.US,D,20250225,000000,5.4,5.46,5.1751,5.28,40479,0
+DERM.US,D,20250226,000000,5.34,5.69,5.2812,5.6,59963,0
+DERM.US,D,20250227,000000,5.6,5.862,5.47,5.58,55236,0
+DERM.US,D,20250228,000000,5.5,5.705,5.33,5.63,48388,0
+DERM.US,D,20250303,000000,5.66,5.74,5,5.05,127500,0
+DERM.US,D,20250304,000000,5,5.22,5,5.075,63516,0
+DERM.US,D,20250305,000000,5.1025,5.3142,5.02,5.23,53496,0
+DERM.US,D,20250306,000000,5.12,5.33,4.98,5.06,71185,0
+DERM.US,D,20250307,000000,4.97,5.17,4.97,5.14,79712,0
+DERM.US,D,20250310,000000,5.02,5.1,4.97,5,48467,0
+DERM.US,D,20250311,000000,5,5.15,4.985,5.15,78538,0
+DERM.US,D,20250312,000000,5.245,5.41,5.11,5.31,16946,0
+DERM.US,D,20250313,000000,5.4482,5.45,5.22,5.34,18937,0
+DERM.US,D,20250314,000000,5.26,5.4,5.1201,5.25,17087,0
+DERM.US,D,20250317,000000,5.33,5.4,5.055,5.31,53174,0
+DERM.US,D,20250318,000000,5.3,5.44,5.2301,5.33,13141,0
+DERM.US,D,20250319,000000,5.3302,5.76,5.3,5.75,59772,0
+DERM.US,D,20250320,000000,5.77,5.84,5.4,5.57,57362,0
+DERM.US,D,20250321,000000,5.55,5.75,5.4772,5.74,50615,0
+DERM.US,D,20250324,000000,5.8,6.6,5.73,6.54,229731,0
+DERM.US,D,20250325,000000,6.7,6.84,6.27,6.48,71109,0
+DERM.US,D,20250326,000000,6.64,6.69,5.96,6.14,106108,0
+DERM.US,D,20250327,000000,6.2,6.2012,5.51,5.92,47340,0
+DERM.US,D,20250328,000000,5.7068,6.11,5.7068,6.11,53879,0
+DERM.US,D,20250331,000000,5.99,6.11,5.72,5.9,61748,0
+DERM.US,D,20250401,000000,5.93,6.1,5.69,5.97,39292,0
+DERM.US,D,20250402,000000,5.84,6.27,5.64,6.24,83634,0
+DERM.US,D,20250403,000000,6.2669,6.645,6,6.59,80719,0
+DERM.US,D,20250404,000000,6.45,7.29,6.14,7.19,355012,0
+DERM.US,D,20250407,000000,7.05,7.06,6.23,6.96,252334,0
+DERM.US,D,20250408,000000,6.96,6.96,6.06,6.1,116477,0
+DERM.US,D,20250409,000000,5.98,6.68,5.7502,6.54,89886,0
+DERM.US,D,20250410,000000,6.97,6.97,6.04,6.06,131219,0
+DERM.US,D,20250411,000000,6.19,6.35,5.96,6.03,82897,0
+DERM.US,D,20250414,000000,6,6.3,5.7244,6.21,47880,0
+DERM.US,D,20250415,000000,6.25,6.4,6.13,6.18,76047,0
+DERM.US,D,20250416,000000,6.29,6.29,5.98,6.21,42108,0
+DERM.US,D,20250417,000000,6.14,6.3,6.05,6.25,53673,0
+DERM.US,D,20250421,000000,6.21,6.45,6.06,6.33,39519,0
+DERM.US,D,20250422,000000,6.41,7.39,6.31,7.39,193254,0
+DERM.US,D,20250423,000000,7.44,7.84,7.34,7.48,160237,0
+DERM.US,D,20250424,000000,7.51,7.6255,7.1731,7.56,113373,0
+DERM.US,D,20250425,000000,7.55,7.73,7.2815,7.47,84137,0
+DERM.US,D,20250428,000000,7.41,7.7177,7.02,7.58,68644,0
+DERM.US,D,20250429,000000,7.42,7.64,7.37,7.54,61173,0
+DERM.US,D,20250430,000000,7.39,7.595,7.255,7.42,67581,0
+DERM.US,D,20250501,000000,7.43,7.4745,6.88,6.88,44762,0
+DERM.US,D,20250502,000000,6.86,7.275,6.7257,7.03,93769,0
+DERM.US,D,20250505,000000,6.99,7.1607,6.773,6.87,48354,0
+DERM.US,D,20250506,000000,6.75,6.865,6.47,6.5,132387,0
+DERM.US,D,20250507,000000,6.57,7.065,6.57,6.95,54814,0
+DERM.US,D,20250508,000000,6.93,7.15,6.8,6.88,41885,0
+DERM.US,D,20250509,000000,6.92,7.04,6.81,6.88,96391,0
+DERM.US,D,20250512,000000,7.06,7.099,6.6862,6.83,42966,0
+DERM.US,D,20250513,000000,6.77,6.86,6.11,6.32,79472,0
+DERM.US,D,20250514,000000,6.3,6.68,5.8701,5.97,109000,0
+DERM.US,D,20250515,000000,6.24,8.24,6.22,7.1,384940,0
+DERM.US,D,20250516,000000,7.18,8,6.91,6.935,132690,0
+DERM.US,D,20250519,000000,6.8,6.99,6.61,6.75,121160,0
+DERM.US,D,20250520,000000,6.67,7,6.6103,6.88,72047,0
+DERM.US,D,20250521,000000,6.79,6.95,6.55,6.78,94762,0
+DERM.US,D,20250522,000000,6.71,6.95,6.6676,6.82,95662,0
+DERM.US,D,20250523,000000,6.76,7.075,6.72,7,64670,0
+DERM.US,D,20250527,000000,7.08,7.88,7.08,7.77,171457,0
+DERM.US,D,20250528,000000,7.8,8,7.605,7.87,119125,0
+DERM.US,D,20250529,000000,7.97,8.11,7.6447,8.07,54240,0
+DERM.US,D,20250530,000000,7.95,8.17,7.82,8.06,57104,0
+DERM.US,D,20250602,000000,8.17,8.2487,7.63,7.81,177580,0
+DERM.US,D,20250603,000000,7.79,7.79,7.01,7.2,215903,0
+DERM.US,D,20250604,000000,7.28,7.58,7.16,7.45,170617,0
+DERM.US,D,20250605,000000,7.47,7.65,7.28,7.54,72231,0
+DERM.US,D,20250606,000000,7.55,7.75,7.32,7.39,55571,0
+DERM.US,D,20250609,000000,7.32,7.48,7.035,7.16,113507,0
+DERM.US,D,20250610,000000,7.16,7.36,7,7.3,100482,0
+DERM.US,D,20250611,000000,7.29,7.3705,6.89,6.91,70542,0
+DERM.US,D,20250612,000000,6.89,7.09,6.88,6.97,48820,0
+DERM.US,D,20250613,000000,6.96,7.13,6.76,6.78,71022,0
+DERM.US,D,20250616,000000,6.77,6.92,6.65,6.74,52243,0
+DERM.US,D,20250617,000000,6.58,6.87,6.285,6.31,89407,0
+DERM.US,D,20250618,000000,6.34,6.58,6.22,6.35,103461,0
+DERM.US,D,20250620,000000,6.47,6.71,6.23,6.51,192301,0
+DERM.US,D,20250623,000000,6.45,6.63,6.22,6.38,134083,0
+DERM.US,D,20250624,000000,6.88,7.15,6.57,6.95,114412,0
+DERM.US,D,20250625,000000,6.95,7.0297,6.8,6.97,89203,0
+DERM.US,D,20250626,000000,6.99,7.02,6.8,7,66733,0
+DERM.US,D,20250627,000000,7,7.21,6.94,7.14,1598378,0
+DERM.US,D,20250630,000000,7.15,7.277,6.89,7.18,135697,0
+DERM.US,D,20250701,000000,7.1,7.17,6.8475,6.97,234429,0
+DERM.US,D,20250702,000000,6.97,7.145,6.6324,7.04,134135,0
+DERM.US,D,20250703,000000,7.085,7.28,7,7.1,84240,0
+DERM.US,D,20250707,000000,7.07,7.34,7,7.11,121876,0
+DERM.US,D,20250708,000000,7.1,7.1702,6.78,6.92,122019,0
+DERM.US,D,20250709,000000,6.93,7.25,6.93,7.14,90451,0
+DERM.US,D,20250710,000000,7.1,7.36,7.07,7.22,75123,0
+DERM.US,D,20250711,000000,7.1936,7.4,7.083,7.15,64147,0
+DERM.US,D,20250714,000000,7.2,8,7.2,7.41,352545,0
+DERM.US,D,20250715,000000,7.4,7.48,6.83,6.98,163602,0
+DERM.US,D,20250716,000000,7.01,7.295,6.95,7.2,93573,0
+DERM.US,D,20250717,000000,7.17,7.35,7.115,7.3,51406,0
+DERM.US,D,20250718,000000,7.36,7.482,7.17,7.19,64122,0
+DERM.US,D,20250721,000000,7.23,7.4,7.13,7.19,103470,0
+DERM.US,D,20250722,000000,7.21,7.35,7.0872,7.27,70970,0
+DERM.US,D,20250723,000000,7.3,7.6099,7.05,7.39,127415,0
+DERM.US,D,20250724,000000,7.32,7.9186,7.3,7.67,188150,0
+DERM.US,D,20250725,000000,7.65,7.65,7.375,7.59,89000,0
+DERM.US,D,20250728,000000,7.62,7.79,7.53,7.68,69903,0
+DERM.US,D,20250729,000000,7.75,7.825,7.45,7.59,66851,0
+DERM.US,D,20250730,000000,7.64,8.0884,7.56,7.59,199978,0
+DERM.US,D,20250731,000000,7.6,7.8077,7.32,7.35,84266,0
+DERM.US,D,20250801,000000,7.3,7.3208,6.99,6.99,124725,0
+DERM.US,D,20250804,000000,7.08,7.26,6.9,7.14,84946,0
+DERM.US,D,20250805,000000,7.09,7.23,7.05,7.21,81577,0
+DERM.US,D,20250806,000000,7.32,7.33,7.06,7.23,25679,0
+DERM.US,D,20250807,000000,7.27,7.39,7.06,7.3,139186,0
+DERM.US,D,20250808,000000,7.36,7.7,7.245,7.57,71427,0
+DERM.US,D,20250811,000000,7.61,8.01,7.55,7.87,229236,0
+DERM.US,D,20250812,000000,7.72,8.8999,7.72,8.54,995780,0
+DERM.US,D,20250813,000000,7.41,7.5,6.67,7.25,484895,0
+DERM.US,D,20250814,000000,7.17,7.4499,7.105,7.26,206258,0
+DERM.US,D,20250815,000000,7.21,7.38,6.85,6.95,268832,0
+DERM.US,D,20250818,000000,6.9,7.13,6.7,7,253706,0
+DERM.US,D,20250819,000000,7.04,7.25,6.88,7.07,92016,0
+DERM.US,D,20250820,000000,7.15,7.15,6.9308,7.07,102592,0
+DERM.US,D,20250821,000000,7.02,7.15,6.9903,7.08,101722,0
+DERM.US,D,20250822,000000,7.08,7.53,7.08,7.47,239603,0
+DERM.US,D,20250825,000000,7.57,7.57,7.2911,7.4,95064,0
+DERM.US,D,20250826,000000,7.4,7.59,7.23,7.42,135210,0
+DERM.US,D,20250827,000000,7.42,7.51,7.33,7.48,138669,0
+DERM.US,D,20250828,000000,7.48,7.48,7.2,7.27,85179,0
+DERM.US,D,20250829,000000,7.27,7.51,7.07,7.21,132090,0
+DERM.US,D,20250902,000000,7.13,7.2856,7.05,7.12,263656,0
+DERM.US,D,20250903,000000,7.05,7.15,6.9,6.95,243700,0
+DERM.US,D,20250904,000000,6.96,7.09,6.8818,7.06,120584,0
+DERM.US,D,20250905,000000,7,7.1199,6.91,7.01,116763,0
+DERM.US,D,20250908,000000,7,7.04,6.92,7.01,62595,0
+DERM.US,D,20250909,000000,7.01,7.45,6.96,7.45,204000,0
+DERM.US,D,20250910,000000,7.33,7.45,7.07,7.23,161560,0
+DERM.US,D,20250911,000000,7.22,7.45,7.19,7.35,145314,0
+DERM.US,D,20250912,000000,7.3,7.41,7.1,7.11,135482,0
+DERM.US,D,20250915,000000,7.07,7.21,7,7.12,87353,0
+DERM.US,D,20250916,000000,7.04,7.22,7.04,7.17,38400,0
+DERM.US,D,20250917,000000,7.14,7.23,7,7.05,77461,0
+DERM.US,D,20250918,000000,7.04,7.29,7,7.27,62040,0
+DERM.US,D,20250919,000000,7.27,7.4411,7.08,7.3,215812,0
+DERM.US,D,20250922,000000,7.28,7.37,7.18,7.3,49108,0
+DERM.US,D,20250923,000000,7.33,7.59,7.24,7.51,99932,0
+DERM.US,D,20250924,000000,7.48,7.55,7.15,7.2,53313,0
+DERM.US,D,20250925,000000,7.19,7.19,6.85,6.9,133232,0
+DERM.US,D,20250926,000000,6.91,7.07,6.87,7.06,72311,0
+DERM.US,D,20250929,000000,7.13,7.13,6.95,7.1,60041,0
+DERM.US,D,20250930,000000,7.05,7.145,7,7.12,55732,0
+DERM.US,D,20251001,000000,7.16,7.3,7.08,7.25,56163,0
+DERM.US,D,20251002,000000,7.24,7.4491,7.2,7.3,64095,0
+DERM.US,D,20251003,000000,7.25,7.43,7.1701,7.33,68326,0
+DERM.US,D,20251006,000000,7.26,7.425,7.105,7.29,125264,0
+DERM.US,D,20251007,000000,7.23,7.68,6.905,7.55,218023,0
+DERM.US,D,20251008,000000,7.53,7.7916,7.43,7.52,158803,0
+DERM.US,D,20251009,000000,7.5,7.56,7.301632,7.55,119299,0
+DERM.US,D,20251010,000000,7.5,7.5,7.2,7.21,155966,0
+DERM.US,D,20251013,000000,7.31,7.475,6.97,7,173414,0
+DERM.US,D,20251014,000000,7,7.22,6.91,7.2,130627,0
+DERM.US,D,20251015,000000,7.13,7.72,7.12,7.51,307951,0
+DERM.US,D,20251016,000000,7.49,7.49,7.28,7.4,156092,0
+DERM.US,D,20251017,000000,7.32,7.45,7.13,7.2,52345,0
+DERM.US,D,20251020,000000,7.2,7.32,7.1388,7.23,85238,0
+DERM.US,D,20251021,000000,7.23,7.45,7.05,7.35,133757,0
+DERM.US,D,20251022,000000,7.37,7.577,7.2,7.33,100423,0
+DERM.US,D,20251023,000000,7.34,7.73,7.29,7.5,415349,0
+DERM.US,D,20251024,000000,7.43,7.63,7.42,7.46,80036,0
+DERM.US,D,20251027,000000,7.45,8.2,7.38,8.02,270022,0
+DERM.US,D,20251028,000000,8.06,8.19,7.74,8.13,196146,0
+DERM.US,D,20251029,000000,8.12,8.3399,7.83,7.94,190560,0
+DERM.US,D,20251030,000000,7.87,8.3499,7.67,8.31,375013,0
+DERM.US,D,20251031,000000,8.16,8.39,8,8.12,153387,0
+DERM.US,D,20251103,000000,8.12,8.665,8.045,8.52,193198,0
+DERM.US,D,20251104,000000,8.41,9.01,8.22,9,279603,0
+DERM.US,D,20251105,000000,9,9.3,8.755,8.84,186148,0
+DERM.US,D,20251106,000000,8.96,9.21,8.9,9.19,216353,0
+DERM.US,D,20251107,000000,9.1,9.18,8.71,9.11,226331,0
+DERM.US,D,20251110,000000,9.09,9.15,8.75,8.95,192780,0
+DERM.US,D,20251111,000000,8.98,9.38,8.95,9.05,250010,0
+DERM.US,D,20251112,000000,9.13,9.4,9.04,9.08,331474,0
+DERM.US,D,20251113,000000,8.75,8.83,7.69,7.69,864496,0
+DERM.US,D,20251114,000000,7.59,7.95,7.42,7.89,360156,0
+DERM.US,D,20251117,000000,7.8,8.09,7.68,7.69,186943,0
+DERM.US,D,20251118,000000,7.69,8.18,7.68,7.95,105169,0
+DERM.US,D,20251119,000000,7.97,8.01,7.57,7.65,96379,0
+DERM.US,D,20251120,000000,7.7,7.935,7.45,7.54,97348,0
+DERM.US,D,20251121,000000,7.5,7.66,7.27,7.46,185604,0
+DERM.US,D,20251124,000000,7.46,7.7,7.27,7.58,182515,0
+DERM.US,D,20251125,000000,7.63,7.93,7.41,7.86,167333,0
+DERM.US,D,20251126,000000,7.91,8.0382,7.69,7.83,72956,0
+DERM.US,D,20251128,000000,7.9,8.155,7.89,8.07,85095,0
+DERM.US,D,20251201,000000,8.03,8.03,7.6,7.63,123246,0
+DERM.US,D,20251202,000000,7.7,7.85,7.385,7.41,175997,0
+DERM.US,D,20251203,000000,7.46,7.71,7.27,7.69,288209,0
+DERM.US,D,20251204,000000,7.71,8.01,7.54,7.81,76828,0
+DERM.US,D,20251205,000000,7.89,8.14,7.775,7.93,100819,0
+DERM.US,D,20251208,000000,7.97,8.29,7.934,8.2,162087,0
+DERM.US,D,20251209,000000,8.19,8.53,8.11,8.13,219439,0
+DERM.US,D,20251210,000000,8.09,8.17,7.515,7.7,174517,0
+DERM.US,D,20251211,000000,7.74,8.018,7.68,7.78,156238,0
+DERM.US,D,20251212,000000,7.76,7.94,7.57,7.67,83329,0
+DERM.US,D,20251215,000000,7.72,7.8,7.55,7.7,115389,0
+DERM.US,D,20251216,000000,7.73,7.945,7.61,7.88,81399,0
+DERM.US,D,20251217,000000,7.71,7.905,7.68,7.76,89028,0
+DERM.US,D,20251218,000000,7.84,8.12,7.84,7.92,95954,0
+DERM.US,D,20251219,000000,7.92,8.19,7.85,7.87,401199,0
+DERM.US,D,20251222,000000,7.92,8.04,7.7001,8.01,182638,0
+DERM.US,D,20251223,000000,7.95,8.225,7.875,7.96,65733,0
+DERM.US,D,20251224,000000,7.99,8.18,7.99,8.13,29523,0
+DERM.US,D,20251226,000000,8.05,8.17,7.85,7.92,214371,0
+DERM.US,D,20251229,000000,7.94,8.0116,7.69,7.71,83165,0
+DERM.US,D,20251230,000000,7.75,8.1139,7.54,7.62,121702,0
+DERM.US,D,20251231,000000,7.63,7.775,7.511,7.71,144690,0
+DERM.US,D,20260102,000000,7.71,7.72,7.3222,7.45,101947,0
+DERM.US,D,20260105,000000,7.39,7.67,6.97,7.12,223343,0
+DERM.US,D,20260106,000000,7.07,7.38,7.07,7.22,136201,0
+DERM.US,D,20260107,000000,7.26,7.546,7.25,7.5,88218,0
+DERM.US,D,20260108,000000,7.46,7.5,7.22,7.31,79878,0
+DERM.US,D,20260109,000000,7.31,7.3381,7.21,7.27,110389,0
+DERM.US,D,20260112,000000,7.28,7.75,7.15,7.74,119569,0
+DERM.US,D,20260113,000000,7.77,8.11,7.575,8,120164,0
+DERM.US,D,20260114,000000,8.07,8.07,7.76,7.84,92461,0
+DERM.US,D,20260115,000000,7.87,8.4,7.805,8.36,94550,0
+DERM.US,D,20260116,000000,8.31,8.33,7.97,8.01,99699,0
+DERM.US,D,20260120,000000,7.86,9,7.655,8.73,334604,0
+DERM.US,D,20260121,000000,8.72,8.93,8.485,8.87,160293,0
+DERM.US,D,20260122,000000,8.86,9.455,8.661,9.26,323966,0
+DERM.US,D,20260123,000000,9.21,9.555,8.5122,8.68,195047,0
+DERM.US,D,20260126,000000,8.59,9.05,8.02,8.55,112447,0
+DERM.US,D,20260127,000000,8.61,8.775,8.28,8.72,101539,0
+DERM.US,D,20260128,000000,8.7,8.76,8.19,8.33,103376,0
+DERM.US,D,20260129,000000,8.36,8.595,8.07,8.45,116965,0
+DERM.US,D,20260130,000000,8.44,8.5966,8.32,8.36,76929,0
+DERM.US,D,20260202,000000,8.36,8.85,8.3,8.59,76995,0
+DERM.US,D,20260203,000000,8.54,8.63,8.34,8.55,55038,0
+DERM.US,D,20260204,000000,8.63,8.775,8.3142,8.42,93401,0
+DERM.US,D,20260205,000000,8.44,8.55,8.22,8.35,65343,0
+DERM.US,D,20260206,000000,8.49,8.5323,8.33,8.35,55060,0
+DERM.US,D,20260209,000000,8.33,8.5849,7.5003,8.04,311803,0
+DERM.US,D,20260210,000000,8.05,8.149,7.87,8.1,115626,0
+DERM.US,D,20260211,000000,8.14,8.2859,7.92,7.99,94712,0
+DERM.US,D,20260212,000000,8.05,8.05,7.57,7.71,68419,0
+DERM.US,D,20260213,000000,7.83,8.027,7.655,7.73,52672,0
+DERM.US,D,20260217,000000,7.76,8.23,7.6425,8.1,61841,0
+DERM.US,D,20260218,000000,8.05,8.49,8.05,8.42,73685,0
diff --git a/daily/us/nasdaq stocks/1/dmaa.us.txt b/daily/us/nasdaq stocks/1/dmaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccd81997818ba0089c7dcbe7f63f50ac4210502e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmaa.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAA.US,D,20250225,000000,9.98,9.98,9.95,9.96,1729355,0
+DMAA.US,D,20250226,000000,9.97,9.97,9.97,9.97,1472,0
+DMAA.US,D,20250227,000000,9.97,9.97,9.96,9.96,101403,0
+DMAA.US,D,20250228,000000,9.97,9.97,9.97,9.97,536,0
+DMAA.US,D,20250303,000000,9.97,9.97,9.96,9.96,382010,0
+DMAA.US,D,20250304,000000,9.97,9.97,9.96,9.96,202963,0
+DMAA.US,D,20250305,000000,9.96,9.98,9.96,9.975,1797550,0
+DMAA.US,D,20250306,000000,9.97,9.99,9.97,9.99,1019042,0
+DMAA.US,D,20250307,000000,9.98,10,9.98,10,201948,0
+DMAA.US,D,20250310,000000,9.98,10,9.98,10,164289,0
+DMAA.US,D,20250311,000000,10,10,9.98,9.98,53824,0
+DMAA.US,D,20250312,000000,9.99,10.04,9.989,10.04,25272,0
+DMAA.US,D,20250313,000000,10,10.005,9.99,9.99,92373,0
+DMAA.US,D,20250314,000000,10.01,10.01,9.985,9.99,592680,0
+DMAA.US,D,20250317,000000,10,10,9.99,10,13544,0
+DMAA.US,D,20250318,000000,10,10,10,10,2841,0
+DMAA.US,D,20250319,000000,10,10.02,10,10,633716,0
+DMAA.US,D,20250320,000000,10.01,10.01,10.0094,10.01,2283,0
+DMAA.US,D,20250321,000000,10.01,10.02,10.01,10.02,52213,0
+DMAA.US,D,20250324,000000,10.04,10.04,10.04,10.04,300,0
+DMAA.US,D,20250325,000000,10.01,10.02,10.01,10.02,132140,0
+DMAA.US,D,20250326,000000,10.03,10.03,10.02,10.02,32350,0
+DMAA.US,D,20250327,000000,10.03,10.03,10.03,10.03,31866,0
+DMAA.US,D,20250328,000000,10.025,10.05,10.025,10.04,54623,0
+DMAA.US,D,20250331,000000,10.15,10.15,10.02,10.02,14469,0
+DMAA.US,D,20250401,000000,10.27,10.27,10.02,10.03,47539,0
+DMAA.US,D,20250402,000000,10.03,10.04,10.0289,10.04,15887,0
+DMAA.US,D,20250403,000000,10.0204,10.07,10.0204,10.06,2929,0
+DMAA.US,D,20250404,000000,10.05,10.05,10.02,10.02,4019,0
+DMAA.US,D,20250407,000000,10.03,10.06,10.03,10.05,183442,0
+DMAA.US,D,20250408,000000,10.05,10.05,10.02,10.02,6817,0
+DMAA.US,D,20250409,000000,10.02,10.0302,10.02,10.03,8797,0
+DMAA.US,D,20250410,000000,10.03,10.04,10.0299,10.03,11310,0
+DMAA.US,D,20250411,000000,10.04,10.04,10.03,10.03,8460,0
+DMAA.US,D,20250414,000000,10.04,10.04,10.03,10.035,13647,0
+DMAA.US,D,20250415,000000,10.04,10.04,10.03,10.03,3879,0
+DMAA.US,D,20250416,000000,10.04,10.04,10.03,10.03,1000,0
+DMAA.US,D,20250421,000000,10.04,10.05,10.03,10.05,953,0
+DMAA.US,D,20250422,000000,10.04,10.0487,10.04,10.0481,6439,0
+DMAA.US,D,20250423,000000,10.04,10.04,10.04,10.04,225,0
+DMAA.US,D,20250424,000000,10.045,10.06,10.04,10.06,1071724,0
+DMAA.US,D,20250425,000000,10.06,10.06,10.05,10.06,277392,0
+DMAA.US,D,20250428,000000,10.05,10.26,10.05,10.08,858951,0
+DMAA.US,D,20250429,000000,10.079,10.09,10.07,10.09,221826,0
+DMAA.US,D,20250430,000000,10.08,10.09,10.08,10.09,10845,0
+DMAA.US,D,20250501,000000,10.079,10.09,10.079,10.09,6156,0
+DMAA.US,D,20250502,000000,10.09,10.16,10.08,10.08,95462,0
+DMAA.US,D,20250505,000000,10.09,10.11,10.09,10.1099,223309,0
+DMAA.US,D,20250506,000000,10.07,10.1017,10.07,10.1,18575,0
+DMAA.US,D,20250507,000000,10.11,10.11,10.09,10.1,1558,0
+DMAA.US,D,20250508,000000,10.11,10.12,10.1,10.1,3879,0
+DMAA.US,D,20250509,000000,10.11,10.11,10.1,10.11,1294,0
+DMAA.US,D,20250512,000000,10.11,10.115,10.09,10.11,17777,0
+DMAA.US,D,20250513,000000,10.11,10.12,10.11,10.115,24155,0
+DMAA.US,D,20250514,000000,10.105,10.11,10.1,10.11,11106,0
+DMAA.US,D,20250516,000000,10.1,10.12,10.1,10.115,65496,0
+DMAA.US,D,20250519,000000,10.12,10.13,10.11,10.13,116301,0
+DMAA.US,D,20250521,000000,10.12,10.12,10.12,10.12,2145,0
+DMAA.US,D,20250522,000000,10.13,10.13,10.12,10.13,113976,0
+DMAA.US,D,20250523,000000,10.13,10.13,10.12,10.13,105238,0
+DMAA.US,D,20250527,000000,10.13,10.15,10.12,10.12,62164,0
+DMAA.US,D,20250528,000000,10.1301,10.14,10.12,10.14,133376,0
+DMAA.US,D,20250529,000000,10.13,10.1354,10.13,10.135,65850,0
+DMAA.US,D,20250530,000000,10.135,10.135,10.13,10.13,7166,0
+DMAA.US,D,20250602,000000,10.135,10.15,10.135,10.15,44257,0
+DMAA.US,D,20250603,000000,10.15,10.15,10.145,10.145,49092,0
+DMAA.US,D,20250604,000000,10.1461,10.17,10.1461,10.17,140500,0
+DMAA.US,D,20250605,000000,10.17,10.175,10.16,10.16,67488,0
+DMAA.US,D,20250606,000000,10.1653,10.17,10.15,10.16,16821,0
+DMAA.US,D,20250609,000000,10.16,10.17,10.16,10.16,2313,0
+DMAA.US,D,20250610,000000,10.16,10.18,10.16,10.175,93282,0
+DMAA.US,D,20250611,000000,10.17,10.175,10.17,10.17,16742,0
+DMAA.US,D,20250612,000000,10.25,10.25,10.17,10.17,2226,0
+DMAA.US,D,20250613,000000,10.17,10.18,10.17,10.18,1427,0
+DMAA.US,D,20250616,000000,10.19,10.19,10.17,10.18,28876,0
+DMAA.US,D,20250617,000000,10.18,10.19,10.18,10.19,1908,0
+DMAA.US,D,20250618,000000,10.18,10.19,10.18,10.19,301567,0
+DMAA.US,D,20250620,000000,10.18,10.19,10.18,10.18,466,0
+DMAA.US,D,20250623,000000,10.17,10.19,10.17,10.18,1662,0
+DMAA.US,D,20250624,000000,10.17,10.19,10.17,10.19,253,0
+DMAA.US,D,20250625,000000,10.18,10.18,10.18,10.18,194145,0
+DMAA.US,D,20250626,000000,10.17,10.18,10.17,10.18,427,0
+DMAA.US,D,20250627,000000,10.19,10.19,10.18,10.19,39268,0
+DMAA.US,D,20250630,000000,10.2,10.2,10.2,10.2,359,0
+DMAA.US,D,20250701,000000,10.18,10.1989,10.18,10.195,42187,0
+DMAA.US,D,20250702,000000,10.195,10.195,10.19,10.19,117266,0
+DMAA.US,D,20250707,000000,10.2,10.2,10.2,10.2,1244,0
+DMAA.US,D,20250708,000000,10.2224,10.24,10.195,10.24,44393,0
+DMAA.US,D,20250709,000000,10.2,10.21,10.2,10.21,12340,0
+DMAA.US,D,20250710,000000,10.21,10.21,10.2,10.21,55787,0
+DMAA.US,D,20250711,000000,10.2121,10.2121,10.21,10.21,19254,0
+DMAA.US,D,20250714,000000,10.17,10.22,10.17,10.22,44208,0
+DMAA.US,D,20250715,000000,10.22,10.223,10.21,10.22,43111,0
+DMAA.US,D,20250716,000000,10.2126,10.23,10.2126,10.23,18992,0
+DMAA.US,D,20250717,000000,10.23,10.23,10.23,10.23,269,0
+DMAA.US,D,20250718,000000,10.22,10.23,10.22,10.23,78170,0
+DMAA.US,D,20250721,000000,10.23,10.26,10.2294,10.2447,121482,0
+DMAA.US,D,20250722,000000,10.26,10.27,10.237,10.26,15901,0
+DMAA.US,D,20250723,000000,10.2505,10.27,10.24,10.27,26270,0
+DMAA.US,D,20250724,000000,10.27,10.27,10.26,10.26,3218,0
+DMAA.US,D,20250725,000000,10.26,10.28,10.2452,10.27,4980,0
+DMAA.US,D,20250728,000000,10.28,10.28,10.2606,10.265,3516,0
+DMAA.US,D,20250729,000000,10.24,10.2658,10.24,10.2658,538,0
+DMAA.US,D,20250730,000000,10.26,10.27,10.26,10.27,3736,0
+DMAA.US,D,20250731,000000,10.27,10.2702,10.27,10.27,3943,0
+DMAA.US,D,20250801,000000,10.27,10.27,10.27,10.27,171,0
+DMAA.US,D,20250804,000000,10.27,10.27,10.26,10.27,120280,0
+DMAA.US,D,20250805,000000,10.27,10.27,10.26,10.26,77011,0
+DMAA.US,D,20250806,000000,10.27,10.27,10.26,10.27,172457,0
+DMAA.US,D,20250807,000000,10.27,10.28,10.26,10.27,4347,0
+DMAA.US,D,20250808,000000,10.255,10.255,10.255,10.255,324,0
+DMAA.US,D,20250811,000000,10.2462,10.28,10.2462,10.28,521,0
+DMAA.US,D,20250812,000000,10.28,10.28,10.23,10.23,145779,0
+DMAA.US,D,20250813,000000,10.28,10.28,10.25,10.25,7773,0
+DMAA.US,D,20250814,000000,10.27,10.28,10.26,10.28,883,0
+DMAA.US,D,20250815,000000,10.27,10.27,10.27,10.27,105,0
+DMAA.US,D,20250818,000000,10.28,10.28,10.28,10.28,112,0
+DMAA.US,D,20250819,000000,10.26,10.26,10.26,10.26,111,0
+DMAA.US,D,20250820,000000,10.26,10.26,10.26,10.26,25820,0
+DMAA.US,D,20250821,000000,10.24,10.27,10.24,10.27,1371,0
+DMAA.US,D,20250825,000000,10.22,10.28,10.22,10.27,1507,0
+DMAA.US,D,20250826,000000,10.24,10.28,10.2304,10.2554,50978,0
+DMAA.US,D,20250827,000000,10.25,10.26,10.25,10.26,103440,0
+DMAA.US,D,20250828,000000,10.26,10.263,10.2534,10.2534,41402,0
+DMAA.US,D,20250829,000000,10.2536,10.2536,10.2536,10.2536,1023,0
+DMAA.US,D,20250902,000000,10.25,10.28,10.25,10.26,2810,0
+DMAA.US,D,20250903,000000,10.29,10.29,10.29,10.29,101,0
+DMAA.US,D,20250904,000000,10.27,10.27,10.26,10.26,4449,0
+DMAA.US,D,20250905,000000,10.26,10.26,10.26,10.26,4781,0
+DMAA.US,D,20250908,000000,10.2675,10.29,10.2603,10.29,650,0
+DMAA.US,D,20250909,000000,10.2825,10.3,10.26,10.3,682,0
+DMAA.US,D,20250910,000000,10.2541,10.28,10.2541,10.28,3384,0
+DMAA.US,D,20250911,000000,10.27,10.27,10.25,10.25,44800,0
+DMAA.US,D,20250912,000000,10.251,10.3,10.25,10.3,2791,0
+DMAA.US,D,20250915,000000,10.27,10.27,10.23,10.26,47956,0
+DMAA.US,D,20250916,000000,10.3,10.3,10.2699,10.2699,395,0
+DMAA.US,D,20250917,000000,10.26,10.28,10.26,10.27,61187,0
+DMAA.US,D,20250918,000000,10.282,10.282,10.26,10.28,2207,0
+DMAA.US,D,20250922,000000,10.26,10.3,10.26,10.3,864,0
+DMAA.US,D,20250923,000000,10.27,10.27,10.26,10.26,211,0
+DMAA.US,D,20250924,000000,10.3,10.34,10.28,10.31,545562,0
+DMAA.US,D,20250925,000000,10.26,10.3,10.26,10.2787,159001,0
+DMAA.US,D,20250926,000000,10.26,10.28,10.26,10.2799,4515,0
+DMAA.US,D,20250929,000000,10.2648,10.28,10.26,10.27,84201,0
+DMAA.US,D,20250930,000000,10.26,10.28,10.26,10.27,5057,0
+DMAA.US,D,20251001,000000,10.27,10.27,10.26,10.26,5033,0
+DMAA.US,D,20251002,000000,10.27,10.27,10.27,10.27,119,0
+DMAA.US,D,20251003,000000,10.27,10.27,10.27,10.27,10135,0
+DMAA.US,D,20251006,000000,10.27,10.27,10.27,10.27,1455,0
+DMAA.US,D,20251007,000000,10.29,10.31,10.28,10.297,92226,0
+DMAA.US,D,20251008,000000,10.31,10.32,10.2821,10.3,308387,0
+DMAA.US,D,20251009,000000,10.3182,10.3318,10.28,10.28,5906,0
+DMAA.US,D,20251010,000000,10.26,10.34,10.26,10.29,4296,0
+DMAA.US,D,20251013,000000,10.3,10.3,10.2935,10.295,2852,0
+DMAA.US,D,20251014,000000,10.28,10.31,10.28,10.3,52512,0
+DMAA.US,D,20251015,000000,10.3,10.305,10.3,10.3,3308,0
+DMAA.US,D,20251016,000000,10.305,10.31,10.3,10.31,24352,0
+DMAA.US,D,20251017,000000,10.3041,10.3041,10.3041,10.3041,482,0
+DMAA.US,D,20251020,000000,10.32,10.32,10.2899,10.29,4934,0
+DMAA.US,D,20251021,000000,10.3291,10.3291,10.3,10.3,4557,0
+DMAA.US,D,20251022,000000,10.29,10.3,10.29,10.3,11364,0
+DMAA.US,D,20251023,000000,10.2999,10.315,10.2999,10.315,3129,0
+DMAA.US,D,20251027,000000,10.35,10.35,10.31,10.32,41107,0
+DMAA.US,D,20251028,000000,10.31,10.31,10.3,10.31,6137,0
+DMAA.US,D,20251030,000000,10.319,10.32,10.319,10.32,200239,0
+DMAA.US,D,20251031,000000,10.31,10.31,10.31,10.31,20158,0
+DMAA.US,D,20251104,000000,10.31,10.325,10.31,10.325,201123,0
+DMAA.US,D,20251105,000000,10.33,10.33,10.3,10.32,104047,0
+DMAA.US,D,20251106,000000,10.31,10.3125,10.31,10.3125,2223,0
+DMAA.US,D,20251110,000000,10.31,10.32,10.31,10.32,356,0
+DMAA.US,D,20251111,000000,10.3265,10.3265,10.3265,10.3265,249,0
+DMAA.US,D,20251112,000000,10.32,10.32,10.32,10.32,1073,0
+DMAA.US,D,20251113,000000,10.32,10.32,10.31,10.32,1759,0
+DMAA.US,D,20251114,000000,10.3265,10.3265,10.3265,10.3265,1020,0
+DMAA.US,D,20251117,000000,10.325,10.325,10.325,10.325,2282,0
+DMAA.US,D,20251118,000000,10.325,10.325,10.325,10.325,5875,0
+DMAA.US,D,20251119,000000,10.33,10.33,10.33,10.33,4476,0
+DMAA.US,D,20251120,000000,10.331,10.331,10.32,10.32,302,0
+DMAA.US,D,20251121,000000,10.323,10.35,10.32,10.35,25712,0
+DMAA.US,D,20251124,000000,10.34,10.34,10.34,10.34,216,0
+DMAA.US,D,20251125,000000,10.33,10.33,10.33,10.33,121,0
+DMAA.US,D,20251126,000000,10.34,10.34,10.33,10.33,13533,0
+DMAA.US,D,20251128,000000,10.33,10.33,10.33,10.33,670,0
+DMAA.US,D,20251201,000000,10.34,10.3601,10.3399,10.35,47645,0
+DMAA.US,D,20251202,000000,10.33,10.33,10.33,10.33,209,0
+DMAA.US,D,20251203,000000,10.33,10.34,10.33,10.3301,19211,0
+DMAA.US,D,20251204,000000,10.37,10.37,10.33,10.33,1107,0
+DMAA.US,D,20251205,000000,10.33,10.34,10.33,10.34,15104,0
+DMAA.US,D,20251208,000000,10.35,10.355,10.35,10.35,5002,0
+DMAA.US,D,20251209,000000,10.35,10.36,10.35,10.36,50502,0
+DMAA.US,D,20251210,000000,10.36,10.36,10.36,10.36,1086,0
+DMAA.US,D,20251212,000000,10.3523,10.3523,10.3523,10.3523,2825,0
+DMAA.US,D,20251215,000000,10.362,10.362,10.36,10.36,1227,0
+DMAA.US,D,20251216,000000,10.36,10.36,10.36,10.36,101,0
+DMAA.US,D,20251217,000000,10.35,10.365,10.35,10.36,18293,0
+DMAA.US,D,20251219,000000,10.3615,10.3615,10.3615,10.3615,489,0
+DMAA.US,D,20251222,000000,10.36,10.36,10.36,10.36,56497,0
+DMAA.US,D,20251223,000000,10.37,10.37,10.36,10.36,3297,0
+DMAA.US,D,20251224,000000,10.37,10.37,10.37,10.37,1118,0
+DMAA.US,D,20251230,000000,10.37,10.3742,10.36,10.3742,8504,0
+DMAA.US,D,20260102,000000,10.38,10.38,10.38,10.38,1034,0
+DMAA.US,D,20260105,000000,10.392,10.392,10.37,10.37,2540,0
+DMAA.US,D,20260106,000000,10.38,10.38,10.37,10.37,1110,0
+DMAA.US,D,20260107,000000,10.38,10.38,10.38,10.38,1138,0
+DMAA.US,D,20260108,000000,10.38,10.38,10.38,10.38,27082,0
+DMAA.US,D,20260109,000000,10.37,10.38,10.37,10.38,2053,0
+DMAA.US,D,20260113,000000,10.4,10.4,10.4,10.4,4573,0
+DMAA.US,D,20260114,000000,10.41,10.41,10.395,10.395,2077,0
+DMAA.US,D,20260115,000000,10.4,10.405,10.395,10.4,32312,0
+DMAA.US,D,20260116,000000,10.41,10.41,10.41,10.41,333,0
+DMAA.US,D,20260120,000000,10.41,10.42,10.41,10.42,1570,0
+DMAA.US,D,20260121,000000,10.42,10.435,10.42,10.43,42888,0
+DMAA.US,D,20260122,000000,10.44,10.445,10.44,10.44,10034,0
+DMAA.US,D,20260123,000000,10.45,10.45,10.41,10.41,30948,0
+DMAA.US,D,20260126,000000,10.45,10.45,10.41,10.44,17771,0
+DMAA.US,D,20260127,000000,10.4194,10.4194,10.41,10.41,2224,0
+DMAA.US,D,20260128,000000,10.4218,10.4218,10.41,10.41,11012,0
+DMAA.US,D,20260129,000000,10.44,10.44,10.41,10.44,34212,0
+DMAA.US,D,20260130,000000,10.45,10.45,10.43,10.43,7087,0
+DMAA.US,D,20260202,000000,10.45,10.45,10.42,10.44,567078,0
+DMAA.US,D,20260203,000000,10.42,10.42,10.42,10.42,1543,0
+DMAA.US,D,20260204,000000,10.42,10.45,10.42,10.42,4048,0
+DMAA.US,D,20260205,000000,10.45,10.45,10.43,10.43,2486,0
+DMAA.US,D,20260209,000000,10.43,10.45,10.43,10.45,1042,0
+DMAA.US,D,20260210,000000,10.45,10.45,10.43,10.43,2806,0
+DMAA.US,D,20260211,000000,10.44,10.44,10.44,10.44,250018,0
+DMAA.US,D,20260212,000000,10.44,10.445,10.435,10.435,157000,0
+DMAA.US,D,20260213,000000,10.44,10.44,10.44,10.44,1145,0
+DMAA.US,D,20260217,000000,10.45,10.45,10.45,10.45,200028,0
+DMAA.US,D,20260218,000000,10.43,10.43,10.43,10.43,108,0
diff --git a/daily/us/nasdaq stocks/1/doo.us.txt b/daily/us/nasdaq stocks/1/doo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6404fce1d910f344673ee5425fe9034e01ee871f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/doo.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOO.US,D,20180914,000000,45.6577,46.629,42.4709,44.784,2182247.0697475,0
+DOO.US,D,20180917,000000,44.784,45.4037,44.6864,44.6954,294658.0636782,0
+DOO.US,D,20180918,000000,44.8707,45.0361,43.8008,44.025,287699.44705026,0
+DOO.US,D,20180919,000000,43.9084,45.055,43.7819,44.9295,414445.24827082,0
+DOO.US,D,20180920,000000,44.9992,45.4535,44.9992,45.3349,182965.84222576,0
+DOO.US,D,20180921,000000,45.4535,45.9097,45.2991,45.3937,347830.44742974,0
+DOO.US,D,20180924,000000,45.4734,45.7713,43.6863,45.3449,97406.579035778,0
+DOO.US,D,20180925,000000,45.4335,46.1906,45.3349,45.9984,254938.13541298,0
+DOO.US,D,20180926,000000,46.0571,46.4347,45.4236,45.5601,119046.35091238,0
+DOO.US,D,20180927,000000,45.9107,45.9107,44.9185,45.2881,44575.500773788,0
+DOO.US,D,20180928,000000,45.1407,45.8419,45.1407,45.6279,59446.381721043,0
+DOO.US,D,20181001,000000,45.6777,46.7086,45.2592,46.5373,207435.43814654,0
+DOO.US,D,20181002,000000,46.3291,47.2157,45.8809,46.0392,259786.68104382,0
+DOO.US,D,20181003,000000,46.1637,46.7286,45.5123,45.6677,71181.267523218,0
+DOO.US,D,20181004,000000,45.8041,45.8419,44.002,44.274,85645.59340205,0
+DOO.US,D,20181005,000000,44.4124,44.6018,42.3205,42.9601,47155.368738851,0
+DOO.US,D,20181008,000000,41.4339,41.7686,39.3499,40.7815,73137.751050031,0
+DOO.US,D,20181009,000000,41.666,41.666,39.3638,39.7026,400044.16429153,0
+DOO.US,D,20181010,000000,39.7584,41.3363,39.321,39.8271,93010.765098419,0
+DOO.US,D,20181011,000000,39.8958,41.0823,39.1168,40.9667,132200.66601518,0
+DOO.US,D,20181012,000000,41.6282,42.6711,41.5992,42.4849,60249.453461141,0
+DOO.US,D,20181015,000000,42.8245,43.3615,42.703,43.0149,21581.549175446,0
+DOO.US,D,20181016,000000,43.2649,44.4702,43.1473,43.7689,47269.806461815,0
+DOO.US,D,20181017,000000,43.4392,44.9086,43.1085,44.8498,77787.536425195,0
+DOO.US,D,20181018,000000,44.6645,44.8199,43.2649,43.4392,66913.945064275,0
+DOO.US,D,20181019,000000,43.7789,43.7789,40.4417,40.4895,34805.129215826,0
+DOO.US,D,20181022,000000,40.3819,41.2785,40.2753,40.362,26170.100330428,0
+DOO.US,D,20181023,000000,39.856,40.6649,39.1467,40.5971,47926.317609344,0
+DOO.US,D,20181024,000000,40.2465,41.4439,40.2465,40.7535,30734.559333207,0
+DOO.US,D,20181025,000000,40.6837,41.6471,40.6837,41.3064,21506.261199811,0
+DOO.US,D,20181026,000000,40.7037,40.8491,39.6548,39.8958,8316.8117083849,0
+DOO.US,D,20181029,000000,40.0512,40.2465,37.1692,37.2988,12763.821469175,0
+DOO.US,D,20181030,000000,37.2788,38.4364,36.4998,38.2103,75513.839561044,0
+DOO.US,D,20181031,000000,38.3787,39.307,38.3787,39.1666,31162.195034809,0
+DOO.US,D,20181101,000000,39.1268,39.7584,38.9415,39.4086,35102.265759662,0
+DOO.US,D,20181102,000000,39.312,39.9148,39.2054,39.5162,18989.635134281,0
+DOO.US,D,20181105,000000,39.1078,39.7633,38.9046,39.068,15021.456898524,0
+DOO.US,D,20181106,000000,39.0292,39.1766,38.1823,38.2701,4815.4189215597,0
+DOO.US,D,20181107,000000,38.5221,40.0801,38.5221,39.2144,44833.487570294,0
+DOO.US,D,20181108,000000,39.1368,39.2244,38.1345,38.2999,39191.908596109,0
+DOO.US,D,20181109,000000,37.9194,37.9194,36.9122,37.51,69704.619361114,0
+DOO.US,D,20181112,000000,37.3466,37.7361,36.476,36.5198,56535.24666319,0
+DOO.US,D,20181113,000000,36.461,37.249,36.451,36.4998,8346.9268986385,0
+DOO.US,D,20181114,000000,36.713,37.5,36.0615,36.5098,12606.218640181,0
+DOO.US,D,20181115,000000,36.1861,36.6463,35.7019,35.7219,19533.716238197,0
+DOO.US,D,20181116,000000,35.0305,36.0426,35.0305,35.5734,7715.5117429869,0
+DOO.US,D,20181119,000000,35.5535,35.6421,33.3171,33.4227,24581.02212471,0
+DOO.US,D,20181120,000000,32.3239,32.7811,29.9888,30.9591,65288.728630253,0
+DOO.US,D,20181121,000000,31.1563,33.0641,31.1563,32.7024,85520.113442659,0
+DOO.US,D,20181123,000000,32.3338,32.557,31.6116,31.7392,19131.176528473,0
+DOO.US,D,20181126,000000,32.4713,32.5192,31.4861,31.6116,23302.130378604,0
+DOO.US,D,20181127,000000,31.2839,31.6216,29.419,30.2578,49581.64923362,0
+DOO.US,D,20181128,000000,30.3973,32.7513,30.3973,32.2602,34642.507188456,0
+DOO.US,D,20181129,000000,32.5291,33.7046,31.9543,32.3926,30418.349835544,0
+DOO.US,D,20181130,000000,33.3549,35.8285,33.1757,34.7266,91529.097737939,0
+DOO.US,D,20181203,000000,35.1082,38.1395,32.7124,32.8299,43801.540384269,0
+DOO.US,D,20181204,000000,32.8299,33.0591,31.4423,31.5738,48953.245596994,0
+DOO.US,D,20181206,000000,29.7548,30.0656,28.912,29.5496,40854.267098111,0
+DOO.US,D,20181207,000000,29.7936,29.9191,28.2953,28.5863,28265.113732407,0
+DOO.US,D,20181210,000000,28.4379,28.4379,27.2722,27.6708,23389.46443034,0
+DOO.US,D,20181211,000000,27.9377,28.3333,27.2136,27.2822,35750.746189791,0
+DOO.US,D,20181212,000000,27.6907,27.877,27.1458,27.2722,44588.550689564,0
+DOO.US,D,20181213,000000,27.2036,27.4815,25.7342,26.4644,58664.390614123,0
+DOO.US,D,20181214,000000,26.0559,27.3898,25.7791,26.7174,131610.40828621,0
+DOO.US,D,20181217,000000,26.558,26.9604,26.0559,26.1317,55287.473947013,0
+DOO.US,D,20181218,000000,26.3169,26.9754,26.308,26.5042,85730.919774435,0
+DOO.US,D,20181219,000000,26.0659,27.2624,26.0659,26.3568,85516.098083959,0
+DOO.US,D,20181220,000000,26.1317,26.5341,24.8197,25.0727,56962.882364792,0
+DOO.US,D,20181221,000000,24.8576,25.2192,23.6313,24.0616,37166.160131713,0
+DOO.US,D,20181224,000000,23.7399,23.9829,23.2617,23.7099,20720.254734191,0
+DOO.US,D,20181226,000000,26.1795,26.3369,23.5915,23.9042,11519.060272024,0
+DOO.US,D,20181227,000000,23.5905,25.1763,23.4649,25.1763,58842.07023662,0
+DOO.US,D,20181228,000000,25.1763,25.7801,24.9771,25.3208,25409.189856685,0
+DOO.US,D,20181231,000000,25.3108,26.0061,24.5198,25.3009,44810.399257766,0
+DOO.US,D,20190102,000000,24.8038,26.1685,24.207,25.6913,67836.473725712,0
+DOO.US,D,20190103,000000,25.7511,25.9683,25.2809,25.7989,74157.652159955,0
+DOO.US,D,20190104,000000,26.4743,27.2653,26.4046,27.0292,20734.308489643,0
+DOO.US,D,20190107,000000,27.2155,27.5672,27.0492,27.2653,33792.254983628,0
+DOO.US,D,20190108,000000,27.364,27.7634,26.3757,27.6249,40788.013679553,0
+DOO.US,D,20190109,000000,28.0373,28.4647,27.5672,28.4249,21068.587101458,0
+DOO.US,D,20190110,000000,28.4249,28.8662,28.0174,28.5643,22110.572684235,0
+DOO.US,D,20190111,000000,28.6341,29.9122,28.5643,29.3463,30945.365664983,0
+DOO.US,D,20190114,000000,29.3852,29.3852,28.6689,29.0724,14595.828876272,0
+DOO.US,D,20190115,000000,29.4808,29.8334,28.8562,29.5008,21210.12849565,0
+DOO.US,D,20190116,000000,29.6392,29.6392,28.7407,28.8562,41947.448504318,0
+DOO.US,D,20190117,000000,28.8562,29.3364,28.5345,29.17,82675.231803364,0
+DOO.US,D,20190118,000000,29.5306,30.3315,29.3164,29.7568,154368.45756089,0
+DOO.US,D,20190122,000000,29.16,29.16,27.335,27.4128,39778.15096638,0
+DOO.US,D,20190123,000000,27.5472,27.8421,27.0591,27.7923,44135.818996084,0
+DOO.US,D,20190124,000000,28.2725,28.7506,27.872,27.9875,23797.02333844,0
+DOO.US,D,20190125,000000,28.3771,28.9548,28.3263,28.8961,106625.8426121,0
+DOO.US,D,20190128,000000,28.7407,28.7407,27.4108,27.5771,104840.01183006,0
+DOO.US,D,20190129,000000,27.4496,28.4447,27.0392,27.9875,90882.62498716,0
+DOO.US,D,20190130,000000,28.3303,28.5045,27.6349,28.2923,27705.975033364,0
+DOO.US,D,20190131,000000,28.4647,28.7317,28.0861,28.1051,19799.733752104,0
+DOO.US,D,20190201,000000,27.872,28.5444,27.872,28.3303,21424.950186127,0
+DOO.US,D,20190204,000000,28.1828,28.3969,27.4496,28.3013,66694.104175423,0
+DOO.US,D,20190205,000000,28.0473,28.4447,27.5572,28.0274,80471.803716471,0
+DOO.US,D,20190206,000000,27.8023,28.3771,27.34,27.615,18172.509638732,0
+DOO.US,D,20190207,000000,27.2056,27.2504,26.5142,26.8539,21499.234322086,0
+DOO.US,D,20190208,000000,26.8928,27.069,26.3169,26.6786,23450.698650523,0
+DOO.US,D,20190211,000000,26.7782,27.4416,26.7582,27.1856,14791.577612921,0
+DOO.US,D,20190212,000000,27.1956,28.7506,27.1956,28.5045,22587.396529918,0
+DOO.US,D,20190213,000000,28.8662,29.2378,28.5345,28.7117,26652.947214161,0
+DOO.US,D,20190214,000000,28.4249,28.4249,27.4326,27.5283,28959.770787591,0
+DOO.US,D,20190215,000000,27.6548,27.9287,27.2155,27.7236,23272.015188351,0
+DOO.US,D,20190219,000000,27.7046,27.9776,27.4227,27.8809,14704.243561185,0
+DOO.US,D,20190220,000000,27.8023,27.9676,27.1578,27.8909,24653.298581319,0
+DOO.US,D,20190221,000000,27.9009,29.1022,27.7823,28.7785,28921.624879937,0
+DOO.US,D,20190222,000000,28.9937,29.2178,28.6819,28.9737,20176.173630275,0
+DOO.US,D,20190225,000000,29.5106,30.3813,29.5106,29.962,22040.303906976,0
+DOO.US,D,20190226,000000,29.8146,29.8146,28.7217,29.17,27772.228451922,0
+DOO.US,D,20190227,000000,29.2378,29.2866,28.7018,29.0136,13874.06814986,0
+DOO.US,D,20190228,000000,28.9937,29.6192,28.9737,29.2378,22085.476692357,0
+DOO.US,D,20190301,000000,29.3264,29.669,28.6819,28.7695,13301.87953504,0
+DOO.US,D,20190304,000000,28.7596,29.6292,28.7596,29.1889,74119.5062523,0
+DOO.US,D,20190305,000000,29.3852,29.5994,29.3064,29.425,77173.186544021,0
+DOO.US,D,20190306,000000,29.5506,29.5506,28.5045,28.6639,20048.685991534,0
+DOO.US,D,20190307,000000,28.4547,28.5145,26.8728,27.335,52001.906690339,0
+DOO.US,D,20190308,000000,27.0392,27.4227,26.9027,27.2752,22400.682350345,0
+DOO.US,D,20190311,000000,27.5283,27.5283,26.9426,27.0112,13432.378692806,0
+DOO.US,D,20190312,000000,27.1178,27.1178,26.8828,27.0014,79390.668386365,0
+DOO.US,D,20190313,000000,27.0014,27.2852,26.6108,26.9525,16230.079867371,0
+DOO.US,D,20190314,000000,26.844,26.844,26.4743,26.7582,14331.819041715,0
+DOO.US,D,20190315,000000,26.9126,27.2952,26.7284,27.098,24474.615119147,0
+DOO.US,D,20190318,000000,27.2254,27.4884,26.824,27.2653,16244.133622822,0
+DOO.US,D,20190319,000000,27.2354,27.5372,27.1666,27.4227,10746.10372218,0
+DOO.US,D,20190320,000000,26.9824,26.9824,26.1575,26.5042,14381.007185796,0
+DOO.US,D,20190321,000000,26.1685,28.1629,25.8089,28.0861,45251.084875145,0
+DOO.US,D,20190322,000000,28.7984,30.3515,25.7801,25.8387,66680.050419972,0
+DOO.US,D,20190325,000000,26.0839,26.6975,25.9085,26.044,33200.993414981,0
+DOO.US,D,20190326,000000,26.0739,27.1578,26.0639,26.0739,34461.816046935,0
+DOO.US,D,20190327,000000,26.1984,26.5142,25.7312,26.4245,43599.768609569,0
+DOO.US,D,20190328,000000,26.6118,28.2197,26.5819,28.0911,28145.656811068,0
+DOO.US,D,20190329,000000,27.8969,27.9059,26.9594,27.1508,31129.06832553,0
+DOO.US,D,20190401,000000,27.5323,28.6121,27.5323,28.5723,28323.336433564,0
+DOO.US,D,20190402,000000,28.4229,28.4229,27.1408,27.4456,59337.96703613,0
+DOO.US,D,20190403,000000,27.5124,27.8471,27.4366,27.5712,26653.951053836,0
+DOO.US,D,20190404,000000,27.7485,27.9537,27.4536,27.8371,9055.6377092746,0
+DOO.US,D,20190405,000000,27.8471,28.2953,27.8471,28.0533,10539.312749105,0
+DOO.US,D,20190408,000000,28.4329,30.1682,28.4329,30.0924,31283.659635499,0
+DOO.US,D,20190409,000000,29.6212,29.6312,28.7685,29.1401,65205.409937218,0
+DOO.US,D,20190410,000000,29.2388,30.3664,29.2388,30.0526,22528.169989085,0
+DOO.US,D,20190411,000000,29.8264,30.6035,29.8175,30.2469,60233.392026339,0
+DOO.US,D,20190412,000000,30.5447,30.8167,29.965,30.1114,23248.926875823,0
+DOO.US,D,20190415,000000,30.1014,30.4461,29.7786,30.0048,12648.379906536,0
+DOO.US,D,20190416,000000,29.9848,30.5835,29.6014,29.8076,24342.108282031,0
+DOO.US,D,20190417,000000,30.1114,30.7649,30.0148,30.1731,17135.543254331,0
+DOO.US,D,20190418,000000,30.0237,30.2867,29.3174,30.2469,18996.662012007,0
+DOO.US,D,20190422,000000,29.9251,30.7291,29.9251,30.5049,14084.874481635,0
+DOO.US,D,20190423,000000,30.5647,31.5329,30.5647,31.4443,16326.448476182,0
+DOO.US,D,20190424,000000,31.2401,31.2401,30.7569,31.1215,22390.643953594,0
+DOO.US,D,20190425,000000,30.9243,30.9343,30.1781,30.6613,40907.470600892,0
+DOO.US,D,20190426,000000,30.9441,31.2998,30.8505,31.2301,16244.133622822,0
+DOO.US,D,20190429,000000,31.4154,31.4154,30.7569,30.8267,10414.83662939,0
+DOO.US,D,20190430,000000,30.8555,30.8555,29.711,30.4461,14753.431705266,0
+DOO.US,D,20190501,000000,30.2967,30.4262,29.9152,30.1214,13762.641945921,0
+DOO.US,D,20190502,000000,30.0227,30.4361,29.4928,29.5526,26265.465099564,0
+DOO.US,D,20190503,000000,30.0327,30.4063,29.8664,30.3664,32637.839357238,0
+DOO.US,D,20190506,000000,29.8464,30.0426,29.0534,29.5814,44491.178241077,0
+DOO.US,D,20190507,000000,28.9737,29.16,28.0433,28.3283,15928.927964834,0
+DOO.US,D,20190508,000000,28.2595,28.7307,28.0722,28.4527,23202.750250767,0
+DOO.US,D,20190509,000000,28.3471,28.3471,27.4536,27.7385,25273.671500544,0
+DOO.US,D,20190510,000000,27.7485,28.5823,27.7285,28.5523,18166.486600681,0
+DOO.US,D,20190513,000000,27.6698,27.857,27.367,27.7973,16816.322237642,0
+DOO.US,D,20190514,000000,28.1897,28.2795,27.5811,28.2097,8979.3458939653,0
+DOO.US,D,20190515,000000,28.2197,28.8263,28.0135,28.6021,9699.0989410277,0
+DOO.US,D,20190516,000000,28.7207,28.8851,28.4527,28.8163,12801.967376829,0
+DOO.US,D,20190517,000000,28.2695,28.7496,28.2695,28.5125,14680.151408983,0
+DOO.US,D,20190520,000000,29.3374,29.3374,28.8213,28.8213,879.36355540678,0
+DOO.US,D,20190521,000000,28.8074,29.0435,28.5075,28.905,22756.041595338,0
+DOO.US,D,20190522,000000,29.1022,29.1022,28.1111,28.3661,7886.1644877576,0
+DOO.US,D,20190523,000000,27.6797,28.0911,27.5024,27.591,9606.7456909165,0
+DOO.US,D,20190524,000000,27.9337,28.0135,27.4456,27.5323,13119.180714168,0
+DOO.US,D,20190528,000000,27.62,27.6996,27.2882,27.348,4076.59292067,0
+DOO.US,D,20190529,000000,27.091,27.091,26.0529,26.2073,19766.607042825,0
+DOO.US,D,20190530,000000,28.9249,30.476,28.9249,30.2867,46662.483458366,0
+DOO.US,D,20190531,000000,30.0626,30.0626,28.1897,29.3672,55882.750874361,0
+DOO.US,D,20190603,000000,29.3174,29.5814,28.8363,29.4728,47261.775744414,0
+DOO.US,D,20190604,000000,29.7598,30.5835,29.5226,30.5347,47258.764225388,0
+DOO.US,D,20190605,000000,31.1813,31.1813,30.1682,30.9243,27632.69473708,0
+DOO.US,D,20190606,000000,31.2101,31.2101,29.9848,30.6323,24660.325459044,0
+DOO.US,D,20190607,000000,30.9541,31.1713,30.6991,31.1016,27481.114946137,0
+DOO.US,D,20190610,000000,31.3765,32.7194,31.3765,32.2193,38486.209304498,0
+DOO.US,D,20190611,000000,33.5333,35.4649,33.5333,34.366,66180.138261761,0
+DOO.US,D,20190612,000000,34.1788,34.2505,33.2653,33.4147,24905.262339774,0
+DOO.US,D,20190613,000000,33.7095,34.0134,33.4047,33.7295,23290.084302503,0
+DOO.US,D,20190614,000000,33.3669,33.8171,33.2891,33.6409,12166.536862477,0
+DOO.US,D,20190617,000000,33.3469,33.5432,33.2793,33.4337,10389.740637512,0
+DOO.US,D,20190618,000000,33.7883,34.6022,33.7883,34.4049,12068.160574315,0
+DOO.US,D,20190619,000000,34.2116,34.8173,34.122,34.7974,19164.303237752,0
+DOO.US,D,20190620,000000,35.1989,35.9071,35.1989,35.5236,16944.813716058,0
+DOO.US,D,20190621,000000,35.2975,35.6611,34.9358,35.1809,28818.229393399,0
+DOO.US,D,20190624,000000,35.2576,35.2576,34.7098,34.7576,12151.47926735,0
+DOO.US,D,20190625,000000,34.8074,35.0743,34.4049,34.622,22549.250622263,0
+DOO.US,D,20190626,000000,34.7286,35.1052,34.5424,34.8572,14553.667609917,0
+DOO.US,D,20190627,000000,34.9358,35.1998,34.4626,35.0604,14658.06693613,0
+DOO.US,D,20190628,000000,35.6431,35.6431,34.9658,35.2397,9452.1543809477,0
+DOO.US,D,20190701,000000,34.9169,35.0853,34.638,35.0853,2882.023707275,0
+DOO.US,D,20190702,000000,35.2885,36.203,35.0554,36.1053,36047.882733627,0
+DOO.US,D,20190703,000000,35.9679,36.2628,35.8713,36.2129,10490.124605024,0
+DOO.US,D,20190705,000000,36.4998,36.6872,36.1253,36.6284,8157.2012000405,0
+DOO.US,D,20190708,000000,36.2329,36.7459,36.0855,36.461,16028.308092671,0
+DOO.US,D,20190709,000000,36.5098,36.5098,35.6829,36.2817,21320.550859914,0
+DOO.US,D,20190710,000000,36.3713,36.7928,36.3713,36.706,39828.342950136,0
+DOO.US,D,20190711,000000,36.5098,36.6862,36.3614,36.5885,13787.737937799,0
+DOO.US,D,20190712,000000,36.8226,36.9072,36.5885,36.6284,19259.668006889,0
+DOO.US,D,20190715,000000,36.7808,37.1972,36.6184,36.8126,10265.264517796,0
+DOO.US,D,20190716,000000,36.9322,36.9322,36.3315,36.706,22667.703703927,0
+DOO.US,D,20190717,000000,36.8426,36.9222,36.6572,36.6872,14651.040058404,0
+DOO.US,D,20190718,000000,35.3583,36.9222,35.3583,35.3583,17076.316713498,0
+DOO.US,D,20190719,000000,35.0753,35.2497,33.5591,33.7165,15119.833186686,0
+DOO.US,D,20190722,000000,34.0214,34.0214,32.7921,32.8708,10396.767515237,0
+DOO.US,D,20190723,000000,35.7925,36.203,33.4107,35.7925,72153.988168411,0
+DOO.US,D,20190724,000000,35.6233,35.6233,33.864,34.887,34190.779334652,0
+DOO.US,D,20190725,000000,34.7286,34.7774,34.3072,34.6708,12777.875224627,0
+DOO.US,D,20190726,000000,34.8074,34.9358,34.5464,34.7874,16758.099536485,0
+DOO.US,D,20190729,000000,34.5812,34.5812,34.0313,34.394,10523.251314303,0
+DOO.US,D,20190730,000000,33.9028,34.4926,33.6478,34.3072,9646.8992779214,0
+DOO.US,D,20190731,000000,34.13,34.8372,34.13,34.6808,7844.0032214025,0
+DOO.US,D,20190801,000000,34.7774,34.7774,33.0481,33.0481,28106.507063738,0
+DOO.US,D,20190802,000000,33.0481,33.0481,32.025,32.4305,7815.895710499,0
+DOO.US,D,20190805,000000,31.2002,32.4394,28.3481,32.1127,4495.1940651958,0
+DOO.US,D,20190806,000000,32.1714,32.2014,31.5528,31.7013,9735.2371693321,0
+DOO.US,D,20190807,000000,30.9531,31.4642,30.6423,31.4642,7942.3795095644,0
+DOO.US,D,20190808,000000,31.504,31.9852,31.504,31.9284,4000.3011053607,0
+DOO.US,D,20190809,000000,31.9084,31.9084,31.3187,31.5827,5815.2432379811,0
+DOO.US,D,20190812,000000,30.9333,31.2201,30.8545,31.1803,9113.8604104317,0
+DOO.US,D,20190813,000000,30.9821,31.8886,30.9233,31.7491,12588.149526029,0
+DOO.US,D,20190814,000000,31.2401,31.3287,30.3634,30.4132,9393.9316797907,0
+DOO.US,D,20190815,000000,30.1572,30.1572,29.2228,29.5077,10895.675833773,0
+DOO.US,D,20190816,000000,29.7448,30.0486,29.6064,29.9211,6628.3533748298,0
+DOO.US,D,20190819,000000,30.1472,30.6304,30.0008,30.5427,15222.224833548,0
+DOO.US,D,20190820,000000,30.7848,30.7848,29.0853,29.0853,7062.0121144825,0
+DOO.US,D,20190821,000000,29.3802,29.5764,29.0365,29.154,7994.5791726707,0
+DOO.US,D,20190822,000000,29.5764,29.8424,29.438,29.7936,4695.9620002202,0
+DOO.US,D,20190823,000000,29.5576,29.5576,27.8869,27.8869,6536.0001247186,0
+DOO.US,D,20190826,000000,28.8781,28.8881,28.2853,28.7127,9705.1219790784,0
+DOO.US,D,20190827,000000,29.164,29.164,28.5245,28.8393,8715.3360594083,0
+DOO.US,D,20190828,000000,28.6141,29.696,28.5843,29.666,22063.392219504,0
+DOO.US,D,20190829,000000,31.6316,34.631,31.3367,34.3372,102942.75484408,0
+DOO.US,D,20190830,000000,35.0654,36.71,34.3452,35.2297,85429.767871898,0
+DOO.US,D,20190903,000000,34.907,35.3184,33.8739,34.9757,35143.423186342,0
+DOO.US,D,20190904,000000,35.4967,35.4967,35.0355,35.0554,7235.6763782786,0
+DOO.US,D,20190905,000000,35.5744,36.5098,35.5744,36.3524,26930.006964495,0
+DOO.US,D,20190906,000000,35.8911,36.5985,35.8911,35.9879,12593.168724404,0
+DOO.US,D,20190909,000000,35.7328,36.7638,35.7328,36.715,9130.9256849087,0
+DOO.US,D,20190910,000000,36.3713,37.7491,36.3713,37.3844,17971.741703707,0
+DOO.US,D,20190911,000000,36.991,38.8996,36.972,38.5629,40607.322538031,0
+DOO.US,D,20190912,000000,38.1903,38.8199,37.8267,38.6924,53134.237843877,0
+DOO.US,D,20190913,000000,39.075,39.4286,38.4853,38.5529,45763.043109457,0
+DOO.US,D,20190916,000000,38.3189,39.0849,38.2591,38.3975,13586.970002775,0
+DOO.US,D,20190917,000000,38.3876,38.8698,37.7092,38.6825,24490.676553949,0
+DOO.US,D,20190918,000000,39.1238,39.1238,37.9293,38.5241,19944.286665322,0
+DOO.US,D,20190919,000000,38.2491,39.2572,38.2491,38.6127,16762.114895185,0
+DOO.US,D,20190920,000000,38.3477,38.9664,38.1315,38.3089,15154.967575315,0
+DOO.US,D,20190923,000000,38.5928,38.8448,38.1615,38.6127,8584.8369016424,0
+DOO.US,D,20190924,000000,39.1736,39.1736,38.0619,38.0619,15178.055887843,0
+DOO.US,D,20190925,000000,38.5051,38.5051,37.6305,37.9841,13490.601393963,0
+DOO.US,D,20190926,000000,37.6385,38.3199,37.245,37.4412,14778.527697144,0
+DOO.US,D,20190927,000000,37.5,38.2999,37.3974,37.6484,58448.565083972,0
+DOO.US,D,20190930,000000,37.4124,38.812,37.4124,38.3886,13359.098396522,0
+DOO.US,D,20191001,000000,39.1965,39.1965,37.7869,38.0041,298042.00722304,0
+DOO.US,D,20191002,000000,37.0378,37.3536,36.3972,36.988,24660.325459044,0
+DOO.US,D,20191003,000000,36.5546,37.8168,35.9829,37.6584,275123.34360033,0
+DOO.US,D,20191004,000000,38.1017,38.3299,37.8068,37.9244,14073.832245209,0
+DOO.US,D,20191007,000000,37.9154,38.4055,37.768,38.1615,22342.459649188,0
+DOO.US,D,20191008,000000,37.9643,38.0469,37.0776,37.245,63521.970802038,0
+DOO.US,D,20191009,000000,37.8168,38.3099,37.5199,37.9543,17673.601320196,0
+DOO.US,D,20191010,000000,37.5797,38.3886,37.5797,38.1117,15623.760703597,0
+DOO.US,D,20191011,000000,38.8717,39.5222,38.7233,39.049,20631.91684278,0
+DOO.US,D,20191014,000000,39.1866,39.2652,38.9016,39.0092,3110.8991532027,0
+DOO.US,D,20191015,000000,38.9216,39.7673,38.9216,39.4326,200185.70801281,0
+DOO.US,D,20191016,000000,40.0343,40.6161,39.837,40.4875,34066.303214937,0
+DOO.US,D,20191017,000000,40.9319,42.0146,40.6847,41.908,469181.6142362,0
+DOO.US,D,20191018,000000,42.3414,42.5397,41.8782,42.1133,31430.220228066,0
+DOO.US,D,20191021,000000,42.2727,42.9023,42.1482,42.7249,30871.081529024,0
+DOO.US,D,20191022,000000,42.9123,43.2699,42.8037,43.0209,23496.875275578,0
+DOO.US,D,20191023,000000,42.5695,43.3366,42.5695,43.1703,10292.368189025,0
+DOO.US,D,20191024,000000,42.9222,43.4163,42.8037,42.9123,169317.63800281,0
+DOO.US,D,20191025,000000,42.705,42.8634,42.2727,42.715,18677.440995318,0
+DOO.US,D,20191028,000000,43.3864,44.4204,43.3665,43.761,29135.442730738,0
+DOO.US,D,20191029,000000,43.7211,45.4465,43.4163,43.6215,41622.204449579,0
+DOO.US,D,20191030,000000,43.6414,44.5589,43.0905,43.3267,29909.403120257,0
+DOO.US,D,20191031,000000,43.4063,44.3328,43.4063,44.3128,30619.117770568,0
+DOO.US,D,20191101,000000,44.0768,45.3339,43.9283,44.549,26379.902822528,0
+DOO.US,D,20191104,000000,44.796,44.9644,44.5091,44.8657,29458.679106127,0
+DOO.US,D,20191105,000000,45.3369,45.4963,44.283,44.3328,175751.24648067,0
+DOO.US,D,20191106,000000,43.9871,44.8558,43.4053,44.7362,46540.015018001,0
+DOO.US,D,20191107,000000,45.053,45.6139,44.9644,45.318,102984.91611043,0
+DOO.US,D,20191108,000000,44.786,45.3091,44.786,45.0231,11902.52702792,0
+DOO.US,D,20191111,000000,44.9644,45.318,44.4204,44.9942,21713.052172887,0
+DOO.US,D,20191112,000000,45.1317,45.4883,44.7761,45.2493,26761.361899075,0
+DOO.US,D,20191113,000000,45.3569,46.5702,44.7761,46.1757,164984.06212531,0
+DOO.US,D,20191114,000000,46.0871,46.3899,45.6835,45.9307,129573.61758538,0
+DOO.US,D,20191115,000000,46.0193,46.639,45.9795,46.1757,25728.410873374,0
+DOO.US,D,20191118,000000,46.0093,46.4825,45.8509,46.3231,14368.961109695,0
+DOO.US,D,20191119,000000,46.7086,46.7086,46.0392,46.107,25624.011547161,0
+DOO.US,D,20191120,000000,46.1568,46.3231,45.4265,45.9605,38725.123147177,0
+DOO.US,D,20191121,000000,45.7423,46.6788,45.7423,46.0681,23812.080933566,0
+DOO.US,D,20191122,000000,46.3032,46.3032,45.5351,45.6239,27809.370519902,0
+DOO.US,D,20191125,000000,45.9894,46.6688,45.4763,46.373,53696.388061945,0
+DOO.US,D,20191126,000000,46.3331,47.6052,46.2155,46.7784,109959.59417318,0
+DOO.US,D,20191127,000000,50.3755,50.7302,46.3739,47.5953,292329.15563192,0
+DOO.US,D,20191129,000000,49.4292,49.4292,48.6223,48.9361,36752.578185563,0
+DOO.US,D,20191202,000000,48.3743,48.4539,47.153,47.2994,92593.167793568,0
+DOO.US,D,20191203,000000,46.9548,46.9548,46.1169,46.867,69842.145396606,0
+DOO.US,D,20191204,000000,46.7884,48.0495,46.7884,47.9807,69368.333069948,0
+DOO.US,D,20191205,000000,47.9609,48.69,47.655,47.665,48776.569814173,0
+DOO.US,D,20191206,000000,48.1561,48.3443,47.399,47.4179,109157.52627275,0
+DOO.US,D,20191209,000000,47.3392,47.917,47.1719,47.9021,128228.47242072,0
+DOO.US,D,20191210,000000,48.0595,48.0595,47.2416,47.5056,105445.32715416,0
+DOO.US,D,20191211,000000,44.806,45.4465,43.9283,45.0729,454312.74096829,0
+DOO.US,D,20191212,000000,45.2104,45.5651,44.9245,45.4067,98980.599646369,0
+DOO.US,D,20191213,000000,45.6737,45.6737,44.4602,44.8657,156470.4978406,0
+DOO.US,D,20191216,000000,44.8946,45.3767,43.9283,44.8458,63342.283500191,0
+DOO.US,D,20191217,000000,45.0729,45.6437,44.6964,45.2791,69817.049404728,0
+DOO.US,D,20191218,000000,45.4465,45.841,45.2303,45.7225,148176.77444474,0
+DOO.US,D,20191219,000000,45.8709,45.8709,45.4265,45.6537,149306.09407925,0
+DOO.US,D,20191220,000000,45.6737,45.7713,45.4166,45.5252,38849.599266892,0
+DOO.US,D,20191223,000000,45.5551,45.5949,44.9544,45.318,38310.537361352,0
+DOO.US,D,20191224,000000,45.063,45.8211,44.9743,45.3668,15953.020117037,0
+DOO.US,D,20191226,000000,45.2104,45.5521,45.1506,45.2991,25838.833237637,0
+DOO.US,D,20191227,000000,45.1307,45.6845,44.9634,44.9932,49736.240543589,0
+DOO.US,D,20191230,000000,45.0421,45.6049,44.7552,45.0909,31858.859769343,0
+DOO.US,D,20191231,000000,45.2692,45.6935,44.8448,45.0221,31976.309011333,0
+DOO.US,D,20200102,000000,45.4067,45.4665,44.7252,45.4265,50739.076379036,0
+DOO.US,D,20200103,000000,44.7751,45.1058,44.6556,45.0221,40661.529880487,0
+DOO.US,D,20200106,000000,44.557,44.9833,44.557,44.8936,45239.038799043,0
+DOO.US,D,20200107,000000,44.6754,45.4265,44.6754,45.0132,36354.053834539,0
+DOO.US,D,20200108,000000,44.8936,45.7035,44.8936,45.6547,235931.43500423,0
+DOO.US,D,20200109,000000,45.7334,45.8619,45.3668,45.6447,40330.262787697,0
+DOO.US,D,20200110,000000,45.6935,45.7533,43.8068,43.8666,187460.03245129,0
+DOO.US,D,20200113,000000,44.1933,45.1955,44.1933,45.1407,31533.615714604,0
+DOO.US,D,20200114,000000,44.8837,46.2853,44.8837,46.1777,60938.087478274,0
+DOO.US,D,20200115,000000,46.2564,46.2564,45.6647,45.9317,66041.608386594,0
+DOO.US,D,20200116,000000,46.2375,46.6718,46.0601,46.4447,59648.153495743,0
+DOO.US,D,20200117,000000,46.4148,47.3133,46.4148,47.2755,39424.799400737,0
+DOO.US,D,20200121,000000,47.3831,48.3015,46.881,47.9479,42944.261301715,0
+DOO.US,D,20200122,000000,48.1321,48.8644,48.0067,48.6482,68242.024954461,0
+DOO.US,D,20200123,000000,48.6283,49.468,48.4211,49.242,55815.493616127,0
+DOO.US,D,20200124,000000,49.2518,50.1893,49.2518,49.9323,72204.180152167,0
+DOO.US,D,20200127,000000,48.4509,49.745,48.4011,49.477,134606.86971645,0
+DOO.US,D,20200128,000000,49.8147,50.5449,49.7251,50.4463,44906.767866578,0
+DOO.US,D,20200129,000000,50.4851,50.8607,49.8247,50.1495,39791.200882157,0
+DOO.US,D,20200130,000000,49.6752,50.8219,49.6752,50.8019,203774.43485137,0
+DOO.US,D,20200131,000000,50.5549,50.5549,49.5069,50.4563,61334.604149948,0
+DOO.US,D,20200203,000000,50.7223,51.7114,50.5449,51.0301,40524.003844996,0
+DOO.US,D,20200204,000000,51.7702,52.3629,51.573,51.9086,20410.068274578,0
+DOO.US,D,20200205,000000,52.5423,52.6977,52.1946,52.5622,27321.504437793,0
+DOO.US,D,20200206,000000,52.6489,52.9247,50.7919,50.9703,40985.770095552,0
+DOO.US,D,20200207,000000,50.5649,52.2633,50.5649,52.095,192629.80677816,0
+DOO.US,D,20200210,000000,51.6128,53.0343,51.6128,52.9149,219417.26850879,0
+DOO.US,D,20200211,000000,53.39,53.7158,53.0743,53.5484,42238.562010104,0
+DOO.US,D,20200212,000000,53.6669,55.4441,53.6669,55.4341,44867.618119248,0
+DOO.US,D,20200213,000000,55.0207,55.7619,54.9809,55.2967,38024.443053942,0
+DOO.US,D,20200214,000000,55.209,56.0578,55.209,55.8316,29275.980285255,0
+DOO.US,D,20200218,000000,55.2379,55.8595,55.1353,55.6225,52712.625180326,0
+DOO.US,D,20200219,000000,55.6523,56.2072,54.3592,54.7328,389376.36006401,0
+DOO.US,D,20200220,000000,54.8813,55.4839,54.429,54.951,56653.699744854,0
+DOO.US,D,20200221,000000,53.7954,55.0905,51.9176,52.085,103445.67852131,0
+DOO.US,D,20200224,000000,49.8546,50.1893,48.0265,48.1919,188397.61870785,0
+DOO.US,D,20200225,000000,48.4809,48.6283,45.5849,45.7723,68940.697368346,0
+DOO.US,D,20200226,000000,45.8819,46.1877,43.6673,43.6673,70653.247854104,0
+DOO.US,D,20200227,000000,42.454,42.5337,40.6459,41.682,118874.69432793,0
+DOO.US,D,20200228,000000,40.1807,40.6261,39.0252,40.4676,239488.03897318,0
+DOO.US,D,20200302,000000,41.1889,42.5835,39.5093,42.4341,273458.97741898,0
+DOO.US,D,20200303,000000,42.5038,42.8674,38.9754,39.6886,114817.17436109,0
+DOO.US,D,20200304,000000,40.6759,40.6759,39.2523,40.2803,71781.563648941,0
+DOO.US,D,20200305,000000,39.064,39.2922,37.6225,37.8397,242147.21027257,0
+DOO.US,D,20200306,000000,36.2478,37.0896,35.1729,36.2179,101552.43689404,0
+DOO.US,D,20200309,000000,33.591,33.6797,30.1223,30.1811,137065.27308081,0
+DOO.US,D,20200310,000000,31.4562,32.1576,29.8474,31.5359,95602.679139584,0
+DOO.US,D,20200311,000000,30.5895,31.0517,29.5206,30.4999,339136.19200351,0
+DOO.US,D,20200312,000000,27.7524,28.6221,25.6177,25.7273,173109.14045575,0
+DOO.US,D,20200313,000000,27.2086,29.0963,26.2193,29.0963,266118.90171448,0
+DOO.US,D,20200316,000000,26.3986,26.6756,24.1174,24.3824,93560.869240386,0
+DOO.US,D,20200317,000000,24.5816,24.5816,20.6387,21.2713,320129.49159475,0
+DOO.US,D,20200318,000000,19.789,20.4515,12.8148,15.2146,150188.46915369,0
+DOO.US,D,20200319,000000,15.2146,17.2298,14.2852,16.4688,177433.68177617,0
+DOO.US,D,20200320,000000,18.7231,19.8288,15.9457,16.667,226307.62403883,0
+DOO.US,D,20200323,000000,15.9857,16.0743,12.8437,13.6835,225771.57365231,0
+DOO.US,D,20200324,000000,14.5432,14.9376,13.4753,14.0779,190851.00287385,0
+DOO.US,D,20200325,000000,14.4047,17.715,14.325,15.8183,300930.05396837,0
+DOO.US,D,20200326,000000,16.2625,19.8776,16.2625,18.6035,129239.33897357,0
+DOO.US,D,20200327,000000,17.6552,17.695,16.1151,16.667,124828.46744108,0
+DOO.US,D,20200330,000000,16.6969,16.6969,15.3331,15.8761,110133.25843697,0
+DOO.US,D,20200331,000000,15.9657,16.7676,15.4646,16.1939,110854.01532371,0
+DOO.US,D,20200401,000000,15.5802,15.9857,14.859,15.097,83261.474173635,0
+DOO.US,D,20200402,000000,15.097,15.5214,14.315,14.6716,74432.704230938,0
+DOO.US,D,20200403,000000,14.7314,14.849,13.012,13.8817,208789.61786827,0
+DOO.US,D,20200406,000000,14.6716,15.7784,14.594,15.373,164146.85983626,0
+DOO.US,D,20200407,000000,16.5076,17.2896,15.7286,16.2127,163773.43147711,0
+DOO.US,D,20200408,000000,16.667,17.9112,16.3711,17.6452,156299.84509583,0
+DOO.US,D,20200409,000000,18.4451,20.1736,18.1802,19.8388,251132.5792046,0
+DOO.US,D,20200413,000000,20.6786,21.0033,18.8895,19.6216,182093.50554809,0
+DOO.US,D,20200414,000000,20.1048,20.1935,19.019,20.0749,189538.98441847,0
+DOO.US,D,20200415,000000,19.4334,19.4334,17.7827,18.8506,135124.85098881,0
+DOO.US,D,20200416,000000,18.7629,18.8745,17.5078,17.725,102101.53719632,0
+DOO.US,D,20200417,000000,18.3765,19.2949,17.971,18.0009,212320.12200568,0
+DOO.US,D,20200420,000000,17.9511,18.5787,17.1502,18.1204,182084.47099101,0
+DOO.US,D,20200421,000000,17.8524,18.2569,17.3584,18.0806,76597.986410176,0
+DOO.US,D,20200422,000000,18.4451,19.1564,18.2569,18.5537,84334.57878634,0
+DOO.US,D,20200423,000000,18.9193,20.2134,18.7629,19.9374,103516.95113824,0
+DOO.US,D,20200424,000000,20.2234,22.1022,19.769,21.9228,188427.73389811,0
+DOO.US,D,20200427,000000,22.9608,25.2032,21.7346,24.9164,347431.92307871,0
+DOO.US,D,20200428,000000,26.7254,28.6719,25.6774,27.3878,518950.98148906,0
+DOO.US,D,20200429,000000,27.6628,31.8826,27.6628,30.7261,353782.21286354,0
+DOO.US,D,20200430,000000,30.8535,30.8535,27.4705,29.4021,298510.80035133,0
+DOO.US,D,20200501,000000,28.9767,28.9767,26.309,27.0302,125650.61213501,0
+DOO.US,D,20200504,000000,26.8918,26.8918,24.9263,25.6475,137426.65536386,0
+DOO.US,D,20200505,000000,26.4385,27.9497,25.8557,25.9355,163207.26590034,0
+DOO.US,D,20200506,000000,26.8718,26.8718,24.8476,25.0349,71333.851153837,0
+DOO.US,D,20200507,000000,25.7571,26.2791,24.8576,25.015,135683.98968785,0
+DOO.US,D,20200508,000000,25.8657,29.4808,25.8557,29.2537,154237.95840313,0
+DOO.US,D,20200511,000000,28.6819,29.0764,27.1598,28.5125,176991.99231912,0
+DOO.US,D,20200512,000000,28.0294,28.6021,26.6955,26.8031,119778.15003554,0
+DOO.US,D,20200513,000000,26.4983,26.5182,24.5518,25.1146,92250.858464352,0
+DOO.US,D,20200514,000000,24.482,25.7671,23.2865,25.7671,112640.84994543,0
+DOO.US,D,20200515,000000,25.6873,26.7453,24.9452,25.8059,105463.39626831,0
+DOO.US,D,20200518,000000,27.1696,28.4827,27.1696,27.9995,199625.56547409,0
+DOO.US,D,20200519,000000,27.9995,29.6192,27.7913,28.7317,224323.03300111,0
+DOO.US,D,20200520,000000,29.3533,30.8535,29.3124,30.3206,255260.3679487,0
+DOO.US,D,20200521,000000,30.5099,30.6583,29.2437,30.3305,91248.022628905,0
+DOO.US,D,20200522,000000,30.5497,32.3169,30.5298,31.5658,138896.27664824,0
+DOO.US,D,20200526,000000,33.0282,35.8941,33.0282,35.6661,205906.59032133,0
+DOO.US,D,20200527,000000,36.7519,38.0857,35.7357,36.5855,270345.06674675,0
+DOO.US,D,20200528,000000,34.4208,36.1393,31.8128,35.0743,279921.69724741,0
+DOO.US,D,20200529,000000,33.8779,36.0217,33.3849,34.2146,179167.31289511,0
+DOO.US,D,20200601,000000,34.5094,36.5357,34.1648,36.3076,114355.40811053,0
+DOO.US,D,20200602,000000,36.6941,38.9754,36.6941,38.6695,356904.15425317,0
+DOO.US,D,20200603,000000,39.3798,40.3102,39.064,39.7354,189023.01082545,0
+DOO.US,D,20200604,000000,39.8052,40.0721,37.8297,39.4196,303109.38990306,0
+DOO.US,D,20200605,000000,40.6947,42.3245,39.3698,39.7554,162669.20783448,0
+DOO.US,D,20200608,000000,40.2505,41.682,39.1726,40.1907,183710.69126471,0
+DOO.US,D,20200609,000000,39.1427,39.569,37.9881,38.8976,168349.93655599,0
+DOO.US,D,20200610,000000,40.1708,40.2007,37.5528,38.2939,171685.69579643,0
+DOO.US,D,20200611,000000,35.2696,37.1574,34.2934,35.9141,126094.30927141,0
+DOO.US,D,20200612,000000,37.1184,38.1655,36.1691,37.6713,116486.55974082,0
+DOO.US,D,20200615,000000,36.198,38.4813,34.9697,37.7899,151782.56655778,0
+DOO.US,D,20200616,000000,39.4794,39.8838,38.1655,39.7076,83094.836787565,0
+DOO.US,D,20200617,000000,40.5065,41.5146,39.9835,40.6759,94003.562537114,0
+DOO.US,D,20200618,000000,40.0921,40.4766,39.1925,40.3779,96679.799110989,0
+DOO.US,D,20200619,000000,40.9817,41.2377,39.835,40.2604,112558.53509207,0
+DOO.US,D,20200622,000000,40.0223,40.7635,39.1826,40.4965,48473.410232286,0
+DOO.US,D,20200623,000000,40.9817,42.2757,40.1807,42.1362,89507.364632243,0
+DOO.US,D,20200624,000000,41.653,41.653,39.2622,39.6986,103408.53645333,0
+DOO.US,D,20200625,000000,39.321,39.6786,37.9682,38.4912,168024.69250125,0
+DOO.US,D,20200626,000000,38.3139,39.321,38.1455,38.3239,140682.10743029,0
+DOO.US,D,20200629,000000,38.8777,40.3291,38.0758,40.112,94708.25798905,0
+DOO.US,D,20200630,000000,39.6538,42.2757,39.6538,42.0674,100276.55666695,0
+DOO.US,D,20200701,000000,42.0774,42.4839,41.159,41.8214,32267.422517118,0
+DOO.US,D,20200702,000000,42.7777,43.6375,41.6441,41.7218,119620.54720655,0
+DOO.US,D,20200706,000000,42.6711,43.0756,41.8652,42.6522,120305.16586498,0
+DOO.US,D,20200707,000000,42.206,42.5138,40.6847,40.7345,82292.768887142,0
+DOO.US,D,20200708,000000,40.8831,42.0674,40.5513,42.0376,52885.285604447,0
+DOO.US,D,20200709,000000,42.4839,42.4839,40.112,40.5861,62465.93146381,0
+DOO.US,D,20200710,000000,40.5861,41.682,40.102,40.8431,137044.19244764,0
+DOO.US,D,20200713,000000,41.406,42.2946,40.5463,40.7147,113064.47028833,0
+DOO.US,D,20200714,000000,40.4079,42.2558,39.5492,42.2558,67692.92465217,0
+DOO.US,D,20200715,000000,42.444,43.2251,41.663,42.1362,148429.74204288,0
+DOO.US,D,20200716,000000,41.653,41.682,40.7535,41.2576,91631.489384801,0
+DOO.US,D,20200717,000000,41.6441,41.7018,40.6161,41.0195,73539.28692008,0
+DOO.US,D,20200720,000000,41.2327,41.2327,39.9934,40.7047,95149.947446104,0
+DOO.US,D,20200721,000000,41.5056,41.8702,41.0992,41.6441,60388.987175983,0
+DOO.US,D,20200722,000000,41.8114,43.6773,41.5056,41.8114,107560.41734964,0
+DOO.US,D,20200723,000000,42.9561,43.6075,41.4459,41.94,82660.174208237,0
+DOO.US,D,20200724,000000,41.7018,42.5835,40.7635,41.6919,59868.99822427,0
+DOO.US,D,20200727,000000,41.94,43.747,41.6042,43.6275,91136.596424966,0
+DOO.US,D,20200728,000000,43.5498,46.4048,43.5498,45.052,210130.74767424,0
+DOO.US,D,20200729,000000,45.4365,46.1488,44.9733,46.0004,94894.972168623,0
+DOO.US,D,20200730,000000,45.1207,45.6347,44.4782,45.2104,56511.154510987,0
+DOO.US,D,20200731,000000,44.795,45.0909,43.3525,44.2422,134448.26304778,0
+DOO.US,D,20200803,000000,44.4384,45.0421,44.1435,44.6068,74175.721274107,0
+DOO.US,D,20200804,000000,44.547,44.7651,43.5877,44.3996,52815.016827188,0
+DOO.US,D,20200805,000000,44.4972,44.9136,44.0838,44.7054,61396.842209805,0
+DOO.US,D,20200806,000000,44.7352,45.4265,44.2232,44.4882,47970.48655505,0
+DOO.US,D,20200807,000000,44.2032,44.2032,43.5199,44.0937,45182.823777236,0
+DOO.US,D,20200810,000000,43.9602,44.6466,43.2051,43.2051,71984.339263316,0
+DOO.US,D,20200811,000000,43.7171,43.7171,41.3562,42.3046,91711.796558811,0
+DOO.US,D,20200812,000000,43.0756,47.6999,42.9461,46.3849,448469.39021941,0
+DOO.US,D,20200813,000000,46.2175,46.6518,45.6647,45.8419,59071.949522223,0
+DOO.US,D,20200814,000000,45.7921,47.8085,45.0321,47.2256,109571.10821891,0
+DOO.US,D,20200817,000000,48.1521,48.4709,46.5144,47.5504,79651.666701897,0
+DOO.US,D,20200818,000000,47.8583,49.7052,47.8583,49.6852,111638.01410998,0
+DOO.US,D,20200819,000000,49.4082,50.1594,48.8146,49.1224,98601.148249173,0
+DOO.US,D,20200820,000000,48.9441,51.05,48.9441,50.1495,117215.34734496,0
+DOO.US,D,20200821,000000,50.0598,50.4751,49.5468,50.1893,62940.747630143,0
+DOO.US,D,20200824,000000,51.3638,51.3638,49.8735,50.4065,103876.32574194,0
+DOO.US,D,20200825,000000,50.2092,50.6923,49.8645,50.4065,52456.64606317,0
+DOO.US,D,20200826,000000,50.2092,51.829,49.7251,51.6916,95368.78449528,0
+DOO.US,D,20200827,000000,53.6669,55.4541,52.7475,53.7357,253945.33797429,0
+DOO.US,D,20200828,000000,55.1403,55.6324,54.2596,54.8912,88798.653821607,0
+DOO.US,D,20200831,000000,53.8652,54.5655,52.089,53.5484,104472.60650896,0
+DOO.US,D,20200901,000000,53.7556,56.6894,53.2336,56.6494,151502.49528842,0
+DOO.US,D,20200902,000000,57.028,57.028,55.1602,55.4939,163740.30476784,0
+DOO.US,D,20200903,000000,54.8514,55.0606,52.343,52.8949,134109.96907726,0
+DOO.US,D,20200904,000000,53.2037,53.905,51.1177,52.7076,84046.47679958,0
+DOO.US,D,20200908,000000,51.5132,51.7414,50.2291,51.0002,132833.0850105,0
+DOO.US,D,20200909,000000,51.5431,52.7773,51.1377,52.1746,80872.335746845,0
+DOO.US,D,20200910,000000,52.7375,52.8172,51.2652,51.3837,78650.8385458,0
+DOO.US,D,20200911,000000,51.5929,52.0452,51.3339,51.6916,66654.954428094,0
+DOO.US,D,20200914,000000,51.81,52.2733,51.7502,52.0053,68951.739604772,0
+DOO.US,D,20200915,000000,52.4725,53.895,52.0651,53.1439,62060.380235061,0
+DOO.US,D,20200916,000000,53.3013,53.3013,50.4263,50.5349,148530.12601039,0
+DOO.US,D,20200917,000000,49.9124,51.2163,49.1024,51.2163,85883.503405053,0
+DOO.US,D,20200918,000000,51.2163,51.3538,50.3815,50.5649,154120.50916114,0
+DOO.US,D,20200921,000000,49.5168,49.6554,48.0167,49.4082,77762.440433317,0
+DOO.US,D,20200922,000000,49.477,50.2291,49.0128,50.0697,118346.67465882,0
+DOO.US,D,20200923,000000,50.0209,51.6916,50.0209,50.5449,102970.86235498,0
+DOO.US,D,20200924,000000,50.4463,51.3638,49.9811,50.9105,52968.604297482,0
+DOO.US,D,20200925,000000,50.5549,51.3339,50.4115,50.8019,55114.813522892,0
+DOO.US,D,20200928,000000,51.3738,52.2195,50.9205,51.04,47326.021483622,0
+DOO.US,D,20200929,000000,50.8507,51.4236,50.3965,51.2363,77786.53258552,0
+DOO.US,D,20200930,000000,51.2064,52.7076,51.05,52.1846,72400.932728491,0
+DOO.US,D,20201001,000000,52.7076,53.9927,52.7076,53.7456,75036.011875686,0
+DOO.US,D,20201002,000000,52.6777,53.7656,52.343,53.4199,63007.001048701,0
+DOO.US,D,20201005,000000,53.5484,55.4739,53.5484,55.3863,51218.911743744,0
+DOO.US,D,20201006,000000,55.5139,55.7021,53.913,54.0714,86820.085821942,0
+DOO.US,D,20201007,000000,54.6532,55.4641,54.5655,55.1005,52863.201131594,0
+DOO.US,D,20201008,000000,55.2289,56.7092,54.6532,56.5698,55504.30331684,0
+DOO.US,D,20201009,000000,56.9184,57.9216,56.9184,57.4205,56200.968051374,0
+DOO.US,D,20201012,000000,57.9635,58.4785,56.9982,57.5799,15574.572559516,0
+DOO.US,D,20201013,000000,56.5996,57.8071,56.4622,57.6387,56372.62463582,0
+DOO.US,D,20201014,000000,57.5201,58.0331,56.8986,57.0768,37111.952789256,0
+DOO.US,D,20201015,000000,56.0478,58.1527,55.6822,57.9047,44340.602289809,0
+DOO.US,D,20201016,000000,56.8088,57.6685,56.266,57.028,48944.211039918,0
+DOO.US,D,20201019,000000,57.2512,57.7682,56.5409,56.5798,40545.084478173,0
+DOO.US,D,20201020,000000,56.799,57.4803,56.6396,56.799,41303.987272565,0
+DOO.US,D,20201021,000000,57.3608,57.8369,56.3546,56.5996,89294.550621118,0
+DOO.US,D,20201022,000000,56.6196,56.6196,55.5835,55.9681,28802.167958597,0
+DOO.US,D,20201023,000000,56.1474,56.2172,55.2967,56.0777,38188.068920987,0
+DOO.US,D,20201026,000000,55.6921,55.6921,53.6271,54.951,59698.345479499,0
+DOO.US,D,20201027,000000,54.8713,57.4604,54.8713,56.6396,128679.19643485,0
+DOO.US,D,20201028,000000,55.2767,55.3953,53.7586,54.0514,57029.13578335,0
+DOO.US,D,20201029,000000,53.6968,54.703,53.6271,54.4788,48257.584702135,0
+DOO.US,D,20201030,000000,54.3194,54.449,51.563,53.3013,43274.52455483,0
+DOO.US,D,20201102,000000,53.9927,55.5637,53.4986,55.1104,49329.685475165,0
+DOO.US,D,20201103,000000,55.8795,56.7292,55.209,55.4541,42265.665681332,0
+DOO.US,D,20201104,000000,54.9809,55.9183,54.2696,55.7221,39942.7806731,0
+DOO.US,D,20201105,000000,56.4921,57.56,56.1474,57.5201,34694.706851563,0
+DOO.US,D,20201106,000000,57.9047,57.9047,56.4234,56.501,54641.001196235,0
+DOO.US,D,20201109,000000,58.7942,59.8323,52.2344,52.4725,250159.8585594,0
+DOO.US,D,20201110,000000,52.3629,52.3629,49.9512,51.05,190480.58603373,0
+DOO.US,D,20201111,000000,51.5232,52.2544,51.1765,51.315,148164.72836864,0
+DOO.US,D,20201112,000000,51.1865,51.1865,49.1324,49.2618,137197.77991793,0
+DOO.US,D,20201113,000000,49.6254,49.9034,47.127,47.7985,207182.47054841,0
+DOO.US,D,20201116,000000,47.9279,49.8735,47.7596,47.9479,79473.9870794,0
+DOO.US,D,20201117,000000,47.7098,47.7098,46.7216,47.413,42155.243317069,0
+DOO.US,D,20201118,000000,47.66,49.1722,47.0474,47.1858,84261.298490056,0
+DOO.US,D,20201119,000000,47.6799,47.9967,46.3351,47.1958,179453.40720252,0
+DOO.US,D,20201120,000000,49.3196,50.269,48.1721,49.202,103395.48653755,0
+DOO.US,D,20201123,000000,49.8446,51.9476,49.1324,51.6816,115047.0536467,0
+DOO.US,D,20201124,000000,52.1647,52.8271,51.1576,51.7214,114834.23963557,0
+DOO.US,D,20201125,000000,54.3394,55.5347,52.1548,53.4099,186841.66721141,0
+DOO.US,D,20201127,000000,55.8217,57.8669,55.8217,57.4604,77590.783848871,0
+DOO.US,D,20201130,000000,56.5898,57.0768,55.7719,56.3636,86785.955272988,0
+DOO.US,D,20201201,000000,57.1436,57.9635,56.1873,57.2412,83524.480168517,0
+DOO.US,D,20201202,000000,56.9782,58.5372,56.5848,58.3001,75788.891632028,0
+DOO.US,D,20201203,000000,58.7255,61.9152,58.7255,61.2638,85578.336143816,0
+DOO.US,D,20201204,000000,61.4919,62.0448,60.7507,61.6792,37988.304825638,0
+DOO.US,D,20201207,000000,61.4222,62.1444,60.7009,61.8456,42306.823108012,0
+DOO.US,D,20201208,000000,61.4022,62.7859,61.3823,62.3815,42372.072686895,0
+DOO.US,D,20201209,000000,62.8059,63.5968,61.5417,61.9152,45137.650991856,0
+DOO.US,D,20201210,000000,61.5018,62.9055,61.2638,62.0547,61461.087949013,0
+DOO.US,D,20201211,000000,61.985,61.985,61.1562,61.2339,47100.157556719,0
+DOO.US,D,20201214,000000,61.6892,62.4014,60.4837,61.5816,45540.19070158,0
+DOO.US,D,20201215,000000,62.4492,66.0564,62.4492,65.888,91661.604575055,0
+DOO.US,D,20201216,000000,65.9677,66.2178,65.7296,65.8183,187708.98469071,0
+DOO.US,D,20201217,000000,66.4897,67.2358,65.9777,67.0446,31129.06832553,0
+DOO.US,D,20201218,000000,67.0645,67.9431,66.3821,66.7078,62545.234798145,0
+DOO.US,D,20201221,000000,65.6101,66.6382,64.3968,65.5125,39073.455514444,0
+DOO.US,D,20201222,000000,65.4149,65.8581,64.1596,64.84,37522.523216381,0
+DOO.US,D,20201223,000000,65.2763,66.0066,64.0102,64.9187,27888.673854236,0
+DOO.US,D,20201224,000000,65.2067,65.3859,64.8699,65.1767,11750.947236977,0
+DOO.US,D,20201228,000000,65.1767,65.1767,63.548,63.5878,22776.118388841,0
+DOO.US,D,20201229,000000,63.5968,65.3063,63.3886,64.307,53793.760510432,0
+DOO.US,D,20201230,000000,64.599,65.9149,64.599,65.5095,24083.117645849,0
+DOO.US,D,20201231,000000,65.3421,66.3014,65.114,65.2723,35371.294792595,0
+DOO.US,D,20210104,000000,65.9348,66.1142,63.5221,64.055,48280.673014662,0
+DOO.US,D,20210105,000000,63.818,65.1439,63.6884,64.2622,35189.599811398,0
+DOO.US,D,20210106,000000,64.1448,65.9647,64.1448,65.1339,48201.369680328,0
+DOO.US,D,20210107,000000,65.7565,67.0137,64.8859,65.8063,44561.447018336,0
+DOO.US,D,20210108,000000,65.6669,66.8055,65.5373,66.419,32165.030870256,0
+DOO.US,D,20210111,000000,65.8253,66.3412,65.0443,66.0733,27154.867051722,0
+DOO.US,D,20210112,000000,66.3512,66.8055,65.2625,65.4209,43106.883329084,0
+DOO.US,D,20210113,000000,64.9446,64.9446,62.8587,63.5819,50495.143337981,0
+DOO.US,D,20210114,000000,64.1746,65.5373,64.1746,64.7574,29592.189782918,0
+DOO.US,D,20210115,000000,64.2234,69.2481,63.1047,68.2987,658095.20653706,0
+DOO.US,D,20210119,000000,68.8238,70.1088,67.4181,69.6645,137738.84950283,0
+DOO.US,D,20210120,000000,70.7324,71.2574,70.3569,71.108,86261.950962574,0
+DOO.US,D,20210121,000000,71.6528,71.6528,69.5948,69.9514,22345.471168213,0
+DOO.US,D,20210122,000000,69.3776,69.4663,67.3982,67.9033,39109.593742749,0
+DOO.US,D,20210125,000000,67.6463,68.5159,66.2815,68.1015,28234.998542153,0
+DOO.US,D,20210126,000000,68.774,70.6935,68.2539,68.6255,49304.589483287,0
+DOO.US,D,20210127,000000,67.5665,67.9232,66.0235,66.7358,323193.21028322,0
+DOO.US,D,20210128,000000,67.0934,67.6661,65.0941,66.9639,64905.261874356,0
+DOO.US,D,20210129,000000,67.6661,67.6661,64.9645,65.2027,37033.653294597,0
+DOO.US,D,20210201,000000,64.312,69.536,64.312,67.4679,88675.181541567,0
+DOO.US,D,20210202,000000,68.6604,70.4067,68.4472,70.1975,46530.980460925,0
+DOO.US,D,20210203,000000,70.4067,70.9605,69.3577,69.3976,33127.713118698,0
+DOO.US,D,20210204,000000,69.8518,70.0311,68.745,68.9422,364000.2969166,0
+DOO.US,D,20210205,000000,69.288,72.7607,69.2082,72.5923,121184.52942039,0
+DOO.US,D,20210208,000000,72.9389,74.9861,72.4737,74.7689,58819.985763767,0
+DOO.US,D,20210209,000000,74.9273,75.4224,73.7986,74.4621,105388.10829267,0
+DOO.US,D,20210210,000000,75.3925,75.3925,72.6023,74.3246,65369.035804262,0
+DOO.US,D,20210211,000000,74.8775,77.3221,74.2549,75.2729,92943.507840186,0
+DOO.US,D,20210212,000000,75.5997,75.5997,74.0656,74.492,39856.45046104,0
+DOO.US,D,20210216,000000,75.3825,75.5419,74.0456,74.9661,32448.11365864,0
+DOO.US,D,20210217,000000,74.9562,74.9562,70.9994,71.7226,76734.508605992,0
+DOO.US,D,20210218,000000,71.0691,72.0772,69.4862,70.2771,44209.099292368,0
+DOO.US,D,20210219,000000,71.365,72.0075,70.7324,70.851,27222.124309955,0
+DOO.US,D,20210222,000000,70.3369,71.5234,69.288,70.4167,34514.015710041,0
+DOO.US,D,20210223,000000,69.3079,71.8511,67.7947,71.6628,39287.273365245,0
+DOO.US,D,20210224,000000,72.0573,74.3446,71.9099,73.7588,49518.407334088,0
+DOO.US,D,20210225,000000,74.0756,74.1254,68.9422,69.011,88230.480565488,0
+DOO.US,D,20210226,000000,69.7821,72.5036,68.9324,71.4636,59304.840326851,0
+DOO.US,D,20210301,000000,72.9289,76.055,72.9289,74.7589,62244.082895608,0
+DOO.US,D,20210302,000000,75.1545,75.1545,69.6147,71.3072,111342.8852455,0
+DOO.US,D,20210303,000000,71.5732,74.7191,71.5234,72.3851,343004.99011142,0
+DOO.US,D,20210304,000000,72.0673,72.5923,69.6446,70.0012,54424.171826408,0
+DOO.US,D,20210305,000000,70.7623,72.5135,68.9324,72.4937,55050.567783685,0
+DOO.US,D,20210308,000000,72.8293,74.0058,71.5732,71.5732,43333.751095662,0
+DOO.US,D,20210309,000000,72.6023,74.0756,71.633,73.4729,56361.582399394,0
+DOO.US,D,20210310,000000,74.1951,74.8974,72.2466,73.2249,61833.512468483,0
+DOO.US,D,20210311,000000,73.9182,77.1338,73.9182,76.4704,53111.149531349,0
+DOO.US,D,20210312,000000,76.0848,77.3022,75.2231,76.8061,81097.195834072,0
+DOO.US,D,20210315,000000,76.816,78.6858,76.4903,77.5582,74003.060849986,0
+DOO.US,D,20210316,000000,77.1827,80.5557,77.1827,78.7756,56551.308097992,0
+DOO.US,D,20210317,000000,78.4478,79.0046,76.4116,77.5681,49019.499015552,0
+DOO.US,D,20210318,000000,77.1926,81.3476,76.6826,78.3004,85079.427825281,0
+DOO.US,D,20210319,000000,77.7465,81.3726,77.7465,81.0986,81358.194149604,0
+DOO.US,D,20210322,000000,81.9314,82.9605,80.6453,81.6744,53602.027132484,0
+DOO.US,D,20210323,000000,81.6146,82.1097,79.1402,79.3384,161352.17018072,0
+DOO.US,D,20210324,000000,80.1801,81.0398,77.6379,77.8551,148360.47710529,0
+DOO.US,D,20210325,000000,82.1097,83.9786,75.006,80.2199,259383.13749442,0
+DOO.US,D,20210326,000000,81.6046,84.4338,80.0915,81.7122,141493.20988778,0
+DOO.US,D,20210329,000000,81.507,85.8972,81.1186,84.6121,792962.07072936,0
+DOO.US,D,20210330,000000,84.8203,85.69,82.5241,84.118,122864.95703654,0
+DOO.US,D,20210331,000000,84.1668,87.1095,84.1668,85.9868,136614.54906669,0
+DOO.US,D,20210401,000000,87.2559,87.9792,85.957,86.5516,101293.44625785,0
+DOO.US,D,20210405,000000,87.1962,89.8809,87.1863,88.6824,77225.386207127,0
+DOO.US,D,20210406,000000,88.0788,88.9494,85.2039,86.3932,159043.33892794,0
+DOO.US,D,20210407,000000,86.4232,87.3057,84.7885,85.2337,95306.546435423,0
+DOO.US,D,20210408,000000,85.5814,87.8277,84.9469,87.2161,82796.696404054,0
+DOO.US,D,20210409,000000,86.8097,88.9943,86.7898,88.9296,297260.01611612,0
+DOO.US,D,20210412,000000,88.3558,90.6738,88.3558,89.593,151372.99997033,0
+DOO.US,D,20210413,000000,89.3151,90.7725,88.8897,90.4357,110813.86173671,0
+DOO.US,D,20210414,000000,90.4357,92.7738,90.3361,90.5045,110767.68511165,0
+DOO.US,D,20210415,000000,91.148,91.1878,88.9395,90.7426,55384.8463955,0
+DOO.US,D,20210416,000000,91.148,93.0109,90.8621,91.0205,71898.009051255,0
+DOO.US,D,20210419,000000,90.5742,90.6938,89.3948,89.8809,142576.35289723,0
+DOO.US,D,20210420,000000,89.593,90.4557,87.3457,88.2462,77884.908873682,0
+DOO.US,D,20210421,000000,87.9792,89.6527,87.8597,88.9494,329960.09353321,0
+DOO.US,D,20210422,000000,88.6824,91.1878,88.6824,89.7424,55457.122852109,0
+DOO.US,D,20210423,000000,90.5344,91.148,89.9008,90.4059,45336.41124753,0
+DOO.US,D,20210426,000000,91.0504,94.8737,91.0504,94.7053,141328.58018106,0
+DOO.US,D,20210427,000000,94.9036,95.5481,93.7152,93.8446,77236.428443553,0
+DOO.US,D,20210428,000000,93.8446,93.8546,92.0107,92.6543,79513.13682673,0
+DOO.US,D,20210429,000000,93.4412,93.4412,91.932,92.6841,70277.811815608,0
+DOO.US,D,20210430,000000,92.3475,93.6354,90.8422,91.0704,103106.38071112,0
+DOO.US,D,20210503,000000,92.0396,92.7239,91.1779,91.7527,138717.59318607,0
+DOO.US,D,20210504,000000,91.3274,91.3274,88.6626,90.0503,116841.91898581,0
+DOO.US,D,20210505,000000,90.9806,93.6454,89.5741,89.9605,147414.86013132,0
+DOO.US,D,20210506,000000,89.9905,90.9568,87.6106,89.5133,86910.431392703,0
+DOO.US,D,20210507,000000,90.2067,92.9889,90.0781,92.2488,111204.35537033,0
+DOO.US,D,20210510,000000,92.0595,92.9909,89.6827,91.7627,119375.61032582,0
+DOO.US,D,20210511,000000,89.852,91.8224,89.5531,91.416,346151.02365326,0
+DOO.US,D,20210512,000000,90.2565,90.2565,81.4304,81.6176,300217.32779903,0
+DOO.US,D,20210513,000000,82.2024,83.6289,80.6573,81.786,123124.9515124,0
+DOO.US,D,20210514,000000,82.2821,82.8369,80.2061,81.776,102545.23433272,0
+DOO.US,D,20210517,000000,81.2012,81.6574,79.6173,80.5876,85836.322940323,0
+DOO.US,D,20210518,000000,81.4901,83.4406,80.9442,82.1426,168697.26508359,0
+DOO.US,D,20210519,000000,80.8257,81.251,79.0634,80.3983,77700.20237346,0
+DOO.US,D,20210520,000000,80.3983,81.4502,79.9042,80.5975,79504.102269654,0
+DOO.US,D,20210521,000000,81.2908,81.2908,79.8046,80.5876,51727.858459031,0
+DOO.US,D,20210524,000000,80.6473,80.8954,80.3007,80.5876,15488.242347456,0
+DOO.US,D,20210525,000000,80.8356,81.3606,79.4878,79.4878,88542.674704451,0
+DOO.US,D,20210526,000000,79.9629,81.0518,79.2288,80.7071,180050.69180921,0
+DOO.US,D,20210527,000000,81.1414,83.867,80.3206,83.1338,103343.28687445,0
+DOO.US,D,20210528,000000,83.7384,84.4717,82.5481,83.5502,59405.224294363,0
+DOO.US,D,20210601,000000,83.9954,84.7585,83.3211,83.4306,65713.352812829,0
+DOO.US,D,20210602,000000,83.8272,83.877,80.1323,81.4104,98582.075295345,0
+DOO.US,D,20210603,000000,83.7086,83.7186,75.1983,77.1508,254644.01038817,0
+DOO.US,D,20210604,000000,79.1501,79.6023,76.298,79.2098,205246.06381509,0
+DOO.US,D,20210607,000000,79.7747,79.7747,73.9391,75.8219,187682.88485916,0
+DOO.US,D,20210608,000000,75.782,75.9006,72.5135,73.5137,123235.37387667,0
+DOO.US,D,20210609,000000,74.1672,74.8805,73.5436,73.5536,87331.040216579,0
+DOO.US,D,20210610,000000,74.0278,74.4053,72.6221,74.3166,73570.405950008,0
+DOO.US,D,20210611,000000,74.3067,75.777,74.1473,75.6635,77268.551313157,0
+DOO.US,D,20210614,000000,76.8818,77.5851,75.2371,76.554,85666.674035227,0
+DOO.US,D,20210615,000000,79.2886,80.1911,77.8889,79.2098,191648.0515759,0
+DOO.US,D,20210616,000000,79.3184,79.3184,76.9914,77.1996,132454.63745298,0
+DOO.US,D,20210617,000000,76.7523,76.842,75.3667,76.4276,99288.778426631,0
+DOO.US,D,20210618,000000,75.6435,76.1984,75.1833,75.267,127888.17077086,0
+DOO.US,D,20210621,000000,75.9006,76.1984,75.0887,75.5539,102214.97107962,0
+DOO.US,D,20210622,000000,75.5738,77.2693,75.3667,76.7424,95751.247411502,0
+DOO.US,D,20210623,000000,77.0312,77.1996,75.4065,76.822,160395.51097033,0
+DOO.US,D,20210624,000000,76.9814,77.4157,76.1884,76.8918,61750.193775448,0
+DOO.US,D,20210625,000000,76.8918,77.9517,76.8918,77.5453,67601.575241734,0
+DOO.US,D,20210628,000000,77.8929,77.8929,76.554,77.0013,112382.86314892,0
+DOO.US,D,20210629,000000,77.0512,77.6509,76.9515,77.2793,28526.112047939,0
+DOO.US,D,20210630,000000,77.2793,77.9815,76.4962,77.6349,51451.802548373,0
+DOO.US,D,20210701,000000,77.6249,77.9975,77.4058,77.8033,61602.629343205,0
+DOO.US,D,20210702,000000,78.6769,79.3712,77.7843,78.8164,105041.78360475,0
+DOO.US,D,20210706,000000,78.8264,78.8264,76.7742,77.1687,66614.800841089,0
+DOO.US,D,20210707,000000,76.9804,77.5851,76.6716,77.4357,47956.432799598,0
+DOO.US,D,20210708,000000,76.3758,77.6549,75.779,77.3381,92535.948932086,0
+DOO.US,D,20210709,000000,77.9029,78.4677,77.6947,78.2904,84352.647900493,0
+DOO.US,D,20210712,000000,77.9527,79.8285,77.9527,79.7388,83380.931094975,0
+DOO.US,D,20210713,000000,79.8783,79.9171,78.4777,79.2616,174851.80613175,0
+DOO.US,D,20210714,000000,79.3712,79.6601,78.4388,78.637,63162.596198345,0
+DOO.US,D,20210715,000000,78.379,78.7267,77.0701,77.5553,75684.492305815,0
+DOO.US,D,20210716,000000,77.7047,78.0523,76.6418,76.8609,81681.430524993,0
+DOO.US,D,20210719,000000,75.4224,75.7691,73.943,75.4523,95989.157414505,0
+DOO.US,D,20210720,000000,75.532,79.4011,75.4224,78.6769,64213.616338197,0
+DOO.US,D,20210721,000000,78.5574,79.7488,77.873,78.9758,53162.34535478,0
+DOO.US,D,20210722,000000,79.2218,80.5328,78.931,79.9081,86056.163829174,0
+DOO.US,D,20210723,000000,79.9081,81.7252,79.8085,80.2947,49092.779311836,0
+DOO.US,D,20210726,000000,80.8705,82.2601,79.9081,82.1705,52725.675096102,0
+DOO.US,D,20210727,000000,82.2303,82.2303,79.6601,81.0478,41562.977908747,0
+DOO.US,D,20210728,000000,81.6744,81.6744,79.8085,80.0965,77448.238615004,0
+DOO.US,D,20210729,000000,80.3833,82.5969,80.3833,82.2502,34004.065155079,0
+DOO.US,D,20210730,000000,81.526,83.331,81.4662,83.1129,43224.332571074,0
+DOO.US,D,20210802,000000,83.6986,84.5822,82.3289,83.0332,52169.547916085,0
+DOO.US,D,20210803,000000,82.816,84.6619,82.4385,84.126,50897.683047705,0
+DOO.US,D,20210804,000000,83.5203,84.5523,83.5203,83.7972,31130.072165205,0
+DOO.US,D,20210805,000000,84.393,85.0475,83.9068,84.2346,54341.856973048,0
+DOO.US,D,20210806,000000,84.3531,85.3563,83.3908,83.4705,52391.396484287,0
+DOO.US,D,20210809,000000,83.4705,83.4705,81.2868,82.6069,41469.62081896,0
+DOO.US,D,20210810,000000,82.8359,84.5523,82.816,84.3133,35658.39293968,0
+DOO.US,D,20210811,000000,85.4459,88.4912,84.5822,87.7172,105050.81816183,0
+DOO.US,D,20210812,000000,87.1922,89.3151,86.8346,88.829,66018.520074066,0
+DOO.US,D,20210813,000000,89.1676,89.1676,86.3982,86.8436,31577.784660309,0
+DOO.US,D,20210816,000000,86.74,86.9731,84.6519,86.1104,84334.57878634,0
+DOO.US,D,20210817,000000,84.9787,85.2267,80.3744,82.4773,126571.1331171,0
+DOO.US,D,20210818,000000,82.4185,83.4207,81.4462,81.4562,70317.965402613,0
+DOO.US,D,20210819,000000,80.7808,80.8605,79.4709,80.6822,75210.679979157,0
+DOO.US,D,20210820,000000,81.0478,81.5658,80.3245,81.3964,56491.077717484,0
+DOO.US,D,20210823,000000,81.4164,83.351,81.4164,82.4873,35086.20432486,0
+DOO.US,D,20210824,000000,82.8758,83.9068,82.8459,83.8272,49526.438051489,0
+DOO.US,D,20210825,000000,83.7784,85.2069,83.4705,84.9877,30758.65148541,0
+DOO.US,D,20210826,000000,84.0264,84.6121,82.7961,82.8359,26564.609322751,0
+DOO.US,D,20210827,000000,83.3609,85.683,82.8847,84.8601,71370.993221816,0
+DOO.US,D,20210830,000000,86.1402,86.5178,84.7605,84.9977,65474.43897015,0
+DOO.US,D,20210831,000000,84.7207,84.8303,82.5072,82.9645,76500.613961689,0
+DOO.US,D,20210901,000000,83.4306,84.4926,81.9623,83.5402,65678.2184242,0
+DOO.US,D,20210902,000000,85.0475,93.742,85.0475,93.3048,422849.39403095,0
+DOO.US,D,20210903,000000,95.1317,100.304,93.7222,99.5677,256334.47640108,0
+DOO.US,D,20210907,000000,99.5378,102.178,97.0862,97.0862,105845.85918452,0
+DOO.US,D,20210908,000000,96.342,96.342,93.9204,94.4463,68288.201579517,0
+DOO.US,D,20210909,000000,94.1086,95.9834,93.1165,95.3389,66058.673661071,0
+DOO.US,D,20210910,000000,96.1628,97.4239,95.3788,95.3788,46542.022697351,0
+DOO.US,D,20210913,000000,95.3091,96.6888,94.4583,95.2105,52801.966911411,0
+DOO.US,D,20210914,000000,96.113,96.2325,94.5659,95.9147,65605.941967591,0
+DOO.US,D,20210915,000000,95.8161,96.093,94.8229,95.6278,33055.436662089,0
+DOO.US,D,20210916,000000,95.6766,95.6976,93.3048,93.3246,75898.310156616,0
+DOO.US,D,20210917,000000,93.3246,94.1435,92.5615,93.999,48224.457992856,0
+DOO.US,D,20210920,000000,92.0834,93.9592,91.2606,92.5517,48903.053613238,0
+DOO.US,D,20210921,000000,93.493,93.6226,91.9759,92.0934,47622.154187783,0
+DOO.US,D,20210922,000000,92.2527,95.6677,92.2029,94.7442,40012.045610683,0
+DOO.US,D,20210923,000000,95.7663,96.7585,95.6577,96.4118,51165.708240963,0
+DOO.US,D,20210924,000000,95.4784,96.9467,94.4364,96.8671,69356.286993847,0
+DOO.US,D,20210927,000000,96.8969,98.2976,96.0632,97.8593,49205.20935545,0
+DOO.US,D,20210928,000000,97.3343,97.7208,93.8616,94.3268,45529.148465153,0
+DOO.US,D,20210929,000000,94.4195,96.093,94.1515,95.8609,50035.384766776,0
+DOO.US,D,20210930,000000,95.6218,95.6218,91.4986,92.0745,117701.20574771,0
+DOO.US,D,20211001,000000,93.0587,93.515,91.4389,92.7101,81832.006476261,0
+DOO.US,D,20211004,000000,92.5925,92.9491,90.3561,90.9816,64915.300271107,0
+DOO.US,D,20211005,000000,90.4159,93.5926,89.7305,92.6015,47931.33680772,0
+DOO.US,D,20211006,000000,91.2606,91.4986,89.343,90.2365,60674.077643717,0
+DOO.US,D,20211007,000000,90.8233,92.0247,89.9297,90.3063,49844.655228502,0
+DOO.US,D,20211008,000000,90.1071,91.4986,89.8599,90.376,25017.692383388,0
+DOO.US,D,20211011,000000,89.7504,91.7398,89.7504,89.9595,7522.7745253635,0
+DOO.US,D,20211012,000000,90.376,90.6549,89.1945,90.2863,27044.444687459,0
+DOO.US,D,20211013,000000,90.7336,91.2208,90.3262,91.0614,27280.347011113,0
+DOO.US,D,20211014,000000,92.9192,94.6775,92.7499,93.5548,57713.754441783,0
+DOO.US,D,20211015,000000,93.8836,94.4294,92.0944,93.1284,31334.85545893,0
+DOO.US,D,20211018,000000,92.6603,93.7839,91.688,93.764,28479.935422883,0
+DOO.US,D,20211019,000000,93.8536,93.8934,92.7897,92.9889,34708.760607015,0
+DOO.US,D,20211020,000000,92.5127,93.3764,92.4649,92.6901,28373.52841732,0
+DOO.US,D,20211021,000000,91.8663,92.6801,91.1212,92.4829,50792.279881817,0
+DOO.US,D,20211022,000000,92.6801,92.9292,91.0514,91.3402,22865.460119926,0
+DOO.US,D,20211025,000000,91.3502,95.3131,91.3502,93.495,52002.910530014,0
+DOO.US,D,20211026,000000,93.3764,93.3764,85.6671,86.0844,186198.20597966,0
+DOO.US,D,20211027,000000,86.0546,86.5616,83.9088,86.4222,73829.39658619,0
+DOO.US,D,20211028,000000,87.1424,89.6906,86.4222,89.0152,71259.567017878,0
+DOO.US,D,20211029,000000,88.7372,88.8548,87.3367,87.5737,48574.798039473,0
+DOO.US,D,20211101,000000,88.2701,90.7734,88.2701,90.1369,72626.796655394,0
+DOO.US,D,20211102,000000,89.9197,91.5684,89.5811,90.2365,43567.645739965,0
+DOO.US,D,20211103,000000,90.2365,91.926,90.1071,91.7766,28689.737914984,0
+DOO.US,D,20211104,000000,91.6382,94.022,91.3402,92.6801,49293.54724686,0
+DOO.US,D,20211105,000000,92.9591,93.0686,91.5584,91.9161,33785.228105902,0
+DOO.US,D,20211108,000000,92.194,92.194,89.8002,91.6182,44170.953384713,0
+DOO.US,D,20211109,000000,91.9559,91.9659,90.1668,90.7734,27145.832494646,0
+DOO.US,D,20211110,000000,90.5653,91.7378,88.9953,89.8699,30494.641650853,0
+DOO.US,D,20211111,000000,90.2565,90.9418,89.5213,90.3063,26005.470623708,0
+DOO.US,D,20211112,000000,89.6428,90.7047,89.4416,89.6009,45961.803365131,0
+DOO.US,D,20211115,000000,90.2565,90.4109,89.6408,90.2265,23493.863756553,0
+DOO.US,D,20211116,000000,90.2763,90.3561,88.538,89.1348,47585.012119803,0
+DOO.US,D,20211117,000000,88.568,88.9953,85.5485,86.3026,58626.244706469,0
+DOO.US,D,20211118,000000,86.9382,88.1117,86.5816,88.032,52720.655897727,0
+DOO.US,D,20211119,000000,87.5837,88.1117,86.71,86.998,55149.947911522,0
+DOO.US,D,20211122,000000,87.1275,87.1275,85.2597,85.7468,57974.752757315,0
+DOO.US,D,20211123,000000,84.8433,85.4389,80.1133,80.481,143850.22544497,0
+DOO.US,D,20211124,000000,79.9052,82.3986,79.2806,81.9015,104388.28397625,0
+DOO.US,D,20211126,000000,81.1962,81.1962,78.1171,79.9739,71423.192884923,0
+DOO.US,D,20211129,000000,80.7101,80.7101,78.653,79.8953,75182.572468254,0
+DOO.US,D,20211130,000000,79.6771,80.0835,77.2544,78.5932,110235.65008384,0
+DOO.US,D,20211201,000000,81.1763,84.7337,75.5738,76.2392,298224.70604392,0
+DOO.US,D,20211202,000000,77.5005,78.3651,74.8675,77.3619,135090.72043986,0
+DOO.US,D,20211203,000000,77.4008,77.9278,72.8613,75.2551,109327.17517785,0
+DOO.US,D,20211206,000000,75.9902,78.922,74.9671,78.4149,71116.017944335,0
+DOO.US,D,20211207,000000,79.9341,84.395,79.3782,83.859,156923.22953408,0
+DOO.US,D,20211208,000000,84.4846,84.4846,80.5009,80.998,105444.32331447,0
+DOO.US,D,20211209,000000,80.2727,80.5407,78.0673,78.5135,75608.200490506,0
+DOO.US,D,20211210,000000,79.0704,79.0704,77.0741,77.7295,62572.338469373,0
+DOO.US,D,20211213,000000,77.3809,78.0573,76.9246,77.3221,67848.519801814,0
+DOO.US,D,20211214,000000,76.586,79.7458,76.586,78.1669,88341.906769427,0
+DOO.US,D,20211215,000000,78.1569,80.6902,77.2573,80.4511,66121.915560604,0
+DOO.US,D,20211216,000000,80.998,81.5548,79.8554,79.9441,106130.94965226,0
+DOO.US,D,20211217,000000,79.9241,81.8617,78.8622,79.8355,154744.89743906,0
+DOO.US,D,20211220,000000,79.0804,79.0804,77.2623,78.2954,78554.469936988,0
+DOO.US,D,20211221,000000,78.8324,80.9183,78.8324,80.6105,79491.052353877,0
+DOO.US,D,20211222,000000,80.8187,82.3887,80.8187,82.0609,67259.265912517,0
+DOO.US,D,20211223,000000,82.4673,84.8433,82.3,84.3352,76586.94417375,0
+DOO.US,D,20211227,000000,84.7536,84.7536,84.1768,84.5145,10716.992371601,0
+DOO.US,D,20211228,000000,85.0305,85.5874,83.7196,84.0384,16583.431433014,0
+DOO.US,D,20211229,000000,84.4348,86.5118,84.0084,86.2528,72863.702818722,0
+DOO.US,D,20211230,000000,86.5038,86.9412,85.8772,85.957,33739.051480847,0
+DOO.US,D,20211231,000000,85.8872,87.3297,85.3503,87.2401,98798.904665172,0
+DOO.US,D,20220103,000000,87.5279,88.0519,86.225,86.8226,16564.358479186,0
+DOO.US,D,20220104,000000,87.6973,87.9762,85.5097,85.7079,47402.313298931,0
+DOO.US,D,20220105,000000,85.8075,85.947,82.3657,82.4753,143535.01978697,0
+DOO.US,D,20220106,000000,82.038,85.3005,81.1225,84.4448,124282.37865782,0
+DOO.US,D,20220107,000000,84.7536,84.8931,82.2373,82.2571,60197.253798034,0
+DOO.US,D,20220110,000000,81.8089,81.8089,77.9198,80.2379,93771.675572161,0
+DOO.US,D,20220111,000000,80.4262,82.1974,79.6711,81.5908,93115.164424632,0
+DOO.US,D,20220112,000000,83.0322,83.0322,81.8089,82.0181,49728.209826188,0
+DOO.US,D,20220113,000000,82.5949,83.351,81.5908,82.0181,71415.162167522,0
+DOO.US,D,20220114,000000,81.262,81.531,80.0885,80.7649,65561.773021886,0
+DOO.US,D,20220118,000000,80.2479,80.9542,79.173,80.1881,137094.3844314,0
+DOO.US,D,20220119,000000,80.745,82.4953,79.3702,80.2777,106122.91893486,0
+DOO.US,D,20220120,000000,80.9741,81.5908,78.9648,79.0933,113024.31670133,0
+DOO.US,D,20220121,000000,78.2485,78.5464,75.2341,75.6725,145471.42652029,0
+DOO.US,D,20220124,000000,74.1304,78.935,73.0216,78.8552,147378.72190302,0
+DOO.US,D,20220125,000000,77.3032,80.0387,77.2833,79.0346,130161.86763501,0
+DOO.US,D,20220126,000000,80.3575,81.1324,79.0046,79.6213,63331.241263765,0
+DOO.US,D,20220127,000000,80.2279,80.9641,77.9597,78.8752,110255.72687734,0
+DOO.US,D,20220128,000000,78.636,80.5756,77.8003,80.4561,98637.286477477,0
+DOO.US,D,20220131,000000,79.7996,83.0073,79.7996,82.6745,92172.558969692,0
+DOO.US,D,20220201,000000,82.3558,83.1318,81.004,82.9435,85943.733785561,0
+DOO.US,D,20220202,000000,83.4207,83.6986,81.2122,81.6206,132518.88319219,0
+DOO.US,D,20220203,000000,80.9044,81.501,79.4818,79.5416,78489.220358106,0
+DOO.US,D,20220204,000000,79.691,80.1681,78.0693,78.1689,72299.544921304,0
+DOO.US,D,20220207,000000,78.5962,79.5017,77.9099,78.8254,60153.084852329,0
+DOO.US,D,20220208,000000,78.4279,79.8395,78.1938,79.5515,147173.93860929,0
+DOO.US,D,20220209,000000,80.6155,81.4114,79.2428,80.5657,104258.78865816,0
+DOO.US,D,20220210,000000,79.1332,82.6845,79.1332,80.1681,60191.230759984,0
+DOO.US,D,20220211,000000,80.5955,80.5955,77.3231,78.4179,82653.147330511,0
+DOO.US,D,20220214,000000,78.2585,79.1332,77.5323,78.0593,66499.35927845,0
+DOO.US,D,20220215,000000,78.8552,79.7797,77.6219,78.2984,71890.982173529,0
+DOO.US,D,20220216,000000,77.9099,79.1132,77.4127,78.8652,117747.38237277,0
+DOO.US,D,20220217,000000,78.4667,78.636,74.4043,74.7171,128182.29579567,0
+DOO.US,D,20220218,000000,75.0558,75.0558,73.1661,73.3245,94477.374863772,0
+DOO.US,D,20220222,000000,73.444,73.8375,71.863,72.6481,64465.580096653,0
+DOO.US,D,20220223,000000,72.9669,73.6432,70.3459,70.4405,95023.463647038,0
+DOO.US,D,20220224,000000,68.5109,69.9933,66.3124,69.6645,115341.17867151,0
+DOO.US,D,20220225,000000,69.8936,71.4426,69.7342,71.1269,64816.923982945,0
+DOO.US,D,20220228,000000,70.3509,71.3162,70.062,71.3162,40567.168951026,0
+DOO.US,D,20220301,000000,71.5244,71.604,69.1574,69.6446,94533.589885579,0
+DOO.US,D,20220302,000000,70.0131,73.0963,69.9335,72.9569,79620.547671968,0
+DOO.US,D,20220303,000000,73.0067,73.0067,68.5807,68.9383,83202.247632803,0
+DOO.US,D,20220304,000000,68.7888,68.7888,64.3728,65.0592,116338.99530858,0
+DOO.US,D,20220307,000000,64.9994,65.0094,58.7235,59.0324,217667.57595506,0
+DOO.US,D,20220308,000000,58.9327,59.7476,57.0679,58.1667,157554.64468973,0
+DOO.US,D,20220309,000000,59.7376,61.3694,59.7376,61.0705,178173.51161674,0
+DOO.US,D,20220310,000000,60.8424,63.7263,60.1759,63.1197,110435.41417918,0
+DOO.US,D,20220311,000000,63.9854,64.5522,62.9603,63.6566,91536.124615665,0
+DOO.US,D,20220314,000000,63.6466,64.8311,61.8764,62.4931,71235.474865675,0
+DOO.US,D,20220315,000000,62.9115,65.3879,62.6525,65.1588,159557.3048416,0
+DOO.US,D,20220316,000000,66.1042,70.0032,66.1042,68.0437,102592.41479746,0
+DOO.US,D,20220317,000000,67.7747,70.1317,66.7806,69.9335,152951.03593962,0
+DOO.US,D,20220318,000000,69.1574,72.3403,68.75,72.1809,93766.656373786,0
+DOO.US,D,20220321,000000,72.1809,72.9669,70.7284,70.9575,105383.0890943,0
+DOO.US,D,20220322,000000,71.5842,73.3543,71.2265,73.3543,80455.742281669,0
+DOO.US,D,20220323,000000,73.176,73.3842,70.2911,70.4007,130020.32624081,0
+DOO.US,D,20220324,000000,71.117,71.117,68.769,70.4107,180209.29847788,0
+DOO.US,D,20220325,000000,77.0452,79.3722,73.0365,77.4127,397702.20632946,0
+DOO.US,D,20220328,000000,78.8154,79.2527,75.9404,77.3331,224619.16570527,0
+DOO.US,D,20220329,000000,78.5763,82.5551,78.1987,81.6794,191369.98798589,0
+DOO.US,D,20220330,000000,84.3551,84.7237,82.1177,82.6147,196729.48801136,0
+DOO.US,D,20220331,000000,82.3169,82.5251,81.3516,81.3516,195730.66753462,0
+DOO.US,D,20220401,000000,81.2878,82.8817,80.6005,82.5729,130918.76275004,0
+DOO.US,D,20220404,000000,82.1645,85.4519,82.0399,84.376,109026.02327532,0
+DOO.US,D,20220405,000000,83.6787,85.1929,82.7523,83.2703,101293.44625785,0
+DOO.US,D,20220406,000000,82.7125,82.9315,80.7011,82.9315,141117.77384928,0
+DOO.US,D,20220407,000000,82.294,83.5592,81.7471,83.0411,78414.936222147,0
+DOO.US,D,20220408,000000,82.5929,82.5929,81.1384,81.2281,96330.462904047,0
+DOO.US,D,20220411,000000,80.9392,81.9852,80.2717,80.6205,190985.51739032,0
+DOO.US,D,20220412,000000,80.6404,81.8657,78.658,79.1959,323677.06100663,0
+DOO.US,D,20220413,000000,79.1959,81.8059,78.9668,81.5768,98192.585501398,0
+DOO.US,D,20220414,000000,81.8557,82.0948,79.7039,80.7898,109441.61290081,0
+DOO.US,D,20220418,000000,80.8595,82.5531,80.5208,81.4472,85923.656992058,0
+DOO.US,D,20220419,000000,80.7998,84.4258,80.7998,83.9876,110044.92054557,0
+DOO.US,D,20220420,000000,84.6749,85.2227,83.3201,83.4894,77995.331237946,0
+DOO.US,D,20220421,000000,84.2565,84.7247,81.507,81.8358,86906.416034003,0
+DOO.US,D,20220422,000000,80.9492,81.1684,79.813,79.9032,103815.09152175,0
+DOO.US,D,20220425,000000,79.5147,82.294,79.5147,82.1047,174725.32233269,0
+DOO.US,D,20220426,000000,80.8894,81.0388,79.5645,80.2619,169250.38074457,0
+DOO.US,D,20220427,000000,80.3117,81.7162,79.7488,80.7001,152187.11394685,0
+DOO.US,D,20220428,000000,81.4274,81.5967,79.8235,81.0388,104969.50714814,0
+DOO.US,D,20220429,000000,80.6902,82.6427,80.6105,80.7201,72243.329899497,0
+DOO.US,D,20220502,000000,80.8794,82.1845,80.1025,82.1845,110277.81135019,0
+DOO.US,D,20220503,000000,82.1247,82.9415,80.7998,82.7523,101148.89334463,0
+DOO.US,D,20220504,000000,82.8319,84.9637,82.5729,84.3362,114451.77671935,0
+DOO.US,D,20220505,000000,84.4856,84.4856,79.2058,80.2917,141117.77384928,0
+DOO.US,D,20220506,000000,80.7998,81.5468,77.8311,79.8036,160330.26139145,0
+DOO.US,D,20220509,000000,78.5882,78.5882,73.7269,74.2848,173323.96214622,0
+DOO.US,D,20220510,000000,74.9423,76.1277,72.661,74.8825,138445.55263411,0
+DOO.US,D,20220511,000000,74.9921,75.5798,72.7607,72.9101,88972.318085403,0
+DOO.US,D,20220512,000000,72.7905,75.8687,72.2028,75.7691,106246.3912149,0
+DOO.US,D,20220513,000000,76.7054,81.537,76.7054,79.3852,109064.16918297,0
+DOO.US,D,20220516,000000,78.4886,79.5496,77.9208,78.5882,64010.840723823,0
+DOO.US,D,20220517,000000,79.9629,80.2717,77.7754,78.8772,63368.383331745,0
+DOO.US,D,20220518,000000,77.8611,77.9607,71.4456,72.3123,127243.70569943,0
+DOO.US,D,20220519,000000,71.5951,72.1231,68.2878,68.6364,180152.0796164,0
+DOO.US,D,20220520,000000,69.7821,69.8617,67.1322,68.7062,87396.289795462,0
+DOO.US,D,20220523,000000,69.025,69.6028,68.238,69.533,56385.674551597,0
+DOO.US,D,20220524,000000,68.6862,70.5359,65.3691,69.6924,134446.25536843,0
+DOO.US,D,20220525,000000,69.3636,72.8005,69.1046,71.5752,79887.56902555,0
+DOO.US,D,20220526,000000,72.1231,75.6794,72.1231,74.8925,87338.067094305,0
+DOO.US,D,20220527,000000,76.3966,79.5047,76.3966,78.2595,91072.350685758,0
+DOO.US,D,20220531,000000,79.1362,81.6066,76.4266,77.7615,195481.71529519,0
+DOO.US,D,20220601,000000,78.0304,78.6082,75.1515,77.6219,72878.760413849,0
+DOO.US,D,20220602,000000,77.6319,80.1123,77.1637,79.6741,174621.92684616,0
+DOO.US,D,20220603,000000,78.14,79.3154,70.0511,71.4158,268915.59904938,0
+DOO.US,D,20220606,000000,71.8043,71.8043,66.7138,67.2817,226272.4896502,0
+DOO.US,D,20220607,000000,66.2456,70.7284,65.8173,70.6487,225501.54077971,0
+DOO.US,D,20220608,000000,69.3338,69.3736,67.8496,68.5667,125683.73884428,0
+DOO.US,D,20220609,000000,68.2181,68.746,67.0924,67.182,129620.79805011,0
+DOO.US,D,20220610,000000,65.5284,66.6442,63.2372,63.3866,102726.92931393,0
+DOO.US,D,20220613,000000,61.7628,63.3767,61.1054,62.7889,123632.89438801,0
+DOO.US,D,20220614,000000,63.0977,63.6257,61.8027,62.4303,67777.24718488,0
+DOO.US,D,20220615,000000,63.4265,64.9705,63.1973,64.0939,92106.305551134,0
+DOO.US,D,20220616,000000,62.4403,62.9283,60.7866,61.8426,108323.33550273,0
+DOO.US,D,20220617,000000,61.8426,62.5897,60.7767,62.0518,110112.17780379,0
+DOO.US,D,20220621,000000,63.5858,65.2195,62.4502,62.8687,73630.636330516,0
+DOO.US,D,20220622,000000,62.1514,63.6954,61.464,62.1613,73538.283080404,0
+DOO.US,D,20220623,000000,62.8687,62.9483,61.484,62.0218,79173.839016539,0
+DOO.US,D,20220624,000000,62.4602,65.1697,62.4602,64.8909,74354.404736278,0
+DOO.US,D,20220627,000000,64.8311,65.8992,64.3928,65.4287,72573.593152612,0
+DOO.US,D,20220628,000000,66.0862,67.2219,64.2034,64.2732,69686.550246962,0
+DOO.US,D,20220629,000000,63.5306,63.5306,61.1251,61.3747,119956.00973794,0
+DOO.US,D,20220630,000000,60.7259,61.719,59.4882,61.3946,87565.252166154,0
+DOO.US,D,20220701,000000,61.3946,62.3029,60.666,61.8538,37597.524262185,0
+DOO.US,D,20220705,000000,61.0952,63.6604,61.0952,63.4807,89791.4279572,0
+DOO.US,D,20220706,000000,63.4807,64.0397,60.3865,62.0434,67216.081827751,0
+DOO.US,D,20220707,000000,62.8918,66.3154,62.6024,66.2455,74372.505624079,0
+DOO.US,D,20220708,000000,66.0758,66.5948,65.1575,66.3653,60834.110725608,0
+DOO.US,D,20220711,000000,65.6666,65.6766,64.1175,64.4988,55528.157985114,0
+DOO.US,D,20220712,000000,64.5637,65.8163,64.2493,64.7583,65303.494255696,0
+DOO.US,D,20220713,000000,63.9199,65.7764,63.2012,65.7065,70527.292894091,0
+DOO.US,D,20220714,000000,63.9798,64.2493,62.3229,64.0397,67342.318618782,0
+DOO.US,D,20220715,000000,64.938,65.6866,63.8201,65.2574,40604.164023179,0
+DOO.US,D,20220718,000000,66.2655,68.2018,66.2655,67.054,58602.925538093,0
+DOO.US,D,20220719,000000,67.8325,69.5693,67.7327,69.4595,65204.3082056,0
+DOO.US,D,20220720,000000,69.6491,70.3428,68.3416,70.0983,73469.812380275,0
+DOO.US,D,20220721,000000,69.4595,71.1263,69.4595,71.0465,42134.033704965,0
+DOO.US,D,20220722,000000,71.306,71.8648,69.9386,70.5973,55239.61674847,0
+DOO.US,D,20220725,000000,70.8169,71.9049,70.1981,71.855,57918.641980359,0
+DOO.US,D,20220726,000000,71.4358,71.4358,70.1083,70.4576,38120.505253601,0
+DOO.US,D,20220727,000000,71.286,71.6304,70.218,71.1663,47498.095444505,0
+DOO.US,D,20220728,000000,71.5855,73.961,70.8469,73.8412,55056.272837687,0
+DOO.US,D,20220729,000000,73.8412,76.2767,73.8412,75.9373,61833.98626092,0
+DOO.US,D,20220801,000000,75.6878,76.2068,75.0689,75.5879,24506.969408088,0
+DOO.US,D,20220802,000000,74.8094,74.8094,73.5418,73.5418,51058.774455026,0
+DOO.US,D,20220803,000000,74.4002,74.6896,73.5118,73.8612,73778.391202796,0
+DOO.US,D,20220804,000000,73.8312,74.5998,73.2224,73.5717,36215.932715897,0
+DOO.US,D,20220805,000000,72.6235,73.9311,72.2343,73.5618,45281.938446398,0
+DOO.US,D,20220808,000000,73.7714,74.7395,73.2748,73.9211,109085.61939913,0
+DOO.US,D,20220809,000000,73.981,74.2105,72.085,73.6815,78705.633570196,0
+DOO.US,D,20220810,000000,75.3085,78.7819,75.3085,78.5823,79555.227211423,0
+DOO.US,D,20220811,000000,78.9716,79.5206,77.0702,77.9834,63453.023199863,0
+DOO.US,D,20220812,000000,78.8418,78.8418,77.7589,78.6422,31820.688253558,0
+DOO.US,D,20220815,000000,78.1731,80.5486,77.7738,80.4189,52260.027728412,0
+DOO.US,D,20220816,000000,80.369,81.397,80.369,80.8381,41494.834715456,0
+DOO.US,D,20220817,000000,79.7901,80.2093,78.732,79.8799,29617.555686272,0
+DOO.US,D,20220818,000000,79.6304,80.1394,79.4008,79.5305,28959.32099018,0
+DOO.US,D,20220819,000000,78.5324,79.1213,77.8038,78.3528,24253.493946731,0
+DOO.US,D,20220822,000000,77.5543,77.7539,76.1768,76.7258,34784.247204914,0
+DOO.US,D,20220823,000000,77.2249,78.3727,76.9254,77.3147,31676.417635236,0
+DOO.US,D,20220824,000000,77.1151,78.4176,77.0951,77.3746,54368.983642071,0
+DOO.US,D,20220825,000000,77.5143,78.9317,77.3047,77.9136,34507.728519798,0
+DOO.US,D,20220826,000000,77.8637,77.8737,72.5836,72.6535,49418.698050911,0
+DOO.US,D,20220829,000000,71.6553,72.8132,70.747,71.7352,69661.669184161,0
+DOO.US,D,20220830,000000,71.7452,72.3041,69.6791,70.3079,62965.107983733,0
+DOO.US,D,20220831,000000,70.0683,70.5175,68.3116,68.9804,64498.985182694,0
+DOO.US,D,20220901,000000,68.651,68.651,66.5649,66.8444,75771.129118363,0
+DOO.US,D,20220902,000000,67.9024,69.2099,67.2336,67.9922,54893.968392075,0
+DOO.US,D,20220906,000000,68.6709,68.8406,64.8481,65.0078,49119.136142035,0
+DOO.US,D,20220907,000000,64.9005,67.5231,64.0596,67.1837,71876.824302974,0
+DOO.US,D,20220908,000000,66.1856,68.8406,64.9579,68.8406,45480.310546591,0
+DOO.US,D,20220909,000000,69.3097,71.1463,69.3097,70.9467,34610.922087069,0
+DOO.US,D,20220912,000000,71.7661,73.0128,71.5455,72.9928,36952.313996914,0
+DOO.US,D,20220913,000000,69.7988,71.1363,67.5331,67.9323,72161.358022441,0
+DOO.US,D,20220914,000000,72.6834,76.112,72.0446,73.971,266488.87150517,0
+DOO.US,D,20220915,000000,74.9292,75.3234,70.4975,70.797,179910.4704435,0
+DOO.US,D,20220916,000000,69.8687,69.8687,67.7527,68.2517,83331.310270133,0
+DOO.US,D,20220919,000000,67.7726,70.1482,67.024,69.9485,42628.962076151,0
+DOO.US,D,20220920,000000,68.4863,69.5892,67.7826,69.3597,63761.602022384,0
+DOO.US,D,20220921,000000,69.5493,70.3877,68.3116,68.3915,54445.126468408,0
+DOO.US,D,20220922,000000,68.3815,68.3915,65.4869,65.6766,34022.81894155,0
+DOO.US,D,20220923,000000,64.7583,64.7583,62.6173,62.812,86643.523215766,0
+DOO.US,D,20220926,000000,62.8319,63.2811,60.9155,61.2948,42395.524200672,0
+DOO.US,D,20220927,000000,62.0234,62.812,61.0153,61.9636,34677.046120467,0
+DOO.US,D,20220928,000000,62.0534,65.2075,62.0534,64.918,41001.910102858,0
+DOO.US,D,20220929,000000,64.33,64.33,62.37,63.36,55097,0
+DOO.US,D,20220930,000000,62.88,62.88,61.0398,61.56,58620,0
+DOO.US,D,20221003,000000,62.82,64.67,62.48,64.12,33074,0
+DOO.US,D,20221004,000000,65.31,67.31,65.31,66.84,29983,0
+DOO.US,D,20221005,000000,65.6,66.43,64.79,66.25,37586,0
+DOO.US,D,20221006,000000,65.85,65.97,63.78,64.91,26790,0
+DOO.US,D,20221007,000000,64.21,64.29,62.2202,62.48,31026,0
+DOO.US,D,20221010,000000,63.2,63.2,61.86,62.55,10910,0
+DOO.US,D,20221011,000000,61.94,62.1,60.47,61.02,60142,0
+DOO.US,D,20221012,000000,61.08,61.71,60.27,61.43,41448,0
+DOO.US,D,20221013,000000,59.95,62.9,58.77,62.1,40920,0
+DOO.US,D,20221014,000000,62.57,63.6,60.15,60.7,45402,0
+DOO.US,D,20221017,000000,62.35,64.41,62.35,64.05,54904,0
+DOO.US,D,20221018,000000,65.85,65.85,63.07,63.86,32635,0
+DOO.US,D,20221019,000000,63.1,63.21,60.24,60.96,87951,0
+DOO.US,D,20221020,000000,61.19,62.315,58.99,59.46,63393,0
+DOO.US,D,20221021,000000,59.5,60.98,58.71,60.88,44040,0
+DOO.US,D,20221024,000000,60.92,62.7,60.49,61.53,52656,0
+DOO.US,D,20221025,000000,61.41,63.75,61.41,63.58,113874,0
+DOO.US,D,20221026,000000,63.68,67.98,63.55,67.01,60720,0
+DOO.US,D,20221027,000000,67.17,68.05,66.6864,67.25,32906,0
+DOO.US,D,20221028,000000,67.28,68.91,66.31,68.83,23232,0
+DOO.US,D,20221031,000000,68.16,68.39,66.75,66.85,24954,0
+DOO.US,D,20221101,000000,68.65,68.83,66.63,66.97,28173,0
+DOO.US,D,20221102,000000,66.66,67.67,63.73,63.89,55222,0
+DOO.US,D,20221103,000000,63.2,64,61.64,63.72,50613,0
+DOO.US,D,20221104,000000,65.15,67.13,64.72,66.2,25177,0
+DOO.US,D,20221107,000000,67.16,67.16,64.83,66.81,43133,0
+DOO.US,D,20221108,000000,66.34,68.36,66.05,67.49,24883,0
+DOO.US,D,20221109,000000,66.8,66.83,65.12,65.21,20229,0
+DOO.US,D,20221110,000000,67.9,70.25,67.65,69.93,52289,0
+DOO.US,D,20221111,000000,70.49,71.0675,69.54,70.59,49686,0
+DOO.US,D,20221114,000000,70.09,70.84,68.55,68.55,21246,0
+DOO.US,D,20221115,000000,70.37,70.5,68.51,69.14,37484,0
+DOO.US,D,20221116,000000,68.5,70,68,69.8,45484,0
+DOO.US,D,20221117,000000,68.71,69.04,67.61,68.84,26315,0
+DOO.US,D,20221118,000000,69.88,69.88,68.4,69.46,18310,0
+DOO.US,D,20221121,000000,69.59,69.59,68.475,69.01,38933,0
+DOO.US,D,20221122,000000,69.63,70.075,67.61,69.99,33069,0
+DOO.US,D,20221123,000000,70.97,71.82,70.51,71.56,17540,0
+DOO.US,D,20221125,000000,72,72.28,71.07,71.22,15656,0
+DOO.US,D,20221128,000000,70.59,71.08,69.68,70.28,46004,0
+DOO.US,D,20221129,000000,70.3,71.93,69.77,71.47,84294,0
+DOO.US,D,20221130,000000,75.89,76.32,70.57,74.83,207775,0
+DOO.US,D,20221201,000000,75.54,78.255,75.01,77.86,121759,0
+DOO.US,D,20221202,000000,77.65,78.95,75.57,78.13,100513,0
+DOO.US,D,20221205,000000,78.09,78.19,75.7,76.02,124931,0
+DOO.US,D,20221206,000000,76.11,76.88,75.45,76.48,92488,0
+DOO.US,D,20221207,000000,76.45,77.93,76.45,76.95,65180,0
+DOO.US,D,20221208,000000,77.95,77.95,76.505,77.11,38820,0
+DOO.US,D,20221209,000000,76.97,77.38,76.25,76.64,47822,0
+DOO.US,D,20221212,000000,76.63,77.63,76.32,77.47,42399,0
+DOO.US,D,20221213,000000,79.59,80.805,78.22,78.32,74613,0
+DOO.US,D,20221214,000000,77.91,80.11,77.91,78.49,55855,0
+DOO.US,D,20221215,000000,77.35,77.62,76.78,77.38,37541,0
+DOO.US,D,20221216,000000,76.36,77.07,75.555,75.84,32616,0
+DOO.US,D,20221219,000000,76.32,76.32,74.71,75.16,45403,0
+DOO.US,D,20221220,000000,75.16,75.58,74.12,74.82,29778,0
+DOO.US,D,20221221,000000,75.97,77.29,75.91,77.14,32207,0
+DOO.US,D,20221222,000000,76.81,76.81,74.9,75.57,43112,0
+DOO.US,D,20221223,000000,75.17,75.45,74.04,75.38,11800,0
+DOO.US,D,20221227,000000,75.38,75.38,75.1,75.11,3742,0
+DOO.US,D,20221228,000000,74.86,75.715,74.28,75.25,33069,0
+DOO.US,D,20221229,000000,76.38,77.04,76.03,76.3,38208,0
+DOO.US,D,20221230,000000,75.39,76.35,75.2,76.35,29984,0
+DOO.US,D,20230103,000000,76.24,76.97,74.13,74.44,30625,0
+DOO.US,D,20230104,000000,75.23,76.79,74.5506,76.79,36063,0
+DOO.US,D,20230105,000000,75.71,77.19,75.45,77.19,25401,0
+DOO.US,D,20230106,000000,78.07,79.12,77.62,78.16,18221,0
+DOO.US,D,20230109,000000,78.42,79.66,78.36,78.89,31412,0
+DOO.US,D,20230110,000000,78.96,79.52,77.03,78.77,33840,0
+DOO.US,D,20230111,000000,78.88,79.31,78.55,79.17,22135,0
+DOO.US,D,20230112,000000,79.18,80.49,78.66,80.4,16025,0
+DOO.US,D,20230113,000000,79.73,80.51,79.13,79.46,35345,0
+DOO.US,D,20230117,000000,79.86,80.55,79.64,80.08,39635,0
+DOO.US,D,20230118,000000,80.02,80.83,78.52,78.88,42728,0
+DOO.US,D,20230119,000000,78.65,78.71,77.65,78.21,58749,0
+DOO.US,D,20230120,000000,78.65,79.37,78.24,79.32,24042,0
+DOO.US,D,20230123,000000,79.04,79.94,79.04,79.66,31075,0
+DOO.US,D,20230124,000000,80.02,81.04,79.51,80.7,59455,0
+DOO.US,D,20230125,000000,79.72,80.39,79.5,80.01,43251,0
+DOO.US,D,20230126,000000,81.03,81.5,80.45,81.45,66786,0
+DOO.US,D,20230127,000000,81.08,81.61,80.775,81.47,23902,0
+DOO.US,D,20230130,000000,79.88,81.7,79.88,81.1,19790,0
+DOO.US,D,20230131,000000,80.8,83.62,80.63,83.56,83694,0
+DOO.US,D,20230201,000000,83.45,87.53,83.45,87.13,169139,0
+DOO.US,D,20230202,000000,88.2,90.42,86.32,88.69,134221,0
+DOO.US,D,20230203,000000,87.45,89.59,86.1,89.58,61068,0
+DOO.US,D,20230206,000000,88.88,89.45,88.445,89.3,61256,0
+DOO.US,D,20230207,000000,88.74,89.58,88.023,88.8,51246,0
+DOO.US,D,20230208,000000,88.86,89.65,88.39,89.21,30633,0
+DOO.US,D,20230209,000000,90.33,90.33,87.965,88.18,48587,0
+DOO.US,D,20230210,000000,87.88,88.35,86.73,87.24,26422,0
+DOO.US,D,20230213,000000,87.34,89.02,87.06,88.89,67866,0
+DOO.US,D,20230214,000000,88.03,89.76,87.75,89.57,33289,0
+DOO.US,D,20230215,000000,88.48,89.76,88.48,89.59,22572,0
+DOO.US,D,20230216,000000,88.71,89.47,88.71,89.03,26148,0
+DOO.US,D,20230217,000000,89.41,89.41,88.23,88.97,18600,0
+DOO.US,D,20230221,000000,87.49,88.48,87,87.45,39718,0
+DOO.US,D,20230222,000000,87.96,88.49,87.31,88.32,34403,0
+DOO.US,D,20230223,000000,89.1,89.1,86.4,88.08,36469,0
+DOO.US,D,20230224,000000,86.56,86.73,85.32,86.6,37232,0
+DOO.US,D,20230227,000000,87.61,87.87,86.93,87.06,16731,0
+DOO.US,D,20230228,000000,87.15,87.15,85.95,86.46,57254,0
+DOO.US,D,20230301,000000,86.85,87.26,86.22,86.73,41656,0
+DOO.US,D,20230302,000000,86.52,86.52,85.21,86.06,25527,0
+DOO.US,D,20230303,000000,86.03,86.32,84.71,85.61,39063,0
+DOO.US,D,20230306,000000,86.14,86.705,85.54,86.19,23865,0
+DOO.US,D,20230307,000000,86.1,86.67,85.56,86.07,56762,0
+DOO.US,D,20230308,000000,85.24,85.62,83.9,84.79,32844,0
+DOO.US,D,20230309,000000,84.54,84.86,81.38,81.5,55472,0
+DOO.US,D,20230310,000000,81.5,81.615,78.63,79.06,86768,0
+DOO.US,D,20230313,000000,78.49,79.6,75.24,78.7,66947,0
+DOO.US,D,20230314,000000,79,80.66,78.82,80.18,53474,0
+DOO.US,D,20230315,000000,78.08,78.23,77.17,77.92,47229,0
+DOO.US,D,20230316,000000,77.55,81.185,77.41,80.41,28964,0
+DOO.US,D,20230317,000000,80.15,80.15,76.36,76.49,67614,0
+DOO.US,D,20230320,000000,77.58,79.82,76.95,78.08,33677,0
+DOO.US,D,20230321,000000,79.53,80.76,78.56,79.29,51878,0
+DOO.US,D,20230322,000000,79.77,81.83,78.66,80.3,63297,0
+DOO.US,D,20230323,000000,82.57,83.32,76.32,76.43,166759,0
+DOO.US,D,20230324,000000,76.88,76.88,73.72,75.56,93958,0
+DOO.US,D,20230327,000000,76.67,76.93,74.57,76.02,87541,0
+DOO.US,D,20230328,000000,75.92,76.05,72.79,74.03,98042,0
+DOO.US,D,20230329,000000,74.74,76.4,73.98,76.07,59611,0
+DOO.US,D,20230330,000000,76.94,78.17,76.74,77.36,56360,0
+DOO.US,D,20230331,000000,76.95,79.12,76.95,78.2,65283,0
+DOO.US,D,20230403,000000,78.16,78.66,76.15,76.67,98417,0
+DOO.US,D,20230404,000000,75.84,76.7,72.05,73.03,110074,0
+DOO.US,D,20230405,000000,73,73.66,71.41,71.74,109281,0
+DOO.US,D,20230406,000000,71.61,72.54,71.56,72.1,60555,0
+DOO.US,D,20230410,000000,71.95,73.34,71.8082,73.34,55388,0
+DOO.US,D,20230411,000000,73.7,75.25,73.56,74.79,95062,0
+DOO.US,D,20230412,000000,75.1,75.72,74.39,74.68,38497,0
+DOO.US,D,20230413,000000,74.87,77.4,74.87,76.69,67340,0
+DOO.US,D,20230414,000000,77.29,77.41,76.01,77.28,60192,0
+DOO.US,D,20230417,000000,77.09,77.09,75.02,77,37551,0
+DOO.US,D,20230418,000000,77.04,77.95,76.73,77.45,31647,0
+DOO.US,D,20230419,000000,77.2,78.03,76.34,77.05,42491,0
+DOO.US,D,20230420,000000,76.2,77.62,76.2,77.02,59065,0
+DOO.US,D,20230421,000000,76.87,78.34,76.34,77.57,43529,0
+DOO.US,D,20230424,000000,77.74,78.135,76.34,76.57,37587,0
+DOO.US,D,20230425,000000,76.26,76.39,73.83,73.9,54981,0
+DOO.US,D,20230426,000000,74.4,75.99,74.235,74.45,57147,0
+DOO.US,D,20230427,000000,74.21,75.26,74.21,75.04,26861,0
+DOO.US,D,20230428,000000,75.19,75.55,74.4,74.77,47865,0
+DOO.US,D,20230501,000000,74.28,76.89,74.28,75.87,31889,0
+DOO.US,D,20230502,000000,75.78,75.78,73.84,75.11,49751,0
+DOO.US,D,20230503,000000,75.57,76.67,74.49,74.63,28588,0
+DOO.US,D,20230504,000000,74.89,75.14,72.02,72.13,59380,0
+DOO.US,D,20230505,000000,73.68,74.2575,72.35,74.1,225309,0
+DOO.US,D,20230508,000000,74.25,75.24,74.25,74.63,43114,0
+DOO.US,D,20230509,000000,73.92,75.11,73.87,74.85,42322,0
+DOO.US,D,20230510,000000,75.49,76,73.08,73.93,44730,0
+DOO.US,D,20230511,000000,73.88,73.88,72.95,73.16,22478,0
+DOO.US,D,20230512,000000,73.19,74.09,72.99,73.26,36355,0
+DOO.US,D,20230515,000000,73.41,74.77,73.245,74.17,32547,0
+DOO.US,D,20230516,000000,73.71,74.56,72.48,72.56,30101,0
+DOO.US,D,20230517,000000,72.61,75.31,72.61,75.1,34828,0
+DOO.US,D,20230518,000000,75.01,76.97,75.01,76.88,30929,0
+DOO.US,D,20230519,000000,76.88,76.89,74.34,74.48,52482,0
+DOO.US,D,20230522,000000,74.19,74.52,73.8,73.94,11679,0
+DOO.US,D,20230523,000000,73.93,75.32,73.67,74.5,24099,0
+DOO.US,D,20230524,000000,73.955,73.955,72.09,72.57,34713,0
+DOO.US,D,20230525,000000,72.45,73.88,72.45,73.05,18642,0
+DOO.US,D,20230526,000000,72.93,73.89,72.84,73.51,22889,0
+DOO.US,D,20230530,000000,73.6,74.51,73.1509,73.5,64873,0
+DOO.US,D,20230531,000000,73.29,73.7385,70.15,71.61,106268,0
+DOO.US,D,20230601,000000,70.64,71.13,67.42,70.84,156771,0
+DOO.US,D,20230602,000000,69.87,73.8,69.87,73.47,101690,0
+DOO.US,D,20230605,000000,73.81,74.45,72.77,73.91,41117,0
+DOO.US,D,20230606,000000,74.3,76.725,73.91,76.15,64603,0
+DOO.US,D,20230607,000000,76.755,77.9,76.71,77.16,44170,0
+DOO.US,D,20230608,000000,77.2,77.2,75.2,76.37,55048,0
+DOO.US,D,20230609,000000,75.63,77.17,75.43,75.55,59766,0
+DOO.US,D,20230612,000000,75.55,76.01,74.72,75.06,45002,0
+DOO.US,D,20230613,000000,76.53,79.47,76.53,79.26,147950,0
+DOO.US,D,20230614,000000,79.93,81.21,79.78,80.57,93538,0
+DOO.US,D,20230615,000000,80.71,82.88,80.21,82.21,67859,0
+DOO.US,D,20230616,000000,82.03,83.23,81.9,82.85,68053,0
+DOO.US,D,20230620,000000,82.52,82.52,80.59,80.8,35134,0
+DOO.US,D,20230621,000000,80.3,80.34,78.77,79.4,71419,0
+DOO.US,D,20230622,000000,78.54,79.15,77.22,78.01,51540,0
+DOO.US,D,20230623,000000,76.86,78.57,76.86,78.57,41407,0
+DOO.US,D,20230626,000000,79.71,80.37,78.48,79.53,55160,0
+DOO.US,D,20230627,000000,80.105,81.64,80.1,81.39,26400,0
+DOO.US,D,20230628,000000,80.84,81.63,80.28,80.54,70380,0
+DOO.US,D,20230629,000000,80.87,82.2,80.645,82.09,30202,0
+DOO.US,D,20230630,000000,82.5,84.92,82.5,84.6,54340,0
+DOO.US,D,20230703,000000,84.12,84.5,83.75,83.98,9021,0
+DOO.US,D,20230705,000000,82.1,83.75,81.58,81.66,49531,0
+DOO.US,D,20230706,000000,80.6,81.54,80.41,80.69,40565,0
+DOO.US,D,20230707,000000,79.9537,82.125,79.9537,81.3,31358,0
+DOO.US,D,20230710,000000,81.36,82.08,80.55,81.45,21059,0
+DOO.US,D,20230711,000000,81.34,83.04,81.34,82.98,29515,0
+DOO.US,D,20230712,000000,83.8,84.36,82.97,84.07,70029,0
+DOO.US,D,20230713,000000,84.36,84.55,83.21,83.57,47792,0
+DOO.US,D,20230714,000000,83.125,83.125,81.14,81.64,45578,0
+DOO.US,D,20230717,000000,81.28,82.29,81.23,81.4,28193,0
+DOO.US,D,20230718,000000,81.1,82.95,81.1,82.91,32497,0
+DOO.US,D,20230719,000000,82.8,85.035,82.8,85.01,50965,0
+DOO.US,D,20230720,000000,85.24,85.56,83.06,83.71,35014,0
+DOO.US,D,20230721,000000,84.785,85.42,84.16,84.24,73863,0
+DOO.US,D,20230724,000000,84.1,86.63,84.1,86.31,96989,0
+DOO.US,D,20230725,000000,86.41,90.1399,86.22,89.65,103954,0
+DOO.US,D,20230726,000000,89.34,91.51,89.13,91,69759,0
+DOO.US,D,20230727,000000,91.77,92.73,89.86,90.14,96158,0
+DOO.US,D,20230728,000000,91.07,91.46,89.7,91.4,29370,0
+DOO.US,D,20230731,000000,91.25,92.74,91.25,92.2,39488,0
+DOO.US,D,20230801,000000,91.79,91.86,90.82,91.86,43400,0
+DOO.US,D,20230802,000000,90.71,91.21,90.21,90.5,42478,0
+DOO.US,D,20230803,000000,90.37,90.37,88.83,89.52,50045,0
+DOO.US,D,20230804,000000,90.05,90.05,87.97,88.29,35387,0
+DOO.US,D,20230807,000000,88.3,90,87.98,88.81,12120,0
+DOO.US,D,20230808,000000,87.61,87.79,86,87.67,66874,0
+DOO.US,D,20230809,000000,88.2,88.2,84.51,86.47,96506,0
+DOO.US,D,20230810,000000,87.38,87.68,83.41,84.39,68537,0
+DOO.US,D,20230811,000000,84.15,84.365,83.634,83.89,67836,0
+DOO.US,D,20230814,000000,83.73,83.73,81.7,82.16,43161,0
+DOO.US,D,20230815,000000,81.38,82.13,79.61,79.94,45237,0
+DOO.US,D,20230816,000000,78.55,80.71,77.76,79.38,59506,0
+DOO.US,D,20230817,000000,79.83,80.05,77.45,78.18,71295,0
+DOO.US,D,20230818,000000,77.44,79.25,76.98,78.52,103029,0
+DOO.US,D,20230821,000000,78.6,79.81,77.74,78.28,105082,0
+DOO.US,D,20230822,000000,78.39,79.199,77.41,77.77,78619,0
+DOO.US,D,20230823,000000,77.33,78.24,76.82,77.98,51618,0
+DOO.US,D,20230824,000000,77.675,77.73,76.58,76.83,44242,0
+DOO.US,D,20230825,000000,76.9,77.23,75.66,76.76,29555,0
+DOO.US,D,20230828,000000,76.89,78.01,76.89,77.35,57965,0
+DOO.US,D,20230829,000000,77.35,80.34,77.35,80.34,64456,0
+DOO.US,D,20230830,000000,80.01,81.19,79.095,79.25,45825,0
+DOO.US,D,20230831,000000,79.34,79.34,76.21,76.32,52747,0
+DOO.US,D,20230901,000000,76.61,79.19,76.61,78.11,46061,0
+DOO.US,D,20230905,000000,78.06,78.06,75.63,76.66,118415,0
+DOO.US,D,20230906,000000,76.38,77.15,74.33,74.83,151666,0
+DOO.US,D,20230907,000000,76.14,79.84,73.11,73.38,202026,0
+DOO.US,D,20230908,000000,74.63,74.81,72.53,74.43,99767,0
+DOO.US,D,20230911,000000,75.33,75.33,73.24,73.66,81546,0
+DOO.US,D,20230912,000000,75,75.695,74.45,75,156683,0
+DOO.US,D,20230913,000000,75.2,75.77,73.705,74.83,90062,0
+DOO.US,D,20230914,000000,75.11,76.46,75.11,76.1,66462,0
+DOO.US,D,20230915,000000,75.47,77.85,75.47,77.46,83224,0
+DOO.US,D,20230918,000000,77.88,77.88,76.41,76.58,60112,0
+DOO.US,D,20230919,000000,76.33,77.76,75.86,75.94,76317,0
+DOO.US,D,20230920,000000,76.05,77.7,76.05,76.08,48784,0
+DOO.US,D,20230921,000000,75.53,75.93,73.975,74.12,53966,0
+DOO.US,D,20230922,000000,74.25,75.37,74.1,74.34,69742,0
+DOO.US,D,20230925,000000,73.37,74.855,73.37,74.35,59907,0
+DOO.US,D,20230926,000000,73.75,74.77,72.59,72.62,62447,0
+DOO.US,D,20230927,000000,72.92,74.28,72.13,72.33,77749,0
+DOO.US,D,20230928,000000,73.18,75.22,72.9,74.63,59498,0
+DOO.US,D,20230929,000000,75.27,76.485,75.27,75.86,97867,0
+DOO.US,D,20231002,000000,75.86,76.24,75.03,76.08,89062,0
+DOO.US,D,20231003,000000,75.83,76.23,73.41,74.16,112337,0
+DOO.US,D,20231004,000000,73.95,75.96,73.95,75.49,107248,0
+DOO.US,D,20231005,000000,74.89,75.42,73.57,75.04,77874,0
+DOO.US,D,20231006,000000,75.06,75.73,73.93,75.57,74935,0
+DOO.US,D,20231009,000000,74.71,76.39,74.14,76.23,21653,0
+DOO.US,D,20231010,000000,76.11,78.025,76.11,77.84,77622,0
+DOO.US,D,20231011,000000,77.94,79.405,77.93,79.31,85500,0
+DOO.US,D,20231012,000000,78.95,78.95,76.07,76.47,78885,0
+DOO.US,D,20231013,000000,76.7,76.755,75.5,75.71,36719,0
+DOO.US,D,20231016,000000,76.31,77.12,75.77,76.46,53591,0
+DOO.US,D,20231017,000000,75.87,77.164,75.87,76.74,40387,0
+DOO.US,D,20231018,000000,76.03,77.74,69.74,70.93,198773,0
+DOO.US,D,20231019,000000,70.64,72.735,70.35,70.94,91152,0
+DOO.US,D,20231020,000000,70.66,71.59,70.29,70.47,63285,0
+DOO.US,D,20231023,000000,70.02,71.36,69.3,69.37,72485,0
+DOO.US,D,20231024,000000,69.8,70.14,68.345,69.09,61647,0
+DOO.US,D,20231025,000000,68.74,69.23,68,68.45,69579,0
+DOO.US,D,20231026,000000,68.53,69.11,67.415,67.96,64501,0
+DOO.US,D,20231027,000000,68.02,69.32,67.09,67.49,65205,0
+DOO.US,D,20231030,000000,67.82,69.04,67.13,67.13,58692,0
+DOO.US,D,20231031,000000,66.87,68.43,66.79,67.62,96096,0
+DOO.US,D,20231101,000000,67.53,68.55,67.34,68.07,57881,0
+DOO.US,D,20231102,000000,69.48,70.8499,69.27,70.8,57762,0
+DOO.US,D,20231103,000000,71.72,74.09,71.69,74.08,91304,0
+DOO.US,D,20231106,000000,74.61,74.61,71.56,71.69,42174,0
+DOO.US,D,20231107,000000,70.98,71.57,70.33,70.33,33248,0
+DOO.US,D,20231108,000000,70.11,71.35,70.11,70.53,30785,0
+DOO.US,D,20231109,000000,70.71,71.57,68.88,69.49,38075,0
+DOO.US,D,20231110,000000,69.31,70.49,69.3,70.39,26643,0
+DOO.US,D,20231113,000000,69.85,70.32,69.48,69.66,34928,0
+DOO.US,D,20231114,000000,72.01,75.08,71.81,74.71,69051,0
+DOO.US,D,20231115,000000,74.74,77.122,74.74,76.17,62394,0
+DOO.US,D,20231116,000000,75.52,75.87,73.31,74.62,68337,0
+DOO.US,D,20231117,000000,75.52,75.52,74.13,75,45056,0
+DOO.US,D,20231120,000000,75.39,75.92,73.69,75.83,45409,0
+DOO.US,D,20231121,000000,74.855,75.06,73.24,73.33,55320,0
+DOO.US,D,20231122,000000,73.75,73.75,72.15,72.15,94411,0
+DOO.US,D,20231124,000000,72.28,72.99,72.24,72.32,23354,0
+DOO.US,D,20231127,000000,71.91,71.91,69.31,69.98,216260,0
+DOO.US,D,20231128,000000,70.15,70.9583,69.735,70.01,156428,0
+DOO.US,D,20231129,000000,71.12,71.22,69.57,69.92,195448,0
+DOO.US,D,20231130,000000,67.05,67.05,59.4,61.73,838192,0
+DOO.US,D,20231201,000000,60.6,63.49,58.67,63.26,331604,0
+DOO.US,D,20231204,000000,62.28,62.495,60.9,60.96,242621,0
+DOO.US,D,20231205,000000,60.66,61.72,59.11,59.18,234935,0
+DOO.US,D,20231206,000000,59.81,62.69,59.81,60.66,107575,0
+DOO.US,D,20231207,000000,60.66,61.88,60.33,61.22,95749,0
+DOO.US,D,20231208,000000,61,61.809,60.9521,61.09,79606,0
+DOO.US,D,20231211,000000,61.2,61.43,59.71,59.71,96932,0
+DOO.US,D,20231212,000000,59.71,60.98,57.49,57.99,161033,0
+DOO.US,D,20231213,000000,57.86,60.18,57.15,60.13,205243,0
+DOO.US,D,20231214,000000,61.35,66.33,60.99,65.51,248835,0
+DOO.US,D,20231215,000000,65.51,66.79,64.98,65.12,133344,0
+DOO.US,D,20231218,000000,65.25,66.15,64.84,65.14,111969,0
+DOO.US,D,20231219,000000,65.59,66.32,65.01,65.48,97416,0
+DOO.US,D,20231220,000000,65,66.87,65,66.01,125000,0
+DOO.US,D,20231221,000000,66.64,70,66.64,70,152818,0
+DOO.US,D,20231222,000000,70.75,72.26,70.26,71.49,119441,0
+DOO.US,D,20231226,000000,72.37,72.37,71.54,71.92,24538,0
+DOO.US,D,20231227,000000,72.22,73.05,71.67,72.48,89453,0
+DOO.US,D,20231228,000000,72.02,72.5,71.2,71.98,73348,0
+DOO.US,D,20231229,000000,71.64,73.06,71.4,71.69,69501,0
+DOO.US,D,20240102,000000,70.88,72.32,70.44,71.48,156733,0
+DOO.US,D,20240103,000000,70.67,70.71,68.77,69.37,169858,0
+DOO.US,D,20240104,000000,69.08,69.68,68.6,69.39,80963,0
+DOO.US,D,20240105,000000,69.22,70.71,69.22,70.39,82990,0
+DOO.US,D,20240108,000000,70.85,71.56,70.01,71.46,651137,0
+DOO.US,D,20240109,000000,70.89,71.38,70.16,70.45,155195,0
+DOO.US,D,20240110,000000,70.42,70.76,68.8544,68.96,52836,0
+DOO.US,D,20240111,000000,69.14,69.685,67.84,68.93,114836,0
+DOO.US,D,20240112,000000,69.07,69.24,65.68,65.97,71107,0
+DOO.US,D,20240116,000000,65.75,66.73,65.53,66.72,132532,0
+DOO.US,D,20240117,000000,65.87,67.88,65.87,67.77,88874,0
+DOO.US,D,20240118,000000,68.35,68.54,67.57,68.02,51720,0
+DOO.US,D,20240119,000000,67.92,69.42,67.49,69.25,36511,0
+DOO.US,D,20240122,000000,68.9,70.65,68.69,70.22,76808,0
+DOO.US,D,20240123,000000,69.04,69.04,65.64,67.17,131828,0
+DOO.US,D,20240124,000000,68.07,68.32,66.465,66.62,44016,0
+DOO.US,D,20240125,000000,67.14,67.42,65.54,66.32,148127,0
+DOO.US,D,20240126,000000,66.86,67.05,66.03,66.3,59903,0
+DOO.US,D,20240129,000000,65.83,67.27,65.56,67.14,82690,0
+DOO.US,D,20240130,000000,66.9,67.19,63.065,64.23,326456,0
+DOO.US,D,20240131,000000,63.98,64.72,62.87,63.1,225498,0
+DOO.US,D,20240201,000000,63.61,64.18,63.155,64.06,262045,0
+DOO.US,D,20240202,000000,63.34,63.45,62.18,62.89,288169,0
+DOO.US,D,20240205,000000,62.65,65.03,61.4,64.89,216602,0
+DOO.US,D,20240206,000000,64.76,67.01,64.545,66.88,186032,0
+DOO.US,D,20240207,000000,67.2,68.29,66.4828,68.28,104517,0
+DOO.US,D,20240208,000000,68.62,70.635,68.48,69.46,131550,0
+DOO.US,D,20240209,000000,69.9,70.35,68.23,68.38,99704,0
+DOO.US,D,20240212,000000,68.41,70.37,67.7,68.99,106181,0
+DOO.US,D,20240213,000000,67.51,67.51,64.4,65.3,129035,0
+DOO.US,D,20240214,000000,65.66,66.405,65.2,65.48,139846,0
+DOO.US,D,20240215,000000,65.64,67.66,65.52,67.53,95043,0
+DOO.US,D,20240216,000000,66.87,67.43,66.38,66.51,67385,0
+DOO.US,D,20240220,000000,65.675,66.8,64.9625,66.8,146228,0
+DOO.US,D,20240221,000000,66.2,68.59,66.2,68.41,142360,0
+DOO.US,D,20240222,000000,68.83,68.83,67.64,67.66,86000,0
+DOO.US,D,20240223,000000,68,68,66.06,66.23,100117,0
+DOO.US,D,20240226,000000,66.15,66.74,65.61,66.05,112867,0
+DOO.US,D,20240227,000000,66.63,66.65,65.79,66.28,67321,0
+DOO.US,D,20240228,000000,65.61,66.68,64.86,66.37,74011,0
+DOO.US,D,20240229,000000,67.26,67.26,64.91,65.93,103082,0
+DOO.US,D,20240301,000000,66.07,66.74,65.2,65.99,64556,0
+DOO.US,D,20240304,000000,66.43,66.43,64.1,64.15,68766,0
+DOO.US,D,20240305,000000,63.65,65.34,63.4621,64.17,88744,0
+DOO.US,D,20240306,000000,64.44,64.44,62.7,63.86,165375,0
+DOO.US,D,20240307,000000,63.84,64.775,63.49,64.21,117269,0
+DOO.US,D,20240308,000000,64.24,65.55,62.65,62.74,101679,0
+DOO.US,D,20240311,000000,62.5,63.66,62.15,62.59,68089,0
+DOO.US,D,20240312,000000,62.39,62.87,61.92,62.26,96579,0
+DOO.US,D,20240313,000000,62.28,63.34,62.21,62.74,147765,0
+DOO.US,D,20240314,000000,62.35,62.83,61.73,62.33,149142,0
+DOO.US,D,20240315,000000,62.1,63.48,61.08,61.23,162423,0
+DOO.US,D,20240318,000000,61.8,62.76,60.55,61.2,104613,0
+DOO.US,D,20240319,000000,61.33,62.045,60.42,61.42,106825,0
+DOO.US,D,20240320,000000,60.96,63.659,60.81,63.54,91247,0
+DOO.US,D,20240321,000000,64.03,64.23,62.9,63.56,98821,0
+DOO.US,D,20240322,000000,63.14,63.29,61.71,62.67,112917,0
+DOO.US,D,20240325,000000,62.6,63.22,61.18,61.22,101378,0
+DOO.US,D,20240326,000000,61.66,63.61,61.49,62.07,169019,0
+DOO.US,D,20240327,000000,62.5,63.93,62.33,63.65,153786,0
+DOO.US,D,20240328,000000,59.77,68.68,58.91,67.1,505993,0
+DOO.US,D,20240401,000000,67.2,72.389,66.8,72.17,278310,0
+DOO.US,D,20240402,000000,71.74,74.72,70.85,74.68,318175,0
+DOO.US,D,20240403,000000,74.41,75.59,73.39,74.14,215142,0
+DOO.US,D,20240404,000000,75.16,75.16,71.15,71.77,193023,0
+DOO.US,D,20240405,000000,71.62,74.23,70.5,72.71,244215,0
+DOO.US,D,20240408,000000,72.76,73.0875,71.545,72.07,83887,0
+DOO.US,D,20240409,000000,72.55,73.8,71.7,73.8,91130,0
+DOO.US,D,20240410,000000,72.27,73.88,71.86,72.84,195784,0
+DOO.US,D,20240411,000000,72.84,72.84,71.1,72.34,104715,0
+DOO.US,D,20240412,000000,72.02,72.02,69.2,69.77,158644,0
+DOO.US,D,20240415,000000,70.34,70.76,69.83,70.59,130820,0
+DOO.US,D,20240416,000000,68.59,72.355,67.9,72.02,248925,0
+DOO.US,D,20240417,000000,72.09,72.16,69.58,69.61,138749,0
+DOO.US,D,20240418,000000,69.78,69.78,66.85,68.06,101270,0
+DOO.US,D,20240419,000000,67.73,69.75,67.17,69.37,75023,0
+DOO.US,D,20240422,000000,69.25,71.02,68.32,68.67,152317,0
+DOO.US,D,20240423,000000,69.24,71.14,68.1,70.05,108774,0
+DOO.US,D,20240424,000000,69.95,70.78,68.94,69.27,55577,0
+DOO.US,D,20240425,000000,68.63,69.685,67.71,69.17,107918,0
+DOO.US,D,20240426,000000,69.05,69.98,68.49,68.74,61719,0
+DOO.US,D,20240429,000000,68.7,69.4,68.52,69.4,79944,0
+DOO.US,D,20240430,000000,68.71,68.9,67.26,67.27,76536,0
+DOO.US,D,20240501,000000,67.09,68.27,66.145,67.25,73155,0
+DOO.US,D,20240502,000000,67.87,68.01,67.18,68.01,67295,0
+DOO.US,D,20240503,000000,69.08,69.77,68.73,68.9,80578,0
+DOO.US,D,20240506,000000,69.38,69.71,68.62,68.89,59639,0
+DOO.US,D,20240507,000000,68.61,69.11,67.92,68.51,88871,0
+DOO.US,D,20240508,000000,67.75,69.46,67.73,69.3,153540,0
+DOO.US,D,20240509,000000,68.97,70.855,68.97,70.31,121261,0
+DOO.US,D,20240510,000000,70.62,70.62,69.22,70.38,85847,0
+DOO.US,D,20240513,000000,70.76,72.01,68.89,69.22,90225,0
+DOO.US,D,20240514,000000,69.92,70.54,68.84,70.32,98955,0
+DOO.US,D,20240515,000000,70.86,70.86,69.14,69.48,104090,0
+DOO.US,D,20240516,000000,69.83,69.83,68.77,68.97,96060,0
+DOO.US,D,20240517,000000,68.3,68.89,67.88,68.4,84806,0
+DOO.US,D,20240520,000000,68.42,68.42,67.5425,67.87,44590,0
+DOO.US,D,20240521,000000,68.13,69.18,67.85,68.09,150008,0
+DOO.US,D,20240522,000000,67.98,68.17,66.69,67.08,80047,0
+DOO.US,D,20240523,000000,67.1,67.1,65.7,66.55,98324,0
+DOO.US,D,20240524,000000,66.71,67.78,66.71,66.85,81436,0
+DOO.US,D,20240528,000000,67.19,67.3383,66.94,67.12,50930,0
+DOO.US,D,20240529,000000,66.29,66.75,65.09,65.2,97202,0
+DOO.US,D,20240530,000000,64.97,67.315,64.95,66.36,146483,0
+DOO.US,D,20240531,000000,62.5,67.57,60.81,62.5,365036,0
+DOO.US,D,20240603,000000,63.93,64.71,62.56,64.14,152301,0
+DOO.US,D,20240604,000000,63.49,64.29,60.76,61.62,245598,0
+DOO.US,D,20240605,000000,62.13,63.19,61.56,63.13,145949,0
+DOO.US,D,20240606,000000,62.77,63.77,62.63,63.35,122353,0
+DOO.US,D,20240607,000000,62.56,63.43,62.23,62.57,101660,0
+DOO.US,D,20240610,000000,62.18,62.18,60.605,61.22,132647,0
+DOO.US,D,20240611,000000,61.05,61.23,60.32,60.86,76321,0
+DOO.US,D,20240612,000000,61.62,63.4615,61.62,62.54,109892,0
+DOO.US,D,20240613,000000,61.97,62.57,61.71,62.37,80675,0
+DOO.US,D,20240614,000000,61.7,62.04,61.25,61.67,102911,0
+DOO.US,D,20240617,000000,61.52,63.6,61.52,63.2,113770,0
+DOO.US,D,20240618,000000,63.08,63.745,62,62.51,172196,0
+DOO.US,D,20240620,000000,62.09,63.9807,61.99,63.76,82410,0
+DOO.US,D,20240621,000000,63.51,64.95,63.31,63.99,131383,0
+DOO.US,D,20240624,000000,64.34,65.86,64,65.19,68805,0
+DOO.US,D,20240625,000000,64.92,65.28,62.63,62.93,90241,0
+DOO.US,D,20240626,000000,62.81,63.21,62.43,62.62,58632,0
+DOO.US,D,20240627,000000,62.97,63.44,62.05,63.36,136018,0
+DOO.US,D,20240628,000000,63.75,64.71,63.61,64.03,101253,0
+DOO.US,D,20240701,000000,64.09,64.7248,63,63.22,22060,0
+DOO.US,D,20240702,000000,63.07,64.32,63.07,64.17,106050,0
+DOO.US,D,20240703,000000,64.13,64.73,63.53,64.52,27040,0
+DOO.US,D,20240705,000000,64.55,64.92,62.8,63.18,78175,0
+DOO.US,D,20240708,000000,63.16,63.6493,61.835,62.03,59734,0
+DOO.US,D,20240709,000000,61.84,61.98,59.96,61.43,218419,0
+DOO.US,D,20240710,000000,61.46,63.9,61.46,63.68,67207,0
+DOO.US,D,20240711,000000,64.33,67.249,63.98,67.15,75576,0
+DOO.US,D,20240712,000000,67.2,69.86,67.2,69.32,118174,0
+DOO.US,D,20240715,000000,69.79,69.855,68.58,68.75,94078,0
+DOO.US,D,20240716,000000,68.73,71.1,68.64,70.89,73871,0
+DOO.US,D,20240717,000000,70.18,71.31,69.87,70.68,101287,0
+DOO.US,D,20240718,000000,70.21,71.6875,69.89,70.6,78121,0
+DOO.US,D,20240719,000000,70.3,70.76,69.01,69.33,116206,0
+DOO.US,D,20240722,000000,69.71,70.76,68.47,70.45,43696,0
+DOO.US,D,20240723,000000,69.29,69.29,65.2,68.42,292001,0
+DOO.US,D,20240724,000000,68.47,69.915,66.23,66.49,97696,0
+DOO.US,D,20240725,000000,66.49,69,65.79,68.34,84772,0
+DOO.US,D,20240726,000000,69.025,72.25,68.88,72.23,88811,0
+DOO.US,D,20240729,000000,72.44,72.46,69.71,70.76,118714,0
+DOO.US,D,20240730,000000,70.66,72.32,70.66,72.02,70168,0
+DOO.US,D,20240731,000000,72.94,74,71.815,72.42,52123,0
+DOO.US,D,20240801,000000,71.97,72.45,69.515,69.72,97281,0
+DOO.US,D,20240802,000000,68.32,69.445,67.77,69.34,108561,0
+DOO.US,D,20240805,000000,65.4,68.23,64.54,68.13,51932,0
+DOO.US,D,20240806,000000,68.21,69.08,67.26,67.84,213227,0
+DOO.US,D,20240807,000000,68.65,69.51,65.7,66.1,137311,0
+DOO.US,D,20240808,000000,67.09,67.89,66.42,67.4,165910,0
+DOO.US,D,20240809,000000,67.32,67.57,66.115,66.29,44722,0
+DOO.US,D,20240812,000000,66.23,66.9,65.18,65.42,53962,0
+DOO.US,D,20240813,000000,66.17,68.13,65.97,67.71,53520,0
+DOO.US,D,20240814,000000,67.42,68.25,66.84,66.99,96598,0
+DOO.US,D,20240815,000000,68.37,69.575,67.56,68.55,81924,0
+DOO.US,D,20240816,000000,68.12,69.42,68.12,69.05,37293,0
+DOO.US,D,20240819,000000,69.52,69.71,68.57,68.82,47816,0
+DOO.US,D,20240820,000000,69.02,69.17,68.02,69.07,83206,0
+DOO.US,D,20240821,000000,67.99,68.59,67.14,68.28,112505,0
+DOO.US,D,20240822,000000,68.73,68.73,67.17,67.41,93002,0
+DOO.US,D,20240823,000000,67.52,72.515,67.52,71.58,124585,0
+DOO.US,D,20240826,000000,71.67,72.84,71.48,71.7,79826,0
+DOO.US,D,20240827,000000,70.95,71.16,70.395,70.76,40808,0
+DOO.US,D,20240828,000000,70.51,71,70.16,70.8,50899,0
+DOO.US,D,20240829,000000,70.88,72.325,70.825,71.17,252085,0
+DOO.US,D,20240830,000000,71.73,72.52,70.865,72.38,89551,0
+DOO.US,D,20240903,000000,72.21,72.21,69.41,69.54,68570,0
+DOO.US,D,20240904,000000,69.42,69.7,68.42,68.89,63159,0
+DOO.US,D,20240905,000000,69.04,69.31,65.97,66.08,127956,0
+DOO.US,D,20240906,000000,61,66.3,60.72,62.91,496617,0
+DOO.US,D,20240909,000000,62.13,62.67,58.59,58.67,444845,0
+DOO.US,D,20240910,000000,58.68,58.68,57.28,58.22,224194,0
+DOO.US,D,20240911,000000,58.09,61.34,58.06,60.98,143603,0
+DOO.US,D,20240912,000000,61.46,62.89,61.07,62.29,144379,0
+DOO.US,D,20240913,000000,63.26,64.81,62.05,62.63,125099,0
+DOO.US,D,20240916,000000,62.67,63.445,60.48,60.49,177041,0
+DOO.US,D,20240917,000000,60.64,61.88,59.97,61.07,139445,0
+DOO.US,D,20240918,000000,61.01,62.375,60.74,60.93,137427,0
+DOO.US,D,20240919,000000,61.96,62.03,61.13,61.74,109053,0
+DOO.US,D,20240920,000000,61.82,61.82,60.6,61.52,94605,0
+DOO.US,D,20240923,000000,61.87,61.87,60.105,60.75,82280,0
+DOO.US,D,20240924,000000,60.94,61.42,60.27,60.55,89467,0
+DOO.US,D,20240925,000000,60.21,60.64,58.61,59.04,108876,0
+DOO.US,D,20240926,000000,59.76,61.26,59.45,60.48,98708,0
+DOO.US,D,20240927,000000,61.1,62.45,60.66,60.86,122066,0
+DOO.US,D,20240930,000000,60.89,61.16,59.075,59.54,107244,0
+DOO.US,D,20241001,000000,59.49,59.71,57.9301,58.41,136928,0
+DOO.US,D,20241002,000000,58.01,58.85,57.97,58.03,90317,0
+DOO.US,D,20241003,000000,57.69,58.62,57.16,58.62,99576,0
+DOO.US,D,20241004,000000,59.23,59.43,58.4702,59.31,76122,0
+DOO.US,D,20241007,000000,58.96,59.47,58.67,59.38,107703,0
+DOO.US,D,20241008,000000,59.25,59.34,58.5,58.53,120806,0
+DOO.US,D,20241009,000000,58.06,60.61,58.06,58.91,85811,0
+DOO.US,D,20241010,000000,58.6,59.23,57.84,58.14,123599,0
+DOO.US,D,20241011,000000,58.29,58.91,58.29,58.41,99875,0
+DOO.US,D,20241014,000000,58.14,58.79,57.86,58.54,45300,0
+DOO.US,D,20241015,000000,57.96,58.41,56.21,56.47,224008,0
+DOO.US,D,20241016,000000,56.96,57.815,56.95,57.06,74877,0
+DOO.US,D,20241017,000000,57.46,57.4915,56.115,57.27,173431,0
+DOO.US,D,20241018,000000,57.15,58.5,57.15,57.5,118904,0
+DOO.US,D,20241021,000000,57.36,57.5,55.67,55.75,89418,0
+DOO.US,D,20241022,000000,55.8,55.91,51.52,51.67,386320,0
+DOO.US,D,20241023,000000,51.6,51.6,49.92,51.17,209091,0
+DOO.US,D,20241024,000000,51.08,51.54,50.15,51,143236,0
+DOO.US,D,20241025,000000,51.02,52.22,50.42,50.68,75147,0
+DOO.US,D,20241028,000000,51.12,51.72,50.63,51.71,76451,0
+DOO.US,D,20241029,000000,51.35,51.79,50.52,51.19,83915,0
+DOO.US,D,20241030,000000,50.71,51.56,50.54,51.27,150472,0
+DOO.US,D,20241031,000000,51.38,51.38,49.21,49.27,148142,0
+DOO.US,D,20241101,000000,49.73,50.33,49,49.83,151771,0
+DOO.US,D,20241104,000000,49.93,50.97,49.93,50.45,119612,0
+DOO.US,D,20241105,000000,50.27,51.14,50.15,50.87,90931,0
+DOO.US,D,20241106,000000,52.56,52.56,50.15,50.31,237538,0
+DOO.US,D,20241107,000000,50.64,50.71,48.4,48.98,221025,0
+DOO.US,D,20241108,000000,48.71,49.56,47.98,49.41,105839,0
+DOO.US,D,20241111,000000,49.62,49.77,48.68,49.05,127506,0
+DOO.US,D,20241112,000000,48.75,49.15,47.91,48.13,112064,0
+DOO.US,D,20241113,000000,48.22,48.47,47.3564,47.73,129736,0
+DOO.US,D,20241114,000000,47.9,49.213,47.52,47.71,130958,0
+DOO.US,D,20241115,000000,47.89,48.37,47.385,48.09,91327,0
+DOO.US,D,20241118,000000,48.08,48.62,47.8068,48.19,110927,0
+DOO.US,D,20241119,000000,47.99,48.745,47.73,48.65,124976,0
+DOO.US,D,20241120,000000,48.39,48.39,47.07,47.78,125183,0
+DOO.US,D,20241121,000000,47.78,48.37,46.845,48.29,122897,0
+DOO.US,D,20241122,000000,48.32,49.08,47.98,48.51,129013,0
+DOO.US,D,20241125,000000,49.07,51.72,48.7,50.84,556592,0
+DOO.US,D,20241126,000000,49.66,50.28,46.94,47.56,264340,0
+DOO.US,D,20241127,000000,47.81,48.99,47.5362,48.38,222802,0
+DOO.US,D,20241129,000000,48.36,48.935,48.28,48.73,57077,0
+DOO.US,D,20241202,000000,48.73,49.84,48.595,49.6,137859,0
+DOO.US,D,20241203,000000,49.61,50.08,49.07,49.42,167234,0
+DOO.US,D,20241204,000000,49.5,49.82,47.58,48.45,126391,0
+DOO.US,D,20241205,000000,48.48,49.35,48.16,48.52,212851,0
+DOO.US,D,20241206,000000,52.76,55.5,51,51.42,389332,0
+DOO.US,D,20241209,000000,51.2,54.785,51.195,53.39,213520,0
+DOO.US,D,20241210,000000,52.94,53.45,51.82,52.38,166844,0
+DOO.US,D,20241211,000000,52.61,53.04,51.98,52.75,140798,0
+DOO.US,D,20241212,000000,52.19,52.36,50.645,51.52,127163,0
+DOO.US,D,20241213,000000,51.1,51.76,50.875,51.71,105404,0
+DOO.US,D,20241216,000000,51.66,51.77,50.57,50.75,180176,0
+DOO.US,D,20241217,000000,50.71,51.92,50.67,51.78,114661,0
+DOO.US,D,20241218,000000,51.83,52.01,49.82,50.03,172336,0
+DOO.US,D,20241219,000000,50.46,52.68,50.28,51.77,194415,0
+DOO.US,D,20241220,000000,51.38,53.41,51.1,52.59,272743,0
+DOO.US,D,20241223,000000,52.25,52.54,50.46,50.78,122462,0
+DOO.US,D,20241224,000000,50.79,50.79,49.89,50.48,66315,0
+DOO.US,D,20241226,000000,50.04,50.98,50.04,50.55,49650,0
+DOO.US,D,20241227,000000,50.27,50.72,49.535,50.34,71709,0
+DOO.US,D,20241230,000000,49.86,50.46,49.05,50.35,75326,0
+DOO.US,D,20241231,000000,50.34,51.18,50.34,50.87,71946,0
+DOO.US,D,20250102,000000,51,51.47,49.67,50.15,111081,0
+DOO.US,D,20250103,000000,50.06,51.1,49.55,51.09,80738,0
+DOO.US,D,20250106,000000,51.51,53.22,51.51,52.49,98967,0
+DOO.US,D,20250107,000000,52.7,53.27,52.015,52.69,101766,0
+DOO.US,D,20250108,000000,52.29,52.29,49.74,51.09,149058,0
+DOO.US,D,20250110,000000,50.42,51.65,50.38,50.99,87409,0
+DOO.US,D,20250113,000000,50.64,52.47,50.25,51.8,144097,0
+DOO.US,D,20250114,000000,51.95,52.78,51.635,52.78,76935,0
+DOO.US,D,20250115,000000,53.98,54.24,53.07,53.46,84909,0
+DOO.US,D,20250116,000000,53.34,53.85,52.435,53.58,142689,0
+DOO.US,D,20250117,000000,53.83,53.89,51.78,51.99,80146,0
+DOO.US,D,20250121,000000,53.24,54,52.11,53.67,126342,0
+DOO.US,D,20250122,000000,53.33,54.58,53.05,53.35,134034,0
+DOO.US,D,20250123,000000,52.97,53.86,52.845,53.41,73438,0
+DOO.US,D,20250124,000000,53.28,53.34,52.63,52.91,77670,0
+DOO.US,D,20250127,000000,52.87,53.18,51.755,52.79,179184,0
+DOO.US,D,20250128,000000,51.99,52.17,49.3,50.49,316064,0
+DOO.US,D,20250129,000000,50.42,50.42,48.97,49.22,114727,0
+DOO.US,D,20250130,000000,49.78,51.09,49.27,50.47,242554,0
+DOO.US,D,20250131,000000,50.5,51.49,47.18,47.81,294361,0
+DOO.US,D,20250203,000000,43.65,46.1,41.095,43.95,949664,0
+DOO.US,D,20250204,000000,44.11,45.48,43.9,44.23,314736,0
+DOO.US,D,20250205,000000,44.23,45.735,43.89,45.49,239158,0
+DOO.US,D,20250206,000000,45.92,46.5,42.89,43.57,852562,0
+DOO.US,D,20250207,000000,43.7,44.215,42.5401,42.79,288591,0
+DOO.US,D,20250210,000000,42.85,43.05,42.05,42.07,224657,0
+DOO.US,D,20250211,000000,41.56,42.2,41.15,41.49,166345,0
+DOO.US,D,20250212,000000,40.82,41.64,40.6825,41.41,133673,0
+DOO.US,D,20250213,000000,41.69,42.9688,41.43,42.7,158123,0
+DOO.US,D,20250214,000000,42.85,43.9,42.85,43.19,122120,0
+DOO.US,D,20250218,000000,43.48,44.18,43.11,43.69,133201,0
+DOO.US,D,20250219,000000,43.12,44.63,43.12,43.91,166707,0
+DOO.US,D,20250220,000000,43.91,44.55,41.97,41.99,160601,0
+DOO.US,D,20250221,000000,42.18,42.29,40.55,40.92,175994,0
+DOO.US,D,20250224,000000,40.8,41.82,40.52,41.1,140285,0
+DOO.US,D,20250225,000000,41.04,41.1,40.175,40.94,128672,0
+DOO.US,D,20250226,000000,40.99,41.12,40.13,40.4,97526,0
+DOO.US,D,20250227,000000,40.62,40.62,39.05,39.13,146533,0
+DOO.US,D,20250228,000000,39.06,39.92,38.685,39.65,131435,0
+DOO.US,D,20250303,000000,40.12,40.48,38.01,38.1,135331,0
+DOO.US,D,20250304,000000,37.5,38.21,36.63,37.56,201349,0
+DOO.US,D,20250305,000000,37.94,39.56,37.93,39.54,170103,0
+DOO.US,D,20250306,000000,39,40.675,38.94,40.455,184977,0
+DOO.US,D,20250307,000000,40.69,41.69,40.2,40.71,159231,0
+DOO.US,D,20250310,000000,40.39,41.66,40.29,40.88,141893,0
+DOO.US,D,20250311,000000,40.91,40.91,38.54,39.02,171238,0
+DOO.US,D,20250312,000000,39.145,39.86,38.265,39.56,163647,0
+DOO.US,D,20250313,000000,39.39,39.88,37.4,38.2,155579,0
+DOO.US,D,20250314,000000,38.45,38.685,38.03,38.505,69317,0
+DOO.US,D,20250317,000000,38.7,39.6,38.45,39.28,114684,0
+DOO.US,D,20250318,000000,39.31,39.655,38.75,39.11,112666,0
+DOO.US,D,20250319,000000,39.504,39.504,38.2943,38.73,120630,0
+DOO.US,D,20250320,000000,37.46,37.895,36.65,37.21,256057,0
+DOO.US,D,20250321,000000,36.66,37.184,36.27,36.65,293274,0
+DOO.US,D,20250324,000000,37.01,38.98,36.98,38.1,210486,0
+DOO.US,D,20250325,000000,38,38,35.54,35.54,371188,0
+DOO.US,D,20250326,000000,38.1,40.29,36.95,38.23,645926,0
+DOO.US,D,20250327,000000,37.38,37.9,35.37,35.46,285926,0
+DOO.US,D,20250328,000000,35.15,35.295,33.05,34,220942,0
+DOO.US,D,20250331,000000,33.47,34.635,33.08,33.81,260567,0
+DOO.US,D,20250401,000000,33.5,35.79,33.2,35.75,286489,0
+DOO.US,D,20250402,000000,35.45,36.81,35.25,36.57,239366,0
+DOO.US,D,20250403,000000,34.78,35.9556,34.78,35.38,570230,0
+DOO.US,D,20250404,000000,33.7,35.88,33.13,35.36,396749,0
+DOO.US,D,20250407,000000,33.99,36.87,33.85,35.69,618423,0
+DOO.US,D,20250408,000000,36.59,36.72,32.24,33.18,366697,0
+DOO.US,D,20250409,000000,32.66,37.47,32.66,37.3,410039,0
+DOO.US,D,20250410,000000,36.55,37.44,35.71,36.08,455876,0
+DOO.US,D,20250411,000000,36.14,36.915,35.08,36.65,232354,0
+DOO.US,D,20250414,000000,36.99,37.68,36.59,36.64,224899,0
+DOO.US,D,20250415,000000,36.71,36.71,34.11,34.16,176019,0
+DOO.US,D,20250416,000000,34.18,34.84,32.77,33.2,193135,0
+DOO.US,D,20250417,000000,33.17,33.56,32.27,32.44,322739,0
+DOO.US,D,20250421,000000,32.21,32.92,31.78,32.79,234930,0
+DOO.US,D,20250422,000000,33.11,33.7,32.17,32.88,203134,0
+DOO.US,D,20250423,000000,34.12,35.105,33.34,33.46,241701,0
+DOO.US,D,20250424,000000,33.71,34.71,33.65,34.56,152706,0
+DOO.US,D,20250425,000000,34.2,34.58,33.9901,34.52,125371,0
+DOO.US,D,20250428,000000,34.66,34.89,33.57,33.82,115087,0
+DOO.US,D,20250429,000000,33.43,34.11,33.13,33.97,175447,0
+DOO.US,D,20250430,000000,33.34,34.045,32.54,33.89,147928,0
+DOO.US,D,20250501,000000,34.09,34.465,33.71,33.76,155256,0
+DOO.US,D,20250502,000000,34.21,35.26,33.96,34.54,182093,0
+DOO.US,D,20250505,000000,34.38,34.56,33.75,33.91,119475,0
+DOO.US,D,20250506,000000,33.76,34.25,33.04,33.31,119892,0
+DOO.US,D,20250507,000000,33.82,34.64,33.22,34.63,305564,0
+DOO.US,D,20250508,000000,34.94,35.82,34.53,35.36,275575,0
+DOO.US,D,20250509,000000,35.37,36.705,35.34,35.61,225201,0
+DOO.US,D,20250512,000000,37.26,38.3,37.02,37.2,257540,0
+DOO.US,D,20250513,000000,37.14,38.15,37.01,37.66,148059,0
+DOO.US,D,20250514,000000,37.41,37.96,36.92,37.1,133777,0
+DOO.US,D,20250515,000000,36.98,37.165,36.605,36.76,106452,0
+DOO.US,D,20250516,000000,36.73,37.722,36.67,37.41,116451,0
+DOO.US,D,20250519,000000,37.05,37.68,36.705,37.45,73804,0
+DOO.US,D,20250520,000000,37.2,38.135,36.52,37.38,203182,0
+DOO.US,D,20250521,000000,36.8,37.29,35.64,35.76,137762,0
+DOO.US,D,20250522,000000,35.64,36.16,35.05,35.98,104975,0
+DOO.US,D,20250523,000000,35.24,36.18,35.02,35.84,85646,0
+DOO.US,D,20250527,000000,36.86,37.25,36.265,36.6,161382,0
+DOO.US,D,20250528,000000,36.17,36.88,35.9,35.92,178431,0
+DOO.US,D,20250529,000000,38.18,41.22,38.18,40.55,700754,0
+DOO.US,D,20250530,000000,42,44.66,41.93,44,600351,0
+DOO.US,D,20250602,000000,43.19,44.79,43.1401,44.54,302628,0
+DOO.US,D,20250603,000000,44.54,45.7,43.975,45.24,173206,0
+DOO.US,D,20250604,000000,45.37,46.92,45.27,46.59,208601,0
+DOO.US,D,20250605,000000,46.26,47.445,46.06,47.06,166002,0
+DOO.US,D,20250606,000000,47.22,47.68,46.58,46.67,229411,0
+DOO.US,D,20250609,000000,46.96,47.75,46.86,47.18,159939,0
+DOO.US,D,20250610,000000,47.42,49,47.34,48.83,184292,0
+DOO.US,D,20250611,000000,49,49.74,48.76,49.16,268108,0
+DOO.US,D,20250612,000000,48.73,50.25,48.13,48.83,313140,0
+DOO.US,D,20250613,000000,48.02,49.09,47.69,47.89,131324,0
+DOO.US,D,20250616,000000,48.51,49.03,47.865,48.79,176134,0
+DOO.US,D,20250617,000000,48.41,48.51,47.01,47.21,284527,0
+DOO.US,D,20250618,000000,47.49,48.545,47.49,47.63,244816,0
+DOO.US,D,20250620,000000,47.51,47.78,46.69,46.96,459667,0
+DOO.US,D,20250623,000000,46.88,47.95,46.23,47.85,311959,0
+DOO.US,D,20250624,000000,48.15,49.3,47.98,48.005,203706,0
+DOO.US,D,20250625,000000,47.99,48.22,46.82,47.47,223036,0
+DOO.US,D,20250626,000000,47.51,48.55,47.51,48.52,583022,0
+DOO.US,D,20250627,000000,48.55,49.28,47.78,48.4,520700,0
+DOO.US,D,20250630,000000,48.36,48.89,47.97,48.47,558060,0
+DOO.US,D,20250701,000000,48.42,51.36,47.97,50.22,634794,0
+DOO.US,D,20250702,000000,50.35,52.46,49.955,52.44,556981,0
+DOO.US,D,20250703,000000,52.55,52.705,51.47,52.48,231230,0
+DOO.US,D,20250707,000000,50.88,51.93,50.45,50.93,185279,0
+DOO.US,D,20250708,000000,50.86,52.11,50.57,50.65,158329,0
+DOO.US,D,20250709,000000,51.02,51.4,50.255,50.435,220965,0
+DOO.US,D,20250710,000000,50.44,52.06,50.26,51.21,203551,0
+DOO.US,D,20250711,000000,50.48,51.085,49.96,50.02,176100,0
+DOO.US,D,20250714,000000,50.04,50.08,48.95,49.07,181940,0
+DOO.US,D,20250715,000000,49.56,49.65,48.31,48.31,150451,0
+DOO.US,D,20250716,000000,48.55,48.68,47.855,48.36,119230,0
+DOO.US,D,20250717,000000,48.28,49.46,48.18,49.12,116214,0
+DOO.US,D,20250718,000000,49.49,49.655,48.05,48.215,118212,0
+DOO.US,D,20250721,000000,48.34,49.08,47.74,47.83,148374,0
+DOO.US,D,20250722,000000,48.28,50.4,48.28,50.05,156511,0
+DOO.US,D,20250723,000000,50.56,51.86,50.39,51.86,176339,0
+DOO.US,D,20250724,000000,51.47,51.47,49.67,49.92,180051,0
+DOO.US,D,20250725,000000,50.15,50.24,49.46,49.99,130463,0
+DOO.US,D,20250728,000000,50.07,50.26,49.04,49.37,133944,0
+DOO.US,D,20250729,000000,50.06,53.14,49.97,53.03,680813,0
+DOO.US,D,20250730,000000,53.23,53.23,51.17,51.37,304619,0
+DOO.US,D,20250731,000000,51.08,51.33,50.17,50.51,218970,0
+DOO.US,D,20250801,000000,50.01,50.35,48.665,49.31,232009,0
+DOO.US,D,20250804,000000,49.135,50.485,49.135,50.24,166848,0
+DOO.US,D,20250805,000000,50.46,51.4368,49.97,50.9,239619,0
+DOO.US,D,20250806,000000,51.08,51.2674,50.285,51.09,295449,0
+DOO.US,D,20250807,000000,51.6,51.91,50.98,51.56,196400,0
+DOO.US,D,20250808,000000,51.53,52.41,51.24,51.25,239655,0
+DOO.US,D,20250811,000000,51.01,52.04,50.68,51.77,206672,0
+DOO.US,D,20250812,000000,51.87,54.81,51.7701,54.79,272818,0
+DOO.US,D,20250813,000000,55.21,57.31,54.69,57.2,268104,0
+DOO.US,D,20250814,000000,56.19,57.89,56.12,57.55,342554,0
+DOO.US,D,20250815,000000,58.02,58.115,56.55,56.605,407672,0
+DOO.US,D,20250818,000000,57.08,58.2,56.6,58.06,313227,0
+DOO.US,D,20250819,000000,58.56,59.24,57.34,57.92,176289,0
+DOO.US,D,20250820,000000,57.82,57.82,56.42,56.43,400335,0
+DOO.US,D,20250821,000000,55.96,56.15,54.95,55.38,268663,0
+DOO.US,D,20250822,000000,55.68,58.7,55.38,58.39,405595,0
+DOO.US,D,20250825,000000,58.15,58.265,57.22,57.42,224900,0
+DOO.US,D,20250826,000000,57.385,58.04,56.565,56.81,238569,0
+DOO.US,D,20250827,000000,56.96,57.29,56.46,57.03,238447,0
+DOO.US,D,20250828,000000,57.23,57.59,56.08,57.49,390620,0
+DOO.US,D,20250829,000000,62.42,64.42,61.17,62.98,974172,0
+DOO.US,D,20250902,000000,63.17,67.33,63.17,66.71,869501,0
+DOO.US,D,20250903,000000,66.67,67.08,64.75,65.13,471535,0
+DOO.US,D,20250904,000000,65,65.82,64.56,65.42,317623,0
+DOO.US,D,20250905,000000,66.02,66.82,65.27,65.5,290783,0
+DOO.US,D,20250908,000000,65.65,68.42,64.88,68.36,362208,0
+DOO.US,D,20250909,000000,65.84,66.22,63.61,65.27,438519,0
+DOO.US,D,20250910,000000,65.54,65.54,64.22,64.27,217636,0
+DOO.US,D,20250911,000000,64.71,65.18,64.46,65.13,212215,0
+DOO.US,D,20250912,000000,64.56,65.66,64.135,64.3,205742,0
+DOO.US,D,20250915,000000,64.88,65.1,63.915,64.61,334960,0
+DOO.US,D,20250916,000000,64.56,65.325,64.175,65.05,356746,0
+DOO.US,D,20250917,000000,65.6,65.67,63.47,63.96,321383,0
+DOO.US,D,20250918,000000,64.22,64.22,63.0829,63.41,261416,0
+DOO.US,D,20250919,000000,64.3,64.3,60.98,61.105,333551,0
+DOO.US,D,20250922,000000,60.57,62,60.49,61.665,242269,0
+DOO.US,D,20250923,000000,61.93,62.43,60.135,60.35,201947,0
+DOO.US,D,20250924,000000,60.49,61.19,60.03,60.77,230213,0
+DOO.US,D,20250925,000000,60.01,60.565,59.59,60.47,295386,0
+DOO.US,D,20250926,000000,60.41,60.89,60.19,60.71,218160,0
+DOO.US,D,20250929,000000,60.77,60.77,59.93,60.55,119372,0
+DOO.US,D,20250930,000000,60.28,60.95,59.78,60.78,126541,0
+DOO.US,D,20251001,000000,62.53,64.41,62.51,64.04,287002,0
+DOO.US,D,20251002,000000,64.53,67.065,64.33,66.85,317365,0
+DOO.US,D,20251003,000000,66.82,68.05,66.6842,68.02,384204,0
+DOO.US,D,20251006,000000,68.13,68.13,66.45,66.77,225581,0
+DOO.US,D,20251007,000000,66.77,67.68,65.705,66.46,152429,0
+DOO.US,D,20251008,000000,66.4,67.425,66.38,66.99,113285,0
+DOO.US,D,20251009,000000,67.085,67.935,65.75,65.9,212679,0
+DOO.US,D,20251010,000000,66,66.87,63.76,63.86,336462,0
+DOO.US,D,20251013,000000,64.39,65.67,64.03,65.21,121123,0
+DOO.US,D,20251014,000000,65.14,67.975,63.91,67.72,360097,0
+DOO.US,D,20251015,000000,68.35,68.45,66.06,67.12,403692,0
+DOO.US,D,20251016,000000,67.71,67.71,66.22,66.69,149963,0
+DOO.US,D,20251017,000000,66.8784,67.61,66.08,67.43,127124,0
+DOO.US,D,20251020,000000,68.07,68.07,66.1,66.23,123196,0
+DOO.US,D,20251021,000000,66.24,67.13,65.74,65.94,104161,0
+DOO.US,D,20251022,000000,65.55,66.37,64.79,65.25,120485,0
+DOO.US,D,20251023,000000,65.51,66.69,64.91,66.61,117846,0
+DOO.US,D,20251024,000000,66.91,67.51,66.69,67.26,67083,0
+DOO.US,D,20251027,000000,67.85,68.18,66.605,66.71,78832,0
+DOO.US,D,20251028,000000,66.645,67.305,65.7,65.79,80538,0
+DOO.US,D,20251029,000000,66.135,66.22,64.13,64.42,88531,0
+DOO.US,D,20251030,000000,64.13,64.76,63.66,63.87,123986,0
+DOO.US,D,20251031,000000,63.42,63.71,62.55,62.82,78461,0
+DOO.US,D,20251103,000000,62.45,62.45,61.4,62.36,121964,0
+DOO.US,D,20251104,000000,62.03,62.77,61.55,61.72,105551,0
+DOO.US,D,20251105,000000,62.38,63.8,62.06,63.31,163185,0
+DOO.US,D,20251106,000000,63.38,63.38,62.265,62.66,119951,0
+DOO.US,D,20251107,000000,62.29,64.145,62.29,63.91,96946,0
+DOO.US,D,20251110,000000,63.99,64.07,63.16,63.7,67238,0
+DOO.US,D,20251111,000000,63.86,64.76,63.63,64.39,42336,0
+DOO.US,D,20251112,000000,65.18,65.405,64.61,64.81,66765,0
+DOO.US,D,20251113,000000,64.46,65.25,63.67,64.12,70959,0
+DOO.US,D,20251114,000000,64.67,64.67,62.44,64.11,130245,0
+DOO.US,D,20251117,000000,63.65,64.39,63.0463,63.93,109997,0
+DOO.US,D,20251118,000000,63.71,63.88,62.76,62.86,128520,0
+DOO.US,D,20251119,000000,63.64,63.64,61.73,61.85,71485,0
+DOO.US,D,20251120,000000,61.68,63.92,61.68,62.19,79628,0
+DOO.US,D,20251121,000000,62.27,64.775,62.27,64.28,124619,0
+DOO.US,D,20251124,000000,64.25,65.26,63.47,64.51,143745,0
+DOO.US,D,20251125,000000,65.66,70.155,65.1825,69.7,407673,0
+DOO.US,D,20251126,000000,69.39,69.52,68.41,69.27,143443,0
+DOO.US,D,20251128,000000,70.91,70.91,69.09,69.11,44482,0
+DOO.US,D,20251201,000000,68.77,70.06,68.77,69.58,101507,0
+DOO.US,D,20251202,000000,69.36,69.77,68.605,69.41,122935,0
+DOO.US,D,20251203,000000,69.49,70.89,69.49,70.77,151616,0
+DOO.US,D,20251204,000000,76.36,78.07,71.03,75.29,1230214,0
+DOO.US,D,20251205,000000,76.79,77.45,74.49,76.66,353735,0
+DOO.US,D,20251208,000000,81.67,81.67,74.54,74.74,74200,0
+DOO.US,D,20251209,000000,73.7,75.81,73.7,74.75,76917,0
+DOO.US,D,20251210,000000,75.03,76.415,74.71,75.45,136846,0
+DOO.US,D,20251211,000000,75.75,77.44,75.5,77.4,96630,0
+DOO.US,D,20251212,000000,77.4,78.36,76.87,77.515,118360,0
+DOO.US,D,20251215,000000,77.97,77.97,76.25,76.94,100518,0
+DOO.US,D,20251216,000000,76,76.34,74.41,75.18,186798,0
+DOO.US,D,20251217,000000,75.17,76.595,75.0525,75.52,141120,0
+DOO.US,D,20251218,000000,74.1,74.37,70.84,71.29,416451,0
+DOO.US,D,20251219,000000,71.29,72.45,71.185,71.8,322936,0
+DOO.US,D,20251222,000000,72.32,73.4,71.89,72.96,238190,0
+DOO.US,D,20251223,000000,73.3,73.3,72.08,72.75,98409,0
+DOO.US,D,20251224,000000,72.43,72.815,72.26,72.28,76700,0
+DOO.US,D,20251226,000000,72.48,73.72,72.3,72.64,134002,0
+DOO.US,D,20251229,000000,72.46,73.785,71.9657,72.28,60076,0
+DOO.US,D,20251230,000000,72.415,72.615,71.365,71.5,130924,0
+DOO.US,D,20251231,000000,71.74,71.755,70.51,70.76,100810,0
+DOO.US,D,20260102,000000,70.85,71.89,70.57,71.89,64705,0
+DOO.US,D,20260105,000000,72.14,73.37,71.73,72.36,172852,0
+DOO.US,D,20260106,000000,72.57,73.395,71.79,73.12,133987,0
+DOO.US,D,20260107,000000,73.52,73.52,71.52,71.67,111431,0
+DOO.US,D,20260108,000000,72.33,74.125,71.01,73.37,162378,0
+DOO.US,D,20260109,000000,73.5,74.3599,70.635,71.21,195762,0
+DOO.US,D,20260112,000000,71.23,73.14,70.53,72.69,102938,0
+DOO.US,D,20260113,000000,73,74.36,72.27,73.64,258791,0
+DOO.US,D,20260114,000000,74.135,78.11,74.135,77.63,182753,0
+DOO.US,D,20260115,000000,77.43,79.77,76.99,78.66,217484,0
+DOO.US,D,20260116,000000,78.38,79.065,77.86,78.19,116204,0
+DOO.US,D,20260120,000000,76.63,77.195,75.0007,75.75,154012,0
+DOO.US,D,20260121,000000,75.28,79.82,75.28,79.46,147978,0
+DOO.US,D,20260122,000000,79.67,80.81,79.08,80.64,113354,0
+DOO.US,D,20260123,000000,80.445,81.24,80.16,80.59,138435,0
+DOO.US,D,20260126,000000,79.76,81.885,79.76,81.15,162094,0
+DOO.US,D,20260127,000000,80.9,81.51,78.15,79.61,118563,0
+DOO.US,D,20260128,000000,80.47,80.47,77.25,78.55,225069,0
+DOO.US,D,20260129,000000,79.4,79.4,77.56,78.14,129331,0
+DOO.US,D,20260130,000000,77.6,78.2325,74.58,75.37,98131,0
+DOO.US,D,20260202,000000,75.4,77.77,75.4,77.77,83933,0
+DOO.US,D,20260203,000000,77.76,78.895,77.435,78.46,118637,0
+DOO.US,D,20260204,000000,78.12,80.87,78.12,79.92,219545,0
+DOO.US,D,20260205,000000,79.21,79.21,76.14,76.47,138854,0
+DOO.US,D,20260206,000000,76.72,78.83,76.72,77.845,77586,0
+DOO.US,D,20260209,000000,78.09,79.87,77.96,79.25,82218,0
+DOO.US,D,20260210,000000,78.83,80.66,78.825,78.87,210091,0
+DOO.US,D,20260211,000000,79,79.62,78.405,79.13,82241,0
+DOO.US,D,20260212,000000,79.13,79.515,75.865,76.42,145766,0
+DOO.US,D,20260213,000000,77.15,78.97,76.7,78.59,153093,0
+DOO.US,D,20260217,000000,77.98,80.49,77.33,79.86,309974,0
+DOO.US,D,20260218,000000,80.15,81.31,79.6,79.92,121566,0
diff --git a/daily/us/nasdaq stocks/1/dsac.us.txt b/daily/us/nasdaq stocks/1/dsac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..afc032839a6a37ce89c581d50b075bbd7698c2ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsac.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSAC.US,D,20260129,000000,10,10.04,9.96,10,24122,0
+DSAC.US,D,20260130,000000,9.93,9.931,9.93,9.93,26966,0
+DSAC.US,D,20260202,000000,9.95,10,9.95,9.98,23362,0
+DSAC.US,D,20260203,000000,9.98,9.98,9.98,9.98,5016,0
+DSAC.US,D,20260204,000000,9.98,9.98,9.98,9.98,5092,0
+DSAC.US,D,20260205,000000,10.03,10.04,9.95,9.96,116580,0
+DSAC.US,D,20260206,000000,9.95,10,9.95,9.98,191585,0
+DSAC.US,D,20260210,000000,9.96,9.97,9.96,9.97,227931,0
+DSAC.US,D,20260211,000000,9.971,9.971,9.97,9.97,5536,0
+DSAC.US,D,20260213,000000,9.96,9.96,9.96,9.96,161029,0
+DSAC.US,D,20260217,000000,9.96,9.96,9.96,9.96,4110,0
+DSAC.US,D,20260218,000000,9.96,9.96,9.96,9.96,128029,0
diff --git a/daily/us/nasdaq stocks/1/dsgx.us.txt b/daily/us/nasdaq stocks/1/dsgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74a2d5df8f46a6b8e0db14182ab2757c4c5fa07c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsgx.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSGX.US,D,20050225,000000,1.84,1.89,1.82,1.89,22000,0
+DSGX.US,D,20050228,000000,1.86,2,1.86,1.93,53530,0
+DSGX.US,D,20050301,000000,1.97,2.13,1.97,2.02,118824,0
+DSGX.US,D,20050302,000000,2.01,2.05,1.86,1.94,50200,0
+DSGX.US,D,20050303,000000,2.01,2.2,1.94,1.94,1208819,0
+DSGX.US,D,20050304,000000,1.98,2.03,1.91,1.99,173048,0
+DSGX.US,D,20050307,000000,1.98,2,1.86,1.9,285566,0
+DSGX.US,D,20050308,000000,1.9,1.9,1.87,1.88,81293,0
+DSGX.US,D,20050309,000000,1.86,1.9,1.86,1.89,51700,0
+DSGX.US,D,20050310,000000,1.85,1.9,1.85,1.9,54139,0
+DSGX.US,D,20050311,000000,1.93,1.97,1.89,1.9,92373,0
+DSGX.US,D,20050314,000000,1.88,1.95,1.85,1.88,68360,0
+DSGX.US,D,20050315,000000,1.73,1.95,1.7,1.87,57646,0
+DSGX.US,D,20050316,000000,1.82,1.85,1.8,1.83,2200,0
+DSGX.US,D,20050317,000000,1.83,1.94,1.78,1.91,22145,0
+DSGX.US,D,20050318,000000,1.92,1.95,1.89,1.91,24410,0
+DSGX.US,D,20050321,000000,1.91,1.91,1.86,1.91,8630,0
+DSGX.US,D,20050322,000000,1.9,1.92,1.82,1.84,3500,0
+DSGX.US,D,20050323,000000,1.72,1.85,1.72,1.79,34310,0
+DSGX.US,D,20050324,000000,1.85,1.9,1.8,1.83,13001,0
+DSGX.US,D,20050328,000000,1.81,1.88,1.8,1.8,14425,0
+DSGX.US,D,20050329,000000,1.78,1.85,1.76,1.78,9878,0
+DSGX.US,D,20050330,000000,1.8,1.82,1.8,1.81,8308,0
+DSGX.US,D,20050331,000000,1.81,1.88,1.79,1.88,9370,0
+DSGX.US,D,20050401,000000,1.83,1.83,1.79,1.81,2300,0
+DSGX.US,D,20050404,000000,1.81,1.81,1.71,1.71,14000,0
+DSGX.US,D,20050405,000000,1.73,1.74,1.69,1.72,33400,0
+DSGX.US,D,20050406,000000,1.73,1.75,1.71,1.71,2400,0
+DSGX.US,D,20050407,000000,1.69,1.73,1.68,1.68,21700,0
+DSGX.US,D,20050408,000000,1.64,1.72,1.64,1.67,60101,0
+DSGX.US,D,20050411,000000,1.7,1.7,1.68,1.69,400,0
+DSGX.US,D,20050412,000000,1.65,1.69,1.59,1.69,38290,0
+DSGX.US,D,20050413,000000,1.6,1.67,1.6,1.64,15406,0
+DSGX.US,D,20050414,000000,1.62,1.64,1.62,1.64,800,0
+DSGX.US,D,20050415,000000,1.62,1.63,1.59,1.6,34601,0
+DSGX.US,D,20050418,000000,1.48,1.64,1.46,1.55,30577,0
+DSGX.US,D,20050419,000000,1.56,1.65,1.56,1.65,26550,0
+DSGX.US,D,20050420,000000,1.69,1.76,1.65,1.69,24900,0
+DSGX.US,D,20050421,000000,1.71,1.8,1.71,1.8,13900,0
+DSGX.US,D,20050422,000000,1.75,1.78,1.74,1.77,5700,0
+DSGX.US,D,20050425,000000,1.74,1.8,1.72,1.75,2000,0
+DSGX.US,D,20050426,000000,1.74,1.78,1.74,1.75,1170,0
+DSGX.US,D,20050427,000000,1.82,1.82,1.76,1.79,5724,0
+DSGX.US,D,20050428,000000,1.77,1.79,1.73,1.73,10409,0
+DSGX.US,D,20050429,000000,1.55,1.86,1.55,1.86,27704,0
+DSGX.US,D,20050502,000000,1.86,1.86,1.75,1.76,10010,0
+DSGX.US,D,20050503,000000,1.87,1.96,1.87,1.96,32546,0
+DSGX.US,D,20050504,000000,1.98,1.98,1.89,1.93,24777,0
+DSGX.US,D,20050505,000000,1.88,1.93,1.88,1.92,5800,0
+DSGX.US,D,20050506,000000,1.91,1.91,1.88,1.9,10200,0
+DSGX.US,D,20050509,000000,1.85,1.92,1.85,1.92,5900,0
+DSGX.US,D,20050510,000000,1.9,1.97,1.9,1.94,12012,0
+DSGX.US,D,20050511,000000,1.95,1.97,1.93,1.93,2740,0
+DSGX.US,D,20050512,000000,1.92,1.98,1.92,1.98,6737,0
+DSGX.US,D,20050513,000000,2.03,2.03,1.94,1.96,5407,0
+DSGX.US,D,20050516,000000,1.98,2.08,1.95,2.07,32200,0
+DSGX.US,D,20050517,000000,2.01,2.03,1.99,2.02,9000,0
+DSGX.US,D,20050518,000000,2.03,2.06,1.95,1.95,92640,0
+DSGX.US,D,20050519,000000,1.93,2,1.89,1.98,14711,0
+DSGX.US,D,20050520,000000,1.96,1.96,1.85,1.87,22790,0
+DSGX.US,D,20050523,000000,1.76,1.94,1.76,1.92,2070,0
+DSGX.US,D,20050524,000000,1.91,1.99,1.89,1.92,23284,0
+DSGX.US,D,20050525,000000,2.03,2.08,1.97,2.03,98493,0
+DSGX.US,D,20050526,000000,2.05,2.09,1.93,2.08,76100,0
+DSGX.US,D,20050527,000000,2.09,2.25,2.09,2.21,83825,0
+DSGX.US,D,20050531,000000,2.21,2.21,2.07,2.19,26150,0
+DSGX.US,D,20050601,000000,2.2,2.2,2.12,2.18,8107,0
+DSGX.US,D,20050602,000000,2.13,2.14,2.01,2.1,36860,0
+DSGX.US,D,20050603,000000,2.07,2.07,2,2.04,13100,0
+DSGX.US,D,20050606,000000,1.98,2.02,1.98,2.01,12700,0
+DSGX.US,D,20050607,000000,2.06,2.15,2.02,2.08,10153,0
+DSGX.US,D,20050608,000000,2.06,2.12,2.03,2.1,5114,0
+DSGX.US,D,20050609,000000,2.05,2.1,2.03,2.03,11120,0
+DSGX.US,D,20050610,000000,2.06,2.06,2.04,2.04,1200,0
+DSGX.US,D,20050613,000000,2.15,2.15,1.95,2,10065,0
+DSGX.US,D,20050614,000000,2.05,2.11,1.98,2.08,8608,0
+DSGX.US,D,20050615,000000,2.06,2.09,2.02,2.06,4900,0
+DSGX.US,D,20050616,000000,1.93,2.2,1.93,2.2,20590,0
+DSGX.US,D,20050617,000000,2.17,2.23,2.14,2.21,20575,0
+DSGX.US,D,20050620,000000,2.24,2.27,2.16,2.2,7390,0
+DSGX.US,D,20050621,000000,2.14,2.2,2.11,2.13,6838,0
+DSGX.US,D,20050622,000000,1.9,2.23,1.9,2.15,113894,0
+DSGX.US,D,20050623,000000,2.11,2.2,2.1,2.16,8016,0
+DSGX.US,D,20050624,000000,2.11,2.18,2.07,2.07,6340,0
+DSGX.US,D,20050627,000000,2.08,2.1,2.03,2.1,23633,0
+DSGX.US,D,20050628,000000,2.11,2.2,2.06,2.16,21400,0
+DSGX.US,D,20050629,000000,2.11,2.23,2.11,2.21,46116,0
+DSGX.US,D,20050630,000000,2.21,2.23,2.19,2.22,32580,0
+DSGX.US,D,20050701,000000,2.2,2.22,2.19,2.21,6000,0
+DSGX.US,D,20050705,000000,2.14,2.3,2.14,2.22,27893,0
+DSGX.US,D,20050706,000000,2.29,2.29,2.24,2.26,14596,0
+DSGX.US,D,20050707,000000,2.26,2.35,2.21,2.28,26900,0
+DSGX.US,D,20050708,000000,2.25,2.32,2.25,2.31,16110,0
+DSGX.US,D,20050711,000000,2.3,2.31,2.27,2.29,17850,0
+DSGX.US,D,20050712,000000,2.31,2.37,2.21,2.21,9512,0
+DSGX.US,D,20050713,000000,2.2,2.32,2.2,2.32,8698,0
+DSGX.US,D,20050714,000000,2.4,2.5,2.35,2.42,71575,0
+DSGX.US,D,20050715,000000,2.44,2.46,2.37,2.45,13100,0
+DSGX.US,D,20050718,000000,2.45,2.56,2.45,2.46,75460,0
+DSGX.US,D,20050719,000000,2.45,2.48,2.37,2.48,23736,0
+DSGX.US,D,20050720,000000,2.45,2.47,2.42,2.47,16384,0
+DSGX.US,D,20050721,000000,2.43,2.48,2.42,2.46,11510,0
+DSGX.US,D,20050722,000000,2.43,2.48,2.43,2.43,9140,0
+DSGX.US,D,20050725,000000,2.43,2.47,2.35,2.42,12908,0
+DSGX.US,D,20050726,000000,2.59,2.59,2.38,2.42,29599,0
+DSGX.US,D,20050727,000000,2.42,2.55,2.41,2.49,51130,0
+DSGX.US,D,20050728,000000,2.45,2.49,2.43,2.48,9400,0
+DSGX.US,D,20050729,000000,2.48,2.48,2.45,2.45,25161,0
+DSGX.US,D,20050801,000000,2.41,2.44,2.33,2.4,14421,0
+DSGX.US,D,20050802,000000,2.56,2.56,2.39,2.45,3200,0
+DSGX.US,D,20050803,000000,2.43,2.45,2.37,2.37,6800,0
+DSGX.US,D,20050804,000000,2.4,2.44,2.38,2.44,2355,0
+DSGX.US,D,20050805,000000,2.43,2.43,2.35,2.39,14100,0
+DSGX.US,D,20050808,000000,2.34,2.34,2.3,2.33,7700,0
+DSGX.US,D,20050809,000000,2.3,2.3,2.21,2.22,25525,0
+DSGX.US,D,20050810,000000,2.22,2.22,1.95,2.08,34300,0
+DSGX.US,D,20050811,000000,1.98,2.22,1.98,2.21,14500,0
+DSGX.US,D,20050812,000000,2.13,2.22,2.11,2.18,4200,0
+DSGX.US,D,20050815,000000,2.09,2.14,2.09,2.1,16398,0
+DSGX.US,D,20050816,000000,2.11,2.13,2.1,2.12,7400,0
+DSGX.US,D,20050817,000000,2.02,2.11,2.02,2.06,20973,0
+DSGX.US,D,20050818,000000,2.04,2.06,2.04,2.04,8700,0
+DSGX.US,D,20050819,000000,2.04,2.09,2.04,2.06,10881,0
+DSGX.US,D,20050822,000000,2.06,2.13,2.03,2.07,18900,0
+DSGX.US,D,20050823,000000,2.11,2.2,2.1,2.16,4400,0
+DSGX.US,D,20050824,000000,2.17,2.21,2.14,2.21,3800,0
+DSGX.US,D,20050825,000000,2.23,2.3,2.22,2.22,10777,0
+DSGX.US,D,20050826,000000,2.22,2.26,2.22,2.25,5261,0
+DSGX.US,D,20050829,000000,2.21,2.23,2.17,2.21,2900,0
+DSGX.US,D,20050830,000000,2.16,2.19,2.14,2.14,8900,0
+DSGX.US,D,20050831,000000,2.13,2.23,2.13,2.22,8200,0
+DSGX.US,D,20050901,000000,2.24,2.3,2.17,2.17,2300,0
+DSGX.US,D,20050902,000000,2.16,2.16,2.11,2.12,35275,0
+DSGX.US,D,20050906,000000,2.12,2.19,2.11,2.14,5400,0
+DSGX.US,D,20050907,000000,2.1,2.41,2.1,2.41,32519,0
+DSGX.US,D,20050908,000000,2.43,2.43,2.31,2.31,10250,0
+DSGX.US,D,20050909,000000,2.3,2.43,2.3,2.42,3150,0
+DSGX.US,D,20050912,000000,2.43,2.43,2.23,2.33,19770,0
+DSGX.US,D,20050913,000000,2.35,2.37,2.3,2.36,1900,0
+DSGX.US,D,20050914,000000,2.32,2.35,2.29,2.29,1900,0
+DSGX.US,D,20050915,000000,2.29,2.39,2.29,2.39,2300,0
+DSGX.US,D,20050916,000000,2.35,2.35,2.31,2.31,5000,0
+DSGX.US,D,20050919,000000,2.3,2.32,2.24,2.26,13300,0
+DSGX.US,D,20050920,000000,2.31,2.4,2.29,2.35,6000,0
+DSGX.US,D,20050921,000000,2.25,2.41,2.25,2.41,7450,0
+DSGX.US,D,20050922,000000,2.42,2.45,2.3,2.42,38371,0
+DSGX.US,D,20050923,000000,2.4,2.4,2.34,2.38,8268,0
+DSGX.US,D,20050926,000000,2.29,2.39,2.29,2.37,21450,0
+DSGX.US,D,20050927,000000,2.31,2.37,2.27,2.37,2416,0
+DSGX.US,D,20050928,000000,2.33,2.4,2.32,2.38,1900,0
+DSGX.US,D,20050929,000000,2.28,2.43,2.28,2.42,23804,0
+DSGX.US,D,20050930,000000,2.33,2.44,2.33,2.43,45170,0
+DSGX.US,D,20051003,000000,2.4,2.4,2.37,2.37,1900,0
+DSGX.US,D,20051004,000000,2.36,2.36,2.3,2.31,8280,0
+DSGX.US,D,20051005,000000,2.27,2.32,2.27,2.31,22800,0
+DSGX.US,D,20051006,000000,2.29,2.31,2.25,2.3,11416,0
+DSGX.US,D,20051007,000000,2.25,2.43,2.25,2.43,7498,0
+DSGX.US,D,20051010,000000,2.42,2.43,2.39,2.4,2776,0
+DSGX.US,D,20051011,000000,2.39,2.39,2.15,2.34,6790,0
+DSGX.US,D,20051012,000000,2.34,2.38,2.34,2.36,5165,0
+DSGX.US,D,20051013,000000,2.57,2.57,2.31,2.37,18017,0
+DSGX.US,D,20051014,000000,2.27,2.36,2.27,2.33,3405,0
+DSGX.US,D,20051017,000000,2.33,2.33,2.25,2.29,3929,0
+DSGX.US,D,20051018,000000,2.24,2.27,2.23,2.25,6000,0
+DSGX.US,D,20051019,000000,2.26,2.27,2.14,2.27,28380,0
+DSGX.US,D,20051020,000000,2.25,2.25,2.2,2.25,12200,0
+DSGX.US,D,20051021,000000,2.25,2.25,2.16,2.22,5600,0
+DSGX.US,D,20051024,000000,2.15,2.22,2.15,2.22,17400,0
+DSGX.US,D,20051025,000000,2.16,2.22,2.12,2.17,29926,0
+DSGX.US,D,20051026,000000,2.17,2.22,2.17,2.2,3400,0
+DSGX.US,D,20051027,000000,2.18,2.19,2.17,2.17,3600,0
+DSGX.US,D,20051028,000000,2.1,2.2,2.1,2.19,37836,0
+DSGX.US,D,20051031,000000,2.06,2.19,2.03,2.19,4700,0
+DSGX.US,D,20051101,000000,2.18,2.18,2.12,2.13,3294,0
+DSGX.US,D,20051102,000000,2.07,2.35,2.07,2.26,80662,0
+DSGX.US,D,20051103,000000,2.25,2.38,2.24,2.27,31200,0
+DSGX.US,D,20051107,000000,2.23,2.35,2.21,2.34,5061,0
+DSGX.US,D,20051108,000000,2.29,2.35,2.28,2.31,2935,0
+DSGX.US,D,20051109,000000,2.35,2.44,2.31,2.4,109480,0
+DSGX.US,D,20051110,000000,2.4,2.4,2.28,2.4,7365,0
+DSGX.US,D,20051111,000000,2.4,2.43,2.39,2.4,23113,0
+DSGX.US,D,20051114,000000,2.41,2.49,2.41,2.43,29600,0
+DSGX.US,D,20051115,000000,2.54,2.54,2.32,2.37,10435,0
+DSGX.US,D,20051116,000000,2.43,2.48,2.38,2.43,6400,0
+DSGX.US,D,20051117,000000,2.44,2.45,2.39,2.43,11800,0
+DSGX.US,D,20051118,000000,2.43,2.44,2.37,2.37,3030,0
+DSGX.US,D,20051121,000000,2.36,2.37,2.35,2.35,5500,0
+DSGX.US,D,20051122,000000,2.28,2.34,2.25,2.34,1955,0
+DSGX.US,D,20051123,000000,2.33,2.34,2.27,2.31,15713,0
+DSGX.US,D,20051125,000000,2.23,2.32,2.23,2.31,2966,0
+DSGX.US,D,20051128,000000,2.34,2.43,2.28,2.43,24300,0
+DSGX.US,D,20051129,000000,2.37,2.37,2.33,2.33,500,0
+DSGX.US,D,20051130,000000,2.34,2.45,2.26,2.34,20445,0
+DSGX.US,D,20051201,000000,2.44,2.58,2.35,2.56,96360,0
+DSGX.US,D,20051202,000000,2.59,2.64,2.5,2.58,22150,0
+DSGX.US,D,20051205,000000,2.6,2.82,2.6,2.8,92809,0
+DSGX.US,D,20051206,000000,2.75,2.89,2.72,2.83,40016,0
+DSGX.US,D,20051207,000000,2.83,2.92,2.81,2.85,69219,0
+DSGX.US,D,20051208,000000,2.88,3.02,2.88,2.94,86152,0
+DSGX.US,D,20051209,000000,3.04,3.04,2.9,3,30253,0
+DSGX.US,D,20051212,000000,3.04,3.17,2.99,3.17,77434,0
+DSGX.US,D,20051213,000000,3.2,3.25,3.06,3.12,41598,0
+DSGX.US,D,20051214,000000,3.05,3.12,2.95,3.1,41620,0
+DSGX.US,D,20051215,000000,3.07,3.1,3.04,3.1,5200,0
+DSGX.US,D,20051216,000000,3.1,3.17,2.93,3.09,72162,0
+DSGX.US,D,20051219,000000,3.06,3.06,2.98,3.01,27831,0
+DSGX.US,D,20051220,000000,2.93,3.12,2.9,3.09,40349,0
+DSGX.US,D,20051221,000000,3.08,3.21,3.03,3.13,25383,0
+DSGX.US,D,20051222,000000,3.12,3.17,3.06,3.07,12641,0
+DSGX.US,D,20051223,000000,3.07,3.1,3.01,3.1,15800,0
+DSGX.US,D,20051227,000000,3.04,3.05,2.98,3.02,11003,0
+DSGX.US,D,20051228,000000,3.14,3.16,3.05,3.07,20123,0
+DSGX.US,D,20051229,000000,3.07,3.13,3.03,3.09,12580,0
+DSGX.US,D,20051230,000000,3.08,3.4,3.05,3.14,55534,0
+DSGX.US,D,20060103,000000,3.25,3.25,3.07,3.19,37565,0
+DSGX.US,D,20060104,000000,3.12,3.17,3.08,3.13,15617,0
+DSGX.US,D,20060105,000000,3.05,3.23,3.05,3.22,54514,0
+DSGX.US,D,20060106,000000,3.29,3.37,3.17,3.37,42084,0
+DSGX.US,D,20060109,000000,3.37,3.37,3.26,3.33,34377,0
+DSGX.US,D,20060110,000000,3.21,3.55,3.21,3.52,118050,0
+DSGX.US,D,20060111,000000,3.5,3.61,3.4,3.43,66459,0
+DSGX.US,D,20060112,000000,3.59,3.59,3.4,3.5,26350,0
+DSGX.US,D,20060113,000000,3.55,3.55,3.41,3.49,25789,0
+DSGX.US,D,20060117,000000,3.46,3.49,3.33,3.39,44836,0
+DSGX.US,D,20060118,000000,3.3,3.4,3.26,3.39,40514,0
+DSGX.US,D,20060119,000000,3.45,3.51,3.4,3.44,19400,0
+DSGX.US,D,20060120,000000,3.32,3.46,3.32,3.4,25786,0
+DSGX.US,D,20060123,000000,3.36,3.47,3.26,3.27,45646,0
+DSGX.US,D,20060124,000000,3.23,3.42,3.23,3.42,28750,0
+DSGX.US,D,20060125,000000,3.48,3.52,3.39,3.48,19018,0
+DSGX.US,D,20060126,000000,3.48,3.48,3.38,3.46,27595,0
+DSGX.US,D,20060127,000000,3.46,3.46,3.34,3.36,9964,0
+DSGX.US,D,20060130,000000,3.39,3.43,3.34,3.42,43423,0
+DSGX.US,D,20060131,000000,3.36,3.42,3.36,3.39,16900,0
+DSGX.US,D,20060201,000000,3.44,3.45,3.34,3.43,18213,0
+DSGX.US,D,20060202,000000,3.46,3.46,3.28,3.33,24938,0
+DSGX.US,D,20060203,000000,3.29,3.31,3.22,3.28,17314,0
+DSGX.US,D,20060206,000000,3.3,3.34,3.15,3.25,67021,0
+DSGX.US,D,20060207,000000,3.21,3.23,3.12,3.17,24800,0
+DSGX.US,D,20060208,000000,3.2,3.3,3.05,3.17,22635,0
+DSGX.US,D,20060209,000000,3.09,3.18,3.09,3.15,5450,0
+DSGX.US,D,20060210,000000,3.15,3.19,3.12,3.12,2731,0
+DSGX.US,D,20060213,000000,3.02,3.19,3.02,3.14,7761,0
+DSGX.US,D,20060214,000000,3.01,3.21,3.01,3.21,12633,0
+DSGX.US,D,20060215,000000,3.22,3.23,3.13,3.15,16688,0
+DSGX.US,D,20060216,000000,3.15,3.22,3.12,3.2,10189,0
+DSGX.US,D,20060217,000000,3.09,3.36,3.09,3.36,22412,0
+DSGX.US,D,20060221,000000,3.26,3.3,3.17,3.18,5493,0
+DSGX.US,D,20060222,000000,3.29,3.33,3.19,3.27,36700,0
+DSGX.US,D,20060223,000000,3.27,3.33,3.22,3.3,9486,0
+DSGX.US,D,20060224,000000,3.29,3.35,3.24,3.33,22964,0
+DSGX.US,D,20060227,000000,3.33,3.38,3.27,3.27,39289,0
+DSGX.US,D,20060228,000000,3.35,3.62,3.34,3.56,71125,0
+DSGX.US,D,20060301,000000,3.58,3.8,3.58,3.75,169958,0
+DSGX.US,D,20060302,000000,3.8,3.8,3.62,3.69,58467,0
+DSGX.US,D,20060303,000000,3.67,3.69,3.62,3.62,20942,0
+DSGX.US,D,20060306,000000,3.66,3.69,3.62,3.64,28047,0
+DSGX.US,D,20060307,000000,3.62,3.63,3.6,3.6,9800,0
+DSGX.US,D,20060308,000000,3.69,3.69,3.6,3.61,1674357,0
+DSGX.US,D,20060309,000000,3.6,3.69,3.6,3.6,41640,0
+DSGX.US,D,20060310,000000,3.64,3.65,3.59,3.61,35749,0
+DSGX.US,D,20060313,000000,3.64,3.64,3.6,3.62,22563,0
+DSGX.US,D,20060314,000000,3.6,3.64,3.6,3.61,20700,0
+DSGX.US,D,20060315,000000,3.67,3.69,3.6,3.64,28950,0
+DSGX.US,D,20060316,000000,3.61,3.64,3.53,3.6,26400,0
+DSGX.US,D,20060317,000000,3.55,3.6,3.55,3.56,4950,0
+DSGX.US,D,20060320,000000,3.52,3.61,3.52,3.6,22779,0
+DSGX.US,D,20060321,000000,3.56,3.56,3.51,3.55,23420,0
+DSGX.US,D,20060322,000000,3.6,3.6,3.51,3.56,16129,0
+DSGX.US,D,20060323,000000,3.56,3.57,3.55,3.56,10200,0
+DSGX.US,D,20060324,000000,3.59,3.69,3.59,3.69,27322,0
+DSGX.US,D,20060327,000000,3.71,3.91,3.69,3.69,36280,0
+DSGX.US,D,20060328,000000,3.63,3.84,3.63,3.75,37945,0
+DSGX.US,D,20060329,000000,3.75,3.76,3.71,3.75,20400,0
+DSGX.US,D,20060330,000000,3.75,3.8,3.75,3.79,17509,0
+DSGX.US,D,20060331,000000,3.76,3.78,3.71,3.78,13031,0
+DSGX.US,D,20060403,000000,3.87,3.87,3.66,3.71,42903,0
+DSGX.US,D,20060404,000000,3.74,3.76,3.66,3.71,26450,0
+DSGX.US,D,20060405,000000,3.65,3.7,3.53,3.68,26956,0
+DSGX.US,D,20060406,000000,3.69,3.78,3.69,3.77,12599,0
+DSGX.US,D,20060407,000000,3.78,3.81,3.65,3.73,38925,0
+DSGX.US,D,20060410,000000,3.76,3.76,3.6,3.7,19426,0
+DSGX.US,D,20060411,000000,3.73,3.73,3.61,3.66,8434,0
+DSGX.US,D,20060412,000000,3.66,3.66,3.62,3.66,9350,0
+DSGX.US,D,20060413,000000,3.6,3.66,3.6,3.61,10600,0
+DSGX.US,D,20060417,000000,3.55,3.68,3.55,3.66,23786,0
+DSGX.US,D,20060418,000000,3.67,3.69,3.63,3.68,14462,0
+DSGX.US,D,20060419,000000,3.75,3.75,3.43,3.68,29412,0
+DSGX.US,D,20060420,000000,3.68,3.69,3.63,3.68,25940,0
+DSGX.US,D,20060421,000000,3.77,3.77,3.61,3.66,20199,0
+DSGX.US,D,20060424,000000,3.58,3.61,3.53,3.54,31082,0
+DSGX.US,D,20060425,000000,3.6,3.61,3.52,3.57,28665,0
+DSGX.US,D,20060426,000000,3.61,3.72,3.54,3.59,15977,0
+DSGX.US,D,20060427,000000,3.5,3.67,3.5,3.64,8032,0
+DSGX.US,D,20060428,000000,3.63,3.71,3.61,3.71,7900,0
+DSGX.US,D,20060501,000000,3.61,3.77,3.6,3.71,18478,0
+DSGX.US,D,20060502,000000,3.69,3.73,3.69,3.73,13617,0
+DSGX.US,D,20060503,000000,3.72,3.76,3.7,3.75,15808,0
+DSGX.US,D,20060504,000000,3.75,3.76,3.66,3.68,13305,0
+DSGX.US,D,20060505,000000,3.7,3.76,3.64,3.76,4299,0
+DSGX.US,D,20060508,000000,3.76,3.79,3.69,3.77,22334,0
+DSGX.US,D,20060509,000000,3.59,4.02,3.59,4.01,38467,0
+DSGX.US,D,20060510,000000,3.97,4,3.94,4,28500,0
+DSGX.US,D,20060511,000000,4,4,3.85,3.97,22393,0
+DSGX.US,D,20060512,000000,3.98,4,3.92,3.95,13869,0
+DSGX.US,D,20060515,000000,4,4,3.85,3.87,12420,0
+DSGX.US,D,20060516,000000,3.98,4.05,3.88,4.04,40740,0
+DSGX.US,D,20060517,000000,4.13,4.13,3.83,3.89,27230,0
+DSGX.US,D,20060518,000000,3.95,3.98,3.85,3.85,18100,0
+DSGX.US,D,20060519,000000,3.9,3.99,3.81,3.91,27700,0
+DSGX.US,D,20060522,000000,3.93,3.97,3.83,3.85,17395,0
+DSGX.US,D,20060523,000000,3.91,4,3.91,4,37908,0
+DSGX.US,D,20060524,000000,4,4.06,3.77,3.84,62016,0
+DSGX.US,D,20060525,000000,3.91,3.97,3.82,3.97,102541,0
+DSGX.US,D,20060526,000000,3.92,4.03,3.92,4,82211,0
+DSGX.US,D,20060530,000000,4.05,4.09,3.98,3.99,17825,0
+DSGX.US,D,20060531,000000,3.96,4.01,3.94,3.99,8100,0
+DSGX.US,D,20060601,000000,3.8,4.02,3.8,3.99,8214,0
+DSGX.US,D,20060602,000000,4.1,4.1,3.95,3.95,12844,0
+DSGX.US,D,20060605,000000,3.99,4,3.94,3.97,15686,0
+DSGX.US,D,20060606,000000,3.91,3.92,3.85,3.85,17078,0
+DSGX.US,D,20060607,000000,3.81,3.91,3.81,3.84,16120,0
+DSGX.US,D,20060608,000000,3.8,3.85,3.55,3.73,31428,0
+DSGX.US,D,20060609,000000,3.62,3.74,3.57,3.64,27177,0
+DSGX.US,D,20060612,000000,3.72,3.72,3.46,3.5,31470,0
+DSGX.US,D,20060613,000000,3.41,3.41,3.24,3.34,53163,0
+DSGX.US,D,20060614,000000,3.35,3.46,3.35,3.43,25280,0
+DSGX.US,D,20060615,000000,3.46,3.85,3.46,3.81,19679,0
+DSGX.US,D,20060616,000000,3.75,3.78,3.68,3.76,4921,0
+DSGX.US,D,20060619,000000,3.7,3.7,3.61,3.65,5100,0
+DSGX.US,D,20060620,000000,3.56,3.6,3.48,3.56,15500,0
+DSGX.US,D,20060621,000000,3.57,3.62,3.53,3.56,2700,0
+DSGX.US,D,20060622,000000,3.57,3.59,3.56,3.59,4048,0
+DSGX.US,D,20060623,000000,3.56,3.7,3.56,3.68,10236,0
+DSGX.US,D,20060626,000000,3.65,3.67,3.63,3.66,6900,0
+DSGX.US,D,20060627,000000,3.5,3.74,3.47,3.6,6607,0
+DSGX.US,D,20060628,000000,3.6,3.6,3.53,3.53,900,0
+DSGX.US,D,20060629,000000,3.6,3.79,3.6,3.78,8777,0
+DSGX.US,D,20060703,000000,3.67,4,3.67,4,26915,0
+DSGX.US,D,20060705,000000,3.99,4.06,3.99,4,79755,0
+DSGX.US,D,20060706,000000,3.98,4.01,3.96,3.96,15575,0
+DSGX.US,D,20060707,000000,3.91,4.03,3.91,3.99,79145,0
+DSGX.US,D,20060710,000000,4.06,4.06,3.91,3.93,19796,0
+DSGX.US,D,20060711,000000,4,4,3.88,3.89,10900,0
+DSGX.US,D,20060712,000000,3.88,4.03,3.88,3.92,18792,0
+DSGX.US,D,20060713,000000,3.98,4,3.91,3.99,10500,0
+DSGX.US,D,20060714,000000,3.96,3.96,3.96,3.96,1300,0
+DSGX.US,D,20060717,000000,4.01,4.01,3.87,3.88,10702,0
+DSGX.US,D,20060718,000000,3.92,3.94,3.89,3.9,3097,0
+DSGX.US,D,20060719,000000,3.88,3.9,3.84,3.87,22700,0
+DSGX.US,D,20060720,000000,3.88,3.88,3.81,3.81,4209,0
+DSGX.US,D,20060721,000000,3.77,3.92,3.77,3.87,35292,0
+DSGX.US,D,20060724,000000,3.85,3.9,3.85,3.89,26539,0
+DSGX.US,D,20060725,000000,3.81,3.88,3.8,3.88,23100,0
+DSGX.US,D,20060726,000000,3.84,3.9,3.84,3.89,8899,0
+DSGX.US,D,20060727,000000,3.9,3.91,3.88,3.88,38569,0
+DSGX.US,D,20060728,000000,3.97,3.97,3.88,3.94,4162,0
+DSGX.US,D,20060731,000000,3.91,3.93,3.91,3.93,16450,0
+DSGX.US,D,20060801,000000,3.91,3.92,3.88,3.9,14600,0
+DSGX.US,D,20060802,000000,3.9,3.94,3.9,3.91,37121,0
+DSGX.US,D,20060803,000000,3.94,3.95,3.93,3.95,12500,0
+DSGX.US,D,20060804,000000,3.91,3.93,3.9,3.91,30800,0
+DSGX.US,D,20060807,000000,3.99,3.99,3.88,3.9,37869,0
+DSGX.US,D,20060808,000000,3.91,3.96,3.91,3.96,2200,0
+DSGX.US,D,20060810,000000,3.93,3.95,3.9,3.92,8600,0
+DSGX.US,D,20060811,000000,3.9,3.97,3.9,3.94,3195,0
+DSGX.US,D,20060814,000000,3.69,3.94,3.69,3.9,31373,0
+DSGX.US,D,20060815,000000,3.9,3.97,3.9,3.95,35000,0
+DSGX.US,D,20060816,000000,3.98,3.99,3.95,3.96,7400,0
+DSGX.US,D,20060817,000000,3.98,3.98,3.92,3.95,44650,0
+DSGX.US,D,20060818,000000,3.93,3.96,3.93,3.95,3400,0
+DSGX.US,D,20060821,000000,4,4,3.95,3.99,25100,0
+DSGX.US,D,20060822,000000,3.95,3.99,3.95,3.96,8282,0
+DSGX.US,D,20060823,000000,4,4.02,3.95,3.95,6075,0
+DSGX.US,D,20060824,000000,3.95,3.97,3.93,3.97,12500,0
+DSGX.US,D,20060825,000000,4.02,4.03,3.93,4.03,89435,0
+DSGX.US,D,20060828,000000,4.03,4.03,3.92,3.94,29815,0
+DSGX.US,D,20060829,000000,3.9,3.92,3.86,3.92,25373,0
+DSGX.US,D,20060830,000000,3.89,3.92,3.85,3.86,20800,0
+DSGX.US,D,20060831,000000,3.81,3.86,3.81,3.83,27622,0
+DSGX.US,D,20060901,000000,3.83,3.95,3.83,3.95,34900,0
+DSGX.US,D,20060905,000000,3.9,3.92,3.85,3.92,16950,0
+DSGX.US,D,20060906,000000,3.95,3.96,3.89,3.96,15194,0
+DSGX.US,D,20060907,000000,4.03,4.05,3.93,4,28080,0
+DSGX.US,D,20060908,000000,3.99,4.01,3.95,3.98,56080,0
+DSGX.US,D,20060911,000000,3.92,3.94,3.79,3.86,9273,0
+DSGX.US,D,20060912,000000,3.85,3.95,3.84,3.94,13450,0
+DSGX.US,D,20060913,000000,3.99,3.99,3.91,3.92,14774,0
+DSGX.US,D,20060914,000000,3.93,3.98,3.93,3.95,6741,0
+DSGX.US,D,20060915,000000,3.93,4.05,3.93,4,26724,0
+DSGX.US,D,20060918,000000,4.05,4.26,4.05,4.2,76695,0
+DSGX.US,D,20060919,000000,4.25,4.25,4.06,4.06,17506,0
+DSGX.US,D,20060920,000000,4.05,4.15,3.97,4,47420,0
+DSGX.US,D,20060921,000000,3.67,4,3.63,3.8,149021,0
+DSGX.US,D,20060922,000000,3.72,3.84,3.71,3.79,40079,0
+DSGX.US,D,20060925,000000,3.8,3.8,3.68,3.69,33249,0
+DSGX.US,D,20060926,000000,3.67,3.7,3.62,3.69,53568,0
+DSGX.US,D,20060927,000000,3.69,3.76,3.69,3.74,10600,0
+DSGX.US,D,20060928,000000,3.75,3.88,3.75,3.87,56955,0
+DSGX.US,D,20060929,000000,3.89,3.94,3.86,3.93,4100,0
+DSGX.US,D,20061002,000000,3.95,3.99,3.76,3.76,12939,0
+DSGX.US,D,20061003,000000,3.67,3.83,3.67,3.77,14589,0
+DSGX.US,D,20061004,000000,3.72,3.84,3.71,3.77,4985,0
+DSGX.US,D,20061005,000000,3.62,3.82,3.62,3.79,4622,0
+DSGX.US,D,20061006,000000,3.73,3.78,3.73,3.78,1100,0
+DSGX.US,D,20061009,000000,3.83,3.86,3.74,3.8,2301,0
+DSGX.US,D,20061010,000000,3.8,3.8,3.67,3.68,21957,0
+DSGX.US,D,20061011,000000,3.7,3.7,3.56,3.56,11412,0
+DSGX.US,D,20061012,000000,3.71,3.74,3.59,3.73,8007,0
+DSGX.US,D,20061013,000000,3.76,3.76,3.57,3.59,34190,0
+DSGX.US,D,20061016,000000,3.65,3.72,3.65,3.69,8911,0
+DSGX.US,D,20061017,000000,3.57,3.61,3.55,3.58,16863,0
+DSGX.US,D,20061018,000000,3.56,3.58,3.5,3.55,11320,0
+DSGX.US,D,20061019,000000,3.59,3.59,3.45,3.49,8658,0
+DSGX.US,D,20061020,000000,3.5,3.52,3.47,3.5,11921,0
+DSGX.US,D,20061023,000000,3.5,3.63,3.5,3.56,8595,0
+DSGX.US,D,20061024,000000,3.56,3.57,3.5,3.55,6100,0
+DSGX.US,D,20061025,000000,3.56,3.65,3.55,3.62,20464,0
+DSGX.US,D,20061026,000000,3.64,3.65,3.58,3.64,7975,0
+DSGX.US,D,20061027,000000,3.65,3.67,3.62,3.64,7839,0
+DSGX.US,D,20061030,000000,3.62,3.67,3.61,3.65,4793,0
+DSGX.US,D,20061031,000000,3.63,3.68,3.57,3.68,22900,0
+DSGX.US,D,20061101,000000,3.64,3.64,3.53,3.57,18955,0
+DSGX.US,D,20061102,000000,3.59,3.61,3.59,3.6,1945,0
+DSGX.US,D,20061103,000000,3.6,3.67,3.6,3.67,4815,0
+DSGX.US,D,20061106,000000,3.7,3.8,3.7,3.72,10095,0
+DSGX.US,D,20061107,000000,3.73,3.75,3.72,3.75,7382,0
+DSGX.US,D,20061108,000000,3.71,3.73,3.64,3.69,16061,0
+DSGX.US,D,20061109,000000,3.71,3.78,3.7,3.7,7273,0
+DSGX.US,D,20061110,000000,3.7,3.7,3.64,3.64,2500,0
+DSGX.US,D,20061113,000000,3.75,3.75,3.64,3.68,8348,0
+DSGX.US,D,20061114,000000,3.66,3.74,3.65,3.7,3300,0
+DSGX.US,D,20061115,000000,3.65,3.69,3.65,3.65,1948,0
+DSGX.US,D,20061116,000000,3.67,3.69,3.64,3.68,1900,0
+DSGX.US,D,20061117,000000,3.61,3.67,3.61,3.66,3100,0
+DSGX.US,D,20061120,000000,3.66,3.7,3.64,3.65,13175,0
+DSGX.US,D,20061121,000000,3.68,3.71,3.64,3.65,21477,0
+DSGX.US,D,20061122,000000,3.71,3.77,3.71,3.76,18219,0
+DSGX.US,D,20061124,000000,3.79,3.95,3.79,3.9,9800,0
+DSGX.US,D,20061127,000000,3.85,3.85,3.8,3.82,13625,0
+DSGX.US,D,20061128,000000,3.8,3.84,3.8,3.82,6200,0
+DSGX.US,D,20061129,000000,3.81,3.99,3.78,3.95,34638,0
+DSGX.US,D,20061130,000000,4.01,4.1,3.84,3.91,74805,0
+DSGX.US,D,20061201,000000,3.83,3.89,3.81,3.85,6200,0
+DSGX.US,D,20061204,000000,3.89,3.89,3.8,3.83,19139,0
+DSGX.US,D,20061205,000000,3.81,3.83,3.76,3.81,17006,0
+DSGX.US,D,20061206,000000,3.77,3.78,3.68,3.7,4479,0
+DSGX.US,D,20061207,000000,3.66,3.77,3.62,3.64,16253,0
+DSGX.US,D,20061208,000000,3.63,3.68,3.63,3.65,6315,0
+DSGX.US,D,20061211,000000,3.63,3.64,3.57,3.61,20537,0
+DSGX.US,D,20061212,000000,3.61,3.65,3.57,3.65,15376,0
+DSGX.US,D,20061213,000000,3.65,3.7,3.61,3.65,48326,0
+DSGX.US,D,20061214,000000,3.67,3.75,3.66,3.75,30153,0
+DSGX.US,D,20061215,000000,3.77,3.78,3.73,3.74,6800,0
+DSGX.US,D,20061218,000000,3.76,3.77,3.69,3.72,15350,0
+DSGX.US,D,20061219,000000,3.76,3.77,3.72,3.75,2696,0
+DSGX.US,D,20061220,000000,3.75,3.78,3.72,3.75,11100,0
+DSGX.US,D,20061221,000000,3.72,3.75,3.7,3.71,2900,0
+DSGX.US,D,20061222,000000,3.68,3.71,3.61,3.68,12719,0
+DSGX.US,D,20061226,000000,3.7,3.71,3.7,3.71,400,0
+DSGX.US,D,20061227,000000,3.7,3.74,3.63,3.65,14414,0
+DSGX.US,D,20061228,000000,3.62,3.7,3.62,3.67,4300,0
+DSGX.US,D,20061229,000000,3.66,3.7,3.63,3.69,12570,0
+DSGX.US,D,20070103,000000,3.76,3.76,3.51,3.53,18025,0
+DSGX.US,D,20070104,000000,3.51,3.56,3.48,3.53,11250,0
+DSGX.US,D,20070105,000000,3.55,3.55,3.46,3.49,52099,0
+DSGX.US,D,20070108,000000,3.49,3.64,3.47,3.61,57317,0
+DSGX.US,D,20070109,000000,3.58,3.63,3.56,3.62,50291,0
+DSGX.US,D,20070110,000000,3.58,3.65,3.58,3.65,13411,0
+DSGX.US,D,20070111,000000,3.64,3.68,3.56,3.6,19500,0
+DSGX.US,D,20070112,000000,3.6,3.66,3.53,3.66,19850,0
+DSGX.US,D,20070116,000000,3.58,3.72,3.58,3.69,64400,0
+DSGX.US,D,20070117,000000,3.65,3.98,3.65,3.98,62213,0
+DSGX.US,D,20070118,000000,3.94,3.96,3.81,3.83,27104,0
+DSGX.US,D,20070119,000000,3.85,3.95,3.8,3.83,24100,0
+DSGX.US,D,20070122,000000,3.93,3.93,3.73,3.81,26200,0
+DSGX.US,D,20070123,000000,3.81,3.95,3.81,3.95,492667,0
+DSGX.US,D,20070124,000000,3.95,3.98,3.78,3.92,46570,0
+DSGX.US,D,20070125,000000,3.9,3.9,3.78,3.82,16025,0
+DSGX.US,D,20070126,000000,3.85,3.9,3.83,3.86,6127,0
+DSGX.US,D,20070129,000000,3.89,3.92,3.8,3.85,25350,0
+DSGX.US,D,20070130,000000,3.89,3.93,3.84,3.91,19000,0
+DSGX.US,D,20070131,000000,3.91,3.94,3.86,3.89,11200,0
+DSGX.US,D,20070201,000000,3.9,3.95,3.9,3.94,8233,0
+DSGX.US,D,20070202,000000,3.93,4.16,3.92,4.15,63800,0
+DSGX.US,D,20070205,000000,4.17,4.17,3.98,4.07,50353,0
+DSGX.US,D,20070206,000000,4.09,4.11,4.03,4.03,14100,0
+DSGX.US,D,20070207,000000,4.15,4.3,4.09,4.11,54654,0
+DSGX.US,D,20070208,000000,4.09,4.29,4.09,4.29,26500,0
+DSGX.US,D,20070209,000000,4.3,4.43,4.22,4.23,28180,0
+DSGX.US,D,20070212,000000,4.25,4.27,4.13,4.19,22182,0
+DSGX.US,D,20070213,000000,4.24,4.25,4.16,4.21,8852,0
+DSGX.US,D,20070214,000000,4.16,4.25,4.16,4.2,16311,0
+DSGX.US,D,20070215,000000,4.21,4.23,4.16,4.21,11651,0
+DSGX.US,D,20070216,000000,4.22,4.34,4.21,4.34,45300,0
+DSGX.US,D,20070220,000000,4.25,4.31,4.22,4.26,47742,0
+DSGX.US,D,20070221,000000,4.24,4.25,4.18,4.25,9850,0
+DSGX.US,D,20070222,000000,4.29,4.29,4.23,4.26,3600,0
+DSGX.US,D,20070223,000000,4.23,4.26,3.75,4.21,43200,0
+DSGX.US,D,20070226,000000,4.1,4.19,4.06,4.07,33750,0
+DSGX.US,D,20070227,000000,4.12,4.12,3.92,3.96,36400,0
+DSGX.US,D,20070228,000000,3.93,4.22,3.93,4.17,27332,0
+DSGX.US,D,20070301,000000,4.02,4.2,4,4.17,18312,0
+DSGX.US,D,20070302,000000,4.12,4.25,4.08,4.15,20965,0
+DSGX.US,D,20070305,000000,4.25,4.25,4.15,4.19,26472,0
+DSGX.US,D,20070306,000000,4.22,4.25,4.15,4.16,26165,0
+DSGX.US,D,20070307,000000,4.23,4.25,4.16,4.21,41011,0
+DSGX.US,D,20070308,000000,4.21,4.27,4.19,4.23,35798,0
+DSGX.US,D,20070309,000000,4.24,4.26,4.21,4.25,10200,0
+DSGX.US,D,20070312,000000,4.25,4.43,4.23,4.31,36469,0
+DSGX.US,D,20070313,000000,4.35,4.35,4.28,4.28,12740,0
+DSGX.US,D,20070314,000000,4.21,4.29,3.61,4.19,13805,0
+DSGX.US,D,20070315,000000,4.16,4.17,4.08,4.15,27353,0
+DSGX.US,D,20070316,000000,4.16,4.16,3.94,3.98,39045,0
+DSGX.US,D,20070319,000000,3.95,4.04,3.94,3.94,23761,0
+DSGX.US,D,20070320,000000,4.09,4.11,4.01,4.1,46262,0
+DSGX.US,D,20070321,000000,4.17,4.25,4.15,4.24,33830,0
+DSGX.US,D,20070322,000000,4.21,4.24,4.17,4.2,21300,0
+DSGX.US,D,20070323,000000,4.25,4.25,4.2,4.21,79204,0
+DSGX.US,D,20070326,000000,4.16,4.28,4.1,4.28,21399,0
+DSGX.US,D,20070327,000000,4.27,4.4,4.27,4.38,25432,0
+DSGX.US,D,20070328,000000,4.38,4.4,4.35,4.37,15400,0
+DSGX.US,D,20070329,000000,4.38,4.39,4.31,4.38,11500,0
+DSGX.US,D,20070330,000000,4.39,4.4,4.31,4.37,28400,0
+DSGX.US,D,20070402,000000,4.39,4.4,4.35,4.37,18459,0
+DSGX.US,D,20070403,000000,4.34,4.61,4.34,4.48,50751,0
+DSGX.US,D,20070404,000000,4.51,4.51,4.32,4.33,12074,0
+DSGX.US,D,20070405,000000,4.3,4.38,4.3,4.36,6650,0
+DSGX.US,D,20070409,000000,4.44,4.44,4.33,4.34,9789,0
+DSGX.US,D,20070410,000000,4.34,4.39,4.34,4.35,48746,0
+DSGX.US,D,20070411,000000,4.35,4.4,4.35,4.39,16800,0
+DSGX.US,D,20070412,000000,4.42,4.42,4.38,4.41,10950,0
+DSGX.US,D,20070413,000000,4.39,4.41,4.36,4.37,11749,0
+DSGX.US,D,20070416,000000,4.44,4.45,4.39,4.42,20597,0
+DSGX.US,D,20070417,000000,4.51,4.52,4.41,4.43,12342,0
+DSGX.US,D,20070418,000000,4.45,4.46,4.39,4.41,22818,0
+DSGX.US,D,20070419,000000,4.42,4.43,4.39,4.39,6500,0
+DSGX.US,D,20070420,000000,4.42,4.45,4.4,4.45,17700,0
+DSGX.US,D,20070423,000000,4.49,4.49,4.44,4.48,9620,0
+DSGX.US,D,20070424,000000,4.45,4.47,4.37,4.39,18409,0
+DSGX.US,D,20070425,000000,4.42,4.44,4.41,4.41,2550,0
+DSGX.US,D,20070426,000000,4.45,4.56,4.4,4.51,14468,0
+DSGX.US,D,20070427,000000,4.54,4.6,4.5,4.54,25268,0
+DSGX.US,D,20070430,000000,4.55,4.59,4.52,4.52,23989,0
+DSGX.US,D,20070501,000000,4.56,4.58,4.47,4.5,28700,0
+DSGX.US,D,20070502,000000,4.49,4.59,4.49,4.56,19476,0
+DSGX.US,D,20070503,000000,4.68,4.68,4.52,4.56,26159,0
+DSGX.US,D,20070504,000000,4.6,4.6,4.56,4.59,9727,0
+DSGX.US,D,20070507,000000,4.62,4.62,4.58,4.61,12982,0
+DSGX.US,D,20070508,000000,4.6,4.6,4.54,4.54,14864,0
+DSGX.US,D,20070509,000000,4.5,4.6,4.5,4.6,11660,0
+DSGX.US,D,20070510,000000,4.56,4.57,4.5,4.52,7080,0
+DSGX.US,D,20070511,000000,4.52,4.55,4.32,4.55,8019,0
+DSGX.US,D,20070514,000000,4.53,4.56,4.51,4.55,4021,0
+DSGX.US,D,20070515,000000,4.55,4.58,4.51,4.51,6608,0
+DSGX.US,D,20070516,000000,4.45,4.55,4.39,4.42,21654,0
+DSGX.US,D,20070517,000000,4.48,4.5,4.47,4.5,6980,0
+DSGX.US,D,20070518,000000,4.55,4.55,4.48,4.49,4000,0
+DSGX.US,D,20070521,000000,4.49,4.65,4.49,4.64,14147,0
+DSGX.US,D,20070522,000000,4.67,4.67,4.53,4.58,5369,0
+DSGX.US,D,20070523,000000,4.54,4.56,4.5,4.56,9800,0
+DSGX.US,D,20070524,000000,4.4,4.52,4,4.23,67554,0
+DSGX.US,D,20070525,000000,4.26,4.32,4.22,4.32,12315,0
+DSGX.US,D,20070529,000000,4.3,4.38,4.23,4.27,16385,0
+DSGX.US,D,20070530,000000,4.2,4.3,4.1,4.23,49950,0
+DSGX.US,D,20070531,000000,4.2,4.44,4.2,4.39,39600,0
+DSGX.US,D,20070601,000000,4.53,4.53,4.3,4.38,23940,0
+DSGX.US,D,20070604,000000,4.41,4.5,4.39,4.44,24245,0
+DSGX.US,D,20070605,000000,4.29,4.44,4.29,4.43,14600,0
+DSGX.US,D,20070606,000000,4.34,4.45,4.34,4.41,5925,0
+DSGX.US,D,20070607,000000,4.42,4.43,4.31,4.37,15385,0
+DSGX.US,D,20070608,000000,4.37,4.43,4.3,4.4,10018,0
+DSGX.US,D,20070611,000000,4.31,4.45,4.28,4.35,15989,0
+DSGX.US,D,20070612,000000,4.34,4.35,4.32,4.34,7900,0
+DSGX.US,D,20070613,000000,4.35,4.4,4.35,4.4,5700,0
+DSGX.US,D,20070614,000000,4.35,4.4,4.24,4.39,30600,0
+DSGX.US,D,20070615,000000,4.38,4.4,4.25,4.37,11318,0
+DSGX.US,D,20070618,000000,4.38,4.4,4.3,4.36,2430,0
+DSGX.US,D,20070619,000000,4.34,4.4,4.29,4.3,9163,0
+DSGX.US,D,20070620,000000,4.25,4.32,4.25,4.31,1500,0
+DSGX.US,D,20070621,000000,4.29,4.3,4.18,4.25,6017,0
+DSGX.US,D,20070622,000000,4.21,4.22,4.13,4.13,3500,0
+DSGX.US,D,20070625,000000,4.15,4.15,3.97,4.03,15700,0
+DSGX.US,D,20070626,000000,4,4.21,4,4.19,4400,0
+DSGX.US,D,20070627,000000,4.17,4.21,4.14,4.2,4000,0
+DSGX.US,D,20070628,000000,4.25,4.25,4.13,4.13,3400,0
+DSGX.US,D,20070629,000000,4.14,4.3,4.1,4.11,19500,0
+DSGX.US,D,20070702,000000,4.12,4.35,4.11,4.35,8632,0
+DSGX.US,D,20070703,000000,4.22,4.25,4.2,4.2,14800,0
+DSGX.US,D,20070705,000000,4.27,4.27,4.12,4.26,7665,0
+DSGX.US,D,20070706,000000,4.2,4.3,4.13,4.15,11319,0
+DSGX.US,D,20070709,000000,4.12,4.22,4.06,4.17,29602,0
+DSGX.US,D,20070710,000000,4.2,4.22,4.08,4.09,16977,0
+DSGX.US,D,20070711,000000,4.14,4.25,4.1,4.25,7060,0
+DSGX.US,D,20070712,000000,4.25,4.25,4.18,4.24,32196,0
+DSGX.US,D,20070713,000000,4.2,4.2,4.15,4.17,36199,0
+DSGX.US,D,20070716,000000,4.16,4.26,4.15,4.25,6488,0
+DSGX.US,D,20070717,000000,4.3,4.5,4.25,4.45,43348,0
+DSGX.US,D,20070718,000000,4.5,4.5,4.37,4.48,18450,0
+DSGX.US,D,20070719,000000,4.49,4.57,4.46,4.53,35119,0
+DSGX.US,D,20070720,000000,4.57,4.58,4.41,4.51,15150,0
+DSGX.US,D,20070723,000000,4.49,4.5,4.39,4.46,32172,0
+DSGX.US,D,20070724,000000,4.47,4.48,4.27,4.42,34200,0
+DSGX.US,D,20070725,000000,4.44,4.44,4.25,4.39,19991,0
+DSGX.US,D,20070726,000000,4.42,4.42,4.01,4.15,27500,0
+DSGX.US,D,20070727,000000,4.17,4.22,3.97,4.02,19900,0
+DSGX.US,D,20070730,000000,4.03,4.1,3.93,3.98,13566,0
+DSGX.US,D,20070731,000000,4,4.15,3.95,4.06,20166,0
+DSGX.US,D,20070801,000000,4.03,4.13,4.03,4.12,9580,0
+DSGX.US,D,20070802,000000,4.1,4.17,4.01,4.17,19545,0
+DSGX.US,D,20070803,000000,4.15,4.16,4.07,4.09,7700,0
+DSGX.US,D,20070806,000000,4.12,4.13,3.88,3.88,17475,0
+DSGX.US,D,20070807,000000,4.05,4.13,3.98,4.05,37451,0
+DSGX.US,D,20070808,000000,4.21,4.21,3.92,4.07,60054,0
+DSGX.US,D,20070809,000000,4.05,4.07,3.97,3.99,22098,0
+DSGX.US,D,20070810,000000,3.95,4.01,3.85,3.93,26350,0
+DSGX.US,D,20070813,000000,3.89,4.03,3.89,3.99,14608,0
+DSGX.US,D,20070814,000000,3.94,3.97,3.76,3.76,24350,0
+DSGX.US,D,20070815,000000,3.7,3.78,3.5,3.57,60000,0
+DSGX.US,D,20070816,000000,3.53,3.54,3.4,3.51,21485,0
+DSGX.US,D,20070817,000000,3.63,3.63,3.5,3.62,5900,0
+DSGX.US,D,20070820,000000,3.59,3.89,3.59,3.87,11125,0
+DSGX.US,D,20070821,000000,3.97,3.97,3.78,3.84,12332,0
+DSGX.US,D,20070822,000000,3.85,3.87,3.83,3.87,11700,0
+DSGX.US,D,20070823,000000,3.83,4.07,3.75,4.03,28269,0
+DSGX.US,D,20070824,000000,4.01,4.04,3.88,3.93,10000,0
+DSGX.US,D,20070827,000000,3.95,3.95,3.91,3.92,2500,0
+DSGX.US,D,20070828,000000,3.86,3.86,3.72,3.72,3600,0
+DSGX.US,D,20070829,000000,3.71,3.72,3.6,3.72,10700,0
+DSGX.US,D,20070830,000000,3.79,3.79,3.47,3.47,24945,0
+DSGX.US,D,20070831,000000,3.51,3.67,3.51,3.62,46421,0
+DSGX.US,D,20070904,000000,3.67,3.72,3.57,3.66,55097,0
+DSGX.US,D,20070905,000000,3.66,3.72,3.63,3.68,14700,0
+DSGX.US,D,20070906,000000,3.76,4.05,3.76,3.98,43950,0
+DSGX.US,D,20070907,000000,4.02,4.1,3.85,4.01,49158,0
+DSGX.US,D,20070910,000000,3.98,4.08,3.98,4,19600,0
+DSGX.US,D,20070911,000000,4.06,4.11,4,4.1,7300,0
+DSGX.US,D,20070912,000000,4.16,4.24,4.16,4.24,8270,0
+DSGX.US,D,20070913,000000,4.23,4.34,4.22,4.27,32100,0
+DSGX.US,D,20070914,000000,4.32,4.32,4.13,4.16,11600,0
+DSGX.US,D,20070917,000000,4.19,4.2,4.09,4.1,11400,0
+DSGX.US,D,20070918,000000,4.07,4.34,4.03,4.34,21022,0
+DSGX.US,D,20070919,000000,4.29,4.42,4.29,4.39,7128,0
+DSGX.US,D,20070920,000000,4.46,4.5,4.46,4.46,4800,0
+DSGX.US,D,20070921,000000,4.48,4.5,4.41,4.42,7811,0
+DSGX.US,D,20070924,000000,4.39,4.65,4.39,4.51,51400,0
+DSGX.US,D,20070925,000000,4.5,4.65,4.47,4.49,8900,0
+DSGX.US,D,20070926,000000,4.53,4.68,4.37,4.68,32600,0
+DSGX.US,D,20070927,000000,4.68,4.68,4.62,4.66,11885,0
+DSGX.US,D,20070928,000000,4.62,4.76,4.62,4.73,11355,0
+DSGX.US,D,20071001,000000,4.66,4.97,4.66,4.8,34717,0
+DSGX.US,D,20071002,000000,4.94,4.94,4.67,4.73,17051,0
+DSGX.US,D,20071003,000000,4.75,4.8,4.73,4.73,5600,0
+DSGX.US,D,20071004,000000,4.77,4.82,4.47,4.78,35590,0
+DSGX.US,D,20071005,000000,4.79,4.95,4.77,4.77,19509,0
+DSGX.US,D,20071008,000000,5,5,4.9,4.94,6974,0
+DSGX.US,D,20071009,000000,5,5,4.77,4.78,19634,0
+DSGX.US,D,20071010,000000,4.79,4.8,4.7,4.74,23730,0
+DSGX.US,D,20071011,000000,4.73,4.75,4.69,4.69,9030,0
+DSGX.US,D,20071012,000000,4.64,4.81,4.64,4.75,6920,0
+DSGX.US,D,20071015,000000,4.7,4.7,4.57,4.57,6200,0
+DSGX.US,D,20071016,000000,4.52,4.58,4.49,4.51,13650,0
+DSGX.US,D,20071017,000000,4.47,4.53,4.45,4.51,4800,0
+DSGX.US,D,20071018,000000,4.5,4.5,4.45,4.48,2199,0
+DSGX.US,D,20071019,000000,4.51,4.67,4.51,4.67,15070,0
+DSGX.US,D,20071022,000000,4.57,4.69,4.53,4.56,15419,0
+DSGX.US,D,20071023,000000,4.61,4.66,4.61,4.62,2000,0
+DSGX.US,D,20071024,000000,4.61,4.61,4.53,4.53,4000,0
+DSGX.US,D,20071025,000000,4.56,4.58,4.53,4.53,2000,0
+DSGX.US,D,20071026,000000,4.57,4.68,4.56,4.61,14050,0
+DSGX.US,D,20071029,000000,4.56,4.59,4.54,4.57,9530,0
+DSGX.US,D,20071030,000000,4.54,4.57,4.5,4.53,6900,0
+DSGX.US,D,20071031,000000,4.52,4.77,4.51,4.77,20748,0
+DSGX.US,D,20071101,000000,4.79,4.79,4.66,4.68,22925,0
+DSGX.US,D,20071102,000000,4.74,4.76,4.6,4.6,17600,0
+DSGX.US,D,20071105,000000,4.18,4.6,4.18,4.54,9451,0
+DSGX.US,D,20071106,000000,4.4,4.45,4.32,4.36,28280,0
+DSGX.US,D,20071107,000000,4.26,4.35,4.07,4.28,40702,0
+DSGX.US,D,20071108,000000,4.17,4.23,4.08,4.09,12500,0
+DSGX.US,D,20071109,000000,4.09,4.15,3.97,4.15,16862,0
+DSGX.US,D,20071112,000000,4.09,4.09,3.92,3.92,10100,0
+DSGX.US,D,20071113,000000,3.91,4.04,3.83,4.04,69590,0
+DSGX.US,D,20071114,000000,4,4.09,3.93,3.98,9650,0
+DSGX.US,D,20071115,000000,4.02,4.05,3.98,4.04,7900,0
+DSGX.US,D,20071116,000000,4.08,4.14,3.98,4.12,16635,0
+DSGX.US,D,20071119,000000,4.07,4.13,3.99,4.04,9300,0
+DSGX.US,D,20071120,000000,4.02,4.09,3.91,3.93,17100,0
+DSGX.US,D,20071121,000000,3.9,3.91,3.84,3.89,8200,0
+DSGX.US,D,20071123,000000,3.85,3.85,3.8,3.81,2900,0
+DSGX.US,D,20071126,000000,3.87,3.87,3.79,3.81,12300,0
+DSGX.US,D,20071127,000000,3.81,3.83,3.67,3.77,19550,0
+DSGX.US,D,20071128,000000,3.79,4.02,3.78,3.96,8900,0
+DSGX.US,D,20071129,000000,3.95,4.27,3.95,4.22,34052,0
+DSGX.US,D,20071130,000000,4.21,4.23,4.17,4.19,15551,0
+DSGX.US,D,20071203,000000,4.19,4.2,4.13,4.14,8463,0
+DSGX.US,D,20071204,000000,4.1,4.11,3.98,3.99,20000,0
+DSGX.US,D,20071205,000000,4,4.04,3.98,3.98,15058,0
+DSGX.US,D,20071206,000000,4.05,4.1,4.01,4.05,8900,0
+DSGX.US,D,20071207,000000,4.09,4.2,4.08,4.08,51100,0
+DSGX.US,D,20071210,000000,4.11,4.11,3.99,4.03,11200,0
+DSGX.US,D,20071211,000000,4.04,4.04,3.88,3.93,22712,0
+DSGX.US,D,20071212,000000,3.92,4.16,3.9,4.07,53085,0
+DSGX.US,D,20071213,000000,4.05,4.05,3.91,3.99,9300,0
+DSGX.US,D,20071214,000000,3.99,4.02,3.93,3.93,17960,0
+DSGX.US,D,20071217,000000,3.93,3.94,3.92,3.93,4075,0
+DSGX.US,D,20071218,000000,3.86,3.9,3.8,3.81,12550,0
+DSGX.US,D,20071219,000000,3.91,3.93,3.79,3.84,9300,0
+DSGX.US,D,20071220,000000,3.78,3.97,3.78,3.95,11385,0
+DSGX.US,D,20071221,000000,3.97,4.06,3.96,4.05,8926,0
+DSGX.US,D,20071224,000000,3.96,4.08,3.96,4.04,6000,0
+DSGX.US,D,20071226,000000,4.05,4.09,3.91,4.09,3200,0
+DSGX.US,D,20071227,000000,4.09,4.15,4.09,4.11,6755,0
+DSGX.US,D,20071228,000000,4.14,4.15,4.08,4.09,7640,0
+DSGX.US,D,20071231,000000,4.1,4.26,4.05,4.2,14940,0
+DSGX.US,D,20080102,000000,4.2,4.22,4.14,4.22,6180,0
+DSGX.US,D,20080103,000000,4.2,4.3,4.16,4.22,17382,0
+DSGX.US,D,20080104,000000,4.24,4.5,4.18,4.25,31700,0
+DSGX.US,D,20080107,000000,4.29,4.29,4.12,4.13,8722,0
+DSGX.US,D,20080108,000000,4.33,4.33,4.15,4.17,6900,0
+DSGX.US,D,20080109,000000,4.2,4.2,4.06,4.07,21418,0
+DSGX.US,D,20080110,000000,4.04,4.17,4,4.17,5078,0
+DSGX.US,D,20080111,000000,4.17,4.17,3.98,4.02,7400,0
+DSGX.US,D,20080114,000000,3.98,4.17,3.98,4.12,8400,0
+DSGX.US,D,20080115,000000,4.09,4.12,4.02,4.08,7820,0
+DSGX.US,D,20080116,000000,3.98,4.11,3.93,4.04,7700,0
+DSGX.US,D,20080117,000000,4.02,4.04,3.77,3.77,30830,0
+DSGX.US,D,20080118,000000,3.82,3.92,3.76,3.86,15620,0
+DSGX.US,D,20080122,000000,3.68,3.72,3.51,3.69,19695,0
+DSGX.US,D,20080123,000000,3.58,3.66,3.53,3.66,2705,0
+DSGX.US,D,20080124,000000,3.74,3.79,3.72,3.74,8100,0
+DSGX.US,D,20080125,000000,3.75,3.75,3.64,3.68,5000,0
+DSGX.US,D,20080128,000000,3.64,3.74,3.64,3.7,3200,0
+DSGX.US,D,20080129,000000,3.72,3.74,3.69,3.73,1100,0
+DSGX.US,D,20080130,000000,3.84,3.84,3.66,3.75,6225,0
+DSGX.US,D,20080131,000000,3.64,3.76,3.64,3.76,1300,0
+DSGX.US,D,20080201,000000,3.73,3.84,3.72,3.84,5300,0
+DSGX.US,D,20080204,000000,3.8,3.82,3.72,3.75,3900,0
+DSGX.US,D,20080205,000000,3.73,3.82,3.73,3.73,3464,0
+DSGX.US,D,20080206,000000,3.78,3.83,3.76,3.8,4500,0
+DSGX.US,D,20080207,000000,3.73,3.85,3.73,3.81,5200,0
+DSGX.US,D,20080208,000000,3.83,3.84,3.79,3.84,900,0
+DSGX.US,D,20080211,000000,3.85,3.85,3.76,3.85,6375,0
+DSGX.US,D,20080212,000000,3.85,3.85,3.76,3.8,2800,0
+DSGX.US,D,20080213,000000,3.78,3.82,3.78,3.82,2300,0
+DSGX.US,D,20080214,000000,3.77,3.85,3.75,3.85,3000,0
+DSGX.US,D,20080215,000000,3.81,3.86,3.7,3.79,30300,0
+DSGX.US,D,20080219,000000,3.81,3.81,3.69,3.72,14200,0
+DSGX.US,D,20080220,000000,3.75,3.75,3.71,3.74,2261,0
+DSGX.US,D,20080221,000000,3.8,3.8,3.71,3.71,8700,0
+DSGX.US,D,20080222,000000,3.73,3.77,3.65,3.68,3800,0
+DSGX.US,D,20080225,000000,3.7,3.72,3.66,3.67,4600,0
+DSGX.US,D,20080226,000000,3.74,3.77,3.62,3.63,24864,0
+DSGX.US,D,20080227,000000,3.65,3.67,3.57,3.61,28500,0
+DSGX.US,D,20080228,000000,3.63,3.66,3.53,3.59,9300,0
+DSGX.US,D,20080229,000000,3.6,3.67,3.54,3.66,3300,0
+DSGX.US,D,20080303,000000,3.61,3.64,3.52,3.59,10063,0
+DSGX.US,D,20080304,000000,3.62,3.68,3.56,3.62,3600,0
+DSGX.US,D,20080305,000000,3.61,3.68,3.51,3.68,20721,0
+DSGX.US,D,20080306,000000,3.45,3.77,3.45,3.71,20546,0
+DSGX.US,D,20080307,000000,3.71,3.78,3.64,3.67,5050,0
+DSGX.US,D,20080310,000000,3.68,3.7,3.66,3.7,2200,0
+DSGX.US,D,20080311,000000,3.66,3.73,3.66,3.72,29750,0
+DSGX.US,D,20080312,000000,3.72,3.8,3.72,3.79,12978,0
+DSGX.US,D,20080313,000000,3.79,3.81,3.72,3.75,13834,0
+DSGX.US,D,20080314,000000,3.86,3.86,3.66,3.68,2700,0
+DSGX.US,D,20080317,000000,3.6,3.67,3.38,3.42,30947,0
+DSGX.US,D,20080318,000000,3.37,3.86,3.37,3.57,71394,0
+DSGX.US,D,20080319,000000,3.55,3.6,3.45,3.5,54400,0
+DSGX.US,D,20080320,000000,3.5,3.5,3.43,3.49,50800,0
+DSGX.US,D,20080324,000000,3.44,3.52,3.44,3.5,27950,0
+DSGX.US,D,20080325,000000,3.49,3.55,3.44,3.49,25100,0
+DSGX.US,D,20080326,000000,3.48,3.48,3.38,3.43,17000,0
+DSGX.US,D,20080327,000000,3.49,3.54,3.48,3.51,28020,0
+DSGX.US,D,20080328,000000,3.51,3.63,3.51,3.53,64300,0
+DSGX.US,D,20080331,000000,3.51,3.58,3.5,3.5,15900,0
+DSGX.US,D,20080401,000000,3.52,3.59,3.5,3.56,16500,0
+DSGX.US,D,20080402,000000,3.58,3.65,3.58,3.6,18773,0
+DSGX.US,D,20080403,000000,3.64,3.73,3.6,3.73,9452,0
+DSGX.US,D,20080404,000000,3.7,3.7,3.6,3.6,27450,0
+DSGX.US,D,20080407,000000,3.61,3.67,3.6,3.61,34106,0
+DSGX.US,D,20080408,000000,3.61,3.61,3.55,3.58,1510,0
+DSGX.US,D,20080409,000000,3.57,3.59,3.57,3.57,1000,0
+DSGX.US,D,20080410,000000,3.56,3.6,3.53,3.6,7300,0
+DSGX.US,D,20080411,000000,3.59,3.6,3.58,3.6,400,0
+DSGX.US,D,20080414,000000,3.55,3.55,3.53,3.55,43964,0
+DSGX.US,D,20080415,000000,3.55,3.58,3.54,3.54,2221,0
+DSGX.US,D,20080416,000000,3.52,3.7,3.52,3.7,6800,0
+DSGX.US,D,20080417,000000,3.72,3.81,3.65,3.71,18615,0
+DSGX.US,D,20080418,000000,3.75,3.81,3.7,3.78,9700,0
+DSGX.US,D,20080421,000000,3.84,3.9,3.83,3.84,25500,0
+DSGX.US,D,20080422,000000,3.87,3.89,3.78,3.78,8200,0
+DSGX.US,D,20080423,000000,3.74,3.74,3.66,3.66,3700,0
+DSGX.US,D,20080424,000000,3.65,3.65,3.54,3.54,5200,0
+DSGX.US,D,20080425,000000,3.65,3.65,3.55,3.59,3100,0
+DSGX.US,D,20080428,000000,3.65,3.84,3.65,3.8,9202,0
+DSGX.US,D,20080429,000000,3.85,3.85,3.78,3.81,745,0
+DSGX.US,D,20080430,000000,3.89,3.89,3.75,3.79,1800,0
+DSGX.US,D,20080501,000000,3.76,3.76,3.6,3.76,10039,0
+DSGX.US,D,20080502,000000,3.63,3.7,3.57,3.61,10100,0
+DSGX.US,D,20080505,000000,3.55,3.75,3.55,3.75,11875,0
+DSGX.US,D,20080506,000000,3.84,3.84,3.61,3.77,9700,0
+DSGX.US,D,20080507,000000,3.67,3.75,3.64,3.75,5100,0
+DSGX.US,D,20080508,000000,3.74,3.76,3.7,3.71,4875,0
+DSGX.US,D,20080509,000000,3.71,3.71,3.54,3.68,8150,0
+DSGX.US,D,20080512,000000,3.65,3.77,3.65,3.76,20366,0
+DSGX.US,D,20080513,000000,3.8,3.8,3.68,3.7,6086,0
+DSGX.US,D,20080514,000000,3.69,3.72,3.67,3.67,7100,0
+DSGX.US,D,20080515,000000,3.68,3.7,3.65,3.7,1400,0
+DSGX.US,D,20080516,000000,3.68,3.75,3.52,3.52,8940,0
+DSGX.US,D,20080519,000000,3.6,3.69,3.42,3.46,6640,0
+DSGX.US,D,20080520,000000,3.58,3.65,3.57,3.57,12400,0
+DSGX.US,D,20080521,000000,3.57,3.66,3.47,3.66,9579,0
+DSGX.US,D,20080522,000000,3.64,3.74,3.55,3.56,7274,0
+DSGX.US,D,20080523,000000,3.58,3.58,3.52,3.53,6400,0
+DSGX.US,D,20080527,000000,3.56,3.6,3.52,3.6,5586,0
+DSGX.US,D,20080528,000000,3.61,3.76,3.52,3.63,19100,0
+DSGX.US,D,20080529,000000,4.03,4.03,3.62,3.86,38443,0
+DSGX.US,D,20080530,000000,3.99,3.99,3.83,3.88,20255,0
+DSGX.US,D,20080602,000000,3.82,3.94,3.69,3.77,16328,0
+DSGX.US,D,20080603,000000,3.79,3.8,3.74,3.74,6946,0
+DSGX.US,D,20080604,000000,3.69,3.7,3.11,3.68,58970,0
+DSGX.US,D,20080605,000000,3.65,3.76,3.5,3.76,22449,0
+DSGX.US,D,20080606,000000,3.77,3.79,3.66,3.71,22724,0
+DSGX.US,D,20080609,000000,3.68,3.69,3.5,3.55,13191,0
+DSGX.US,D,20080610,000000,3.6,3.6,3.47,3.52,19775,0
+DSGX.US,D,20080611,000000,3.48,3.64,3.48,3.59,2675,0
+DSGX.US,D,20080612,000000,3.56,3.62,3.51,3.56,42450,0
+DSGX.US,D,20080613,000000,3.58,3.59,3.52,3.52,14600,0
+DSGX.US,D,20080616,000000,3.55,3.56,3.53,3.55,2050,0
+DSGX.US,D,20080617,000000,3.52,3.61,3.52,3.61,8080,0
+DSGX.US,D,20080618,000000,3.56,3.57,3.53,3.53,1600,0
+DSGX.US,D,20080619,000000,3.58,3.58,3.51,3.56,60200,0
+DSGX.US,D,20080620,000000,3.54,3.54,3.4,3.42,263900,0
+DSGX.US,D,20080623,000000,3.46,3.49,3.41,3.45,4035,0
+DSGX.US,D,20080624,000000,3.5,3.5,3.4,3.4,9060,0
+DSGX.US,D,20080625,000000,3.41,3.42,3.4,3.42,13100,0
+DSGX.US,D,20080626,000000,3.34,3.41,3.28,3.28,3572,0
+DSGX.US,D,20080627,000000,3.25,3.28,3.25,3.26,800,0
+DSGX.US,D,20080630,000000,3.28,3.4,3.26,3.36,15200,0
+DSGX.US,D,20080701,000000,3.3,3.3,3.24,3.24,5029,0
+DSGX.US,D,20080702,000000,3.26,3.3,3.05,3.2,11500,0
+DSGX.US,D,20080703,000000,3.19,3.2,2.97,3.14,27000,0
+DSGX.US,D,20080707,000000,3.1,3.25,3.06,3.07,8775,0
+DSGX.US,D,20080708,000000,3.12,3.14,3.12,3.13,2100,0
+DSGX.US,D,20080709,000000,3.12,3.17,2.98,3.08,14800,0
+DSGX.US,D,20080710,000000,3.14,3.18,3.11,3.18,13500,0
+DSGX.US,D,20080711,000000,3.17,3.22,3.13,3.21,6200,0
+DSGX.US,D,20080714,000000,3.24,3.26,3.14,3.16,2800,0
+DSGX.US,D,20080715,000000,3.11,3.21,2.91,3.2,15900,0
+DSGX.US,D,20080716,000000,3.28,3.34,3.28,3.34,1200,0
+DSGX.US,D,20080717,000000,3.36,3.63,3.36,3.53,17100,0
+DSGX.US,D,20080718,000000,3.52,3.61,3.52,3.57,9400,0
+DSGX.US,D,20080721,000000,3.53,3.59,3.5,3.59,5400,0
+DSGX.US,D,20080722,000000,3.63,3.63,3.53,3.56,1500,0
+DSGX.US,D,20080723,000000,3.61,3.61,3.46,3.51,2400,0
+DSGX.US,D,20080724,000000,3.45,3.5,3.45,3.5,400,0
+DSGX.US,D,20080725,000000,3.48,3.48,3.43,3.44,1680,0
+DSGX.US,D,20080728,000000,3.5,3.5,3.42,3.42,1669,0
+DSGX.US,D,20080729,000000,3.5,3.5,3.42,3.43,1335,0
+DSGX.US,D,20080730,000000,3.43,3.47,3.42,3.42,1100,0
+DSGX.US,D,20080731,000000,3.45,3.46,3.45,3.46,1000,0
+DSGX.US,D,20080801,000000,3.39,3.47,3.39,3.44,600,0
+DSGX.US,D,20080805,000000,3.36,3.53,3.36,3.51,1100,0
+DSGX.US,D,20080806,000000,3.49,3.49,3.38,3.39,2600,0
+DSGX.US,D,20080807,000000,3.3,3.55,3.3,3.54,5485,0
+DSGX.US,D,20080808,000000,3.54,3.54,3.36,3.54,6100,0
+DSGX.US,D,20080811,000000,3.43,3.67,3.43,3.64,10400,0
+DSGX.US,D,20080812,000000,3.65,3.67,3.63,3.63,700,0
+DSGX.US,D,20080813,000000,3.59,3.59,3.56,3.56,700,0
+DSGX.US,D,20080814,000000,3.49,3.54,3.46,3.54,700,0
+DSGX.US,D,20080815,000000,3.46,3.65,3.46,3.65,2090,0
+DSGX.US,D,20080818,000000,3.56,3.66,3.55,3.55,2600,0
+DSGX.US,D,20080819,000000,3.55,3.62,3.36,3.37,4808,0
+DSGX.US,D,20080820,000000,3.46,3.5,3.41,3.41,4320,0
+DSGX.US,D,20080821,000000,3.47,3.49,3.2,3.39,58420,0
+DSGX.US,D,20080822,000000,3.36,3.4,3.35,3.4,600,0
+DSGX.US,D,20080825,000000,3.4,3.44,3.38,3.38,7100,0
+DSGX.US,D,20080826,000000,3.34,3.42,3.34,3.39,9150,0
+DSGX.US,D,20080827,000000,3.32,3.4,3.32,3.39,3525,0
+DSGX.US,D,20080828,000000,3.41,3.44,3.32,3.44,27143,0
+DSGX.US,D,20080829,000000,3.39,3.44,3.33,3.36,11760,0
+DSGX.US,D,20080902,000000,3.34,3.41,3.28,3.33,3700,0
+DSGX.US,D,20080903,000000,3.28,3.49,3.28,3.47,2500,0
+DSGX.US,D,20080904,000000,3.48,3.86,3.48,3.48,15545,0
+DSGX.US,D,20080905,000000,3.71,3.71,3.52,3.57,3900,0
+DSGX.US,D,20080908,000000,3.55,3.73,3.5,3.66,26200,0
+DSGX.US,D,20080909,000000,3.7,3.74,3.6,3.62,6300,0
+DSGX.US,D,20080910,000000,3.73,3.73,3.57,3.67,4200,0
+DSGX.US,D,20080911,000000,3.63,3.65,3.6,3.64,6314,0
+DSGX.US,D,20080912,000000,3.69,3.99,3.69,3.95,33419,0
+DSGX.US,D,20080915,000000,4,4,3.88,3.96,13100,0
+DSGX.US,D,20080916,000000,3.96,3.96,3.84,3.87,7500,0
+DSGX.US,D,20080917,000000,3.9,3.95,3.71,3.81,5700,0
+DSGX.US,D,20080918,000000,3.81,3.82,3.7,3.82,6740,0
+DSGX.US,D,20080919,000000,3.8,4.04,3.8,3.97,30980,0
+DSGX.US,D,20080922,000000,3.9,4.02,3.9,3.96,5534,0
+DSGX.US,D,20080923,000000,3.9,4,3.87,4,2900,0
+DSGX.US,D,20080924,000000,4.04,4.09,3.99,4.06,10100,0
+DSGX.US,D,20080925,000000,4.09,4.18,4.09,4.14,12400,0
+DSGX.US,D,20080926,000000,4.15,4.15,3.97,4.01,4300,0
+DSGX.US,D,20080929,000000,4.05,4.05,3.54,3.8,2105,0
+DSGX.US,D,20080930,000000,3.9,3.9,3.66,3.67,9425,0
+DSGX.US,D,20081001,000000,3.67,3.69,3.23,3.57,17329,0
+DSGX.US,D,20081002,000000,3.57,3.57,3.29,3.29,9400,0
+DSGX.US,D,20081003,000000,3.31,3.43,3.3,3.3,9700,0
+DSGX.US,D,20081006,000000,3.24,3.24,2.88,3.02,11330,0
+DSGX.US,D,20081007,000000,3.05,3.2,3.04,3.09,19200,0
+DSGX.US,D,20081008,000000,3,3.02,2.9,2.91,3500,0
+DSGX.US,D,20081009,000000,2.88,3.06,2.65,2.75,18872,0
+DSGX.US,D,20081010,000000,2.65,2.65,2.1,2.43,27950,0
+DSGX.US,D,20081013,000000,2.89,2.9,2.54,2.75,17676,0
+DSGX.US,D,20081014,000000,2.9,2.9,2.46,2.57,7900,0
+DSGX.US,D,20081015,000000,2.43,2.54,2.43,2.45,12425,0
+DSGX.US,D,20081016,000000,2.5,2.5,2.35,2.37,13285,0
+DSGX.US,D,20081017,000000,2.44,2.5,2.38,2.38,5550,0
+DSGX.US,D,20081020,000000,2.58,2.73,2.51,2.68,5150,0
+DSGX.US,D,20081021,000000,2.64,2.92,2.62,2.92,11728,0
+DSGX.US,D,20081022,000000,2.95,2.95,2.61,2.66,30149,0
+DSGX.US,D,20081023,000000,2.7,2.7,2.58,2.64,21648,0
+DSGX.US,D,20081024,000000,2.53,2.6,2.51,2.57,11421,0
+DSGX.US,D,20081027,000000,2.52,2.52,2.43,2.43,7579,0
+DSGX.US,D,20081028,000000,2.43,2.48,2.35,2.48,14250,0
+DSGX.US,D,20081029,000000,2.51,2.94,2.51,2.84,22535,0
+DSGX.US,D,20081030,000000,2.87,2.95,2.78,2.84,5500,0
+DSGX.US,D,20081031,000000,2.96,2.96,2.64,2.83,14515,0
+DSGX.US,D,20081103,000000,2.76,2.92,2.69,2.92,13090,0
+DSGX.US,D,20081104,000000,2.99,3.07,2.99,3.02,4500,0
+DSGX.US,D,20081105,000000,3.06,3.34,3.06,3.17,7100,0
+DSGX.US,D,20081106,000000,3.15,3.23,3.06,3.1,1700,0
+DSGX.US,D,20081107,000000,3.07,3.07,2.99,3.04,6800,0
+DSGX.US,D,20081111,000000,3.01,3.01,2.98,3.01,3100,0
+DSGX.US,D,20081112,000000,2.96,2.96,2.9,2.9,950,0
+DSGX.US,D,20081113,000000,2.83,2.93,2.83,2.93,5920,0
+DSGX.US,D,20081114,000000,2.51,2.83,2.51,2.77,30900,0
+DSGX.US,D,20081117,000000,2.73,2.73,2.65,2.71,5200,0
+DSGX.US,D,20081118,000000,2.69,2.78,2.6,2.78,22200,0
+DSGX.US,D,20081119,000000,2.57,2.66,2.4,2.4,9268,0
+DSGX.US,D,20081120,000000,2.31,2.42,2.17,2.28,105800,0
+DSGX.US,D,20081121,000000,2.35,2.44,2.22,2.44,29100,0
+DSGX.US,D,20081124,000000,2.45,2.49,2.24,2.49,29400,0
+DSGX.US,D,20081125,000000,2.29,2.55,2.29,2.5,19700,0
+DSGX.US,D,20081126,000000,2.46,2.58,2.32,2.53,25804,0
+DSGX.US,D,20081128,000000,2.63,2.69,2.6,2.68,4000,0
+DSGX.US,D,20081201,000000,2.58,2.86,2.58,2.86,998,0
+DSGX.US,D,20081202,000000,2.75,2.76,2.69,2.71,27200,0
+DSGX.US,D,20081203,000000,2.62,2.72,2.62,2.72,50900,0
+DSGX.US,D,20081204,000000,2.71,2.72,2.58,2.61,5200,0
+DSGX.US,D,20081205,000000,2.63,2.67,2.51,2.67,23395,0
+DSGX.US,D,20081208,000000,2.75,2.85,2.69,2.82,10850,0
+DSGX.US,D,20081209,000000,2.89,2.89,2.79,2.8,3850,0
+DSGX.US,D,20081210,000000,2.89,2.89,2.83,2.88,2200,0
+DSGX.US,D,20081211,000000,2.9,2.95,2.9,2.9,3300,0
+DSGX.US,D,20081212,000000,2.8,2.85,2.8,2.85,2558,0
+DSGX.US,D,20081215,000000,2.85,2.86,2.82,2.83,27600,0
+DSGX.US,D,20081216,000000,2.82,2.91,2.82,2.9,2208,0
+DSGX.US,D,20081217,000000,2.94,2.95,2.84,2.95,5410,0
+DSGX.US,D,20081218,000000,2.94,2.96,2.94,2.94,400,0
+DSGX.US,D,20081219,000000,2.91,2.92,2.85,2.89,8500,0
+DSGX.US,D,20081222,000000,2.86,2.96,2.86,2.95,2300,0
+DSGX.US,D,20081223,000000,2.99,3.03,2.92,3,5100,0
+DSGX.US,D,20081224,000000,2.95,3,2.9,2.94,7600,0
+DSGX.US,D,20081226,000000,3.03,3.3,3.03,3.19,4700,0
+DSGX.US,D,20081229,000000,3.33,3.33,2.9,3,10500,0
+DSGX.US,D,20081230,000000,3.03,3.04,2.89,2.99,18562,0
+DSGX.US,D,20081231,000000,2.99,2.99,2.9,2.99,21099,0
+DSGX.US,D,20090102,000000,2.9,2.97,2.9,2.92,3100,0
+DSGX.US,D,20090105,000000,2.98,3,2.93,2.93,10040,0
+DSGX.US,D,20090106,000000,3,3.03,2.99,3.01,8800,0
+DSGX.US,D,20090107,000000,2.93,2.95,2.85,2.89,7900,0
+DSGX.US,D,20090108,000000,2.87,2.87,2.83,2.85,2800,0
+DSGX.US,D,20090109,000000,2.8,2.85,2.8,2.81,16913,0
+DSGX.US,D,20090112,000000,2.81,2.81,2.75,2.81,4870,0
+DSGX.US,D,20090113,000000,2.76,2.81,2.75,2.81,3500,0
+DSGX.US,D,20090114,000000,2.75,2.8,2.75,2.8,78702,0
+DSGX.US,D,20090115,000000,2.8,2.8,2.7,2.75,16219,0
+DSGX.US,D,20090116,000000,2.72,2.72,2.65,2.72,4569,0
+DSGX.US,D,20090120,000000,2.66,2.68,2.61,2.67,5669,0
+DSGX.US,D,20090121,000000,2.63,2.69,2.55,2.55,8800,0
+DSGX.US,D,20090122,000000,2.69,2.71,2.66,2.66,1575,0
+DSGX.US,D,20090123,000000,2.65,2.74,2.63,2.73,2500,0
+DSGX.US,D,20090126,000000,2.69,2.7,2.63,2.7,4380,0
+DSGX.US,D,20090128,000000,2.82,2.87,2.76,2.81,2800,0
+DSGX.US,D,20090129,000000,2.76,2.79,2.76,2.79,200,0
+DSGX.US,D,20090130,000000,2.67,2.81,2.63,2.81,7300,0
+DSGX.US,D,20090202,000000,2.62,2.74,2.62,2.73,5685,0
+DSGX.US,D,20090203,000000,2.74,2.82,2.71,2.81,5000,0
+DSGX.US,D,20090204,000000,2.82,2.82,2.77,2.81,600,0
+DSGX.US,D,20090205,000000,2.74,2.82,2.74,2.82,600,0
+DSGX.US,D,20090206,000000,2.78,2.82,2.72,2.79,21028,0
+DSGX.US,D,20090209,000000,2.79,2.83,2.79,2.82,5000,0
+DSGX.US,D,20090210,000000,2.82,2.84,2.81,2.84,4700,0
+DSGX.US,D,20090211,000000,2.8,2.82,2.8,2.8,6700,0
+DSGX.US,D,20090212,000000,2.8,2.8,2.7,2.73,11710,0
+DSGX.US,D,20090213,000000,2.71,2.82,2.65,2.7,19550,0
+DSGX.US,D,20090217,000000,2.68,2.68,2.62,2.68,5875,0
+DSGX.US,D,20090218,000000,2.95,2.95,2.55,2.58,33637,0
+DSGX.US,D,20090219,000000,2.57,2.58,2.4,2.4,6984,0
+DSGX.US,D,20090220,000000,2.46,2.46,2.25,2.26,20992,0
+DSGX.US,D,20090223,000000,2.32,2.34,2.32,2.34,3100,0
+DSGX.US,D,20090224,000000,2.35,2.36,2.22,2.34,13400,0
+DSGX.US,D,20090225,000000,2.35,2.37,2.35,2.35,8946,0
+DSGX.US,D,20090226,000000,2.39,2.39,2.35,2.35,2500,0
+DSGX.US,D,20090227,000000,2.35,2.36,2.29,2.33,10110,0
+DSGX.US,D,20090302,000000,2.3,2.3,2.18,2.18,11400,0
+DSGX.US,D,20090303,000000,2.17,2.17,2.1,2.15,1800,0
+DSGX.US,D,20090304,000000,2.15,2.2,2.15,2.19,6300,0
+DSGX.US,D,20090305,000000,2.19,2.22,2.12,2.12,4600,0
+DSGX.US,D,20090306,000000,2.13,2.17,2.09,2.12,14300,0
+DSGX.US,D,20090309,000000,2.13,2.2,2.04,2.2,394287,0
+DSGX.US,D,20090310,000000,2.18,2.24,2.13,2.13,11600,0
+DSGX.US,D,20090311,000000,2.26,2.4,2.26,2.37,9525,0
+DSGX.US,D,20090312,000000,2.28,2.48,2.28,2.45,29824,0
+DSGX.US,D,20090313,000000,2.57,2.58,2.53,2.54,5301,0
+DSGX.US,D,20090316,000000,2.58,2.64,2.58,2.6,2800,0
+DSGX.US,D,20090317,000000,2.62,2.7,2.6,2.64,14100,0
+DSGX.US,D,20090318,000000,2.61,2.7,2.61,2.7,600,0
+DSGX.US,D,20090319,000000,2.71,2.75,2.69,2.69,4900,0
+DSGX.US,D,20090320,000000,2.68,2.69,2.66,2.67,3400,0
+DSGX.US,D,20090323,000000,2.65,2.79,2.56,2.77,31600,0
+DSGX.US,D,20090324,000000,2.79,2.9,2.78,2.88,17050,0
+DSGX.US,D,20090325,000000,2.9,2.95,2.84,2.89,23600,0
+DSGX.US,D,20090326,000000,2.71,2.95,2.71,2.95,21879,0
+DSGX.US,D,20090327,000000,2.97,3.05,2.95,3.01,14000,0
+DSGX.US,D,20090330,000000,3,3.02,2.9,2.94,13043,0
+DSGX.US,D,20090331,000000,2.91,2.93,2.5,2.67,37450,0
+DSGX.US,D,20090401,000000,2.78,3.05,2.78,3.05,24945,0
+DSGX.US,D,20090402,000000,3.05,3.15,3.05,3.14,23665,0
+DSGX.US,D,20090403,000000,3.09,3.14,3.08,3.13,1000,0
+DSGX.US,D,20090406,000000,3.03,3.07,2.98,3.05,19326,0
+DSGX.US,D,20090407,000000,3.02,3.1,3.02,3.1,10800,0
+DSGX.US,D,20090408,000000,3.11,3.2,3.11,3.15,16799,0
+DSGX.US,D,20090409,000000,3.12,3.47,3.12,3.32,26190,0
+DSGX.US,D,20090413,000000,3.33,3.42,3.22,3.24,9500,0
+DSGX.US,D,20090414,000000,3.24,3.3,3.22,3.3,31276,0
+DSGX.US,D,20090415,000000,3.28,3.36,3.26,3.34,7100,0
+DSGX.US,D,20090416,000000,3.33,3.33,3.26,3.28,7500,0
+DSGX.US,D,20090417,000000,3.29,3.3,3.24,3.29,8210,0
+DSGX.US,D,20090420,000000,3.23,3.23,3.06,3.08,12325,0
+DSGX.US,D,20090421,000000,3.01,3.07,3,3.07,1881,0
+DSGX.US,D,20090422,000000,3.03,3.05,2.94,2.97,14000,0
+DSGX.US,D,20090423,000000,3.08,3.08,3.05,3.08,5700,0
+DSGX.US,D,20090424,000000,3.08,3.24,3.08,3.22,12000,0
+DSGX.US,D,20090427,000000,3.24,3.24,3.07,3.2,33417,0
+DSGX.US,D,20090428,000000,3.18,3.24,3.18,3.24,10782,0
+DSGX.US,D,20090429,000000,3.25,3.4,3.24,3.27,28237,0
+DSGX.US,D,20090430,000000,3.29,3.37,3.24,3.25,14450,0
+DSGX.US,D,20090501,000000,3.31,3.36,3.31,3.36,6220,0
+DSGX.US,D,20090504,000000,3.38,3.38,3.32,3.32,7133,0
+DSGX.US,D,20090505,000000,3.36,3.36,3.31,3.31,11600,0
+DSGX.US,D,20090506,000000,3.34,3.37,3.34,3.37,2490,0
+DSGX.US,D,20090507,000000,3.39,3.39,3.3,3.31,10350,0
+DSGX.US,D,20090508,000000,3.33,3.41,3.32,3.36,5750,0
+DSGX.US,D,20090511,000000,3.38,3.59,3.1,3.54,17858,0
+DSGX.US,D,20090512,000000,3.6,3.6,3.42,3.5,11010,0
+DSGX.US,D,20090513,000000,3.45,3.45,3.16,3.35,8450,0
+DSGX.US,D,20090514,000000,3.35,3.4,3.28,3.33,13400,0
+DSGX.US,D,20090515,000000,3.4,3.41,3.3,3.3,8500,0
+DSGX.US,D,20090518,000000,3.41,3.43,3.41,3.43,850,0
+DSGX.US,D,20090519,000000,3.48,3.48,3.39,3.41,700,0
+DSGX.US,D,20090520,000000,3.02,3.46,3.02,3.42,21400,0
+DSGX.US,D,20090521,000000,3.44,3.5,3.3,3.44,40620,0
+DSGX.US,D,20090522,000000,3.47,3.5,3.47,3.5,8185,0
+DSGX.US,D,20090526,000000,3.58,3.58,3.45,3.48,3006,0
+DSGX.US,D,20090527,000000,3.58,3.58,3.47,3.47,7150,0
+DSGX.US,D,20090528,000000,3.54,3.86,3.5,3.84,23081,0
+DSGX.US,D,20090529,000000,3.93,3.95,3.88,3.95,46070,0
+DSGX.US,D,20090601,000000,3.95,3.97,3.88,3.88,32176,0
+DSGX.US,D,20090602,000000,3.87,4.06,3.87,3.93,45970,0
+DSGX.US,D,20090603,000000,3.97,4.07,3.91,3.95,95820,0
+DSGX.US,D,20090604,000000,3.96,4.05,3.94,4.01,27000,0
+DSGX.US,D,20090605,000000,4.03,4.15,4,4.04,36250,0
+DSGX.US,D,20090608,000000,4.13,4.13,3.84,4.02,12939,0
+DSGX.US,D,20090609,000000,4.07,4.21,4.05,4.15,21250,0
+DSGX.US,D,20090610,000000,4.16,4.17,4.02,4.09,30715,0
+DSGX.US,D,20090611,000000,4.1,4.12,4.05,4.11,15192,0
+DSGX.US,D,20090612,000000,4.11,4.11,3.93,3.99,5840,0
+DSGX.US,D,20090615,000000,3.9,3.91,3.86,3.91,3482,0
+DSGX.US,D,20090616,000000,4,4,3.87,3.87,7177,0
+DSGX.US,D,20090617,000000,3.82,3.91,3.77,3.78,10139,0
+DSGX.US,D,20090618,000000,3.81,3.91,3.8,3.88,2500,0
+DSGX.US,D,20090619,000000,3.89,4,3.89,3.96,4720,0
+DSGX.US,D,20090622,000000,3.99,4,3.71,4,7873,0
+DSGX.US,D,20090623,000000,3.96,4,3.78,3.92,7568,0
+DSGX.US,D,20090624,000000,3.93,3.97,3.89,3.96,7400,0
+DSGX.US,D,20090625,000000,3.88,3.96,3.71,3.95,15572,0
+DSGX.US,D,20090626,000000,3.95,3.95,3.86,3.93,10799,0
+DSGX.US,D,20090629,000000,3.91,3.91,3.86,3.88,1000,0
+DSGX.US,D,20090630,000000,3.82,3.85,3.8,3.82,18143,0
+DSGX.US,D,20090701,000000,3.81,3.83,3.8,3.8,1474,0
+DSGX.US,D,20090702,000000,3.83,3.9,3.8,3.9,6250,0
+DSGX.US,D,20090706,000000,3.9,3.9,3.78,3.81,6675,0
+DSGX.US,D,20090707,000000,3.81,3.87,3.74,3.79,8465,0
+DSGX.US,D,20090708,000000,3.78,3.82,3.57,3.82,27970,0
+DSGX.US,D,20090709,000000,3.84,3.84,3.7,3.72,9710,0
+DSGX.US,D,20090710,000000,3.65,3.75,3.55,3.55,2758,0
+DSGX.US,D,20090713,000000,3.55,3.8,3.55,3.78,15810,0
+DSGX.US,D,20090714,000000,3.85,4,3.81,4,5024,0
+DSGX.US,D,20090715,000000,4,4,3.94,3.99,5550,0
+DSGX.US,D,20090716,000000,3.91,3.99,3.91,3.97,1200,0
+DSGX.US,D,20090717,000000,3.97,3.99,3.96,3.99,15257,0
+DSGX.US,D,20090720,000000,4.03,4.03,3.95,4.01,19437,0
+DSGX.US,D,20090721,000000,4.08,4.08,3.99,3.99,6314,0
+DSGX.US,D,20090722,000000,4,4,3.98,3.98,7300,0
+DSGX.US,D,20090723,000000,4,4.06,4,4.04,29475,0
+DSGX.US,D,20090724,000000,4.02,4.05,4,4.04,10654,0
+DSGX.US,D,20090727,000000,4.05,4.05,4.02,4.05,12434,0
+DSGX.US,D,20090728,000000,4.03,4.05,3.93,4.02,6140,0
+DSGX.US,D,20090729,000000,3.95,4.04,3.95,4.01,5633,0
+DSGX.US,D,20090730,000000,4.03,4.25,4.03,4.1,113244,0
+DSGX.US,D,20090731,000000,4.09,4.11,4.05,4.09,56945,0
+DSGX.US,D,20090803,000000,4.09,4.1,4.04,4.06,18580,0
+DSGX.US,D,20090804,000000,4.1,4.16,4,4.01,58625,0
+DSGX.US,D,20090805,000000,4.01,4.04,3.98,3.98,5290,0
+DSGX.US,D,20090806,000000,3.95,3.98,3.95,3.96,5432,0
+DSGX.US,D,20090807,000000,3.97,3.99,3.91,3.99,37500,0
+DSGX.US,D,20090810,000000,4,4.03,3.97,4,2025,0
+DSGX.US,D,20090811,000000,4,4,3.9,3.97,9630,0
+DSGX.US,D,20090812,000000,4.01,4.05,4,4.03,4600,0
+DSGX.US,D,20090813,000000,4.07,4.07,3.97,3.99,10730,0
+DSGX.US,D,20090814,000000,4.18,4.29,4.02,4.15,37982,0
+DSGX.US,D,20090817,000000,4.16,4.16,4.07,4.08,10712,0
+DSGX.US,D,20090818,000000,3.99,4.1,3.99,4.07,16600,0
+DSGX.US,D,20090819,000000,4.12,4.2,4,4,6587,0
+DSGX.US,D,20090820,000000,4.11,4.21,4.08,4.18,8552,0
+DSGX.US,D,20090821,000000,4.2,4.22,4.2,4.21,4152,0
+DSGX.US,D,20090824,000000,4.16,4.31,4.16,4.29,10667,0
+DSGX.US,D,20090825,000000,4.27,4.3,4.26,4.3,8786,0
+DSGX.US,D,20090826,000000,4.23,4.25,4.2,4.24,5135,0
+DSGX.US,D,20090827,000000,4.25,4.5,4.23,4.49,25746,0
+DSGX.US,D,20090828,000000,4.5,4.75,4.47,4.7,72559,0
+DSGX.US,D,20090831,000000,4.61,4.73,4.25,4.46,98924,0
+DSGX.US,D,20090901,000000,4.4,4.42,4.25,4.25,41754,0
+DSGX.US,D,20090902,000000,4.29,4.31,4.26,4.27,4775,0
+DSGX.US,D,20090903,000000,4.28,4.28,4.24,4.27,3450,0
+DSGX.US,D,20090904,000000,4.38,4.4,4.28,4.39,12179,0
+DSGX.US,D,20090908,000000,4.38,4.54,4.38,4.5,17600,0
+DSGX.US,D,20090909,000000,4.56,4.73,4.4,4.62,64095,0
+DSGX.US,D,20090910,000000,4.66,5.09,4.64,5.04,145423,0
+DSGX.US,D,20090911,000000,5.1,5.35,5.1,5.25,68789,0
+DSGX.US,D,20090914,000000,5.2,5.2,5.04,5.04,39690,0
+DSGX.US,D,20090915,000000,5.03,5.32,4.98,5.26,21495,0
+DSGX.US,D,20090916,000000,5.31,5.44,5.26,5.44,19892,0
+DSGX.US,D,20090917,000000,5.4,5.45,5.36,5.36,19251,0
+DSGX.US,D,20090918,000000,5.37,5.5,4.49,4.96,95089,0
+DSGX.US,D,20090921,000000,4.96,5.37,4.96,5.29,30759,0
+DSGX.US,D,20090922,000000,5.37,5.4,5.36,5.38,7440,0
+DSGX.US,D,20090923,000000,5.31,5.38,5.31,5.37,12712,0
+DSGX.US,D,20090924,000000,5.4,5.4,5.25,5.33,8491,0
+DSGX.US,D,20090925,000000,5.33,5.49,5.31,5.37,31730,0
+DSGX.US,D,20090928,000000,5.49,5.75,5.49,5.62,44427,0
+DSGX.US,D,20090929,000000,5.45,5.62,5.23,5.61,115811,0
+DSGX.US,D,20090930,000000,5.78,6.05,5.35,5.35,117281,0
+DSGX.US,D,20091001,000000,5.65,5.74,5.49,5.5,61902,0
+DSGX.US,D,20091002,000000,5.26,5.76,5.26,5.76,29177,0
+DSGX.US,D,20091005,000000,5.75,5.75,5.55,5.75,39183,0
+DSGX.US,D,20091006,000000,5.75,5.98,5.47,5.98,58542,0
+DSGX.US,D,20091007,000000,5.96,5.96,5.56,5.75,94264,0
+DSGX.US,D,20091008,000000,5.81,5.81,5.62,5.68,42107,0
+DSGX.US,D,20091009,000000,5.67,5.67,5.58,5.6,175006,0
+DSGX.US,D,20091012,000000,5.7,5.7,5.6,5.63,53036,0
+DSGX.US,D,20091013,000000,5.68,5.73,5.59,5.65,40416,0
+DSGX.US,D,20091014,000000,5.81,5.81,5.68,5.74,192262,0
+DSGX.US,D,20091015,000000,5.76,5.76,5.55,5.56,85913,0
+DSGX.US,D,20091016,000000,5.59,5.62,5.51,5.59,12095,0
+DSGX.US,D,20091019,000000,5.68,5.7,5.57,5.7,28712,0
+DSGX.US,D,20091020,000000,5.7,5.7,5.5,5.53,22144,0
+DSGX.US,D,20091021,000000,5.58,5.68,5.52,5.58,19000,0
+DSGX.US,D,20091022,000000,5.54,5.62,5.48,5.54,18225,0
+DSGX.US,D,20091023,000000,5.65,5.65,5.37,5.43,21615,0
+DSGX.US,D,20091026,000000,5.47,5.48,5.31,5.32,9462,0
+DSGX.US,D,20091027,000000,5.28,5.39,5.28,5.34,9255,0
+DSGX.US,D,20091028,000000,5.32,5.32,5.11,5.17,25628,0
+DSGX.US,D,20091029,000000,5.21,5.43,5.21,5.4,42776,0
+DSGX.US,D,20091030,000000,5.45,5.45,5.18,5.22,14390,0
+DSGX.US,D,20091102,000000,5.22,5.26,5.15,5.2,49726,0
+DSGX.US,D,20091103,000000,5.21,5.32,5.07,5.28,147888,0
+DSGX.US,D,20091104,000000,5.36,5.42,5.29,5.4,112880,0
+DSGX.US,D,20091105,000000,5.39,5.45,5.3,5.3,8240,0
+DSGX.US,D,20091106,000000,5.33,5.35,5.21,5.21,24147,0
+DSGX.US,D,20091109,000000,5.3,5.47,5.3,5.37,62163,0
+DSGX.US,D,20091110,000000,5.4,5.42,5.38,5.4,13925,0
+DSGX.US,D,20091111,000000,5.45,5.52,5.41,5.52,28292,0
+DSGX.US,D,20091112,000000,5.48,5.48,5.35,5.4,5585,0
+DSGX.US,D,20091113,000000,5.37,5.45,5.37,5.45,3500,0
+DSGX.US,D,20091116,000000,5.45,5.5,5.4,5.45,17441,0
+DSGX.US,D,20091117,000000,5.39,5.42,5.34,5.41,20750,0
+DSGX.US,D,20091118,000000,5.41,5.41,5.25,5.34,16214,0
+DSGX.US,D,20091119,000000,5.29,5.29,5.15,5.23,31648,0
+DSGX.US,D,20091120,000000,5.15,5.19,4.98,4.98,27917,0
+DSGX.US,D,20091123,000000,4.97,5.11,4.95,5.04,15300,0
+DSGX.US,D,20091124,000000,5.1,5.1,4.99,5.09,9616,0
+DSGX.US,D,20091125,000000,5.05,5.2,5.05,5.15,6700,0
+DSGX.US,D,20091127,000000,4.98,4.98,4.5,4.91,25373,0
+DSGX.US,D,20091130,000000,4.91,4.99,4.91,4.96,7516,0
+DSGX.US,D,20091201,000000,5.08,5.46,5.08,5.35,53507,0
+DSGX.US,D,20091202,000000,5.35,5.38,5.21,5.29,68141,0
+DSGX.US,D,20091203,000000,5.27,5.3,5.25,5.29,7914,0
+DSGX.US,D,20091204,000000,5.38,5.38,5.03,5.31,32224,0
+DSGX.US,D,20091207,000000,5.3,5.32,5.2,5.24,14608,0
+DSGX.US,D,20091208,000000,5.23,5.25,4.98,5.25,19000,0
+DSGX.US,D,20091209,000000,5.12,5.29,5.08,5.25,38020,0
+DSGX.US,D,20091210,000000,5.24,5.42,5.24,5.37,9906,0
+DSGX.US,D,20091211,000000,5.31,5.37,5.22,5.34,16600,0
+DSGX.US,D,20091214,000000,5.38,5.72,5.38,5.65,36675,0
+DSGX.US,D,20091215,000000,5.67,5.67,5.47,5.47,8837,0
+DSGX.US,D,20091216,000000,5.57,5.8,5.57,5.78,75235,0
+DSGX.US,D,20091217,000000,5.79,5.79,5.61,5.64,19000,0
+DSGX.US,D,20091218,000000,5.95,6,5.67,5.8,32022,0
+DSGX.US,D,20091221,000000,5.77,5.8,5.64,5.64,53049,0
+DSGX.US,D,20091222,000000,5.75,5.84,5.7,5.84,34249,0
+DSGX.US,D,20091223,000000,5.89,5.95,5.86,5.95,17324,0
+DSGX.US,D,20091224,000000,5.95,5.95,5.86,5.87,5830,0
+DSGX.US,D,20091228,000000,5.95,5.95,5.76,5.77,10462,0
+DSGX.US,D,20091229,000000,5.9,6.14,5.9,5.98,19895,0
+DSGX.US,D,20091230,000000,5.95,6.01,5.93,6,10222,0
+DSGX.US,D,20091231,000000,6,6.04,5.93,5.93,17560,0
+DSGX.US,D,20100104,000000,6.19,6.19,5.91,6.1,40930,0
+DSGX.US,D,20100105,000000,6.07,6.07,5.94,6.04,21495,0
+DSGX.US,D,20100106,000000,6.05,6.05,5.99,6,15202,0
+DSGX.US,D,20100107,000000,6.07,6.1,5.98,6.1,16715,0
+DSGX.US,D,20100108,000000,5.99,6.1,5.98,6.09,5500,0
+DSGX.US,D,20100111,000000,6.07,6.22,6,6.22,25155,0
+DSGX.US,D,20100112,000000,6.12,6.36,6.12,6.22,12082,0
+DSGX.US,D,20100113,000000,6.28,6.5,6.27,6.5,32433,0
+DSGX.US,D,20100114,000000,6.5,6.62,6.45,6.49,46678,0
+DSGX.US,D,20100115,000000,6.5,6.5,6.3,6.33,9678,0
+DSGX.US,D,20100119,000000,6.35,6.35,6.25,6.25,13787,0
+DSGX.US,D,20100120,000000,6.12,6.13,5.87,6,25477,0
+DSGX.US,D,20100121,000000,6.05,6.11,5.9,6.02,21135,0
+DSGX.US,D,20100122,000000,6.05,6.08,5.9,6.08,10764,0
+DSGX.US,D,20100125,000000,6.09,6.13,6.02,6.11,14994,0
+DSGX.US,D,20100126,000000,6.04,6.1,5.99,6.1,10150,0
+DSGX.US,D,20100127,000000,6.1,6.1,5.99,6,5659,0
+DSGX.US,D,20100128,000000,6.05,6.05,5.94,5.96,11865,0
+DSGX.US,D,20100129,000000,5.94,6.03,5.91,5.93,6756,0
+DSGX.US,D,20100201,000000,5.91,6,5.91,5.98,12442,0
+DSGX.US,D,20100202,000000,5.99,6.04,5.95,5.95,26650,0
+DSGX.US,D,20100203,000000,5.99,6.05,5.89,5.92,9375,0
+DSGX.US,D,20100204,000000,5.87,5.88,5.61,5.82,16503,0
+DSGX.US,D,20100205,000000,5.79,5.88,5.7,5.85,36350,0
+DSGX.US,D,20100208,000000,5.77,5.93,5.77,5.83,25280,0
+DSGX.US,D,20100209,000000,5.79,6.08,5.79,6.03,6679,0
+DSGX.US,D,20100210,000000,6.03,6.08,5.97,6.01,6629,0
+DSGX.US,D,20100211,000000,6.07,6.14,6.04,6.1,9962,0
+DSGX.US,D,20100212,000000,6.05,6.12,6.05,6.1,2700,0
+DSGX.US,D,20100216,000000,6.1,6.16,6.07,6.16,10297,0
+DSGX.US,D,20100217,000000,6.08,6.12,6.01,6.01,13400,0
+DSGX.US,D,20100218,000000,6.02,6.09,5.9,5.9,5100,0
+DSGX.US,D,20100219,000000,5.95,5.98,5.9,5.9,5507,0
+DSGX.US,D,20100222,000000,5.92,5.95,5.91,5.95,8900,0
+DSGX.US,D,20100223,000000,5.9,5.9,5.67,5.74,27125,0
+DSGX.US,D,20100224,000000,5.69,6.13,5.69,5.93,29276,0
+DSGX.US,D,20100225,000000,5.88,6.05,5.86,6.05,22201,0
+DSGX.US,D,20100226,000000,6.05,6.26,6,6.22,6900,0
+DSGX.US,D,20100301,000000,6.29,6.37,6.13,6.35,9420,0
+DSGX.US,D,20100302,000000,6.25,6.37,6.18,6.19,11650,0
+DSGX.US,D,20100303,000000,6.29,6.3,6.21,6.22,4550,0
+DSGX.US,D,20100304,000000,6.25,6.25,6.08,6.08,4160,0
+DSGX.US,D,20100305,000000,6.19,6.19,6.05,6.05,10246,0
+DSGX.US,D,20100308,000000,6.14,6.2,6.08,6.1,11200,0
+DSGX.US,D,20100309,000000,6.17,6.2,6.09,6.19,5675,0
+DSGX.US,D,20100310,000000,6.23,6.43,6.06,6.43,39200,0
+DSGX.US,D,20100311,000000,6.19,6.19,6.03,6.08,20414,0
+DSGX.US,D,20100312,000000,6.06,6.19,5.94,5.94,12353,0
+DSGX.US,D,20100315,000000,6.03,6.18,5.94,6.03,30467,0
+DSGX.US,D,20100316,000000,6.1,6.28,6.1,6.22,15425,0
+DSGX.US,D,20100317,000000,6.29,6.35,6.23,6.35,9700,0
+DSGX.US,D,20100318,000000,6.41,6.55,6.34,6.43,17870,0
+DSGX.US,D,20100319,000000,6.48,6.48,6.24,6.25,6925,0
+DSGX.US,D,20100322,000000,6.26,6.32,6.1,6.27,37713,0
+DSGX.US,D,20100323,000000,6.23,6.34,6.23,6.33,11000,0
+DSGX.US,D,20100324,000000,6.37,6.38,6.15,6.15,16757,0
+DSGX.US,D,20100325,000000,6.15,6.64,6.15,6.64,24077,0
+DSGX.US,D,20100326,000000,6.65,6.76,6.35,6.35,23235,0
+DSGX.US,D,20100329,000000,6.5,6.76,6.5,6.57,13565,0
+DSGX.US,D,20100330,000000,6.58,6.62,6.43,6.44,2800,0
+DSGX.US,D,20100331,000000,6.44,6.52,6.26,6.44,18400,0
+DSGX.US,D,20100401,000000,6.47,6.47,6.38,6.44,7850,0
+DSGX.US,D,20100405,000000,6.4,6.45,6.34,6.38,34214,0
+DSGX.US,D,20100406,000000,6.27,6.32,6.16,6.19,49874,0
+DSGX.US,D,20100407,000000,6.19,6.4,6.19,6.4,20492,0
+DSGX.US,D,20100408,000000,6.3,6.4,6.15,6.4,6229,0
+DSGX.US,D,20100409,000000,6.34,6.36,6.26,6.3,10450,0
+DSGX.US,D,20100412,000000,6.27,6.33,6.22,6.22,20000,0
+DSGX.US,D,20100413,000000,6.3,6.3,6.25,6.25,2585,0
+DSGX.US,D,20100414,000000,6.33,6.35,6.3,6.35,10400,0
+DSGX.US,D,20100415,000000,6.37,6.37,6.31,6.34,4000,0
+DSGX.US,D,20100416,000000,6.27,6.28,6.14,6.21,10975,0
+DSGX.US,D,20100419,000000,6.17,6.18,6.14,6.17,7100,0
+DSGX.US,D,20100420,000000,6.21,6.22,6.2,6.2,1400,0
+DSGX.US,D,20100421,000000,6.28,6.28,6.17,6.21,11200,0
+DSGX.US,D,20100422,000000,6.21,6.21,6.13,6.14,19050,0
+DSGX.US,D,20100423,000000,6.13,6.16,6.03,6.13,8471,0
+DSGX.US,D,20100426,000000,6.07,6.19,6.07,6.15,6909,0
+DSGX.US,D,20100427,000000,6.1,6.1,5.84,6.03,13816,0
+DSGX.US,D,20100428,000000,5.97,6.15,5.95,6.14,14055,0
+DSGX.US,D,20100429,000000,6.21,6.22,6.1,6.16,6738,0
+DSGX.US,D,20100430,000000,6.16,6.27,6.1,6.13,9214,0
+DSGX.US,D,20100503,000000,6.14,6.15,6.11,6.13,850,0
+DSGX.US,D,20100504,000000,6.05,6.05,5.96,5.99,7767,0
+DSGX.US,D,20100505,000000,5.82,5.98,5.82,5.9,6300,0
+DSGX.US,D,20100506,000000,5.84,5.89,5.54,5.73,10371,0
+DSGX.US,D,20100507,000000,5.77,5.8,5.59,5.77,34039,0
+DSGX.US,D,20100510,000000,6.05,6.05,5.86,5.91,11227,0
+DSGX.US,D,20100511,000000,5.84,5.91,5.71,5.84,8320,0
+DSGX.US,D,20100512,000000,5.92,5.92,5.83,5.9,4496,0
+DSGX.US,D,20100513,000000,5.9,5.9,5.8,5.84,7300,0
+DSGX.US,D,20100514,000000,5.77,5.89,5.72,5.86,8230,0
+DSGX.US,D,20100517,000000,5.9,5.9,5.66,5.81,9994,0
+DSGX.US,D,20100518,000000,5.75,5.81,5.75,5.79,3000,0
+DSGX.US,D,20100519,000000,5.73,5.73,5.57,5.68,13031,0
+DSGX.US,D,20100520,000000,5.45,5.54,5.23,5.51,27567,0
+DSGX.US,D,20100521,000000,5.42,5.66,5.42,5.66,7419,0
+DSGX.US,D,20100524,000000,5.58,5.69,5.35,5.58,3311,0
+DSGX.US,D,20100525,000000,5.43,5.53,5.36,5.52,5975,0
+DSGX.US,D,20100526,000000,5.63,5.72,5.58,5.63,9100,0
+DSGX.US,D,20100527,000000,5.69,5.76,5.65,5.73,1950,0
+DSGX.US,D,20100528,000000,5.81,5.81,5.57,5.63,12638,0
+DSGX.US,D,20100601,000000,5.53,5.72,5.45,5.69,11218,0
+DSGX.US,D,20100602,000000,5.15,6.2,5.15,6.09,68830,0
+DSGX.US,D,20100603,000000,6.14,6.34,6.12,6.22,2500,0
+DSGX.US,D,20100604,000000,6.22,6.22,6.03,6.07,15300,0
+DSGX.US,D,20100607,000000,6.09,6.14,6.04,6.09,14550,0
+DSGX.US,D,20100608,000000,5.92,6.15,5.92,6.08,14857,0
+DSGX.US,D,20100609,000000,6.13,6.21,6.02,6.02,10400,0
+DSGX.US,D,20100610,000000,6.15,6.2,6.1,6.1,7275,0
+DSGX.US,D,20100611,000000,6.1,6.1,5.98,6.06,6870,0
+DSGX.US,D,20100614,000000,6.13,6.16,6.07,6.07,11700,0
+DSGX.US,D,20100615,000000,6.09,6.1,6.04,6.04,4760,0
+DSGX.US,D,20100616,000000,6.08,6.08,5.95,5.99,8300,0
+DSGX.US,D,20100617,000000,6.04,6.04,6.01,6.01,2367,0
+DSGX.US,D,20100618,000000,6.04,6.04,5.89,6.04,4524,0
+DSGX.US,D,20100621,000000,6.1,6.17,5.95,5.95,4500,0
+DSGX.US,D,20100622,000000,6.02,6.02,5.78,5.78,2280,0
+DSGX.US,D,20100623,000000,5.72,5.84,5.7,5.84,5180,0
+DSGX.US,D,20100624,000000,5.76,5.83,5.67,5.76,7500,0
+DSGX.US,D,20100625,000000,5.72,5.77,5.66,5.7,19700,0
+DSGX.US,D,20100628,000000,5.78,5.79,5.63,5.63,5405,0
+DSGX.US,D,20100629,000000,5.5,5.52,5.31,5.4,24825,0
+DSGX.US,D,20100630,000000,5.27,5.46,5.2,5.31,73192,0
+DSGX.US,D,20100701,000000,5.23,5.23,5.04,5.05,102149,0
+DSGX.US,D,20100702,000000,5.11,5.39,5.11,5.32,183843,0
+DSGX.US,D,20100706,000000,5,5.47,4.91,5.3,84825,0
+DSGX.US,D,20100707,000000,5.25,5.38,5.23,5.34,99962,0
+DSGX.US,D,20100708,000000,5.33,5.46,5.33,5.46,35575,0
+DSGX.US,D,20100709,000000,5.5,5.54,5.35,5.48,23176,0
+DSGX.US,D,20100712,000000,5.34,5.55,5.34,5.48,27802,0
+DSGX.US,D,20100713,000000,5.55,5.75,5.52,5.68,16454,0
+DSGX.US,D,20100714,000000,5.67,5.95,5.67,5.92,19680,0
+DSGX.US,D,20100715,000000,5.95,5.99,5.84,5.96,5400,0
+DSGX.US,D,20100716,000000,5.88,5.97,5.86,5.93,5400,0
+DSGX.US,D,20100719,000000,5.93,6,5.8,5.8,7700,0
+DSGX.US,D,20100720,000000,5.79,5.9,5.71,5.79,19189,0
+DSGX.US,D,20100721,000000,5.79,5.94,5.78,5.8,10092,0
+DSGX.US,D,20100722,000000,5.88,5.91,5.83,5.83,8955,0
+DSGX.US,D,20100723,000000,5.71,5.89,5.71,5.84,25475,0
+DSGX.US,D,20100726,000000,5.9,5.9,5.63,5.66,17114,0
+DSGX.US,D,20100727,000000,5.74,5.8,5.55,5.61,21710,0
+DSGX.US,D,20100728,000000,5.64,5.71,5.54,5.58,25050,0
+DSGX.US,D,20100729,000000,5.58,5.71,5.58,5.7,11605,0
+DSGX.US,D,20100730,000000,5.72,5.93,5.72,5.93,5000,0
+DSGX.US,D,20100802,000000,5.81,6.02,5.6,5.96,5415,0
+DSGX.US,D,20100803,000000,5.93,5.94,5.83,5.87,9249,0
+DSGX.US,D,20100804,000000,5.86,5.9,5.84,5.84,6300,0
+DSGX.US,D,20100805,000000,5.89,5.91,5.82,5.84,11565,0
+DSGX.US,D,20100806,000000,5.75,5.85,5.75,5.79,5800,0
+DSGX.US,D,20100809,000000,5.84,5.84,5.77,5.8,2510,0
+DSGX.US,D,20100810,000000,5.68,5.78,5.64,5.74,6730,0
+DSGX.US,D,20100811,000000,5.74,5.74,5.63,5.64,6200,0
+DSGX.US,D,20100812,000000,5.66,5.77,5.63,5.63,8695,0
+DSGX.US,D,20100813,000000,5.65,5.79,5.65,5.74,12300,0
+DSGX.US,D,20100816,000000,5.66,5.74,5.64,5.64,11125,0
+DSGX.US,D,20100817,000000,5.66,5.84,5.66,5.79,11288,0
+DSGX.US,D,20100818,000000,5.81,5.85,5.8,5.85,8220,0
+DSGX.US,D,20100819,000000,5.75,5.77,5.75,5.77,3700,0
+DSGX.US,D,20100820,000000,5.69,5.74,5.67,5.72,6146,0
+DSGX.US,D,20100823,000000,5.72,5.73,5.69,5.7,5050,0
+DSGX.US,D,20100824,000000,5.65,5.65,5.52,5.52,4700,0
+DSGX.US,D,20100825,000000,5.52,5.56,5.48,5.54,1662,0
+DSGX.US,D,20100826,000000,5.51,5.6,5.51,5.6,5608,0
+DSGX.US,D,20100827,000000,5.55,5.74,5.55,5.64,8539,0
+DSGX.US,D,20100830,000000,5.67,5.68,5.53,5.53,4314,0
+DSGX.US,D,20100831,000000,5.5,5.66,5.5,5.61,6000,0
+DSGX.US,D,20100901,000000,5.6,5.85,5.6,5.74,25425,0
+DSGX.US,D,20100902,000000,5.79,5.79,5.7,5.7,3297,0
+DSGX.US,D,20100903,000000,5.8,5.95,5.8,5.91,6700,0
+DSGX.US,D,20100907,000000,5.95,6.12,5.95,6.06,17699,0
+DSGX.US,D,20100908,000000,6.23,6.43,6.11,6.11,34458,0
+DSGX.US,D,20100909,000000,6.37,6.39,6.12,6.28,12661,0
+DSGX.US,D,20100910,000000,6.34,6.34,6.01,6.02,4700,0
+DSGX.US,D,20100913,000000,6.1,6.13,6.1,6.13,4353,0
+DSGX.US,D,20100914,000000,6.09,6.11,5.98,6.03,15310,0
+DSGX.US,D,20100915,000000,5.97,5.98,5.92,5.93,10800,0
+DSGX.US,D,20100916,000000,5.89,5.98,5.89,5.97,4900,0
+DSGX.US,D,20100917,000000,6.04,6.04,5.81,5.83,12004,0
+DSGX.US,D,20100920,000000,5.77,5.9,5.73,5.87,6100,0
+DSGX.US,D,20100921,000000,5.81,5.84,5.75,5.83,6400,0
+DSGX.US,D,20100922,000000,5.85,5.9,5.82,5.9,12981,0
+DSGX.US,D,20100923,000000,5.86,5.94,5.81,5.93,9700,0
+DSGX.US,D,20100924,000000,6,6.37,6,6.35,78646,0
+DSGX.US,D,20100927,000000,6.35,6.4,6.34,6.36,14303,0
+DSGX.US,D,20100928,000000,6.3,6.36,6.23,6.35,5350,0
+DSGX.US,D,20100929,000000,6.32,6.49,6.32,6.49,20295,0
+DSGX.US,D,20100930,000000,6.5,6.52,6.33,6.43,19783,0
+DSGX.US,D,20101001,000000,6.37,6.38,6.3,6.35,11750,0
+DSGX.US,D,20101004,000000,6.33,6.34,6.27,6.32,4395,0
+DSGX.US,D,20101005,000000,6.33,6.39,6.32,6.32,1165,0
+DSGX.US,D,20101006,000000,6.26,6.38,6.17,6.3,13648,0
+DSGX.US,D,20101007,000000,6.23,6.39,6.23,6.28,19510,0
+DSGX.US,D,20101008,000000,6.37,6.39,6.27,6.32,10400,0
+DSGX.US,D,20101011,000000,6.39,6.4,6.26,6.26,9280,0
+DSGX.US,D,20101012,000000,6.25,6.33,6.25,6.33,4755,0
+DSGX.US,D,20101013,000000,6.46,6.47,6.35,6.35,29500,0
+DSGX.US,D,20101014,000000,6.35,6.43,6.3,6.35,7856,0
+DSGX.US,D,20101018,000000,6.3,6.31,6.25,6.3,2900,0
+DSGX.US,D,20101019,000000,6.19,6.19,6.14,6.16,3300,0
+DSGX.US,D,20101020,000000,6.16,6.24,6.12,6.24,17608,0
+DSGX.US,D,20101021,000000,6.24,6.24,6.03,6.13,8470,0
+DSGX.US,D,20101022,000000,6.11,6.14,6.1,6.13,1300,0
+DSGX.US,D,20101025,000000,6.22,6.22,6.08,6.1,2057,0
+DSGX.US,D,20101026,000000,6.04,6.07,6.01,6.04,12859,0
+DSGX.US,D,20101027,000000,5.97,6.09,5.97,6.08,3737,0
+DSGX.US,D,20101028,000000,6.13,6.35,6.08,6.35,32645,0
+DSGX.US,D,20101029,000000,6.35,6.38,6.2,6.32,10942,0
+DSGX.US,D,20101101,000000,6.35,6.41,6.16,6.31,32184,0
+DSGX.US,D,20101102,000000,6.35,6.44,6.33,6.33,7500,0
+DSGX.US,D,20101103,000000,6.32,6.38,6.32,6.34,1800,0
+DSGX.US,D,20101104,000000,6.43,6.5,6.39,6.48,17500,0
+DSGX.US,D,20101105,000000,6.52,6.79,6.52,6.73,23244,0
+DSGX.US,D,20101108,000000,6.69,6.76,6.66,6.72,12548,0
+DSGX.US,D,20101109,000000,6.75,6.84,6.72,6.74,8682,0
+DSGX.US,D,20101110,000000,6.85,7.14,6.85,7.14,16957,0
+DSGX.US,D,20101111,000000,7.13,7.13,7,7.07,18503,0
+DSGX.US,D,20101112,000000,6.9,6.93,6.74,6.93,15677,0
+DSGX.US,D,20101115,000000,6.89,6.96,6.89,6.92,2900,0
+DSGX.US,D,20101116,000000,6.86,6.86,6.7,6.72,3100,0
+DSGX.US,D,20101117,000000,6.66,6.77,6.66,6.72,6870,0
+DSGX.US,D,20101118,000000,6.77,6.84,6.75,6.75,1700,0
+DSGX.US,D,20101119,000000,6.78,6.95,6.78,6.93,2385,0
+DSGX.US,D,20101122,000000,6.74,6.93,6.74,6.92,7300,0
+DSGX.US,D,20101123,000000,6.73,6.85,6.73,6.85,5500,0
+DSGX.US,D,20101124,000000,6.89,6.93,6.82,6.92,1600,0
+DSGX.US,D,20101126,000000,6.85,6.85,6.78,6.8,1235,0
+DSGX.US,D,20101130,000000,6.55,6.84,6.55,6.83,6729,0
+DSGX.US,D,20101201,000000,6.94,7,6.76,7,42957,0
+DSGX.US,D,20101202,000000,6.77,7.17,6.77,7.17,53004,0
+DSGX.US,D,20101203,000000,7.04,7.16,6.98,7.16,8310,0
+DSGX.US,D,20101206,000000,7.12,7.2,7.07,7.14,4900,0
+DSGX.US,D,20101207,000000,7.08,7.08,7,7.04,8664,0
+DSGX.US,D,20101208,000000,7.05,7.05,6.98,7.02,6307,0
+DSGX.US,D,20101209,000000,7,7.04,6.96,7.04,4400,0
+DSGX.US,D,20101210,000000,7.01,7.14,7.01,7.09,6400,0
+DSGX.US,D,20101213,000000,7.11,7.13,7.05,7.07,4566,0
+DSGX.US,D,20101214,000000,7.09,7.18,6.97,6.97,8143,0
+DSGX.US,D,20101215,000000,7.12,7.2,7.11,7.12,14494,0
+DSGX.US,D,20101216,000000,7.07,7.17,7.05,7.16,18728,0
+DSGX.US,D,20101217,000000,7.09,7.09,6.97,7,11492,0
+DSGX.US,D,20101220,000000,6.99,7.01,6.85,7.01,10750,0
+DSGX.US,D,20101221,000000,6.9,6.94,6.85,6.87,4326,0
+DSGX.US,D,20101222,000000,6.85,6.86,6.77,6.83,6050,0
+DSGX.US,D,20101223,000000,6.81,6.84,6.73,6.84,2877,0
+DSGX.US,D,20101227,000000,6.83,6.83,6.7,6.71,4130,0
+DSGX.US,D,20101228,000000,6.76,6.76,6.71,6.71,1000,0
+DSGX.US,D,20101229,000000,6.88,7.05,6.81,7.05,19524,0
+DSGX.US,D,20101230,000000,7.05,7.06,7.01,7.04,4556,0
+DSGX.US,D,20101231,000000,7.02,7.05,7.02,7.04,2869,0
+DSGX.US,D,20110103,000000,7.05,7.05,6.9,6.99,9247,0
+DSGX.US,D,20110104,000000,7.01,7.02,6.97,7.02,1404,0
+DSGX.US,D,20110105,000000,6.87,7,6.82,6.95,17561,0
+DSGX.US,D,20110106,000000,7.03,7.03,6.84,6.91,3000,0
+DSGX.US,D,20110107,000000,7.01,7.01,6.86,6.86,2290,0
+DSGX.US,D,20110110,000000,6.83,6.94,6.83,6.87,2350,0
+DSGX.US,D,20110111,000000,6.92,7.03,6.77,6.89,17036,0
+DSGX.US,D,20110112,000000,7,7.01,6.9,7.01,25020,0
+DSGX.US,D,20110113,000000,7.01,7.01,6.83,6.88,7307,0
+DSGX.US,D,20110114,000000,6.89,6.92,6.86,6.87,11004,0
+DSGX.US,D,20110118,000000,6.89,6.99,6.77,6.77,6880,0
+DSGX.US,D,20110119,000000,6.77,6.77,6.55,6.57,17030,0
+DSGX.US,D,20110120,000000,6.51,6.55,6.32,6.55,14800,0
+DSGX.US,D,20110121,000000,6.58,6.63,6.47,6.63,7698,0
+DSGX.US,D,20110124,000000,6.69,6.88,6.69,6.75,10402,0
+DSGX.US,D,20110125,000000,6.64,6.75,6.6,6.71,11917,0
+DSGX.US,D,20110126,000000,6.81,6.94,6.78,6.9,5210,0
+DSGX.US,D,20110127,000000,6.9,6.98,6.79,6.98,6460,0
+DSGX.US,D,20110128,000000,6.97,6.97,6.76,6.92,10000,0
+DSGX.US,D,20110131,000000,6.89,7.06,6.89,6.97,4848,0
+DSGX.US,D,20110201,000000,6.97,7.08,6.94,7.07,22533,0
+DSGX.US,D,20110202,000000,7.04,7.08,7.02,7.08,6300,0
+DSGX.US,D,20110203,000000,7.1,7.13,7,7.01,3300,0
+DSGX.US,D,20110204,000000,7.02,7.06,7.02,7.06,4800,0
+DSGX.US,D,20110207,000000,7.08,7.08,7,7.01,1800,0
+DSGX.US,D,20110208,000000,6.96,7,6.92,6.92,8060,0
+DSGX.US,D,20110209,000000,6.96,7,6.93,6.96,8000,0
+DSGX.US,D,20110210,000000,6.99,6.99,6.88,6.88,794,0
+DSGX.US,D,20110211,000000,6.8,6.85,6.8,6.83,14200,0
+DSGX.US,D,20110214,000000,6.92,6.92,6.73,6.73,158869,0
+DSGX.US,D,20110215,000000,6.83,6.92,6.83,6.89,1700,0
+DSGX.US,D,20110216,000000,6.91,6.91,6.78,6.84,5300,0
+DSGX.US,D,20110217,000000,6.82,6.92,6.8,6.8,11400,0
+DSGX.US,D,20110218,000000,6.82,6.84,6.8,6.8,400,0
+DSGX.US,D,20110222,000000,6.84,6.84,6.52,6.67,10463,0
+DSGX.US,D,20110223,000000,6.6,6.62,6.54,6.55,4639,0
+DSGX.US,D,20110224,000000,6.87,6.87,6.6,6.7,18300,0
+DSGX.US,D,20110225,000000,6.99,6.99,6.64,6.7,6500,0
+DSGX.US,D,20110228,000000,6.73,6.75,6.73,6.75,1200,0
+DSGX.US,D,20110301,000000,6.83,6.87,6.75,6.87,7204,0
+DSGX.US,D,20110302,000000,6.81,7,6.81,6.99,30808,0
+DSGX.US,D,20110303,000000,6.98,7,6.81,6.82,19929,0
+DSGX.US,D,20110304,000000,6.87,6.87,6.62,6.65,12600,0
+DSGX.US,D,20110307,000000,6.68,6.68,6.6,6.63,17400,0
+DSGX.US,D,20110308,000000,6.58,6.68,6.57,6.68,15700,0
+DSGX.US,D,20110309,000000,6.78,6.99,6.76,6.89,41966,0
+DSGX.US,D,20110310,000000,6.87,7,6.64,6.74,78242,0
+DSGX.US,D,20110311,000000,6.75,6.75,6.64,6.7,55426,0
+DSGX.US,D,20110314,000000,6.68,6.68,6.43,6.43,5600,0
+DSGX.US,D,20110315,000000,5.93,6.45,5.93,6.45,20972,0
+DSGX.US,D,20110316,000000,6.46,6.46,6.21,6.26,48290,0
+DSGX.US,D,20110317,000000,6.34,6.58,6.31,6.54,8480,0
+DSGX.US,D,20110318,000000,6.58,6.78,6.57,6.66,13800,0
+DSGX.US,D,20110321,000000,6.66,6.85,6.62,6.72,41071,0
+DSGX.US,D,20110322,000000,6.7,6.7,6.65,6.7,3750,0
+DSGX.US,D,20110323,000000,6.63,6.68,6.6,6.6,21710,0
+DSGX.US,D,20110324,000000,6.6,6.69,6.6,6.63,23276,0
+DSGX.US,D,20110325,000000,6.61,6.67,6.56,6.67,5255,0
+DSGX.US,D,20110328,000000,6.65,6.75,6.57,6.57,117390,0
+DSGX.US,D,20110329,000000,6.57,6.58,6.44,6.54,16140,0
+DSGX.US,D,20110330,000000,6.5,6.6,6.49,6.59,7280,0
+DSGX.US,D,20110331,000000,6.65,6.69,6.54,6.66,4550,0
+DSGX.US,D,20110401,000000,6.63,6.75,6.62,6.75,39531,0
+DSGX.US,D,20110404,000000,6.67,6.8,6.67,6.72,22664,0
+DSGX.US,D,20110405,000000,6.71,6.81,6.69,6.81,7488,0
+DSGX.US,D,20110406,000000,6.7,6.71,6.68,6.7,3298,0
+DSGX.US,D,20110407,000000,6.74,6.75,6.74,6.75,6846,0
+DSGX.US,D,20110408,000000,6.78,6.78,6.68,6.68,6594,0
+DSGX.US,D,20110411,000000,6.73,6.74,6.66,6.69,5300,0
+DSGX.US,D,20110412,000000,6.61,6.64,6.58,6.64,17687,0
+DSGX.US,D,20110413,000000,6.65,6.66,6.6,6.6,13685,0
+DSGX.US,D,20110414,000000,6.57,6.64,6.55,6.59,23828,0
+DSGX.US,D,20110415,000000,6.55,6.65,6.55,6.65,10710,0
+DSGX.US,D,20110418,000000,6.66,6.66,6.46,6.51,11823,0
+DSGX.US,D,20110419,000000,6.57,6.6,6.57,6.6,500,0
+DSGX.US,D,20110420,000000,6.5,6.65,6.5,6.6,6550,0
+DSGX.US,D,20110421,000000,6.58,6.61,6.5,6.5,5450,0
+DSGX.US,D,20110425,000000,6.45,6.52,6.41,6.47,18257,0
+DSGX.US,D,20110426,000000,6.7,6.7,6.44,6.58,14998,0
+DSGX.US,D,20110427,000000,6.58,6.74,6.58,6.73,20200,0
+DSGX.US,D,20110428,000000,6.7,6.75,6.63,6.71,8500,0
+DSGX.US,D,20110429,000000,6.63,6.71,6.58,6.63,31964,0
+DSGX.US,D,20110502,000000,6.49,6.61,6.4,6.51,15063,0
+DSGX.US,D,20110503,000000,6.51,6.61,6.38,6.42,10627,0
+DSGX.US,D,20110504,000000,6.37,6.4,6.34,6.4,2200,0
+DSGX.US,D,20110505,000000,6.33,6.4,6.3,6.34,4947,0
+DSGX.US,D,20110506,000000,6.36,6.58,6.36,6.41,17059,0
+DSGX.US,D,20110509,000000,6.5,6.66,6.47,6.6,13202,0
+DSGX.US,D,20110510,000000,6.56,6.63,6.56,6.63,6202,0
+DSGX.US,D,20110511,000000,6.55,6.64,6.55,6.6,3060,0
+DSGX.US,D,20110512,000000,6.57,6.66,6.57,6.66,3700,0
+DSGX.US,D,20110513,000000,6.63,6.65,6.57,6.57,3300,0
+DSGX.US,D,20110516,000000,6.62,6.63,6.34,6.34,708,0
+DSGX.US,D,20110517,000000,6.56,6.57,6.35,6.52,14394,0
+DSGX.US,D,20110518,000000,6.51,6.6,6.51,6.58,6109,0
+DSGX.US,D,20110519,000000,6.59,6.71,6.59,6.71,10400,0
+DSGX.US,D,20110520,000000,6.64,6.72,6.59,6.7,1118,0
+DSGX.US,D,20110523,000000,6.62,6.73,6.49,6.64,9895,0
+DSGX.US,D,20110524,000000,6.62,6.72,6.54,6.54,34231,0
+DSGX.US,D,20110525,000000,6.54,6.63,6.54,6.6,41844,0
+DSGX.US,D,20110526,000000,6.54,6.57,6.49,6.49,4739,0
+DSGX.US,D,20110527,000000,6.62,6.85,6.61,6.67,54587,0
+DSGX.US,D,20110531,000000,6.73,6.83,6.67,6.8,47091,0
+DSGX.US,D,20110601,000000,6.83,6.9,6.7,6.74,16305,0
+DSGX.US,D,20110602,000000,6.77,6.95,6.68,6.88,22196,0
+DSGX.US,D,20110603,000000,6.91,7.31,6.91,7.08,59380,0
+DSGX.US,D,20110606,000000,7.15,7.18,6.85,6.88,16649,0
+DSGX.US,D,20110607,000000,7.01,7.07,6.9,6.9,21066,0
+DSGX.US,D,20110608,000000,6.89,6.89,6.72,6.74,9240,0
+DSGX.US,D,20110609,000000,6.85,6.94,6.85,6.92,2223,0
+DSGX.US,D,20110610,000000,6.83,6.85,6.6,6.72,24431,0
+DSGX.US,D,20110613,000000,6.7,6.73,6.5,6.52,18800,0
+DSGX.US,D,20110614,000000,6.66,6.66,6.57,6.58,3000,0
+DSGX.US,D,20110615,000000,6.6,6.68,6.52,6.55,4700,0
+DSGX.US,D,20110616,000000,6.5,6.5,6.37,6.38,15430,0
+DSGX.US,D,20110617,000000,6.47,6.47,6.39,6.4,3080,0
+DSGX.US,D,20110620,000000,6.41,6.53,6.4,6.42,35300,0
+DSGX.US,D,20110621,000000,6.47,6.64,6.47,6.64,12448,0
+DSGX.US,D,20110622,000000,6.58,6.69,6.52,6.57,60210,0
+DSGX.US,D,20110623,000000,6.46,6.6,6.38,6.54,29900,0
+DSGX.US,D,20110624,000000,6.57,6.66,6.53,6.66,11550,0
+DSGX.US,D,20110627,000000,6.65,6.72,6.65,6.72,350,0
+DSGX.US,D,20110628,000000,6.73,6.73,6.64,6.72,4000,0
+DSGX.US,D,20110629,000000,6.77,6.97,6.73,6.97,20719,0
+DSGX.US,D,20110630,000000,6.98,7.22,6.9,7.17,64381,0
+DSGX.US,D,20110701,000000,7.18,7.25,7.07,7.14,7262,0
+DSGX.US,D,20110705,000000,7.29,7.44,7.07,7.29,30328,0
+DSGX.US,D,20110706,000000,7.24,7.27,7.22,7.23,8115,0
+DSGX.US,D,20110707,000000,7.34,7.37,7.21,7.25,21799,0
+DSGX.US,D,20110708,000000,7.19,7.19,7.06,7.19,10900,0
+DSGX.US,D,20110711,000000,7.15,7.15,7,7.03,9342,0
+DSGX.US,D,20110712,000000,7.01,7.16,7.01,7.03,9443,0
+DSGX.US,D,20110713,000000,7.02,7.02,6.97,7,5340,0
+DSGX.US,D,20110714,000000,7,7,6.91,6.92,7700,0
+DSGX.US,D,20110715,000000,6.92,6.99,6.92,6.99,975,0
+DSGX.US,D,20110718,000000,7.01,7.01,6.78,6.82,5782,0
+DSGX.US,D,20110719,000000,6.87,6.9,6.78,6.82,8127,0
+DSGX.US,D,20110720,000000,6.9,6.91,6.81,6.81,5600,0
+DSGX.US,D,20110721,000000,6.9,7.09,6.9,7.02,3175,0
+DSGX.US,D,20110722,000000,7.02,7.03,6.94,6.98,7300,0
+DSGX.US,D,20110725,000000,6.98,7.2,6.97,7.11,17800,0
+DSGX.US,D,20110726,000000,7.18,7.18,7.03,7.04,1400,0
+DSGX.US,D,20110727,000000,7.08,7.08,6.97,6.98,6873,0
+DSGX.US,D,20110728,000000,7.05,7.05,6.94,7.01,18627,0
+DSGX.US,D,20110729,000000,6.88,6.92,6.73,6.89,16254,0
+DSGX.US,D,20110801,000000,6.98,7.2,6.93,7.18,11100,0
+DSGX.US,D,20110802,000000,7.2,7.2,6.86,6.86,19100,0
+DSGX.US,D,20110803,000000,6.97,6.97,6.62,6.76,4400,0
+DSGX.US,D,20110804,000000,6.81,6.82,6.42,6.46,9479,0
+DSGX.US,D,20110805,000000,6.38,6.51,6.15,6.51,31120,0
+DSGX.US,D,20110808,000000,6.14,6.23,5.94,6.05,32763,0
+DSGX.US,D,20110809,000000,6.1,6.65,6.1,6.57,41283,0
+DSGX.US,D,20110810,000000,6.49,6.63,6.36,6.54,15375,0
+DSGX.US,D,20110811,000000,6.54,6.59,6.5,6.55,31558,0
+DSGX.US,D,20110812,000000,6.58,6.58,6.46,6.52,21740,0
+DSGX.US,D,20110815,000000,6.66,6.82,6.6,6.61,11724,0
+DSGX.US,D,20110816,000000,6.73,6.79,6.71,6.79,4850,0
+DSGX.US,D,20110817,000000,6.8,6.8,6.56,6.56,9378,0
+DSGX.US,D,20110818,000000,6.48,6.5,6.38,6.44,5600,0
+DSGX.US,D,20110819,000000,6.29,6.35,6.21,6.21,2011,0
+DSGX.US,D,20110822,000000,6.21,6.24,6.13,6.19,9520,0
+DSGX.US,D,20110823,000000,6.25,6.28,6.2,6.25,36018,0
+DSGX.US,D,20110824,000000,6.2,6.33,6.2,6.3,1800,0
+DSGX.US,D,20110825,000000,6.3,6.3,6.2,6.2,7688,0
+DSGX.US,D,20110826,000000,6.08,6.4,6.08,6.4,20740,0
+DSGX.US,D,20110829,000000,6.24,6.43,6.14,6.14,44504,0
+DSGX.US,D,20110830,000000,6.11,6.23,6.11,6.19,14816,0
+DSGX.US,D,20110831,000000,6.26,6.39,6.23,6.39,7324,0
+DSGX.US,D,20110901,000000,6.41,6.56,6.33,6.5,3940,0
+DSGX.US,D,20110902,000000,6.31,6.35,6.17,6.17,7865,0
+DSGX.US,D,20110906,000000,6.07,6.12,6.05,6.06,3417,0
+DSGX.US,D,20110907,000000,6.15,6.34,6.13,6.34,11840,0
+DSGX.US,D,20110908,000000,6.32,6.65,6.21,6.59,22900,0
+DSGX.US,D,20110909,000000,6.45,6.55,6.35,6.42,11500,0
+DSGX.US,D,20110912,000000,6.45,6.45,6.22,6.3,4522,0
+DSGX.US,D,20110913,000000,6.28,6.33,6.24,6.25,54700,0
+DSGX.US,D,20110914,000000,6.38,6.56,6.3,6.54,6175,0
+DSGX.US,D,20110915,000000,6.56,6.57,6.5,6.5,6100,0
+DSGX.US,D,20110916,000000,6.52,6.54,6.45,6.45,2800,0
+DSGX.US,D,20110919,000000,6.44,6.44,6.21,6.34,2200,0
+DSGX.US,D,20110920,000000,6.4,6.4,6.31,6.37,4195,0
+DSGX.US,D,20110921,000000,6.33,6.34,6.2,6.2,12589,0
+DSGX.US,D,20110922,000000,6.03,6.03,5.75,5.75,18029,0
+DSGX.US,D,20110923,000000,5.71,6.01,5.71,5.8,13026,0
+DSGX.US,D,20110926,000000,5.98,6.12,5.85,6.05,13309,0
+DSGX.US,D,20110927,000000,6.25,6.72,6.24,6.59,23843,0
+DSGX.US,D,20110928,000000,6.5,6.62,6.37,6.38,7835,0
+DSGX.US,D,20110929,000000,6.49,6.53,6.4,6.42,6235,0
+DSGX.US,D,20110930,000000,6.28,6.37,6.18,6.18,8570,0
+DSGX.US,D,20111003,000000,6.16,6.16,5.88,5.88,2200,0
+DSGX.US,D,20111004,000000,5.84,5.87,5.72,5.81,6750,0
+DSGX.US,D,20111005,000000,5.87,6.1,5.87,6.1,2600,0
+DSGX.US,D,20111006,000000,6.03,6.13,6.03,6.13,400,0
+DSGX.US,D,20111007,000000,6.2,6.25,6.12,6.12,2500,0
+DSGX.US,D,20111010,000000,6.11,6.12,6.1,6.12,1950,0
+DSGX.US,D,20111011,000000,6.24,6.25,6.17,6.19,3900,0
+DSGX.US,D,20111012,000000,6.25,6.43,6.2,6.38,17537,0
+DSGX.US,D,20111013,000000,6.44,6.44,6.27,6.32,1100,0
+DSGX.US,D,20111014,000000,6.34,6.4,6.29,6.4,4480,0
+DSGX.US,D,20111017,000000,6.4,6.47,6.39,6.4,3334,0
+DSGX.US,D,20111018,000000,6.37,6.5,6.36,6.5,9285,0
+DSGX.US,D,20111019,000000,6.39,6.58,6.39,6.48,1500,0
+DSGX.US,D,20111020,000000,6.48,6.54,6.44,6.46,11325,0
+DSGX.US,D,20111021,000000,6.52,6.6,6.52,6.6,400,0
+DSGX.US,D,20111024,000000,6.55,7.08,6.45,7.06,83375,0
+DSGX.US,D,20111025,000000,7.02,7.23,6.95,7.22,125654,0
+DSGX.US,D,20111026,000000,7.33,7.45,7.33,7.38,28740,0
+DSGX.US,D,20111027,000000,7.48,7.53,7.46,7.5,92135,0
+DSGX.US,D,20111028,000000,7.54,7.54,7.3,7.4,68778,0
+DSGX.US,D,20111031,000000,7.27,7.55,7.27,7.44,23656,0
+DSGX.US,D,20111101,000000,7.14,7.39,7.09,7.33,15410,0
+DSGX.US,D,20111102,000000,7.39,7.53,7.38,7.43,8800,0
+DSGX.US,D,20111103,000000,7.44,7.5,7.39,7.45,24921,0
+DSGX.US,D,20111104,000000,7.42,7.42,7.21,7.28,1900,0
+DSGX.US,D,20111107,000000,7.34,7.34,7.21,7.28,2660,0
+DSGX.US,D,20111108,000000,7.39,7.39,7.25,7.37,25700,0
+DSGX.US,D,20111109,000000,7.15,7.19,7.04,7.13,6938,0
+DSGX.US,D,20111110,000000,7,7.21,7,7.15,5945,0
+DSGX.US,D,20111111,000000,7.15,7.2,6.98,7.11,29628,0
+DSGX.US,D,20111114,000000,7.11,7.29,7.08,7.27,6836,0
+DSGX.US,D,20111115,000000,7.24,7.27,6.95,6.96,18229,0
+DSGX.US,D,20111116,000000,6.97,7.11,6.96,6.96,33510,0
+DSGX.US,D,20111117,000000,6.94,6.94,6.84,6.87,2010,0
+DSGX.US,D,20111121,000000,6.77,6.93,6.76,6.93,2292,0
+DSGX.US,D,20111122,000000,6.96,6.96,6.87,6.91,1950,0
+DSGX.US,D,20111123,000000,6.83,6.83,6.55,6.6,5759,0
+DSGX.US,D,20111125,000000,6.53,6.53,6.46,6.46,300,0
+DSGX.US,D,20111128,000000,6.64,6.68,6.51,6.51,3394,0
+DSGX.US,D,20111129,000000,6.53,6.75,6.53,6.67,5550,0
+DSGX.US,D,20111130,000000,6.76,7.04,6.76,6.92,11300,0
+DSGX.US,D,20111201,000000,6.95,6.96,6.76,6.87,2900,0
+DSGX.US,D,20111202,000000,6.86,6.97,6.72,6.76,12300,0
+DSGX.US,D,20111205,000000,6.9,7.07,6.87,7.07,10300,0
+DSGX.US,D,20111206,000000,6.98,7.12,6.98,7.11,1620,0
+DSGX.US,D,20111207,000000,7.07,7.16,7.01,7.11,5970,0
+DSGX.US,D,20111208,000000,7.02,7.09,6.97,7.09,1100,0
+DSGX.US,D,20111209,000000,7.04,7.15,7.03,7.15,5091,0
+DSGX.US,D,20111212,000000,7.21,7.21,7.12,7.16,4200,0
+DSGX.US,D,20111213,000000,7.2,7.2,7.05,7.1,1319,0
+DSGX.US,D,20111214,000000,6.99,7.08,6.88,6.93,2575,0
+DSGX.US,D,20111215,000000,6.97,7.04,6.95,7.04,4200,0
+DSGX.US,D,20111216,000000,6.99,7,6.98,7,3600,0
+DSGX.US,D,20111219,000000,7.04,7.08,6.98,7.08,2530,0
+DSGX.US,D,20111220,000000,7.1,7.1,7.04,7.08,8000,0
+DSGX.US,D,20111221,000000,7.06,7.08,7.01,7.08,833,0
+DSGX.US,D,20111222,000000,7.11,7.25,7.08,7.24,2556,0
+DSGX.US,D,20111223,000000,7.22,7.26,7.14,7.22,2100,0
+DSGX.US,D,20111227,000000,7.14,7.19,6.91,7.13,1985,0
+DSGX.US,D,20111228,000000,7.24,7.24,7.07,7.1,2670,0
+DSGX.US,D,20111229,000000,7.1,7.13,7.09,7.12,1600,0
+DSGX.US,D,20111230,000000,7.12,7.16,7.09,7.16,1825,0
+DSGX.US,D,20120103,000000,7.24,7.3,7.23,7.28,4500,0
+DSGX.US,D,20120104,000000,7.21,7.29,7.12,7.19,8580,0
+DSGX.US,D,20120105,000000,7.16,7.22,7.16,7.2,4536,0
+DSGX.US,D,20120106,000000,7.17,7.19,6.98,7.02,7330,0
+DSGX.US,D,20120109,000000,6.96,7.02,6.9,6.96,19935,0
+DSGX.US,D,20120110,000000,7.07,7.27,7.04,7.22,8700,0
+DSGX.US,D,20120111,000000,7.19,7.25,7.14,7.18,1749,0
+DSGX.US,D,20120112,000000,7.14,7.27,7.14,7.17,14000,0
+DSGX.US,D,20120113,000000,7.13,7.13,7.13,7.13,218,0
+DSGX.US,D,20120117,000000,7.2,7.34,7.18,7.31,9250,0
+DSGX.US,D,20120118,000000,7.37,7.67,7.36,7.63,11272,0
+DSGX.US,D,20120119,000000,7.73,7.73,7.57,7.61,9514,0
+DSGX.US,D,20120120,000000,7.6,7.6,7.49,7.5,4720,0
+DSGX.US,D,20120123,000000,7.7,7.88,7.63,7.8,8200,0
+DSGX.US,D,20120124,000000,7.81,8.13,7.81,7.82,5256,0
+DSGX.US,D,20120125,000000,7.86,7.98,7.75,7.86,21893,0
+DSGX.US,D,20120126,000000,7.92,8,7.91,7.92,2613,0
+DSGX.US,D,20120127,000000,7.91,7.98,7.87,7.88,2703,0
+DSGX.US,D,20120130,000000,7.81,8.05,7.81,8.01,4945,0
+DSGX.US,D,20120131,000000,8.03,8.11,7.95,8.04,5371,0
+DSGX.US,D,20120201,000000,8.04,8.1,8.02,8.09,11089,0
+DSGX.US,D,20120202,000000,8.09,8.11,8.01,8.11,7054,0
+DSGX.US,D,20120203,000000,8.09,8.13,8.05,8.13,5550,0
+DSGX.US,D,20120206,000000,8.1,8.1,8.04,8.05,9396,0
+DSGX.US,D,20120207,000000,8.05,8.13,8.03,8.13,24870,0
+DSGX.US,D,20120208,000000,8.15,8.15,8,8.07,46624,0
+DSGX.US,D,20120209,000000,8,8.08,7.98,8.05,20518,0
+DSGX.US,D,20120210,000000,8.01,8.01,7.98,8,4350,0
+DSGX.US,D,20120213,000000,8.09,8.15,8.01,8.01,34500,0
+DSGX.US,D,20120214,000000,8.15,8.15,8.01,8.01,17758,0
+DSGX.US,D,20120215,000000,8.08,8.08,7.77,8,18450,0
+DSGX.US,D,20120216,000000,8.02,8.09,7.93,7.94,2900,0
+DSGX.US,D,20120217,000000,7.94,7.99,7.93,7.96,1300,0
+DSGX.US,D,20120221,000000,7.02,7.9,7.02,7.88,3690,0
+DSGX.US,D,20120222,000000,7.87,7.98,7.85,7.98,4378,0
+DSGX.US,D,20120223,000000,8.1,8.12,8.08,8.08,5700,0
+DSGX.US,D,20120224,000000,8.12,8.12,8.06,8.08,1320,0
+DSGX.US,D,20120227,000000,8.1,8.12,8.05,8.05,1800,0
+DSGX.US,D,20120228,000000,8.07,8.07,7.92,7.95,6543,0
+DSGX.US,D,20120229,000000,8.08,8.2,7.99,8.2,28025,0
+DSGX.US,D,20120301,000000,8.17,8.27,8.14,8.27,12353,0
+DSGX.US,D,20120302,000000,8.23,8.27,7.97,8.1,18657,0
+DSGX.US,D,20120305,000000,8.14,8.14,7.9,7.91,13700,0
+DSGX.US,D,20120306,000000,7.93,8.05,7.88,8,29970,0
+DSGX.US,D,20120307,000000,8.05,8.2,8.01,8.19,62356,0
+DSGX.US,D,20120308,000000,8.81,8.81,8.3,8.55,10848,0
+DSGX.US,D,20120309,000000,8.57,8.57,8.31,8.37,13827,0
+DSGX.US,D,20120312,000000,8.3,8.38,8.23,8.29,22870,0
+DSGX.US,D,20120313,000000,8.3,8.39,8.3,8.36,11723,0
+DSGX.US,D,20120314,000000,8.41,8.41,8.25,8.3,2200,0
+DSGX.US,D,20120315,000000,8.33,8.37,8.29,8.37,20600,0
+DSGX.US,D,20120316,000000,8.33,8.33,8.17,8.19,25588,0
+DSGX.US,D,20120319,000000,8.16,8.37,8.16,8.37,16001,0
+DSGX.US,D,20120320,000000,8.26,8.33,8.26,8.3,3000,0
+DSGX.US,D,20120321,000000,8.3,8.32,8.26,8.28,12600,0
+DSGX.US,D,20120322,000000,8.25,8.26,8.22,8.23,4300,0
+DSGX.US,D,20120323,000000,8.21,8.25,8.18,8.18,900,0
+DSGX.US,D,20120326,000000,8.28,8.3,8.25,8.3,17700,0
+DSGX.US,D,20120327,000000,8.36,8.42,8.29,8.42,16729,0
+DSGX.US,D,20120328,000000,8.43,8.59,8.18,8.57,38090,0
+DSGX.US,D,20120329,000000,8.59,8.74,8.48,8.73,21279,0
+DSGX.US,D,20120330,000000,8.72,8.84,8.66,8.7296,18009,0
+DSGX.US,D,20120402,000000,8.67,9.26,8.67,9.26,14040,0
+DSGX.US,D,20120403,000000,9.25,9.29,8.89,8.91,10867,0
+DSGX.US,D,20120404,000000,8.84,8.84,8.45,8.57,52317,0
+DSGX.US,D,20120405,000000,8.64,8.64,8.54,8.56,7700,0
+DSGX.US,D,20120409,000000,8.34,8.61,8.34,8.6,3900,0
+DSGX.US,D,20120410,000000,8.52,8.7,8.21,8.21,8524,0
+DSGX.US,D,20120411,000000,8.45,8.74,8.4,8.4,26558,0
+DSGX.US,D,20120412,000000,8.64,8.83,8.64,8.76,15991,0
+DSGX.US,D,20120413,000000,8.67,8.87,8.67,8.69,7728,0
+DSGX.US,D,20120416,000000,8.72,8.8,8.7,8.73,4400,0
+DSGX.US,D,20120417,000000,8.75,8.85,8.39,8.39,5800,0
+DSGX.US,D,20120418,000000,8.53,8.77,8.53,8.76,2000,0
+DSGX.US,D,20120419,000000,8.7,8.77,8.7,8.77,7400,0
+DSGX.US,D,20120420,000000,8.78,8.78,8.69,8.69,1664,0
+DSGX.US,D,20120423,000000,8.67,8.69,8.64,8.69,600,0
+DSGX.US,D,20120424,000000,8.65,8.69,8.65,8.67,2300,0
+DSGX.US,D,20120425,000000,8.7,8.73,8.64,8.67,3200,0
+DSGX.US,D,20120426,000000,8.64,8.7,8.64,8.7,3714,0
+DSGX.US,D,20120427,000000,8.68,8.75,8.61,8.61,13650,0
+DSGX.US,D,20120430,000000,8.6,8.75,8.31,8.31,8650,0
+DSGX.US,D,20120501,000000,8.49,8.65,7.99,7.99,4010,0
+DSGX.US,D,20120502,000000,8.42,8.6,8.18,8.18,20666,0
+DSGX.US,D,20120503,000000,8.18,8.58,8.08,8.08,6773,0
+DSGX.US,D,20120504,000000,8.39,8.39,8.05,8.05,3200,0
+DSGX.US,D,20120507,000000,7.84,8.22,7.84,7.87,8550,0
+DSGX.US,D,20120508,000000,8.05,8.29,8.05,8.11,4150,0
+DSGX.US,D,20120509,000000,8.13,8.33,8.11,8.29,2807,0
+DSGX.US,D,20120510,000000,8.36,8.39,8.07,8.07,3999,0
+DSGX.US,D,20120511,000000,8.24,8.34,8.24,8.29,2176,0
+DSGX.US,D,20120514,000000,8.14,8.19,8.01,8.01,2545,0
+DSGX.US,D,20120515,000000,8.11,8.2,8.07,8.07,3260,0
+DSGX.US,D,20120516,000000,8.13,8.2,8.11,8.14,2600,0
+DSGX.US,D,20120517,000000,8.16,8.21,8.16,8.19,5600,0
+DSGX.US,D,20120518,000000,8.09,8.09,7.91,8.08,7700,0
+DSGX.US,D,20120521,000000,7.95,8.19,7.95,8.02,1293,0
+DSGX.US,D,20120522,000000,8.11,8.18,8,8.18,4622,0
+DSGX.US,D,20120523,000000,8.11,8.37,8.11,8.13,3100,0
+DSGX.US,D,20120524,000000,8.1,8.43,8.1,8.43,2482,0
+DSGX.US,D,20120525,000000,8.45,8.52,8.12,8.12,2966,0
+DSGX.US,D,20120529,000000,8.42,8.43,8.12,8.12,3500,0
+DSGX.US,D,20120530,000000,8.21,8.21,8.07,8.07,4700,0
+DSGX.US,D,20120531,000000,8.35,8.35,8.21,8.23,23300,0
+DSGX.US,D,20120601,000000,8.19,8.19,8.02,8.1,4950,0
+DSGX.US,D,20120604,000000,8.13,8.13,7.87,7.94,7504,0
+DSGX.US,D,20120605,000000,7.83,7.94,7.82,7.94,10380,0
+DSGX.US,D,20120606,000000,7.93,8.17,7.93,8.09,1800,0
+DSGX.US,D,20120607,000000,8.28,8.3,8.05,8.05,2081,0
+DSGX.US,D,20120608,000000,8.02,8.03,7.92,8.02,1569,0
+DSGX.US,D,20120611,000000,8.05,8.06,8,8.06,4600,0
+DSGX.US,D,20120612,000000,8.01,8.06,7.97,8.03,6490,0
+DSGX.US,D,20120613,000000,8.05,8.22,7.79,7.79,14300,0
+DSGX.US,D,20120614,000000,8.26,8.5,8.26,8.4,5800,0
+DSGX.US,D,20120615,000000,8.53,8.74,8.33,8.74,8663,0
+DSGX.US,D,20120618,000000,8.5,8.5,8.2,8.27,18394,0
+DSGX.US,D,20120619,000000,8.26,8.45,8.26,8.43,4400,0
+DSGX.US,D,20120620,000000,8.52,8.56,8.25,8.56,3350,0
+DSGX.US,D,20120621,000000,8.59,8.59,8.39,8.57,11202,0
+DSGX.US,D,20120622,000000,8.61,8.74,8.59,8.61,1965,0
+DSGX.US,D,20120625,000000,8.56,8.61,8.36,8.43,6970,0
+DSGX.US,D,20120626,000000,8.41,8.5,8.37,8.43,22160,0
+DSGX.US,D,20120627,000000,8.4,8.47,8.21,8.4,107396,0
+DSGX.US,D,20120628,000000,8.28,8.35,8.28,8.35,6000,0
+DSGX.US,D,20120629,000000,8.44,8.5899,8.37,8.37,8526,0
+DSGX.US,D,20120702,000000,8.49,8.7,8.41,8.62,13900,0
+DSGX.US,D,20120703,000000,8.55,8.56,8.48,8.53,3900,0
+DSGX.US,D,20120705,000000,8.83,8.98,8.64,8.8,24680,0
+DSGX.US,D,20120706,000000,8.64,8.84,8.64,8.84,2200,0
+DSGX.US,D,20120709,000000,8.86,8.87,8.81,8.82,3600,0
+DSGX.US,D,20120710,000000,8.73,8.75,8.63,8.7,2150,0
+DSGX.US,D,20120711,000000,8.65,8.75,8.63,8.73,4050,0
+DSGX.US,D,20120712,000000,8.72,8.82,8.59,8.59,11000,0
+DSGX.US,D,20120713,000000,8.66,8.86,8.66,8.83,4500,0
+DSGX.US,D,20120716,000000,8.76,8.76,8.67,8.69,800,0
+DSGX.US,D,20120717,000000,8.6001,8.68,8.6001,8.6401,750,0
+DSGX.US,D,20120718,000000,8.6701,8.6811,8.6701,8.68,800,0
+DSGX.US,D,20120719,000000,8.68,8.68,8.68,8.68,200,0
+DSGX.US,D,20120720,000000,8.7,8.74,8.7,8.74,1400,0
+DSGX.US,D,20120723,000000,8.53,8.67,8.52,8.67,2296,0
+DSGX.US,D,20120724,000000,8.56,8.71,8.56,8.67,2396,0
+DSGX.US,D,20120725,000000,8.69,8.69,8.63,8.63,1200,0
+DSGX.US,D,20120726,000000,8.58,8.71,8.58,8.71,550,0
+DSGX.US,D,20120727,000000,8.71,8.71,8.665,8.6799,4300,0
+DSGX.US,D,20120730,000000,8.54,8.85,8.39,8.42,10999,0
+DSGX.US,D,20120731,000000,8.41,8.41,7.95,8.32,8050,0
+DSGX.US,D,20120801,000000,8.44,8.44,8.25,8.25,1100,0
+DSGX.US,D,20120802,000000,8.15,8.24,8.15,8.24,900,0
+DSGX.US,D,20120803,000000,8.45,8.45,8.14,8.2,4902,0
+DSGX.US,D,20120806,000000,8,8.4999,7.99,8.4999,2866,0
+DSGX.US,D,20120807,000000,8.35,8.35,8.21,8.21,7100,0
+DSGX.US,D,20120808,000000,8.35,8.38,8.3001,8.3675,5293,0
+DSGX.US,D,20120809,000000,8.34,8.52,8.34,8.46,7000,0
+DSGX.US,D,20120810,000000,8.44,8.48,8.39,8.42,2979,0
+DSGX.US,D,20120813,000000,8.39,8.53,8.39,8.4799,4725,0
+DSGX.US,D,20120814,000000,8.45,8.51,8.44,8.4644,1900,0
+DSGX.US,D,20120815,000000,8.5599,8.5599,8.46,8.5,700,0
+DSGX.US,D,20120816,000000,8.59,8.62,8.53,8.56,2800,0
+DSGX.US,D,20120817,000000,8.39,8.49,8.34,8.4,12280,0
+DSGX.US,D,20120820,000000,8.42,8.52,8.42,8.5,4900,0
+DSGX.US,D,20120821,000000,8.39,8.6,8.39,8.44,7133,0
+DSGX.US,D,20120822,000000,8.4,8.53,8.36,8.4301,4000,0
+DSGX.US,D,20120823,000000,8.44,8.44,8.36,8.41,1900,0
+DSGX.US,D,20120824,000000,8.4,8.46,8.4,8.44,310,0
+DSGX.US,D,20120827,000000,8.35,8.39,8.33,8.34,2450,0
+DSGX.US,D,20120828,000000,8.4,8.4799,8.3443,8.4292,2500,0
+DSGX.US,D,20120829,000000,8.37,8.37,8.36,8.36,200,0
+DSGX.US,D,20120830,000000,8.28,8.3,8.21,8.26,2883,0
+DSGX.US,D,20120831,000000,8.3,8.37,8.3,8.36,1600,0
+DSGX.US,D,20120905,000000,8.24,8.28,8.23,8.26,3600,0
+DSGX.US,D,20120906,000000,8.4501,8.4701,8.4,8.47,3008,0
+DSGX.US,D,20120907,000000,8.49,8.68,8.49,8.68,3770,0
+DSGX.US,D,20120910,000000,8.54,8.73,8.54,8.7,3200,0
+DSGX.US,D,20120911,000000,8.54,9,7.91,9,8530,0
+DSGX.US,D,20120912,000000,9,9.1083,9,9.1083,9060,0
+DSGX.US,D,20120913,000000,9.13,9.2,9.07,9.08,8350,0
+DSGX.US,D,20120914,000000,9.01,9.0108,8.89,8.94,8150,0
+DSGX.US,D,20120917,000000,8.87,8.93,8.87,8.93,600,0
+DSGX.US,D,20120918,000000,8.73,8.996,8.73,8.97,1900,0
+DSGX.US,D,20120919,000000,8.94,8.94,8.77,8.9,2720,0
+DSGX.US,D,20120920,000000,8.84,8.88,8.84,8.88,2400,0
+DSGX.US,D,20120921,000000,8.94,9.03,8.81,9.03,7200,0
+DSGX.US,D,20120924,000000,8.84,9.07,8.84,8.93,2536,0
+DSGX.US,D,20120925,000000,8.91,9.01,8.88,8.92,14700,0
+DSGX.US,D,20120926,000000,8.86,8.86,8.54,8.54,900,0
+DSGX.US,D,20120927,000000,8.57,8.75,8.57,8.75,3400,0
+DSGX.US,D,20120928,000000,8.69,8.77,8.69,8.74,2450,0
+DSGX.US,D,20121001,000000,8.78,8.96,8.78,8.88,7900,0
+DSGX.US,D,20121002,000000,8.86,8.92,8.79,8.8,24100,0
+DSGX.US,D,20121003,000000,8.82,8.85,8.68,8.68,3500,0
+DSGX.US,D,20121004,000000,8.61,8.82,8.5,8.8,9150,0
+DSGX.US,D,20121005,000000,8.77,8.98,8.77,8.93,10900,0
+DSGX.US,D,20121009,000000,8.76,8.76,8.76,8.76,100,0
+DSGX.US,D,20121010,000000,8.7201,8.7575,8.67,8.67,3047,0
+DSGX.US,D,20121011,000000,8.71,8.78,8.69,8.75,12308,0
+DSGX.US,D,20121012,000000,8.66,8.76,8.66,8.75,13500,0
+DSGX.US,D,20121015,000000,8.71,8.76,8.66,8.76,1500,0
+DSGX.US,D,20121016,000000,8.8,8.8,8.77,8.7701,1800,0
+DSGX.US,D,20121017,000000,8.84,8.89,8.79,8.83,2600,0
+DSGX.US,D,20121018,000000,8.82,8.82,8.7601,8.77,647,0
+DSGX.US,D,20121019,000000,8.71,8.71,8.62,8.7,1400,0
+DSGX.US,D,20121022,000000,8.6,8.85,8.6,8.85,2200,0
+DSGX.US,D,20121023,000000,8.8001,8.8001,8.7,8.7,2700,0
+DSGX.US,D,20121024,000000,8.73,8.73,8.6,8.6,3430,0
+DSGX.US,D,20121025,000000,8.66,8.66,8.42,8.59,1700,0
+DSGX.US,D,20121026,000000,8.5,8.505,8.48,8.5,3100,0
+DSGX.US,D,20121031,000000,8.47,8.68,8.43,8.6,34901,0
+DSGX.US,D,20121101,000000,8.56,8.68,8.48,8.58,2655,0
+DSGX.US,D,20121102,000000,8.5,8.53,8.49,8.5,1200,0
+DSGX.US,D,20121105,000000,8.58,8.67,8.53,8.562,14321,0
+DSGX.US,D,20121106,000000,8.58,8.65,8.56,8.5993,4500,0
+DSGX.US,D,20121107,000000,8.55,8.56,8.53,8.56,800,0
+DSGX.US,D,20121108,000000,8.58,8.58,8.43,8.46,7450,0
+DSGX.US,D,20121109,000000,8.42,8.46,8.4,8.4,4450,0
+DSGX.US,D,20121112,000000,8.27,8.46,8.27,8.45,3030,0
+DSGX.US,D,20121113,000000,8.35,8.61,8.23,8.39,9297,0
+DSGX.US,D,20121114,000000,8.25,8.25,8.22,8.23,800,0
+DSGX.US,D,20121115,000000,8.04,8.07,7.75,7.75,59100,0
+DSGX.US,D,20121116,000000,8.02,8.21,7.87,8.21,50600,0
+DSGX.US,D,20121119,000000,8.35,8.45,8.32,8.38,3956,0
+DSGX.US,D,20121120,000000,8.31,8.61,8.31,8.5001,6373,0
+DSGX.US,D,20121121,000000,8.52,8.64,8.45,8.62,3400,0
+DSGX.US,D,20121123,000000,8.57,8.65,8.57,8.65,1000,0
+DSGX.US,D,20121126,000000,8.54,8.78,8.54,8.78,13670,0
+DSGX.US,D,20121127,000000,8.75,8.8201,8.72,8.72,4300,0
+DSGX.US,D,20121128,000000,8.57,8.7,8.57,8.69,6144,0
+DSGX.US,D,20121129,000000,8.66,8.66,8.57,8.61,11600,0
+DSGX.US,D,20121130,000000,8.6,8.62,8.53,8.6,4666,0
+DSGX.US,D,20121203,000000,8.72,8.72,8.39,8.44,8650,0
+DSGX.US,D,20121204,000000,8.42,8.46,8.32,8.39,11200,0
+DSGX.US,D,20121205,000000,8.49,8.62,8.44,8.5923,21500,0
+DSGX.US,D,20121206,000000,8.58,8.6,8.46,8.6,5280,0
+DSGX.US,D,20121207,000000,8.52,8.54,8.42,8.4364,3600,0
+DSGX.US,D,20121210,000000,8.34,8.5,8.34,8.49,1265,0
+DSGX.US,D,20121211,000000,8.5,8.54,8.48,8.5375,5452,0
+DSGX.US,D,20121212,000000,8.47,8.8,8.47,8.8,5940,0
+DSGX.US,D,20121213,000000,8.73,8.76,8.605,8.67,3350,0
+DSGX.US,D,20121214,000000,8.61,8.75,8.61,8.75,4800,0
+DSGX.US,D,20121217,000000,8.75,8.75,8.67,8.6908,2200,0
+DSGX.US,D,20121218,000000,8.75,8.85,8.75,8.85,9465,0
+DSGX.US,D,20121219,000000,8.79,8.9,8.79,8.89,2850,0
+DSGX.US,D,20121220,000000,8.87,9.02,8.87,8.96,1700,0
+DSGX.US,D,20121221,000000,8.96,9.06,8.96,9.06,3672,0
+DSGX.US,D,20121224,000000,9.1,9.2,9.09,9.19,3400,0
+DSGX.US,D,20121226,000000,9.2,9.3,9.04,9.04,7900,0
+DSGX.US,D,20121227,000000,9.399,9.409,9.25,9.36,26554,0
+DSGX.US,D,20121228,000000,9.35,9.36,9.26,9.33,6411,0
+DSGX.US,D,20121231,000000,9.23,9.36,9.15,9.3,43040,0
+DSGX.US,D,20130102,000000,9.35,9.35,9.13,9.24,27749,0
+DSGX.US,D,20130103,000000,9.25,9.27,9.1,9.27,3172,0
+DSGX.US,D,20130104,000000,9.27,9.28,9.26,9.28,906,0
+DSGX.US,D,20130107,000000,9.34,9.34,9.25,9.25,200,0
+DSGX.US,D,20130108,000000,9.16,9.16,9.07,9.12,2200,0
+DSGX.US,D,20130109,000000,9.15,9.18,9.12,9.12,4815,0
+DSGX.US,D,20130110,000000,9.1,9.16,9.02,9.15,4330,0
+DSGX.US,D,20130111,000000,9.25,9.3099,9.15,9.23,5080,0
+DSGX.US,D,20130114,000000,9.53,9.53,9.27,9.35,5859,0
+DSGX.US,D,20130115,000000,9.35,9.36,9.32,9.35,26971,0
+DSGX.US,D,20130116,000000,9.35,9.36,9.32,9.35,14700,0
+DSGX.US,D,20130117,000000,9.35,9.39,9.34,9.35,19600,0
+DSGX.US,D,20130118,000000,9.28,9.39,9.28,9.35,34000,0
+DSGX.US,D,20130122,000000,9.46,9.76,9.334,9.76,80510,0
+DSGX.US,D,20130123,000000,9.758,9.758,9.505,9.509,2500,0
+DSGX.US,D,20130124,000000,9.54,9.63,9.54,9.57,6170,0
+DSGX.US,D,20130125,000000,9.53,9.53,9.39,9.41,1900,0
+DSGX.US,D,20130128,000000,9.43,9.44,9.35,9.38,15846,0
+DSGX.US,D,20130129,000000,9.35,9.47,9.35,9.3801,2740,0
+DSGX.US,D,20130130,000000,9.415,9.47,9.415,9.42,1665,0
+DSGX.US,D,20130131,000000,9.39,9.47,9.39,9.41,2301,0
+DSGX.US,D,20130201,000000,9.39,9.49,9.37,9.4,18300,0
+DSGX.US,D,20130204,000000,9.29,9.42,9.29,9.37,19306,0
+DSGX.US,D,20130205,000000,9.38,9.39,9.33,9.33,2800,0
+DSGX.US,D,20130206,000000,9.3401,9.4,9.3401,9.4,1900,0
+DSGX.US,D,20130207,000000,9.32,9.37,9.26,9.28,1200,0
+DSGX.US,D,20130208,000000,9.23,9.31,9.19,9.28,10150,0
+DSGX.US,D,20130211,000000,9.27,9.27,9.2,9.23,700,0
+DSGX.US,D,20130212,000000,9.14,9.27,9.1,9.244,3592,0
+DSGX.US,D,20130213,000000,9.29,9.39,9.29,9.38,1400,0
+DSGX.US,D,20130214,000000,9.3275,9.36,9.3275,9.36,727,0
+DSGX.US,D,20130215,000000,9.28,9.28,8.75,8.75,3928,0
+DSGX.US,D,20130219,000000,9.02,9.38,9.02,9.34,10494,0
+DSGX.US,D,20130220,000000,9.43,9.43,9.14,9.22,7334,0
+DSGX.US,D,20130221,000000,9.14,9.2199,9.14,9.18,2700,0
+DSGX.US,D,20130222,000000,9.18,9.21,9.13,9.14,2600,0
+DSGX.US,D,20130225,000000,9.13,9.24,8.86,8.86,9590,0
+DSGX.US,D,20130226,000000,8.84,8.92,8.84,8.92,3775,0
+DSGX.US,D,20130227,000000,8.92,9.24,8.84,9.2,13400,0
+DSGX.US,D,20130228,000000,9.2,9.24,9.08,9.09,14000,0
+DSGX.US,D,20130301,000000,9.15,9.16,9.1,9.1,900,0
+DSGX.US,D,20130304,000000,8.9,9.03,8.89,8.93,13450,0
+DSGX.US,D,20130305,000000,9,9.13,8.94,9.0601,15130,0
+DSGX.US,D,20130306,000000,9.06,9.13,9.05,9.13,400,0
+DSGX.US,D,20130307,000000,9.18,9.65,9.18,9.53,22559,0
+DSGX.US,D,20130308,000000,9.51,9.77,9.51,9.71,34093,0
+DSGX.US,D,20130311,000000,9.75,9.99,9.61,9.84,7300,0
+DSGX.US,D,20130312,000000,9.818,9.818,9.69,9.71,7140,0
+DSGX.US,D,20130313,000000,9.6,9.7,9.54,9.64,10400,0
+DSGX.US,D,20130314,000000,9.6,9.8,9.6,9.79,11497,0
+DSGX.US,D,20130315,000000,9.8,9.8,9.51,9.56,11387,0
+DSGX.US,D,20130318,000000,9.47,9.48,9.39,9.48,2700,0
+DSGX.US,D,20130319,000000,9.6,9.6,9.3701,9.46,825,0
+DSGX.US,D,20130320,000000,9.44,9.45,9.4201,9.44,2700,0
+DSGX.US,D,20130321,000000,9.35,9.51,9.35,9.51,2200,0
+DSGX.US,D,20130322,000000,9.5,9.6,9.45,9.48,7400,0
+DSGX.US,D,20130325,000000,9.35,9.55,9.35,9.416,6142,0
+DSGX.US,D,20130326,000000,9.49,9.53,9.431,9.519,2685,0
+DSGX.US,D,20130327,000000,9.49,9.56,9.47,9.5,3000,0
+DSGX.US,D,20130328,000000,9.22,9.53,9.22,9.4,2474,0
+DSGX.US,D,20130401,000000,9.35,9.4,9.31,9.33,5800,0
+DSGX.US,D,20130402,000000,9.449,9.449,9.28,9.37,17058,0
+DSGX.US,D,20130403,000000,9.35,9.456,9.31,9.37,12800,0
+DSGX.US,D,20130404,000000,9.3859,9.51,9.38,9.5,4960,0
+DSGX.US,D,20130405,000000,9.33,9.71,9.33,9.52,15600,0
+DSGX.US,D,20130408,000000,9.6,9.69,9.53,9.58,2900,0
+DSGX.US,D,20130409,000000,9.6,9.879,9.54,9.7,19350,0
+DSGX.US,D,20130410,000000,9.85,9.88,9.63,9.63,3200,0
+DSGX.US,D,20130411,000000,9.82,9.84,9.68,9.73,3600,0
+DSGX.US,D,20130412,000000,9.65,9.65,9.62,9.62,502,0
+DSGX.US,D,20130415,000000,9.46,9.67,9.3,9.31,3231,0
+DSGX.US,D,20130416,000000,9.48,9.6,9.43,9.57,8109,0
+DSGX.US,D,20130417,000000,9.61,9.61,8.98,8.98,4491,0
+DSGX.US,D,20130418,000000,9.4,9.54,9.27,9.53,10554,0
+DSGX.US,D,20130419,000000,9.5,9.6,9.46,9.6,6343,0
+DSGX.US,D,20130422,000000,9.6,9.62,9.5,9.59,3700,0
+DSGX.US,D,20130423,000000,9.51,9.7,9.49,9.65,7253,0
+DSGX.US,D,20130424,000000,9.65,9.8,9.65,9.66,9740,0
+DSGX.US,D,20130425,000000,9.72,9.72,9.65,9.68,7144,0
+DSGX.US,D,20130426,000000,9.65,9.74,9.64,9.74,5358,0
+DSGX.US,D,20130429,000000,9.71,9.77,9.66,9.74,26832,0
+DSGX.US,D,20130430,000000,9.81,9.95,9.74,9.95,35371,0
+DSGX.US,D,20130501,000000,9.94,10.59,9.94,10.44,23170,0
+DSGX.US,D,20130502,000000,10.41,10.73,10.27,10.73,52290,0
+DSGX.US,D,20130503,000000,10.37,10.63,10.33,10.62,15756,0
+DSGX.US,D,20130506,000000,10.74,10.86,10.33,10.44,10868,0
+DSGX.US,D,20130507,000000,10.47,10.86,10.47,10.68,9088,0
+DSGX.US,D,20130508,000000,10.8,10.84,10.56,10.61,11200,0
+DSGX.US,D,20130509,000000,10.53,10.61,10.44,10.44,3388,0
+DSGX.US,D,20130510,000000,10.28,10.62,10.25,10.55,3400,0
+DSGX.US,D,20130513,000000,10.65,10.65,10.39,10.39,5075,0
+DSGX.US,D,20130514,000000,10.27,10.57,10.25,10.3,16258,0
+DSGX.US,D,20130515,000000,10.36,10.47,10.27,10.38,9728,0
+DSGX.US,D,20130516,000000,10.35,10.55,10.35,10.4,15960,0
+DSGX.US,D,20130517,000000,10.51,10.51,10.32,10.37,10339,0
+DSGX.US,D,20130520,000000,10.37,10.61,10.37,10.61,981,0
+DSGX.US,D,20130521,000000,10.62,10.85,10.39,10.85,19397,0
+DSGX.US,D,20130522,000000,10.76,10.76,10.27,10.29,12401,0
+DSGX.US,D,20130523,000000,10.3,10.56,10.11,10.56,3033,0
+DSGX.US,D,20130524,000000,10.41,10.41,10.22,10.33,1689,0
+DSGX.US,D,20130528,000000,10.45,10.53,10.42,10.53,3785,0
+DSGX.US,D,20130529,000000,10.51,10.59,10.37,10.48,9262,0
+DSGX.US,D,20130530,000000,10.54,11.12,10.5,11.12,117381,0
+DSGX.US,D,20130531,000000,10.93,11.9,10.86,11.9,30169,0
+DSGX.US,D,20130603,000000,11.27,11.71,11.09,11.3,189695,0
+DSGX.US,D,20130604,000000,11.58,11.58,10.83,10.83,141146,0
+DSGX.US,D,20130605,000000,10.84,10.92,10.56,10.92,172656,0
+DSGX.US,D,20130606,000000,10.6,10.905,10.6,10.73,22014,0
+DSGX.US,D,20130607,000000,10.78,10.96,10.76,10.87,20343,0
+DSGX.US,D,20130610,000000,11,11,10.74,10.98,9321,0
+DSGX.US,D,20130611,000000,10.88,10.99,10.85,10.96,11651,0
+DSGX.US,D,20130612,000000,10.97,11,10.8,11,3795,0
+DSGX.US,D,20130613,000000,10.86,10.88,10.73,10.87,4825,0
+DSGX.US,D,20130614,000000,10.93,11.08,10.8,10.8,76387,0
+DSGX.US,D,20130617,000000,10.95,10.95,10.8,10.81,2200,0
+DSGX.US,D,20130618,000000,10.83,10.83,10.76,10.83,5125,0
+DSGX.US,D,20130619,000000,10.89,10.9,10.57,10.58,11000,0
+DSGX.US,D,20130620,000000,10.53,10.65,10.29,10.49,7000,0
+DSGX.US,D,20130621,000000,10.53,11,10.5,11,25247,0
+DSGX.US,D,20130624,000000,10.78,10.78,10.524,10.59,9015,0
+DSGX.US,D,20130625,000000,10.62,11.04,10.62,10.63,12272,0
+DSGX.US,D,20130626,000000,10.81,11.26,10.81,11.16,14394,0
+DSGX.US,D,20130627,000000,11.23,11.45,11.14,11.43,9104,0
+DSGX.US,D,20130628,000000,11.37,11.79,11.34,11.53,25700,0
+DSGX.US,D,20130701,000000,11.35,11.69,11.33,11.33,3269,0
+DSGX.US,D,20130702,000000,11.43,11.8,11.13,11.49,13836,0
+DSGX.US,D,20130703,000000,11.36,11.37,11.14,11.14,4694,0
+DSGX.US,D,20130705,000000,11.34,11.43,11.26,11.34,6100,0
+DSGX.US,D,20130708,000000,11.47,11.47,11.15,11.33,7375,0
+DSGX.US,D,20130709,000000,11.4,11.46,11.22,11.27,9223,0
+DSGX.US,D,20130710,000000,11.17,11.87,10.81,11.87,10462,0
+DSGX.US,D,20130711,000000,11.44,11.49,11.19,11.49,20621,0
+DSGX.US,D,20130712,000000,11.38,11.5,11.11,11.5,6978,0
+DSGX.US,D,20130715,000000,11.3,11.3,11.05,11.18,7480,0
+DSGX.US,D,20130716,000000,11.18,11.503,11.14,11.49,4862,0
+DSGX.US,D,20130717,000000,11.45,11.45,11.31,11.33,7314,0
+DSGX.US,D,20130718,000000,11.28,11.52,11.26,11.44,8965,0
+DSGX.US,D,20130719,000000,11.46,11.53,11.4,11.44,14214,0
+DSGX.US,D,20130722,000000,11.51,11.57,11.5,11.52,2721,0
+DSGX.US,D,20130723,000000,11.5,11.62,10.65,10.65,2799,0
+DSGX.US,D,20130724,000000,11.17,11.57,11.11,11.53,6406,0
+DSGX.US,D,20130725,000000,11.56,11.61,11.2,11.2,1487,0
+DSGX.US,D,20130726,000000,11.39,11.53,11.39,11.52,6481,0
+DSGX.US,D,20130729,000000,11.53,11.53,11.02,11.02,4371,0
+DSGX.US,D,20130730,000000,11.26,11.31,11.19,11.26,1772,0
+DSGX.US,D,20130731,000000,11.45,11.7,11.27,11.27,9871,0
+DSGX.US,D,20130801,000000,11.64,12,11.54,11.79,9025,0
+DSGX.US,D,20130802,000000,12.03,12.05,11.64,11.76,10360,0
+DSGX.US,D,20130805,000000,11.79,12.55,11.76,11.89,4200,0
+DSGX.US,D,20130806,000000,12,12.05,11.51,11.51,20051,0
+DSGX.US,D,20130807,000000,11.76,12.03,11.46,11.46,9329,0
+DSGX.US,D,20130808,000000,11.74,11.9,11.52,11.86,7381,0
+DSGX.US,D,20130809,000000,11.92,11.92,11.51,11.61,5146,0
+DSGX.US,D,20130812,000000,11.58,11.72,11.55,11.65,1744,0
+DSGX.US,D,20130813,000000,11.44,11.55,11.41,11.44,36238,0
+DSGX.US,D,20130814,000000,11.49,11.49,11.2,11.35,5276,0
+DSGX.US,D,20130815,000000,11.22,11.22,11.01,11.12,3768,0
+DSGX.US,D,20130816,000000,11.05,11.67,10.72,11.67,14563,0
+DSGX.US,D,20130819,000000,10.93,11.25,10.7,10.75,7363,0
+DSGX.US,D,20130820,000000,10.65,10.81,10.65,10.78,8168,0
+DSGX.US,D,20130821,000000,10.69,10.81,10.46,10.81,8603,0
+DSGX.US,D,20130822,000000,10.75,11.69,10.68,11.69,5975,0
+DSGX.US,D,20130823,000000,11.32,11.32,10.85,10.91,10825,0
+DSGX.US,D,20130826,000000,10.84,10.94,10.59,10.79,11234,0
+DSGX.US,D,20130827,000000,10.61,10.78,10.51,10.72,5925,0
+DSGX.US,D,20130828,000000,10.68,10.79,10.65,10.68,7115,0
+DSGX.US,D,20130829,000000,10.67,10.76,10.61,10.76,2492,0
+DSGX.US,D,20130830,000000,10.76,10.76,10.6,10.66,4605,0
+DSGX.US,D,20130903,000000,10.7,10.83,10.48,10.81,17680,0
+DSGX.US,D,20130904,000000,10.89,10.95,10.77,10.77,3193,0
+DSGX.US,D,20130905,000000,10.88,11.44,10.85,11.28,11752,0
+DSGX.US,D,20130906,000000,11.5,11.99,11.5,11.86,25973,0
+DSGX.US,D,20130909,000000,11.75,11.75,11.51,11.56,10836,0
+DSGX.US,D,20130910,000000,11.61,11.63,11.49,11.63,12362,0
+DSGX.US,D,20130911,000000,11.65,11.65,11.51,11.54,5217,0
+DSGX.US,D,20130912,000000,11.69,11.69,11.36,11.4,8100,0
+DSGX.US,D,20130913,000000,11.43,11.51,11.3,11.45,12433,0
+DSGX.US,D,20130916,000000,11.54,11.62,11.46,11.58,8595,0
+DSGX.US,D,20130917,000000,11.65,11.66,11.53,11.55,4793,0
+DSGX.US,D,20130918,000000,11.75,11.75,11.49,11.69,7289,0
+DSGX.US,D,20130919,000000,11.64,11.66,11.01,11.01,3239,0
+DSGX.US,D,20130920,000000,11.43,11.65,11,11,22582,0
+DSGX.US,D,20130923,000000,11.2,11.64,11.2,11.41,8796,0
+DSGX.US,D,20130924,000000,11.28,11.43,11.25,11.31,11600,0
+DSGX.US,D,20130925,000000,11.4,11.53,11.4,11.48,4000,0
+DSGX.US,D,20130926,000000,11.54,11.57,11.01,11.01,800,0
+DSGX.US,D,20130927,000000,11.54,11.54,11.36,11.42,7397,0
+DSGX.US,D,20130930,000000,11.3,11.57,11.16,11.39,6091,0
+DSGX.US,D,20131001,000000,11.39,11.46,11.32,11.46,39544,0
+DSGX.US,D,20131002,000000,11.31,11.47,11.3,11.47,6200,0
+DSGX.US,D,20131003,000000,11.32,11.44,11.26,11.29,8200,0
+DSGX.US,D,20131004,000000,11.37,11.5,11.3,11.4,2100,0
+DSGX.US,D,20131007,000000,11.34,11.38,11.02,11.02,1700,0
+DSGX.US,D,20131008,000000,11.26,11.34,11.03,11.03,30200,0
+DSGX.US,D,20131009,000000,11.15,11.4,11.15,11.22,3500,0
+DSGX.US,D,20131010,000000,11.32,11.58,11.32,11.58,16855,0
+DSGX.US,D,20131011,000000,11.45,11.72,11.45,11.71,2516,0
+DSGX.US,D,20131014,000000,11.13,11.77,11.11,11.46,2668,0
+DSGX.US,D,20131015,000000,11.5,11.79,11.37,11.59,9851,0
+DSGX.US,D,20131016,000000,11.66,11.83,11.3,11.3,2996,0
+DSGX.US,D,20131017,000000,11.76,11.87,11.3,11.3,6100,0
+DSGX.US,D,20131018,000000,11.59,11.94,11.59,11.77,1800,0
+DSGX.US,D,20131021,000000,11.7,11.91,11.04,11.04,3300,0
+DSGX.US,D,20131022,000000,11.47,12.03,11.47,12.02,10400,0
+DSGX.US,D,20131023,000000,11.83,11.92,11.3,11.3,1800,0
+DSGX.US,D,20131024,000000,11.7,12.35,11.7,12.28,11600,0
+DSGX.US,D,20131025,000000,12.15,12.22,12.12,12.18,6100,0
+DSGX.US,D,20131028,000000,12.12,12.52,12.12,12.52,9300,0
+DSGX.US,D,20131029,000000,12.6,12.65,12.42,12.44,9400,0
+DSGX.US,D,20131030,000000,12.53,12.53,11.95,12.22,8300,0
+DSGX.US,D,20131031,000000,12.27,12.38,12.22,12.38,2200,0
+DSGX.US,D,20131101,000000,12.25,12.26,11.99,12.12,7800,0
+DSGX.US,D,20131104,000000,12.21,12.22,12.15,12.2,4700,0
+DSGX.US,D,20131105,000000,12.36,12.36,11.92,11.92,3961,0
+DSGX.US,D,20131106,000000,11.92,12.04,11.1,11.1,5300,0
+DSGX.US,D,20131107,000000,11.63,12.27,11.63,12.03,10200,0
+DSGX.US,D,20131108,000000,12,12.41,11.65,11.65,6300,0
+DSGX.US,D,20131111,000000,12.13,12.4,12.13,12.36,9047,0
+DSGX.US,D,20131112,000000,12.4,13.141,12.23,12.23,19453,0
+DSGX.US,D,20131113,000000,13.26,13.26,12.89,13.13,5291,0
+DSGX.US,D,20131114,000000,13.26,14.06,13.11,14,15600,0
+DSGX.US,D,20131115,000000,13.79,13.79,13.34,13.53,8700,0
+DSGX.US,D,20131118,000000,13.37,14.49,13.37,14.49,7800,0
+DSGX.US,D,20131119,000000,14.15,14.42,13.31,14.42,10725,0
+DSGX.US,D,20131120,000000,14.69,14.69,13.35,14.11,9300,0
+DSGX.US,D,20131121,000000,13.93,13.93,13.57,13.57,4600,0
+DSGX.US,D,20131122,000000,13.5,14.63,13.34,14.63,6600,0
+DSGX.US,D,20131125,000000,14.27,14.27,13.47,13.9,10100,0
+DSGX.US,D,20131126,000000,13.54,13.98,12.45,13.91,7200,0
+DSGX.US,D,20131127,000000,13.7,13.74,12.64,13.58,44600,0
+DSGX.US,D,20131129,000000,13.37,13.75,13.37,13.62,10296,0
+DSGX.US,D,20131202,000000,13.67,14.17,13.44,13.89,54100,0
+DSGX.US,D,20131203,000000,14.06,14.11,13.04,13.04,90300,0
+DSGX.US,D,20131204,000000,13.26,13.74,13.02,13.02,31100,0
+DSGX.US,D,20131205,000000,13.38,13.6,13.28,13.4,22398,0
+DSGX.US,D,20131206,000000,13.42,13.42,13.22,13.22,15100,0
+DSGX.US,D,20131209,000000,13.25,13.37,13.11,13.15,34400,0
+DSGX.US,D,20131210,000000,13.15,13.18,13.03,13.11,28300,0
+DSGX.US,D,20131211,000000,13.15,13.15,12.94,12.97,11000,0
+DSGX.US,D,20131212,000000,12.91,12.91,12.5,12.72,54400,0
+DSGX.US,D,20131213,000000,12.66,13.12,12.54,12.92,48300,0
+DSGX.US,D,20131216,000000,13.23,13.38,12.99,13.21,35500,0
+DSGX.US,D,20131217,000000,13.28,13.44,13.04,13.41,41076,0
+DSGX.US,D,20131218,000000,13.37,13.4,13.12,13.12,30100,0
+DSGX.US,D,20131219,000000,13.21,13.22,12.82,13.01,8200,0
+DSGX.US,D,20131220,000000,12.88,13.36,12.87,13.2,31500,0
+DSGX.US,D,20131223,000000,13.23,13.31,12.94,13.21,14200,0
+DSGX.US,D,20131224,000000,13.25,13.55,13.05,13.05,25630,0
+DSGX.US,D,20131226,000000,13.13,13.34,13.13,13.33,3900,0
+DSGX.US,D,20131227,000000,13.08,13.15,13.07,13.07,6900,0
+DSGX.US,D,20131230,000000,13.08,13.39,13.08,13.14,20300,0
+DSGX.US,D,20131231,000000,13.25,13.41,13.25,13.39,10300,0
+DSGX.US,D,20140102,000000,13.34,13.34,13.1,13.1,9980,0
+DSGX.US,D,20140103,000000,13.19,13.34,13.16,13.3,9713,0
+DSGX.US,D,20140106,000000,13.35,13.35,13.29,13.34,13200,0
+DSGX.US,D,20140107,000000,13.3,13.32,13.16,13.16,24000,0
+DSGX.US,D,20140108,000000,13.14,13.41,13.14,13.25,39200,0
+DSGX.US,D,20140109,000000,13.21,13.57,13.21,13.55,23000,0
+DSGX.US,D,20140110,000000,13.39,13.53,13.09,13.2,12800,0
+DSGX.US,D,20140113,000000,13.31,15.71,13.2,15.71,11000,0
+DSGX.US,D,20140114,000000,13.32,13.77,13.23,13.47,24400,0
+DSGX.US,D,20140115,000000,13.56,13.62,13.42,13.42,10000,0
+DSGX.US,D,20140116,000000,13.51,13.85,13.51,13.79,12968,0
+DSGX.US,D,20140117,000000,13.83,14.24,13.06,13.06,16300,0
+DSGX.US,D,20140121,000000,13.85,13.9,13.68,13.77,15200,0
+DSGX.US,D,20140122,000000,13.79,13.79,13.62,13.65,6000,0
+DSGX.US,D,20140123,000000,13.72,13.72,13.46,13.46,8600,0
+DSGX.US,D,20140124,000000,13.63,13.66,13.15,13.15,21223,0
+DSGX.US,D,20140127,000000,13.32,13.47,13.19,13.41,10500,0
+DSGX.US,D,20140128,000000,13.34,13.72,13.34,13.72,6104,0
+DSGX.US,D,20140129,000000,13.75,13.79,13.48,13.48,5800,0
+DSGX.US,D,20140130,000000,13.6,14.32,13.6,14.01,12600,0
+DSGX.US,D,20140131,000000,14.16,14.65,14.16,14.38,16003,0
+DSGX.US,D,20140203,000000,14.46,14.56,13.65,13.85,26005,0
+DSGX.US,D,20140204,000000,13.9,14.22,13.8,14.08,7213,0
+DSGX.US,D,20140205,000000,13.93,13.95,13.63,13.72,17194,0
+DSGX.US,D,20140206,000000,13.84,14.25,13.74,14.02,20325,0
+DSGX.US,D,20140207,000000,14.06,14.145,13.933,13.94,15375,0
+DSGX.US,D,20140210,000000,14.01,14.01,13.87,13.9,1874,0
+DSGX.US,D,20140211,000000,13.9,14.01,13.89,13.98,6101,0
+DSGX.US,D,20140212,000000,14.02,14.02,13.89,13.9,4338,0
+DSGX.US,D,20140213,000000,13.94,14.3,13.86,14.14,20535,0
+DSGX.US,D,20140214,000000,14.17,14.324,14.11,14.324,2081,0
+DSGX.US,D,20140218,000000,14.33,14.38,14.01,14.04,24703,0
+DSGX.US,D,20140219,000000,13.97,14.05,13.88,13.89,7000,0
+DSGX.US,D,20140220,000000,13.91,14.04,13.8,13.82,16424,0
+DSGX.US,D,20140221,000000,13.96,13.96,13.82,13.92,2752,0
+DSGX.US,D,20140224,000000,13.87,14.02,13.86,13.88,10248,0
+DSGX.US,D,20140225,000000,13.85,13.89,13.73,13.82,3227,0
+DSGX.US,D,20140226,000000,13.77,14.43,13.77,14.38,19378,0
+DSGX.US,D,20140227,000000,14.34,14.38,13.87,13.91,20230,0
+DSGX.US,D,20140228,000000,13.94,14.38,13.94,14.28,9212,0
+DSGX.US,D,20140303,000000,14.04,14.18,13.82,14.07,14430,0
+DSGX.US,D,20140304,000000,14.11,14.3,14.07,14.25,10534,0
+DSGX.US,D,20140305,000000,14.04,14.39,13.86,14.35,8662,0
+DSGX.US,D,20140306,000000,14.59,14.65,14.11,14.12,22999,0
+DSGX.US,D,20140307,000000,14.12,14.31,13.97,14.13,17155,0
+DSGX.US,D,20140310,000000,14.2,14.29,14.03,14.12,12100,0
+DSGX.US,D,20140311,000000,14.2,14.25,14.04,14.12,79186,0
+DSGX.US,D,20140312,000000,13.83,13.975,13.72,13.75,16998,0
+DSGX.US,D,20140313,000000,13.7,14.31,13.7,14.31,9486,0
+DSGX.US,D,20140314,000000,14.47,14.47,14.19,14.26,124320,0
+DSGX.US,D,20140317,000000,14.35,14.95,14.3,14.95,95878,0
+DSGX.US,D,20140318,000000,14.68,14.78,14.43,14.78,71241,0
+DSGX.US,D,20140319,000000,14.62,15.16,14.5,14.69,26040,0
+DSGX.US,D,20140320,000000,14.6,14.81,14.54,14.62,54038,0
+DSGX.US,D,20140321,000000,14.75,14.75,14.47,14.58,14783,0
+DSGX.US,D,20140324,000000,14.61,14.71,14.265,14.37,45228,0
+DSGX.US,D,20140325,000000,14.35,14.44,14.14,14.2,13522,0
+DSGX.US,D,20140326,000000,14.07,14.08,13.72,13.81,51800,0
+DSGX.US,D,20140327,000000,13.76,13.79,13.55,13.59,69310,0
+DSGX.US,D,20140328,000000,13.51,13.92,13.434,13.67,277682,0
+DSGX.US,D,20140331,000000,13.59,14.05,13.59,13.97,34737,0
+DSGX.US,D,20140401,000000,14.05,14.07,13.84,14.01,8032,0
+DSGX.US,D,20140402,000000,14,14.07,13.9,14.03,10172,0
+DSGX.US,D,20140403,000000,14.14,14.66,14.1,14.28,25034,0
+DSGX.US,D,20140404,000000,14.33,14.43,14.08,14.08,63368,0
+DSGX.US,D,20140407,000000,13.95,14.07,13.81,13.86,58782,0
+DSGX.US,D,20140408,000000,13.85,13.95,13.82,13.87,33699,0
+DSGX.US,D,20140409,000000,13.91,14,13.89,13.94,4107,0
+DSGX.US,D,20140410,000000,13.84,14.06,13.84,13.9,48050,0
+DSGX.US,D,20140411,000000,13.91,13.91,13.715,13.75,88161,0
+DSGX.US,D,20140414,000000,13.92,13.93,13.67,13.67,24894,0
+DSGX.US,D,20140415,000000,13.75,13.77,13.62,13.67,95353,0
+DSGX.US,D,20140416,000000,13.67,13.76,13.67,13.74,3836,0
+DSGX.US,D,20140417,000000,13.81,13.94,13.74,13.8,3392,0
+DSGX.US,D,20140421,000000,13.75,13.77,13.7,13.74,16510,0
+DSGX.US,D,20140422,000000,13.81,14.16,13.81,14.1,8296,0
+DSGX.US,D,20140423,000000,14.01,14.67,13.97,14.43,103006,0
+DSGX.US,D,20140424,000000,14.63,14.65,14.27,14.27,254222,0
+DSGX.US,D,20140425,000000,14.25,14.25,14.03,14.03,159979,0
+DSGX.US,D,20140428,000000,14.14,14.14,13.632,13.66,8728,0
+DSGX.US,D,20140429,000000,13.75,13.89,13.58,13.66,19190,0
+DSGX.US,D,20140430,000000,13.67,13.72,13.361,13.56,13229,0
+DSGX.US,D,20140501,000000,13.5,13.63,13.4,13.52,10276,0
+DSGX.US,D,20140502,000000,13.3,13.72,13.3,13.39,9304,0
+DSGX.US,D,20140505,000000,13.29,13.585,13.29,13.36,22820,0
+DSGX.US,D,20140506,000000,13.45,13.45,13.09,13.18,74184,0
+DSGX.US,D,20140507,000000,12.93,12.97,12.74,12.8,12776,0
+DSGX.US,D,20140508,000000,13.13,13.24,13.02,13.12,34358,0
+DSGX.US,D,20140509,000000,13.11,13.11,12.25,12.77,55259,0
+DSGX.US,D,20140512,000000,12.68,12.93,12.53,12.83,22158,0
+DSGX.US,D,20140513,000000,12.75,12.954,12.74,12.88,29031,0
+DSGX.US,D,20140514,000000,12.9,13.01,12.65,12.71,7991,0
+DSGX.US,D,20140515,000000,12.59,12.92,12.49,12.49,7914,0
+DSGX.US,D,20140516,000000,12.52,12.65,12.3,12.3,10165,0
+DSGX.US,D,20140519,000000,12.47,13,12.45,12.75,12879,0
+DSGX.US,D,20140520,000000,12.75,12.75,12.52,12.52,9548,0
+DSGX.US,D,20140521,000000,12.49,12.54,12.36,12.36,7130,0
+DSGX.US,D,20140522,000000,12.45,13.04,12.45,12.66,13786,0
+DSGX.US,D,20140523,000000,12.77,12.85,12.65,12.66,4140,0
+DSGX.US,D,20140527,000000,13.12,13.44,12.91,13.34,7070,0
+DSGX.US,D,20140528,000000,13.29,13.56,13.29,13.34,15995,0
+DSGX.US,D,20140529,000000,13.5,13.5,12.73,12.73,17014,0
+DSGX.US,D,20140530,000000,13.24,13.37,12.78,13.37,6768,0
+DSGX.US,D,20140602,000000,13.28,13.54,13.13,13.28,15829,0
+DSGX.US,D,20140603,000000,13.19,13.19,12.86,12.94,83371,0
+DSGX.US,D,20140604,000000,13.04,13.04,12.95,13.03,5582,0
+DSGX.US,D,20140605,000000,12.95,13.14,12.83,13.11,7038,0
+DSGX.US,D,20140606,000000,13.1,13.58,13.1,13.52,15633,0
+DSGX.US,D,20140609,000000,13.51,13.68,13.48,13.68,368114,0
+DSGX.US,D,20140610,000000,13.55,13.69,13.48,13.67,15500,0
+DSGX.US,D,20140611,000000,13.74,13.92,13.69,13.87,22306,0
+DSGX.US,D,20140612,000000,13.9,14.07,13.9,14.04,110564,0
+DSGX.US,D,20140613,000000,14.06,14.14,13.96,14.06,18060,0
+DSGX.US,D,20140616,000000,14.08,14.28,14.08,14.26,61263,0
+DSGX.US,D,20140617,000000,14.32,14.64,14.32,14.54,25516,0
+DSGX.US,D,20140618,000000,14.54,14.63,14.42,14.51,30156,0
+DSGX.US,D,20140619,000000,14.57,14.57,14.31,14.34,77530,0
+DSGX.US,D,20140620,000000,14.49,14.74,14.47,14.73,26602,0
+DSGX.US,D,20140623,000000,14.75,14.84,14.4,14.55,17293,0
+DSGX.US,D,20140624,000000,14.33,14.33,13.75,14.18,93357,0
+DSGX.US,D,20140625,000000,14.18,14.2,13.92,14.15,44904,0
+DSGX.US,D,20140626,000000,14.13,14.33,13.58,13.6,248998,0
+DSGX.US,D,20140627,000000,13.85,14.18,13.75,14,2093552,0
+DSGX.US,D,20140630,000000,14,14.46,13.89,14.34,140852,0
+DSGX.US,D,20140701,000000,14.28,14.52,14.07,14.32,82478,0
+DSGX.US,D,20140702,000000,14.3,14.53,14.16,14.37,146900,0
+DSGX.US,D,20140703,000000,14.31,14.32,14.001,14.26,67650,0
+DSGX.US,D,20140707,000000,14.24,14.48,14.02,14.06,126436,0
+DSGX.US,D,20140708,000000,14.01,14.08,13.87,14.01,93058,0
+DSGX.US,D,20140709,000000,13.99,14.21,13.87,14.11,61862,0
+DSGX.US,D,20140710,000000,13.9,14.23,13.8,14.11,174632,0
+DSGX.US,D,20140711,000000,14.01,14.21,13.88,14.11,142538,0
+DSGX.US,D,20140714,000000,14.2,14.2,13.95,14.05,51848,0
+DSGX.US,D,20140715,000000,14.01,14.09,13.88,14,103234,0
+DSGX.US,D,20140716,000000,14.1,14.1,13.88,13.91,95605,0
+DSGX.US,D,20140717,000000,13.83,13.97,13.83,13.92,36582,0
+DSGX.US,D,20140718,000000,13.9,14.15,13.89,14.02,202573,0
+DSGX.US,D,20140721,000000,13.95,13.98,13.86,13.95,165108,0
+DSGX.US,D,20140722,000000,13.94,14.15,13.92,14,52196,0
+DSGX.US,D,20140723,000000,13.96,14.05,13.94,13.95,86172,0
+DSGX.US,D,20140724,000000,14,14,13.73,13.84,26863,0
+DSGX.US,D,20140725,000000,13.78,13.81,13.51,13.61,42023,0
+DSGX.US,D,20140728,000000,13.56,13.62,13.51,13.62,231733,0
+DSGX.US,D,20140729,000000,13.71,13.74,13.43,13.56,212121,0
+DSGX.US,D,20140730,000000,13.56,13.73,13.41,13.7,165493,0
+DSGX.US,D,20140731,000000,13.58,13.72,13.44,13.5,130399,0
+DSGX.US,D,20140801,000000,13.48,13.48,13.12,13.31,108545,0
+DSGX.US,D,20140804,000000,13.27,13.64,13.19,13.45,43427,0
+DSGX.US,D,20140805,000000,13.35,13.35,13.22,13.29,86814,0
+DSGX.US,D,20140806,000000,13.22,13.51,13.22,13.48,82849,0
+DSGX.US,D,20140807,000000,13.51,13.57,13.48,13.54,43761,0
+DSGX.US,D,20140808,000000,13.51,13.7,13.46,13.6,65845,0
+DSGX.US,D,20140811,000000,13.66,13.99,13.66,13.87,81537,0
+DSGX.US,D,20140812,000000,13.84,13.91,13.8,13.91,52627,0
+DSGX.US,D,20140813,000000,13.9,14.04,13.87,13.95,52463,0
+DSGX.US,D,20140814,000000,13.95,13.97,13.82,13.95,126734,0
+DSGX.US,D,20140815,000000,14.07,14.07,13.77,13.99,42885,0
+DSGX.US,D,20140818,000000,14.16,14.28,14.12,14.18,69765,0
+DSGX.US,D,20140819,000000,14.17,14.31,14.13,14.24,24160,0
+DSGX.US,D,20140820,000000,14.18,14.47,14.16,14.42,32649,0
+DSGX.US,D,20140821,000000,14.36,14.52,14.285,14.41,17918,0
+DSGX.US,D,20140822,000000,14.43,14.51,14.34,14.38,13148,0
+DSGX.US,D,20140825,000000,14.42,14.53,14.34,14.46,11936,0
+DSGX.US,D,20140826,000000,14.52,14.6,14.5,14.56,13909,0
+DSGX.US,D,20140827,000000,14.59,14.65,14.41,14.44,16291,0
+DSGX.US,D,20140828,000000,14.37,14.41,14.04,14.06,12150,0
+DSGX.US,D,20140829,000000,14.05,14.15,13.95,14.03,49370,0
+DSGX.US,D,20140902,000000,14.1,14.18,14.04,14.12,7723,0
+DSGX.US,D,20140903,000000,14.13,14.32,14.13,14.16,20841,0
+DSGX.US,D,20140904,000000,14.21,14.44,14.09,14.2,17390,0
+DSGX.US,D,20140905,000000,14.12,14.12,13.82,13.96,132832,0
+DSGX.US,D,20140908,000000,13.94,13.98,13.79,13.94,58560,0
+DSGX.US,D,20140909,000000,13.88,14.4,13.85,14.14,29840,0
+DSGX.US,D,20140910,000000,14,14.03,13.94,13.99,53230,0
+DSGX.US,D,20140911,000000,13.93,13.97,13.88,13.9,34496,0
+DSGX.US,D,20140912,000000,13.92,14.01,13.881,13.95,62699,0
+DSGX.US,D,20140915,000000,14.01,14.15,13.81,14.11,23490,0
+DSGX.US,D,20140916,000000,14.21,14.57,14.15,14.41,24728,0
+DSGX.US,D,20140917,000000,14.4,14.48,14.21,14.33,8575,0
+DSGX.US,D,20140918,000000,14.35,14.68,14.31,14.65,29433,0
+DSGX.US,D,20140919,000000,14.67,14.78,14.41,14.76,28765,0
+DSGX.US,D,20140922,000000,14.54,14.54,14.22,14.3,16872,0
+DSGX.US,D,20140923,000000,14.181,14.23,13.916,13.93,38372,0
+DSGX.US,D,20140924,000000,13.93,14.32,13.798,14.22,20748,0
+DSGX.US,D,20140925,000000,14.13,14.13,13.89,14.08,12360,0
+DSGX.US,D,20140926,000000,14.01,14.16,13.95,14.11,5955,0
+DSGX.US,D,20140929,000000,14.05,14.14,14.04,14.07,12636,0
+DSGX.US,D,20140930,000000,14.23,14.23,13.74,13.81,18187,0
+DSGX.US,D,20141001,000000,13.83,13.87,13.51,13.87,48607,0
+DSGX.US,D,20141002,000000,13.8,13.8,13.24,13.53,77496,0
+DSGX.US,D,20141003,000000,13.57,13.86,13.5,13.81,18822,0
+DSGX.US,D,20141006,000000,13.89,14.05,13.86,14,18005,0
+DSGX.US,D,20141007,000000,13.95,14.05,13.92,14.05,17050,0
+DSGX.US,D,20141008,000000,13.96,14.282,13.92,14.282,21442,0
+DSGX.US,D,20141009,000000,14.29,14.4,14.05,14.06,10468,0
+DSGX.US,D,20141010,000000,14,14.06,13.74,13.76,14143,0
+DSGX.US,D,20141013,000000,13.83,13.83,12.45,13.5,35516,0
+DSGX.US,D,20141014,000000,13.33,13.61,13.11,13.21,21182,0
+DSGX.US,D,20141015,000000,13.07,13.2,12.71,13.2,31063,0
+DSGX.US,D,20141016,000000,12.91,13.08,12.65,13.04,29128,0
+DSGX.US,D,20141017,000000,13.11,13.33,13.1,13.32,42445,0
+DSGX.US,D,20141020,000000,13.19,13.26,13.03,13.26,34671,0
+DSGX.US,D,20141021,000000,13.38,13.68,13.3,13.61,21337,0
+DSGX.US,D,20141022,000000,13.55,13.64,13.17,13.25,10144,0
+DSGX.US,D,20141023,000000,13.36,13.41,13.22,13.28,18656,0
+DSGX.US,D,20141024,000000,13.38,13.47,13.19,13.19,45107,0
+DSGX.US,D,20141027,000000,13.25,13.47,13.22,13.27,22263,0
+DSGX.US,D,20141028,000000,13.32,13.71,13.31,13.67,21962,0
+DSGX.US,D,20141029,000000,13.81,13.83,13.5,13.55,28057,0
+DSGX.US,D,20141030,000000,13.59,13.88,13.59,13.81,9830,0
+DSGX.US,D,20141031,000000,13.93,14.16,13.84,13.87,20732,0
+DSGX.US,D,20141103,000000,14,14.08,13.69,13.69,14411,0
+DSGX.US,D,20141104,000000,13.91,13.97,13.62,13.81,15686,0
+DSGX.US,D,20141105,000000,13.98,14.33,13.87,14.31,13216,0
+DSGX.US,D,20141106,000000,14.34,14.86,14.27,14.83,26039,0
+DSGX.US,D,20141107,000000,14.86,15.17,14.69,14.8,28212,0
+DSGX.US,D,20141110,000000,14.9,15.14,14.86,14.86,32177,0
+DSGX.US,D,20141111,000000,14.97,15.02,14.67,14.67,34796,0
+DSGX.US,D,20141112,000000,14.71,15.38,14.71,15.13,17753,0
+DSGX.US,D,20141113,000000,15.04,15.24,14.96,15.24,36569,0
+DSGX.US,D,20141114,000000,15.12,15.12,14.85,14.98,19100,0
+DSGX.US,D,20141117,000000,15,15.14,14.94,15.05,38786,0
+DSGX.US,D,20141118,000000,15.12,15.12,15.023,15.06,15828,0
+DSGX.US,D,20141119,000000,15.01,15.05,14.94,14.96,11729,0
+DSGX.US,D,20141120,000000,14.91,15.12,14.91,15.11,20828,0
+DSGX.US,D,20141121,000000,15.15,15.32,14.91,15.01,11513,0
+DSGX.US,D,20141124,000000,15.02,15.43,14.92,15.42,23655,0
+DSGX.US,D,20141125,000000,15.47,15.93,14.75,15.01,132766,0
+DSGX.US,D,20141126,000000,14.94,15.25,14.94,15.16,9863,0
+DSGX.US,D,20141128,000000,15.19,15.31,15.02,15.05,7582,0
+DSGX.US,D,20141201,000000,15.19,15.64,15.06,15.64,90308,0
+DSGX.US,D,20141202,000000,15.5,15.73,15.24,15.56,49590,0
+DSGX.US,D,20141203,000000,15.56,15.75,15.49,15.65,24077,0
+DSGX.US,D,20141204,000000,15.6,15.6,15.16,15.19,16331,0
+DSGX.US,D,20141205,000000,15.23,15.36,15.11,15.24,10393,0
+DSGX.US,D,20141208,000000,15.19,15.28,14.635,14.67,16729,0
+DSGX.US,D,20141209,000000,14.61,15.14,14.46,15.12,15574,0
+DSGX.US,D,20141210,000000,15.08,15.12,14.83,14.95,39591,0
+DSGX.US,D,20141211,000000,14.82,15.54,14.8,15.11,43361,0
+DSGX.US,D,20141212,000000,15.02,15.14,14.77,14.85,21121,0
+DSGX.US,D,20141215,000000,15.06,15.125,14.62,14.62,13334,0
+DSGX.US,D,20141216,000000,14.66,14.74,14.41,14.64,19091,0
+DSGX.US,D,20141217,000000,14.58,14.84,14.53,14.7,18696,0
+DSGX.US,D,20141218,000000,15.04,15.09,14.76,14.78,31745,0
+DSGX.US,D,20141219,000000,14.66,15.17,14.63,14.96,25368,0
+DSGX.US,D,20141222,000000,14.85,14.91,14.73,14.76,10359,0
+DSGX.US,D,20141223,000000,14.77,15.03,14.52,15.03,33336,0
+DSGX.US,D,20141224,000000,14.98,15.13,14.82,15.13,11345,0
+DSGX.US,D,20141226,000000,15.13,15.3,15.13,15.18,5155,0
+DSGX.US,D,20141229,000000,15.07,15.41,15.07,15.13,15082,0
+DSGX.US,D,20141230,000000,15.06,15.06,14.83,14.85,8796,0
+DSGX.US,D,20141231,000000,14.98,15.05,14.81,14.82,11964,0
+DSGX.US,D,20150102,000000,14.85,14.97,14.73,14.73,29571,0
+DSGX.US,D,20150105,000000,14.66,14.82,14.45,14.81,23968,0
+DSGX.US,D,20150106,000000,14.82,14.83,14.44,14.52,30209,0
+DSGX.US,D,20150107,000000,14.59,14.59,14.17,14.41,7863,0
+DSGX.US,D,20150108,000000,14.51,14.71,14.48,14.52,8113,0
+DSGX.US,D,20150109,000000,14.67,14.98,14.58,14.92,9469,0
+DSGX.US,D,20150112,000000,14.87,15.07,14.66,14.71,33811,0
+DSGX.US,D,20150113,000000,15,15.54,15,15.42,16557,0
+DSGX.US,D,20150114,000000,15.25,15.5,14.81,15.03,41396,0
+DSGX.US,D,20150115,000000,15.1,15.1,14.85,14.91,68085,0
+DSGX.US,D,20150116,000000,14.79,15.09,14.79,15.04,26221,0
+DSGX.US,D,20150120,000000,15.11,15.11,14.81,14.88,13220,0
+DSGX.US,D,20150121,000000,14.74,14.84,14.47,14.57,10550,0
+DSGX.US,D,20150122,000000,14.49,14.82,14.48,14.52,14548,0
+DSGX.US,D,20150123,000000,14.46,14.71,14.46,14.61,6689,0
+DSGX.US,D,20150126,000000,14.59,14.93,14.59,14.77,11297,0
+DSGX.US,D,20150127,000000,14.68,14.77,14.54,14.74,12286,0
+DSGX.US,D,20150128,000000,14.76,15.05,14.73,15.05,12291,0
+DSGX.US,D,20150129,000000,14.97,15.55,14.93,15.55,13287,0
+DSGX.US,D,20150130,000000,15,15.32,15,15.32,11851,0
+DSGX.US,D,20150202,000000,15.44,15.56,15.2,15.47,25229,0
+DSGX.US,D,20150203,000000,15.56,15.69,15.44,15.51,22346,0
+DSGX.US,D,20150204,000000,15.43,15.45,15.22,15.3,23879,0
+DSGX.US,D,20150205,000000,15.28,15.52,15.22,15.44,11550,0
+DSGX.US,D,20150206,000000,15.46,15.52,15.31,15.34,8254,0
+DSGX.US,D,20150209,000000,15.35,15.36,15.12,15.24,14077,0
+DSGX.US,D,20150210,000000,15.29,15.3,15.01,15.07,12355,0
+DSGX.US,D,20150211,000000,15,15.17,14.96,15.09,5399,0
+DSGX.US,D,20150212,000000,15.07,15.45,15.07,15.366,31107,0
+DSGX.US,D,20150213,000000,15.55,15.64,15.5,15.64,6908,0
+DSGX.US,D,20150217,000000,15.68,15.74,15.59,15.65,28582,0
+DSGX.US,D,20150218,000000,15.59,15.67,15.53,15.58,17371,0
+DSGX.US,D,20150219,000000,15.3,15.63,15.22,15.6,39292,0
+DSGX.US,D,20150220,000000,15.49,15.52,15.27,15.27,5252,0
+DSGX.US,D,20150223,000000,15.28,15.42,15.14,15.4,37612,0
+DSGX.US,D,20150224,000000,15.42,15.5,15.3,15.4,20776,0
+DSGX.US,D,20150225,000000,15.42,15.55,15.37,15.44,28804,0
+DSGX.US,D,20150226,000000,15.48,15.48,15.18,15.4,24583,0
+DSGX.US,D,20150227,000000,15.33,15.52,15.1,15.1,9067,0
+DSGX.US,D,20150302,000000,15.21,15.4,14.86,15.34,31800,0
+DSGX.US,D,20150303,000000,15.47,15.52,15.01,15.01,16600,0
+DSGX.US,D,20150304,000000,15.05,15.16,14.76,15.08,16000,0
+DSGX.US,D,20150305,000000,14.98,14.98,14.6,14.72,101700,0
+DSGX.US,D,20150306,000000,14.65,15.15,14.64,15.13,41000,0
+DSGX.US,D,20150309,000000,15.25,15.69,15.23,15.69,21100,0
+DSGX.US,D,20150310,000000,15.4,15.46,15.18,15.18,5100,0
+DSGX.US,D,20150311,000000,15.3,15.3,15.08,15.25,23300,0
+DSGX.US,D,20150312,000000,15.28,15.43,15.25,15.25,9100,0
+DSGX.US,D,20150313,000000,15.38,15.46,15.05,15.05,12700,0
+DSGX.US,D,20150316,000000,14.99,15.08,14.93,14.98,28800,0
+DSGX.US,D,20150317,000000,14.96,15.17,14.86,15.1,14100,0
+DSGX.US,D,20150318,000000,15.05,15.38,15.05,15.36,17400,0
+DSGX.US,D,20150319,000000,15.27,15.27,15.1,15.17,75600,0
+DSGX.US,D,20150320,000000,15.18,15.33,15.03,15.09,18300,0
+DSGX.US,D,20150323,000000,15.2,15.22,15.03,15.03,5100,0
+DSGX.US,D,20150324,000000,15.1,15.25,15.07,15.1,16000,0
+DSGX.US,D,20150325,000000,15.15,15.15,14.43,14.51,16100,0
+DSGX.US,D,20150326,000000,14.41,14.74,14.35,14.74,10200,0
+DSGX.US,D,20150327,000000,14.78,14.94,14.78,14.87,6100,0
+DSGX.US,D,20150330,000000,14.89,15.13,14.88,14.9,22300,0
+DSGX.US,D,20150331,000000,14.89,15.16,14.85,15.06,20297,0
+DSGX.US,D,20150401,000000,15.16,15.23,14.91,15.08,36800,0
+DSGX.US,D,20150402,000000,15.19,15.3,15.14,15.14,8200,0
+DSGX.US,D,20150406,000000,15.17,15.64,15.17,15.5,17800,0
+DSGX.US,D,20150407,000000,15.7,15.88,15.56,15.62,10530,0
+DSGX.US,D,20150408,000000,15.81,15.96,15.58,15.58,15400,0
+DSGX.US,D,20150409,000000,15.62,15.88,15.62,15.68,20450,0
+DSGX.US,D,20150410,000000,15.81,15.81,15.65,15.66,11300,0
+DSGX.US,D,20150413,000000,15.7,15.78,15.5,15.69,12900,0
+DSGX.US,D,20150414,000000,15.85,16.02,15.73,15.73,48700,0
+DSGX.US,D,20150415,000000,15.82,16.22,15.82,16.18,26272,0
+DSGX.US,D,20150416,000000,16.25,16.41,16.13,16.35,32039,0
+DSGX.US,D,20150417,000000,16.38,16.46,16.19,16.36,27600,0
+DSGX.US,D,20150420,000000,16.34,16.41,16.1,16.16,28381,0
+DSGX.US,D,20150421,000000,16.21,16.21,15.95,16.09,28497,0
+DSGX.US,D,20150422,000000,16.25,16.31,15.97,15.995,87402,0
+DSGX.US,D,20150423,000000,15.96,16.09,15.93,15.97,66500,0
+DSGX.US,D,20150424,000000,16,16,15.82,15.83,15643,0
+DSGX.US,D,20150427,000000,15.87,15.97,15.47,15.47,28600,0
+DSGX.US,D,20150428,000000,15.57,15.57,15.12,15.24,15191,0
+DSGX.US,D,20150429,000000,15.26,15.31,15.05,15.16,25000,0
+DSGX.US,D,20150430,000000,15.16,15.16,14.91,15,25600,0
+DSGX.US,D,20150501,000000,15.19,15.19,14.94,15.06,6100,0
+DSGX.US,D,20150504,000000,15.19,15.63,15.15,15.58,109100,0
+DSGX.US,D,20150505,000000,15.54,15.58,15.29,15.3,9200,0
+DSGX.US,D,20150506,000000,15.35,15.35,14.85,14.9,23902,0
+DSGX.US,D,20150507,000000,14.8,14.86,14.76,14.86,8597,0
+DSGX.US,D,20150508,000000,14.93,15.08,14.59,14.99,17300,0
+DSGX.US,D,20150511,000000,14.92,14.99,14.73,14.74,22800,0
+DSGX.US,D,20150512,000000,14.6,15.21,14.6,14.75,12850,0
+DSGX.US,D,20150513,000000,14.85,15.33,14.85,14.96,11165,0
+DSGX.US,D,20150514,000000,15.18,15.8,15.18,15.8,9800,0
+DSGX.US,D,20150515,000000,15.51,15.51,15.32,15.4,9684,0
+DSGX.US,D,20150518,000000,15.36,15.36,15.23,15.3,6845,0
+DSGX.US,D,20150519,000000,15.28,15.68,15.28,15.5,39528,0
+DSGX.US,D,20150520,000000,15.62,15.65,15.36,15.36,9200,0
+DSGX.US,D,20150521,000000,15.31,15.31,15.03,15.18,13000,0
+DSGX.US,D,20150522,000000,15.1,15.17,15.01,15.04,9000,0
+DSGX.US,D,20150526,000000,14.89,15.03,14.89,15,31436,0
+DSGX.US,D,20150527,000000,15.04,15.37,14.94,15.25,14300,0
+DSGX.US,D,20150528,000000,15.22,15.285,14.61,15.19,70276,0
+DSGX.US,D,20150529,000000,15.1,15.25,15.09,15.24,27100,0
+DSGX.US,D,20150601,000000,15.26,15.31,14.77,14.77,13439,0
+DSGX.US,D,20150602,000000,14.93,15.01,14.71,14.92,35166,0
+DSGX.US,D,20150603,000000,14.9,15.17,14.83,15.07,15400,0
+DSGX.US,D,20150604,000000,14.98,15.07,14.8,14.81,75400,0
+DSGX.US,D,20150605,000000,14.74,14.86,14.68,14.81,9600,0
+DSGX.US,D,20150608,000000,14.84,14.96,14.82,14.94,23000,0
+DSGX.US,D,20150609,000000,14.99,15.17,14.91,15.02,8463,0
+DSGX.US,D,20150610,000000,15.15,15.32,15.15,15.16,6361,0
+DSGX.US,D,20150611,000000,15.19,15.24,15.05,15.05,7608,0
+DSGX.US,D,20150612,000000,15.08,15.57,15.08,15.56,36300,0
+DSGX.US,D,20150615,000000,15.52,15.75,15.46,15.74,42500,0
+DSGX.US,D,20150616,000000,15.77,16.33,15.75,16.33,86900,0
+DSGX.US,D,20150617,000000,16.11,16.38,16.11,16.33,37800,0
+DSGX.US,D,20150618,000000,16.4,16.4,16.2,16.28,52100,0
+DSGX.US,D,20150619,000000,16.26,16.32,16.19,16.26,73000,0
+DSGX.US,D,20150622,000000,16.29,16.63,16.27,16.51,30000,0
+DSGX.US,D,20150623,000000,16.48,16.5,16.33,16.5,51596,0
+DSGX.US,D,20150624,000000,16.42,16.61,16.36,16.37,56500,0
+DSGX.US,D,20150625,000000,16.41,16.47,16.25,16.3,41400,0
+DSGX.US,D,20150626,000000,16.14,16.38,16.14,16.32,46400,0
+DSGX.US,D,20150629,000000,16.14,16.14,15.91,15.97,64200,0
+DSGX.US,D,20150630,000000,16.05,16.32,15.87,16.1,33497,0
+DSGX.US,D,20150701,000000,16.23,16.85,16.2,16.5,44400,0
+DSGX.US,D,20150702,000000,16.39,16.39,16.11,16.25,77000,0
+DSGX.US,D,20150706,000000,15.97,16.08,15.86,15.9,116300,0
+DSGX.US,D,20150707,000000,15.74,15.95,15.74,15.93,48400,0
+DSGX.US,D,20150708,000000,15.86,15.9,15.8,15.83,13700,0
+DSGX.US,D,20150709,000000,16.12,16.12,15.65,15.81,44800,0
+DSGX.US,D,20150710,000000,15.95,15.96,15.75,15.91,35700,0
+DSGX.US,D,20150713,000000,15.83,16.01,15.83,15.91,7700,0
+DSGX.US,D,20150714,000000,16.02,16.08,15.98,16.07,17366,0
+DSGX.US,D,20150715,000000,15.99,15.99,15.77,15.86,216458,0
+DSGX.US,D,20150716,000000,15.95,16.05,15.78,15.92,49900,0
+DSGX.US,D,20150717,000000,15.89,16,15.75,15.91,44600,0
+DSGX.US,D,20150720,000000,15.9,15.95,15.81,15.85,23400,0
+DSGX.US,D,20150721,000000,16.1,16.76,15.95,16.5,137700,0
+DSGX.US,D,20150722,000000,16.36,16.74,16.36,16.57,33300,0
+DSGX.US,D,20150723,000000,16.6,17.03,16.4,16.5,26100,0
+DSGX.US,D,20150724,000000,16.46,16.72,16.2,16.28,96000,0
+DSGX.US,D,20150727,000000,16.25,16.32,16.05,16.05,14800,0
+DSGX.US,D,20150728,000000,16.14,16.42,16.11,16.41,25700,0
+DSGX.US,D,20150729,000000,16.36,16.64,16.36,16.55,16900,0
+DSGX.US,D,20150730,000000,16.49,16.7,16.3,16.64,24600,0
+DSGX.US,D,20150731,000000,16.73,16.92,16.73,16.87,11000,0
+DSGX.US,D,20150803,000000,16.91,16.93,16.8,16.92,16636,0
+DSGX.US,D,20150804,000000,16.99,17.18,16.85,17.11,60900,0
+DSGX.US,D,20150805,000000,17.25,17.37,17.17,17.34,80700,0
+DSGX.US,D,20150806,000000,17.28,17.35,16.92,17,49427,0
+DSGX.US,D,20150807,000000,16.9,17.12,16.68,16.82,41600,0
+DSGX.US,D,20150810,000000,16.87,17.04,16.86,16.96,11200,0
+DSGX.US,D,20150811,000000,16.74,16.92,16.65,16.89,136125,0
+DSGX.US,D,20150812,000000,16.88,17.1,16.7,17.02,28400,0
+DSGX.US,D,20150813,000000,17.01,17.34,16.93,17,54600,0
+DSGX.US,D,20150814,000000,17.07,17.17,16.9,17.13,9800,0
+DSGX.US,D,20150817,000000,17.05,17.21,16.89,17.07,51000,0
+DSGX.US,D,20150818,000000,17.02,17.04,16.96,17.01,23100,0
+DSGX.US,D,20150819,000000,16.96,17.11,16.86,16.93,33200,0
+DSGX.US,D,20150820,000000,16.71,16.96,16.71,16.8,42600,0
+DSGX.US,D,20150821,000000,16.65,16.71,16.23,16.32,96400,0
+DSGX.US,D,20150824,000000,14.92,16.17,14.59,15.64,162762,0
+DSGX.US,D,20150825,000000,16.18,16.33,15.71,15.71,233200,0
+DSGX.US,D,20150826,000000,16.02,16.58,15.97,16.58,82800,0
+DSGX.US,D,20150827,000000,16.74,16.75,16.43,16.6,19000,0
+DSGX.US,D,20150828,000000,16.56,17.13,16.54,17.1,45500,0
+DSGX.US,D,20150831,000000,17,17.37,16.99,17.27,73500,0
+DSGX.US,D,20150901,000000,16.94,17.21,16.94,17.15,29400,0
+DSGX.US,D,20150902,000000,17.36,17.52,17.19,17.52,28900,0
+DSGX.US,D,20150903,000000,17.44,17.63,17.36,17.56,43700,0
+DSGX.US,D,20150904,000000,17.28,17.66,17.28,17.46,53600,0
+DSGX.US,D,20150908,000000,17.67,17.85,17.67,17.73,20000,0
+DSGX.US,D,20150909,000000,17.78,18.07,17.71,17.98,34600,0
+DSGX.US,D,20150910,000000,18,18,17.376,17.6,89730,0
+DSGX.US,D,20150911,000000,17.57,18.51,17.57,18.34,69800,0
+DSGX.US,D,20150914,000000,18.35,18.5,17.99,18.12,50300,0
+DSGX.US,D,20150915,000000,18.12,18.17,17.92,18.09,47000,0
+DSGX.US,D,20150916,000000,18.18,18.3,18.02,18.05,34000,0
+DSGX.US,D,20150917,000000,17.98,18.12,17.89,17.93,43185,0
+DSGX.US,D,20150918,000000,17.79,18.2,17.79,17.95,40700,0
+DSGX.US,D,20150921,000000,17.94,18.42,17.93,18.23,13700,0
+DSGX.US,D,20150922,000000,18.08,18.41,17.98,18.25,18800,0
+DSGX.US,D,20150923,000000,18.25,18.27,18.09,18.25,40769,0
+DSGX.US,D,20150924,000000,18.15,18.25,17.997,18.16,22354,0
+DSGX.US,D,20150925,000000,18.24,18.31,18.12,18.18,20100,0
+DSGX.US,D,20150928,000000,18.14,18.2,17.86,17.92,51672,0
+DSGX.US,D,20150929,000000,17.89,17.94,17.73,17.82,16700,0
+DSGX.US,D,20150930,000000,17.98,18.05,17.63,17.69,72200,0
+DSGX.US,D,20151001,000000,17.88,18.58,17.88,18.53,65000,0
+DSGX.US,D,20151002,000000,18.33,18.74,18.32,18.7,38100,0
+DSGX.US,D,20151005,000000,18.78,19.03,18.53,18.55,31407,0
+DSGX.US,D,20151006,000000,18.51,18.68,18.15,18.23,28700,0
+DSGX.US,D,20151007,000000,18.29,18.29,17.71,17.88,50120,0
+DSGX.US,D,20151008,000000,17.9,17.9,17.62,17.7,21100,0
+DSGX.US,D,20151009,000000,17.72,17.81,17.46,17.66,18400,0
+DSGX.US,D,20151012,000000,17.69,17.94,17.66,17.94,5757,0
+DSGX.US,D,20151013,000000,17.7,17.85,17.46,17.49,14400,0
+DSGX.US,D,20151014,000000,17.47,17.64,17.41,17.6,29900,0
+DSGX.US,D,20151015,000000,17.78,17.81,17.39,17.39,11500,0
+DSGX.US,D,20151016,000000,17.43,17.62,17.41,17.46,13800,0
+DSGX.US,D,20151019,000000,17.42,17.59,17.38,17.53,14503,0
+DSGX.US,D,20151020,000000,17.54,17.69,17.27,17.29,38200,0
+DSGX.US,D,20151021,000000,17.27,17.27,16.77,16.82,31500,0
+DSGX.US,D,20151022,000000,16.87,17.19,16.87,16.92,11700,0
+DSGX.US,D,20151023,000000,17,17.44,16.96,17.13,37900,0
+DSGX.US,D,20151026,000000,17.13,17.34,16.95,16.98,13700,0
+DSGX.US,D,20151027,000000,16.93,17.57,16.93,17,56300,0
+DSGX.US,D,20151028,000000,17.07,17.44,17.03,17.24,38800,0
+DSGX.US,D,20151029,000000,17.23,17.55,17.01,17.45,22000,0
+DSGX.US,D,20151030,000000,17.5,17.77,17.29,17.49,20100,0
+DSGX.US,D,20151102,000000,17.4,17.75,17.31,17.45,36364,0
+DSGX.US,D,20151103,000000,17.37,17.86,17.37,17.84,29900,0
+DSGX.US,D,20151104,000000,17.83,17.89,17.71,17.71,17669,0
+DSGX.US,D,20151105,000000,17.74,17.82,17.57,17.6,6500,0
+DSGX.US,D,20151106,000000,17.55,18.01,17.53,17.98,56700,0
+DSGX.US,D,20151109,000000,18.06,18.94,18.04,18.815,41641,0
+DSGX.US,D,20151110,000000,18.84,19.15,18.79,19.04,38200,0
+DSGX.US,D,20151111,000000,19.14,19.2,19.02,19.1,23500,0
+DSGX.US,D,20151112,000000,19.01,19.31,18.7,19.21,33100,0
+DSGX.US,D,20151113,000000,19.21,19.39,19.01,19.27,23500,0
+DSGX.US,D,20151116,000000,19.27,19.32,19.01,19.28,15500,0
+DSGX.US,D,20151117,000000,19.3,19.49,19.09,19.22,32000,0
+DSGX.US,D,20151118,000000,19.22,19.42,19.06,19.42,11000,0
+DSGX.US,D,20151119,000000,19.52,19.67,19.43,19.43,21700,0
+DSGX.US,D,20151120,000000,19.51,19.94,19.51,19.86,11200,0
+DSGX.US,D,20151123,000000,19.88,20.03,19.67,19.72,14500,0
+DSGX.US,D,20151124,000000,19.64,19.67,19.17,19.18,10100,0
+DSGX.US,D,20151125,000000,19.2,19.32,18.92,19.2,106000,0
+DSGX.US,D,20151127,000000,19.27,19.85,19.27,19.8,9500,0
+DSGX.US,D,20151130,000000,19.74,20.19,19.61,19.97,62500,0
+DSGX.US,D,20151201,000000,20.05,20.29,19.58,19.67,24895,0
+DSGX.US,D,20151202,000000,19.67,19.88,19.44,19.47,25616,0
+DSGX.US,D,20151203,000000,19.41,19.66,18.94,19.41,38117,0
+DSGX.US,D,20151204,000000,19.48,19.93,19.45,19.76,112100,0
+DSGX.US,D,20151207,000000,19.74,19.74,19.22,19.29,41100,0
+DSGX.US,D,20151208,000000,19.17,19.2,18.953,19.05,38770,0
+DSGX.US,D,20151209,000000,19.07,19.09,18.66,18.82,26300,0
+DSGX.US,D,20151210,000000,18.81,19.24,18.67,19.05,24800,0
+DSGX.US,D,20151211,000000,18.91,19.07,18.65,18.85,52100,0
+DSGX.US,D,20151214,000000,18.75,18.78,18.28,18.74,35705,0
+DSGX.US,D,20151215,000000,18.8,19.01,18.78,19,17200,0
+DSGX.US,D,20151216,000000,19.08,19.61,18.89,19.47,16500,0
+DSGX.US,D,20151217,000000,19.45,19.63,19.32,19.59,38300,0
+DSGX.US,D,20151218,000000,19.62,19.85,19.58,19.75,33900,0
+DSGX.US,D,20151221,000000,19.92,19.93,19.62,19.76,46100,0
+DSGX.US,D,20151222,000000,19.77,19.91,19.5,19.74,70204,0
+DSGX.US,D,20151223,000000,19.83,20.06,19.75,19.93,32900,0
+DSGX.US,D,20151224,000000,19.74,20.2,19.74,20.14,27759,0
+DSGX.US,D,20151228,000000,19.95,19.95,19.708,19.78,9420,0
+DSGX.US,D,20151229,000000,20.11,20.73,20.11,20.51,42253,0
+DSGX.US,D,20151230,000000,20.49,20.74,20.41,20.47,18168,0
+DSGX.US,D,20151231,000000,20.42,20.45,20.08,20.08,29201,0
+DSGX.US,D,20160104,000000,19.88,19.88,19.395,19.69,28990,0
+DSGX.US,D,20160105,000000,19.73,19.96,19.58,19.71,59733,0
+DSGX.US,D,20160106,000000,19.49,19.49,19.02,19.22,81861,0
+DSGX.US,D,20160107,000000,18.91,19.22,18.72,18.98,97336,0
+DSGX.US,D,20160108,000000,18.99,19.32,18.9,19,124415,0
+DSGX.US,D,20160111,000000,19.24,19.24,18.42,18.63,164825,0
+DSGX.US,D,20160112,000000,18.66,18.89,18.4,18.83,24413,0
+DSGX.US,D,20160113,000000,18.89,18.99,18.21,18.28,14450,0
+DSGX.US,D,20160114,000000,18.38,18.45,17.93,18.4,27297,0
+DSGX.US,D,20160115,000000,18.11,18.26,17.87,17.92,54143,0
+DSGX.US,D,20160119,000000,17.71,17.93,17.27,17.58,64400,0
+DSGX.US,D,20160120,000000,17.18,17.72,17.01,17.65,42571,0
+DSGX.US,D,20160121,000000,17.66,17.83,17.43,17.61,29207,0
+DSGX.US,D,20160122,000000,17.79,18.4855,17.79,18.35,35250,0
+DSGX.US,D,20160125,000000,18.32,18.63,17.86,18.01,16462,0
+DSGX.US,D,20160126,000000,18.18,18.7,18.06,18.34,20680,0
+DSGX.US,D,20160127,000000,18.27,18.35,17.32,17.56,155267,0
+DSGX.US,D,20160128,000000,17.78,17.82,17.27,17.47,39812,0
+DSGX.US,D,20160129,000000,17.53,17.86,17.4,17.81,21653,0
+DSGX.US,D,20160201,000000,17.68,18.01,17.52,17.98,71943,0
+DSGX.US,D,20160202,000000,17.9,18.37,17.67,18.31,44012,0
+DSGX.US,D,20160203,000000,18.45,18.61,18.22,18.51,19260,0
+DSGX.US,D,20160204,000000,18.55,18.63,18.16,18.18,12164,0
+DSGX.US,D,20160205,000000,17.82,17.82,16.7,16.71,43353,0
+DSGX.US,D,20160208,000000,16.52,16.52,15.95,16.149,48211,0
+DSGX.US,D,20160209,000000,16.05,16.31,15.5601,15.57,39092,0
+DSGX.US,D,20160210,000000,15.62,16.05,15.42,15.46,44785,0
+DSGX.US,D,20160211,000000,15.25,15.56,15.01,15.44,43571,0
+DSGX.US,D,20160212,000000,15.55,15.67,15.31,15.42,18065,0
+DSGX.US,D,20160216,000000,15.51,15.88,15.44,15.72,44806,0
+DSGX.US,D,20160217,000000,15.82,16.56,15.82,16.52,136571,0
+DSGX.US,D,20160218,000000,16.52,16.54,16.18,16.21,17318,0
+DSGX.US,D,20160219,000000,16.17,16.39,16.06,16.29,12992,0
+DSGX.US,D,20160222,000000,16.4,16.47,16.3,16.36,14101,0
+DSGX.US,D,20160223,000000,16.2,16.65,16.2,16.52,13448,0
+DSGX.US,D,20160224,000000,16.35,16.83,16.24,16.74,24253,0
+DSGX.US,D,20160225,000000,16.79,16.82,16.56,16.74,12066,0
+DSGX.US,D,20160226,000000,16.79,17.2,16.53,17.16,24529,0
+DSGX.US,D,20160229,000000,16.97,17.38,16.97,17.08,15449,0
+DSGX.US,D,20160301,000000,17.15,17.49,16.96,17.33,53285,0
+DSGX.US,D,20160302,000000,17.33,17.33,16.77,17.13,58992,0
+DSGX.US,D,20160303,000000,17.01,17.86,16.71,17.82,43463,0
+DSGX.US,D,20160304,000000,17.73,17.76,16.7,17.13,68189,0
+DSGX.US,D,20160307,000000,17.08,17.08,16.54,16.68,152940,0
+DSGX.US,D,20160308,000000,16.52,16.92,16.45,16.7,77332,0
+DSGX.US,D,20160309,000000,16.7633,16.94,16.68,16.73,11575,0
+DSGX.US,D,20160310,000000,16.71,16.78,16.1301,16.66,44729,0
+DSGX.US,D,20160311,000000,16.78,17.31,16.77,17.16,15771,0
+DSGX.US,D,20160314,000000,16.89,17.22,16.89,16.95,27981,0
+DSGX.US,D,20160315,000000,16.9,16.97,16.7,16.75,14976,0
+DSGX.US,D,20160316,000000,16.6788,17.41,16.6788,17.38,16195,0
+DSGX.US,D,20160317,000000,17.47,18.04,17.47,17.99,66254,0
+DSGX.US,D,20160318,000000,18.03,18.45,17.75,18.18,83673,0
+DSGX.US,D,20160321,000000,17.93,18.19,17.67,18.14,69380,0
+DSGX.US,D,20160322,000000,18.13,18.31,18.12,18.23,20461,0
+DSGX.US,D,20160323,000000,17.87,18.32,17.73,18.08,50628,0
+DSGX.US,D,20160324,000000,17.81,18.21,17.81,18.19,13886,0
+DSGX.US,D,20160328,000000,18.19,18.42,18.19,18.39,19978,0
+DSGX.US,D,20160329,000000,18.34,19.26,18.34,19.26,16035,0
+DSGX.US,D,20160330,000000,19.28,19.28,18.9561,19.22,35437,0
+DSGX.US,D,20160331,000000,19.22,19.54,19.18,19.51,80123,0
+DSGX.US,D,20160401,000000,19.4,19.78,19.23,19.76,19539,0
+DSGX.US,D,20160404,000000,19.81,19.81,19.285,19.44,31579,0
+DSGX.US,D,20160405,000000,19.26,19.36,19.06,19.24,99395,0
+DSGX.US,D,20160406,000000,19.2,19.58,19.2,19.32,42984,0
+DSGX.US,D,20160407,000000,19.09,19.09,18.64,18.74,27131,0
+DSGX.US,D,20160408,000000,18.84,19.01,18.57,18.75,22713,0
+DSGX.US,D,20160411,000000,18.84,19.15,18.72,18.98,20812,0
+DSGX.US,D,20160412,000000,19.05,19.46,19.05,19.44,24190,0
+DSGX.US,D,20160413,000000,19.68,19.68,19.19,19.25,34001,0
+DSGX.US,D,20160414,000000,19.41,19.42,19.1,19.3,33805,0
+DSGX.US,D,20160415,000000,19.4,19.98,19.39,19.98,39446,0
+DSGX.US,D,20160418,000000,19.83,20.19,19.77,19.98,44122,0
+DSGX.US,D,20160419,000000,19.89,20.07,19.71,19.71,25124,0
+DSGX.US,D,20160420,000000,19.78,19.78,19.55,19.62,43278,0
+DSGX.US,D,20160421,000000,19.65,19.65,18.83,18.87,39781,0
+DSGX.US,D,20160422,000000,18.85,18.95,18.69,18.78,17798,0
+DSGX.US,D,20160425,000000,18.76,19.16,18.58,19.11,101439,0
+DSGX.US,D,20160426,000000,19.13,19.34,18.95,18.99,24050,0
+DSGX.US,D,20160427,000000,18.96,18.96,18.53,18.63,33023,0
+DSGX.US,D,20160428,000000,18.51,18.91,18.51,18.75,88358,0
+DSGX.US,D,20160429,000000,18.64,18.73,18.41,18.44,21373,0
+DSGX.US,D,20160502,000000,18.47,18.68,18.41,18.61,4351,0
+DSGX.US,D,20160503,000000,18.56,18.57,18.09,18.54,14322,0
+DSGX.US,D,20160504,000000,18.48,19,18.31,18.93,18779,0
+DSGX.US,D,20160505,000000,18.96,18.96,18.37,18.58,39001,0
+DSGX.US,D,20160506,000000,18.58,18.62,18.3,18.47,11023,0
+DSGX.US,D,20160509,000000,18.43,18.68,18.43,18.56,31414,0
+DSGX.US,D,20160510,000000,18.55,19.2175,18.55,19.15,17029,0
+DSGX.US,D,20160511,000000,18.95,19.45,18.94,19.39,17632,0
+DSGX.US,D,20160512,000000,19.39,19.6,19.2,19.42,6812,0
+DSGX.US,D,20160513,000000,19.38,19.38,18.79,18.79,10256,0
+DSGX.US,D,20160516,000000,18.93,19.4,18.93,19.2,6115,0
+DSGX.US,D,20160517,000000,19.19,19.19,18.86,19.05,11040,0
+DSGX.US,D,20160518,000000,19.02,19.15,18.81,18.9,15346,0
+DSGX.US,D,20160519,000000,18.78,18.78,18.31,18.64,16591,0
+DSGX.US,D,20160520,000000,18.72,19.25,18.72,19.18,8922,0
+DSGX.US,D,20160523,000000,19.26,19.37,19.02,19.35,26300,0
+DSGX.US,D,20160524,000000,19.62,20.35,19.62,20.25,16637,0
+DSGX.US,D,20160525,000000,20.48,20.67,20.23,20.62,27742,0
+DSGX.US,D,20160526,000000,20.62,21,20.22,20.25,26248,0
+DSGX.US,D,20160527,000000,20.39,21.08,20.26,20.94,11800,0
+DSGX.US,D,20160531,000000,21.09,21.09,20.76,20.91,16521,0
+DSGX.US,D,20160601,000000,20.82,20.95,20.5,20.94,76232,0
+DSGX.US,D,20160602,000000,20.83,20.87,20.71,20.73,20255,0
+DSGX.US,D,20160603,000000,20.72,20.9,20.72,20.86,9373,0
+DSGX.US,D,20160606,000000,20.89,21.04,20.74,20.8,10608,0
+DSGX.US,D,20160607,000000,20.91,20.94,20.7,20.92,20319,0
+DSGX.US,D,20160608,000000,20.91,20.91,20.48,20.55,26418,0
+DSGX.US,D,20160609,000000,20.48,20.62,20.27,20.41,9727,0
+DSGX.US,D,20160610,000000,20.31,20.32,19.84,19.91,16305,0
+DSGX.US,D,20160613,000000,19.84,20.03,19.65,19.89,13612,0
+DSGX.US,D,20160614,000000,19.86,19.99,19.63,19.76,6608,0
+DSGX.US,D,20160615,000000,19.79,19.79,19.58,19.62,4510,0
+DSGX.US,D,20160616,000000,19.51,19.51,19.07,19.39,9559,0
+DSGX.US,D,20160617,000000,19.24,19.75,19.21,19.64,15848,0
+DSGX.US,D,20160620,000000,19.76,20.074,19.74,19.74,17038,0
+DSGX.US,D,20160621,000000,19.81,20.3,19.21,19.93,18586,0
+DSGX.US,D,20160622,000000,19.9,20.02,19.57,19.61,23345,0
+DSGX.US,D,20160623,000000,19.71,19.99,19.57,19.99,61174,0
+DSGX.US,D,20160624,000000,19.44,19.44,18.96,18.98,15748,0
+DSGX.US,D,20160627,000000,18.73,18.78,18.21,18.61,52009,0
+DSGX.US,D,20160628,000000,18.9,18.91,18.41,18.68,8994,0
+DSGX.US,D,20160629,000000,19.02,19.14,18.8,19.08,11883,0
+DSGX.US,D,20160630,000000,19.2,19.2,18.94,19.12,23711,0
+DSGX.US,D,20160701,000000,19.12,19.41,19.12,19.35,4658,0
+DSGX.US,D,20160705,000000,19.22,19.22,18.75,18.8,10268,0
+DSGX.US,D,20160706,000000,18.81,18.81,18.59,18.72,6546,0
+DSGX.US,D,20160707,000000,18.63,18.86,18.45,18.79,6656,0
+DSGX.US,D,20160708,000000,18.95,18.95,18.72,18.87,5800,0
+DSGX.US,D,20160711,000000,18.99,18.99,18.65,18.77,3217,0
+DSGX.US,D,20160712,000000,18.85,19.22,18.85,19.16,6405,0
+DSGX.US,D,20160713,000000,19.28,19.32,19.06,19.23,6540,0
+DSGX.US,D,20160714,000000,19.37,19.57,19.2,19.54,75259,0
+DSGX.US,D,20160715,000000,19.58,19.58,19.18,19.34,4652,0
+DSGX.US,D,20160718,000000,19.31,19.79,19.31,19.67,19742,0
+DSGX.US,D,20160719,000000,19.5,19.79,19.43,19.46,12234,0
+DSGX.US,D,20160720,000000,19.67,20.54,19.48,20.4,34000,0
+DSGX.US,D,20160721,000000,20.5,20.5,19.63,19.65,19862,0
+DSGX.US,D,20160722,000000,19.628,19.8,19.54,19.61,10840,0
+DSGX.US,D,20160725,000000,19.47,19.6,19.34,19.59,5455,0
+DSGX.US,D,20160726,000000,19.67,19.84,19.58,19.77,3319,0
+DSGX.US,D,20160727,000000,19.94,20.08,19.75,20.01,9386,0
+DSGX.US,D,20160728,000000,19.93,20.03,19.67,20.03,10712,0
+DSGX.US,D,20160729,000000,20.15,20.28,20.02,20.2,3147,0
+DSGX.US,D,20160801,000000,20.25,20.25,20.02,20.09,17553,0
+DSGX.US,D,20160802,000000,20,20.27,20,20.05,21708,0
+DSGX.US,D,20160803,000000,20.02,20.03,19.55,19.61,17997,0
+DSGX.US,D,20160804,000000,19.5,20.08,19.5,19.98,18660,0
+DSGX.US,D,20160805,000000,19.75,20.47,19.75,20.41,18943,0
+DSGX.US,D,20160808,000000,20.29,20.3,20.03,20.17,60010,0
+DSGX.US,D,20160809,000000,20.26,20.38,20.1,20.34,40178,0
+DSGX.US,D,20160810,000000,20.26,20.28,20.13,20.265,20000,0
+DSGX.US,D,20160811,000000,20.36,20.36,20.21,20.26,26777,0
+DSGX.US,D,20160812,000000,20.3053,20.37,20.2,20.3,2453,0
+DSGX.US,D,20160815,000000,20.16,20.62,20.16,20.5,52354,0
+DSGX.US,D,20160816,000000,20.45,20.72,20.43,20.51,30767,0
+DSGX.US,D,20160817,000000,20.5,20.576,20.28,20.42,24541,0
+DSGX.US,D,20160818,000000,20.41,20.96,20.4,20.86,8565,0
+DSGX.US,D,20160819,000000,20.83,21.04,20.73,21.01,30600,0
+DSGX.US,D,20160822,000000,20.82,20.86,20.65,20.76,24797,0
+DSGX.US,D,20160823,000000,20.9,20.98,20.69,20.83,14455,0
+DSGX.US,D,20160824,000000,20.9,21.25,20.86,21.2,7155,0
+DSGX.US,D,20160825,000000,21.16,21.5,21.09,21.46,6836,0
+DSGX.US,D,20160826,000000,21.43,21.53,21.34,21.45,28569,0
+DSGX.US,D,20160829,000000,21.51,21.56,21.25,21.49,46944,0
+DSGX.US,D,20160830,000000,21.5,21.5,21.28,21.41,13005,0
+DSGX.US,D,20160831,000000,21.33,21.6,21.3,21.32,8904,0
+DSGX.US,D,20160901,000000,21.38,21.92,21.38,21.85,8722,0
+DSGX.US,D,20160902,000000,22,22.02,21.78,21.91,7340,0
+DSGX.US,D,20160906,000000,22.01,22.01,21.3,21.33,14173,0
+DSGX.US,D,20160907,000000,21.41,21.49,21.08,21.24,16917,0
+DSGX.US,D,20160908,000000,21.29,21.66,20.85,21.56,82869,0
+DSGX.US,D,20160909,000000,21.46,21.46,20.58,20.67,36729,0
+DSGX.US,D,20160912,000000,20.54,20.76,20.21,20.72,22106,0
+DSGX.US,D,20160913,000000,20.61,20.92,20.55,20.81,10080,0
+DSGX.US,D,20160914,000000,20.85,21.08,20.74,20.92,12904,0
+DSGX.US,D,20160915,000000,21.1,21.1,20.93,21.04,13537,0
+DSGX.US,D,20160916,000000,20.93,21.11,20.77,20.99,12886,0
+DSGX.US,D,20160919,000000,21.1,21.26,21.025,21.07,5935,0
+DSGX.US,D,20160920,000000,21.17,21.17,20.9,21.02,22045,0
+DSGX.US,D,20160921,000000,21.03,21.13,20.87,21.09,4500,0
+DSGX.US,D,20160922,000000,21.19,21.69,21.19,21.56,8065,0
+DSGX.US,D,20160923,000000,21.46,21.585,21.31,21.31,19208,0
+DSGX.US,D,20160926,000000,21.15,21.3199,21.05,21.18,3200,0
+DSGX.US,D,20160927,000000,21.18,21.36,21.1,21.28,10453,0
+DSGX.US,D,20160928,000000,21.31,21.49,21.19,21.49,11800,0
+DSGX.US,D,20160929,000000,21.5,21.54,21.42,21.48,2155,0
+DSGX.US,D,20160930,000000,21.62,21.62,21.295,21.53,42647,0
+DSGX.US,D,20161003,000000,21.5,21.59,21.29,21.35,32331,0
+DSGX.US,D,20161004,000000,21.455,21.52,21.06,21.1,20103,0
+DSGX.US,D,20161005,000000,21.1075,21.1075,20.9047,20.91,10575,0
+DSGX.US,D,20161006,000000,20.97,21.16,20.87,21.07,3700,0
+DSGX.US,D,20161007,000000,21,21,20.58,20.85,11096,0
+DSGX.US,D,20161010,000000,20.86,20.9,20.75,20.77,17535,0
+DSGX.US,D,20161011,000000,20.89,20.91,20.45,20.45,15231,0
+DSGX.US,D,20161012,000000,20.55,20.55,20.37,20.39,41644,0
+DSGX.US,D,20161013,000000,20.37,20.83,20.37,20.81,15487,0
+DSGX.US,D,20161014,000000,20.8,21,20.74,20.77,5202,0
+DSGX.US,D,20161017,000000,20.75,20.85,20.6,20.7,8763,0
+DSGX.US,D,20161018,000000,21.05,21.3,20.9,21.2,10349,0
+DSGX.US,D,20161019,000000,21.45,21.65,21.35,21.45,28049,0
+DSGX.US,D,20161020,000000,21.6,21.6,21.1,21.3,11738,0
+DSGX.US,D,20161021,000000,21.15,21.3,20.95,21.25,11677,0
+DSGX.US,D,20161024,000000,21.3,21.3,20.9,21.1,13271,0
+DSGX.US,D,20161025,000000,21.15,21.15,20.8,21.05,25341,0
+DSGX.US,D,20161026,000000,21,21.15,20.9,21,4393,0
+DSGX.US,D,20161027,000000,21.05,21.05,20.6,20.7,5965,0
+DSGX.US,D,20161028,000000,20.65,20.95,20.6,20.9,4614,0
+DSGX.US,D,20161031,000000,20.85,21.1,20.6,20.8,32336,0
+DSGX.US,D,20161101,000000,20.95,20.95,20.5,20.5,16139,0
+DSGX.US,D,20161102,000000,20.5,20.55,20.25,20.4,12042,0
+DSGX.US,D,20161103,000000,20.25,20.45,20.2,20.25,15436,0
+DSGX.US,D,20161104,000000,20.48,20.6,20.35,20.4,22662,0
+DSGX.US,D,20161107,000000,20.7,20.8,20.5,20.7,10774,0
+DSGX.US,D,20161108,000000,20.7,21.075,20.65,20.65,13746,0
+DSGX.US,D,20161109,000000,20.5,20.9,20.3,20.8,7254,0
+DSGX.US,D,20161110,000000,20.85,21.15,20.75,20.85,19415,0
+DSGX.US,D,20161111,000000,20.7,21.2,20.7,20.95,61807,0
+DSGX.US,D,20161114,000000,20.95,21.5,20.95,21.5,30661,0
+DSGX.US,D,20161115,000000,21.5,21.8,21.5,21.7,27309,0
+DSGX.US,D,20161116,000000,21.55,22.25,21.55,22,224962,0
+DSGX.US,D,20161117,000000,22.1,22.5,22.1,22.4,53806,0
+DSGX.US,D,20161118,000000,22.5,22.65,22.35,22.5,73416,0
+DSGX.US,D,20161121,000000,22.6,22.8,22.55,22.8,118923,0
+DSGX.US,D,20161122,000000,22.866,22.8999,22.3,22.45,85758,0
+DSGX.US,D,20161123,000000,22.4,22.55,22.3,22.4,13229,0
+DSGX.US,D,20161125,000000,22.45,22.55,22.325,22.35,9118,0
+DSGX.US,D,20161128,000000,22.35,22.6,22.35,22.4,22093,0
+DSGX.US,D,20161129,000000,22.35,22.4,22.25,22.4,18324,0
+DSGX.US,D,20161130,000000,22.45,22.45,22.15,22.15,44820,0
+DSGX.US,D,20161201,000000,22,22.5,21.551,21.75,53741,0
+DSGX.US,D,20161202,000000,21.75,21.75,21.1,21.15,44589,0
+DSGX.US,D,20161205,000000,21.3,21.5285,21.25,21.35,17757,0
+DSGX.US,D,20161206,000000,21.4,21.4,20.6,20.75,54542,0
+DSGX.US,D,20161207,000000,20.65,21.55,20.65,21.4,21259,0
+DSGX.US,D,20161208,000000,21.45,21.45,20.95,21.15,77943,0
+DSGX.US,D,20161209,000000,21.1,21.6,21.075,21.45,57299,0
+DSGX.US,D,20161212,000000,21.35,21.55,21.2,21.4,23323,0
+DSGX.US,D,20161213,000000,21.25,21.65,21.1,21.1,32978,0
+DSGX.US,D,20161214,000000,21.1,21.35,20.75,20.8,27303,0
+DSGX.US,D,20161215,000000,20.75,21.15,20.35,21,209544,0
+DSGX.US,D,20161216,000000,21.05,21.35,20.95,21.35,183900,0
+DSGX.US,D,20161219,000000,21.15,21.4,21.15,21.3,171834,0
+DSGX.US,D,20161220,000000,21.35,21.4,21,21.25,51651,0
+DSGX.US,D,20161221,000000,21.1909,21.45,21.1,21.25,59674,0
+DSGX.US,D,20161222,000000,21.25,21.25,20.75,20.8,24424,0
+DSGX.US,D,20161223,000000,20.85,21.3,20.75,21.1,26598,0
+DSGX.US,D,20161227,000000,21.8,21.8,20.9,21.2,7714,0
+DSGX.US,D,20161228,000000,21.05,21.15,20.9,21.05,14151,0
+DSGX.US,D,20161229,000000,21.0986,21.3,21.075,21.3,61872,0
+DSGX.US,D,20161230,000000,21.25,21.45,21.2,21.4,57734,0
+DSGX.US,D,20170103,000000,21.5,21.5,21.1,21.25,99104,0
+DSGX.US,D,20170104,000000,21.3,21.6,21.3,21.45,45822,0
+DSGX.US,D,20170105,000000,21.5,21.6,21.1,21.15,273808,0
+DSGX.US,D,20170106,000000,21.2,21.4,21.1,21.25,187170,0
+DSGX.US,D,20170109,000000,21.275,21.35,21.175,21.2,32852,0
+DSGX.US,D,20170110,000000,21.25,21.7,21.2,21.55,50011,0
+DSGX.US,D,20170111,000000,21.5,21.695,21.45,21.45,16006,0
+DSGX.US,D,20170112,000000,21.45,21.8,21.35,21.55,23304,0
+DSGX.US,D,20170113,000000,21.6,21.85,21.3,21.7,14169,0
+DSGX.US,D,20170117,000000,21.7,21.75,21.55,21.7,29592,0
+DSGX.US,D,20170118,000000,21.7,21.7,21.4,21.4,56584,0
+DSGX.US,D,20170119,000000,21.5,21.7,21.2,21.25,21046,0
+DSGX.US,D,20170120,000000,21.4,21.45,21.15,21.4,24321,0
+DSGX.US,D,20170123,000000,21.5,21.6,21.35,21.45,13059,0
+DSGX.US,D,20170124,000000,21.5,22.25,21.5,22.15,22417,0
+DSGX.US,D,20170125,000000,22.25,22.8,22.25,22.65,115440,0
+DSGX.US,D,20170126,000000,22.65,22.7,22.45,22.6,15167,0
+DSGX.US,D,20170127,000000,22.4,22.8,22.4,22.8,14749,0
+DSGX.US,D,20170130,000000,22.65,22.65,21.9,22,61364,0
+DSGX.US,D,20170131,000000,21.9,22.1,21.65,21.85,16810,0
+DSGX.US,D,20170201,000000,21.9,22.0999,21.8,21.85,24131,0
+DSGX.US,D,20170202,000000,21.9,22,21.55,21.6,21248,0
+DSGX.US,D,20170203,000000,21.65,21.8,21.5,21.6,19248,0
+DSGX.US,D,20170206,000000,21.4,21.6,21.2,21.4,26420,0
+DSGX.US,D,20170207,000000,21.45,21.85,21.3,21.6,48500,0
+DSGX.US,D,20170208,000000,21.55,21.75,21.45,21.7,15529,0
+DSGX.US,D,20170209,000000,21.8,22,21.75,21.85,9023,0
+DSGX.US,D,20170210,000000,21.75,22.05,21.75,22,15355,0
+DSGX.US,D,20170213,000000,21.95,22.2,21.95,22,13568,0
+DSGX.US,D,20170214,000000,22,22,21.75,21.85,109767,0
+DSGX.US,D,20170215,000000,21.75,22.2,21.75,22.1,93789,0
+DSGX.US,D,20170216,000000,22.1,22.4,22.05,22.05,31231,0
+DSGX.US,D,20170217,000000,21.95,22.1,21.9,22,8174,0
+DSGX.US,D,20170221,000000,22,22.2,21.95,22.1,17798,0
+DSGX.US,D,20170222,000000,22,22.3,22,22.1,26038,0
+DSGX.US,D,20170223,000000,22.25,22.55,22.05,22.05,20677,0
+DSGX.US,D,20170224,000000,22,22,21.6,21.7,45616,0
+DSGX.US,D,20170227,000000,21.8,21.8,21.25,21.45,92631,0
+DSGX.US,D,20170228,000000,21.45,21.45,21,21.05,28295,0
+DSGX.US,D,20170301,000000,21.1,21.5,21.1,21.45,18803,0
+DSGX.US,D,20170302,000000,21.4,21.5,21.3501,21.4,61449,0
+DSGX.US,D,20170303,000000,21.65,21.75,21.4,21.6,38074,0
+DSGX.US,D,20170306,000000,21.55,21.65,21.325,21.5,19185,0
+DSGX.US,D,20170307,000000,21.65,22.15,21.6,21.95,69310,0
+DSGX.US,D,20170308,000000,22.05,22.15,21.75,21.85,22202,0
+DSGX.US,D,20170309,000000,21.8,22.8,21.6,22.15,31431,0
+DSGX.US,D,20170310,000000,22.25,22.6,22.25,22.4,22046,0
+DSGX.US,D,20170313,000000,22.35,22.5,22.3,22.45,33408,0
+DSGX.US,D,20170314,000000,22.3,22.6,22.15,22.55,27397,0
+DSGX.US,D,20170315,000000,22.6,23.35,22.6,23.35,44196,0
+DSGX.US,D,20170316,000000,23.65,23.75,22.95,23,30489,0
+DSGX.US,D,20170317,000000,23.1,23.225,22.95,22.95,55000,0
+DSGX.US,D,20170320,000000,22.9,23.1,22.55,22.7,24112,0
+DSGX.US,D,20170321,000000,22.8,23,22.625,22.7,193823,0
+DSGX.US,D,20170322,000000,22.65,23.1006,22.5,23,146729,0
+DSGX.US,D,20170323,000000,23,23.1,22.85,23,142818,0
+DSGX.US,D,20170324,000000,23,23.05,22.75,23,111160,0
+DSGX.US,D,20170327,000000,22.85,23.1,22.7,22.85,74612,0
+DSGX.US,D,20170328,000000,22.75,22.85,22.4,22.55,59772,0
+DSGX.US,D,20170329,000000,22.55,22.9,22.5,22.85,14601,0
+DSGX.US,D,20170330,000000,22.85,23,22.7,22.75,23961,0
+DSGX.US,D,20170331,000000,22.705,23,22.705,22.9,59035,0
+DSGX.US,D,20170403,000000,22.95,23.3,22.9,23.1,68449,0
+DSGX.US,D,20170404,000000,23.1,23.1499,22.9,23,90013,0
+DSGX.US,D,20170405,000000,23.1,23.15,22.75,22.85,53886,0
+DSGX.US,D,20170406,000000,22.95,23,22.7,22.75,58431,0
+DSGX.US,D,20170407,000000,22.75,22.775,22.5,22.675,31227,0
+DSGX.US,D,20170410,000000,22.6,22.7,22.55,22.6,11360,0
+DSGX.US,D,20170411,000000,22.6,22.725,22.4,22.5,29527,0
+DSGX.US,D,20170412,000000,22.35,22.7,22.35,22.5,21544,0
+DSGX.US,D,20170413,000000,22.55,22.65,22.4,22.4,17980,0
+DSGX.US,D,20170417,000000,22.45,22.9,22.45,22.8,16359,0
+DSGX.US,D,20170418,000000,22.75,23.1,22.75,22.9,32882,0
+DSGX.US,D,20170419,000000,23,23.049,22.7001,22.75,54497,0
+DSGX.US,D,20170420,000000,22.75,23.15,22.75,23.1,27239,0
+DSGX.US,D,20170421,000000,23.075,23.2,23.05,23.15,27919,0
+DSGX.US,D,20170424,000000,23.3,23.4,23.1,23.25,25963,0
+DSGX.US,D,20170425,000000,23.2,23.3,23.05,23.25,74670,0
+DSGX.US,D,20170426,000000,23.2,23.3,23.05,23.15,13213,0
+DSGX.US,D,20170427,000000,23.05,23.2,22.55,22.6,52818,0
+DSGX.US,D,20170428,000000,22.55,23.15,22.5,23.15,30623,0
+DSGX.US,D,20170501,000000,23.15,23.6,23.15,23.55,61210,0
+DSGX.US,D,20170502,000000,23.5,23.75,23.4,23.65,25680,0
+DSGX.US,D,20170503,000000,23.45,23.55,22.8,22.85,37079,0
+DSGX.US,D,20170504,000000,22.95,23.25,22.85,22.95,29884,0
+DSGX.US,D,20170505,000000,22.9028,23.35,22.9028,23.2,25506,0
+DSGX.US,D,20170508,000000,23.2,23.4,23,23.15,39820,0
+DSGX.US,D,20170509,000000,23.15,23.15,22.7,23.05,62388,0
+DSGX.US,D,20170510,000000,23,23.2,22.65,23.15,51911,0
+DSGX.US,D,20170511,000000,23.2,23.65,23.15,23.6,27034,0
+DSGX.US,D,20170512,000000,23.7,23.95,23.45,23.65,35705,0
+DSGX.US,D,20170515,000000,23.7,24.15,23.7,23.95,68994,0
+DSGX.US,D,20170516,000000,24.1,24.5,23.975,24.4,69771,0
+DSGX.US,D,20170517,000000,24.2,24.45,23.35,23.55,48594,0
+DSGX.US,D,20170518,000000,23.2,23.6,23.2,23.4,21903,0
+DSGX.US,D,20170519,000000,23.85,24.3,23.6,24.1,26584,0
+DSGX.US,D,20170522,000000,24.15,24.2,23.85,23.9,10177,0
+DSGX.US,D,20170523,000000,24.05,24.4,24,24,39409,0
+DSGX.US,D,20170524,000000,24,24.5,23.95,24.45,73264,0
+DSGX.US,D,20170525,000000,24.5,25.15,24.45,25.05,78782,0
+DSGX.US,D,20170526,000000,25.05,25.05,24.55,24.65,27786,0
+DSGX.US,D,20170530,000000,24.7,24.7,24.45,24.7,27949,0
+DSGX.US,D,20170531,000000,24.75,25.05,24.5,25.05,84455,0
+DSGX.US,D,20170601,000000,24.7,25.45,24.35,25.05,80089,0
+DSGX.US,D,20170602,000000,25.25,25.25,24.2,24.85,69964,0
+DSGX.US,D,20170605,000000,24.8,25.15,24.8,25.15,83378,0
+DSGX.US,D,20170606,000000,25,25.05,24.7,24.95,136093,0
+DSGX.US,D,20170607,000000,24.85,25.05,24.7,25.05,153194,0
+DSGX.US,D,20170608,000000,25.05,25.05,24.8,25,141101,0
+DSGX.US,D,20170609,000000,25.1,25.25,24.7,24.85,151172,0
+DSGX.US,D,20170612,000000,24.7,24.85,24.025,24.35,52934,0
+DSGX.US,D,20170613,000000,24.6,24.75,24.4,24.55,49195,0
+DSGX.US,D,20170614,000000,24.6,24.85,24.35,24.55,35789,0
+DSGX.US,D,20170615,000000,24.25,24.7,24.2,24.6,32767,0
+DSGX.US,D,20170616,000000,24.6,24.825,24.55,24.65,29725,0
+DSGX.US,D,20170619,000000,24.9,25.15,24.8,24.95,21970,0
+DSGX.US,D,20170620,000000,24.9,25.05,24.5,24.8,41395,0
+DSGX.US,D,20170621,000000,24.65,24.85,24.55,24.65,12993,0
+DSGX.US,D,20170622,000000,24.85,25.1,24.65,25.05,25734,0
+DSGX.US,D,20170623,000000,25.1,25.375,24.9,25.05,40426,0
+DSGX.US,D,20170626,000000,25.25,25.3,24.85,25,45731,0
+DSGX.US,D,20170627,000000,25,25,24.25,24.35,61493,0
+DSGX.US,D,20170628,000000,24.45,24.8,24.35,24.7,37399,0
+DSGX.US,D,20170629,000000,24.85,24.9,23.975,24.2,105208,0
+DSGX.US,D,20170630,000000,24.25,24.45,23.9,24.35,87519,0
+DSGX.US,D,20170703,000000,24.6,24.6,24,24.1,15874,0
+DSGX.US,D,20170705,000000,24.05,24.1,23.5,23.6,41090,0
+DSGX.US,D,20170706,000000,23.45,23.75,23.4,23.5,23766,0
+DSGX.US,D,20170707,000000,23.6,24.4,23.5,24.1,42581,0
+DSGX.US,D,20170710,000000,24.15,24.5,23.9,24.25,52735,0
+DSGX.US,D,20170711,000000,24.15,24.4,23.9,24.3,38692,0
+DSGX.US,D,20170712,000000,24.45,25,24.4,24.9,33039,0
+DSGX.US,D,20170713,000000,24.95,24.95,24.45,24.5,82575,0
+DSGX.US,D,20170714,000000,24.55,25,24.5,24.85,76079,0
+DSGX.US,D,20170717,000000,24.95,25,24.35,24.6,62529,0
+DSGX.US,D,20170718,000000,24.55,24.65,24.25,24.65,58270,0
+DSGX.US,D,20170719,000000,24.7,24.7,24.4,24.65,57231,0
+DSGX.US,D,20170720,000000,24.7,24.7,24.3,24.45,26704,0
+DSGX.US,D,20170721,000000,24.4,24.7,24.35,24.6,18653,0
+DSGX.US,D,20170724,000000,24.55,25.1,24.5,25.05,45733,0
+DSGX.US,D,20170725,000000,25.05,25.1,24.8,25,29038,0
+DSGX.US,D,20170726,000000,25.05,25.5,24.9,25.45,28960,0
+DSGX.US,D,20170727,000000,25.5,25.8,25.15,25.25,85874,0
+DSGX.US,D,20170728,000000,25.55,25.55,24.951,25.25,80507,0
+DSGX.US,D,20170731,000000,25.45,25.45,24.65,25.1,51049,0
+DSGX.US,D,20170801,000000,25.05,25.3,24.9,25.25,49833,0
+DSGX.US,D,20170802,000000,25.25,25.65,25.15,25.6,71537,0
+DSGX.US,D,20170803,000000,25.95,26.25,25.623,26.15,214570,0
+DSGX.US,D,20170804,000000,26.35,26.4,25.9,26.35,76003,0
+DSGX.US,D,20170807,000000,26.3,26.5,26.15,26.4,48526,0
+DSGX.US,D,20170808,000000,26.4,26.5,26.25,26.5,84028,0
+DSGX.US,D,20170809,000000,26.3,26.5,26.2,26.425,166036,0
+DSGX.US,D,20170810,000000,26.35,26.6,26.15,26.45,138897,0
+DSGX.US,D,20170811,000000,26.4,26.675,26.3,26.6,54727,0
+DSGX.US,D,20170814,000000,26.85,26.949,26.6,26.6,77634,0
+DSGX.US,D,20170815,000000,26.75,27,26.45,26.85,82713,0
+DSGX.US,D,20170816,000000,26.95,27.55,26.9,27.3,217179,0
+DSGX.US,D,20170817,000000,27.25,27.45,26.95,27.2,197006,0
+DSGX.US,D,20170818,000000,27.3,27.3,26.75,26.9,64135,0
+DSGX.US,D,20170821,000000,26.9,26.95,26.65,26.8,59649,0
+DSGX.US,D,20170822,000000,26.95,27,26.8,26.9,27755,0
+DSGX.US,D,20170823,000000,26.95,27.2,26.85,27.15,28353,0
+DSGX.US,D,20170824,000000,27.25,27.45,27.15,27.45,38711,0
+DSGX.US,D,20170825,000000,27.4,27.65,27.2,27.25,40390,0
+DSGX.US,D,20170828,000000,27.35,27.65,27.15,27.65,50595,0
+DSGX.US,D,20170829,000000,27.6,27.7,27.4,27.55,111773,0
+DSGX.US,D,20170830,000000,27.6,27.7,27.205,27.4,111864,0
+DSGX.US,D,20170831,000000,27.65,28.1,27.5,28.05,65597,0
+DSGX.US,D,20170901,000000,28.2,28.5,28.05,28.4,122224,0
+DSGX.US,D,20170905,000000,28.4,28.5,28.2,28.45,69861,0
+DSGX.US,D,20170906,000000,28.5,28.65,28.2,28.4,128317,0
+DSGX.US,D,20170907,000000,27.95,29.25,27.95,28.7,189647,0
+DSGX.US,D,20170908,000000,28.65,28.65,28.1,28.3,100912,0
+DSGX.US,D,20170911,000000,28.45,28.55,28,28.35,113389,0
+DSGX.US,D,20170912,000000,28.35,28.35,27.95,28.05,111393,0
+DSGX.US,D,20170913,000000,28.25,28.25,27.6,27.8,118590,0
+DSGX.US,D,20170914,000000,27.65,28.05,27.45,27.85,90261,0
+DSGX.US,D,20170915,000000,27.9,27.9,27.6,27.6,59686,0
+DSGX.US,D,20170918,000000,27.55,27.55,27.15,27.5,123235,0
+DSGX.US,D,20170919,000000,27.5,28,27.5,27.85,103616,0
+DSGX.US,D,20170920,000000,27.8,27.85,27.6,27.7,97315,0
+DSGX.US,D,20170921,000000,27.55,27.9,27.5,27.65,22741,0
+DSGX.US,D,20170922,000000,27.65,27.9,27.575,27.65,106690,0
+DSGX.US,D,20170925,000000,27.7,27.8,27.3,27.35,69901,0
+DSGX.US,D,20170926,000000,27.4,27.55,26.7,26.95,80166,0
+DSGX.US,D,20170927,000000,27.05,27.2,26.85,27.1,80194,0
+DSGX.US,D,20170928,000000,26.95,27.4,26.95,27.2,38355,0
+DSGX.US,D,20170929,000000,27.25,27.35,27.06,27.35,65502,0
+DSGX.US,D,20171002,000000,27.45,27.8,27.2,27.65,132621,0
+DSGX.US,D,20171003,000000,27.7,28,27.6438,27.9,44320,0
+DSGX.US,D,20171004,000000,28.05,28.225,27.8,28.15,69495,0
+DSGX.US,D,20171005,000000,28.25,28.25,27.85,28.1,105283,0
+DSGX.US,D,20171006,000000,28.1,28.45,28.05,28.35,50037,0
+DSGX.US,D,20171009,000000,28.35,28.5,28.25,28.4,10456,0
+DSGX.US,D,20171010,000000,28.6,29.1,28.55,29.05,99125,0
+DSGX.US,D,20171011,000000,29,29,28.75,28.85,36682,0
+DSGX.US,D,20171012,000000,28.8,29.025,28.575,28.65,53725,0
+DSGX.US,D,20171013,000000,28.7,28.8,28.55,28.65,51922,0
+DSGX.US,D,20171016,000000,28.8,28.95,28.65,28.85,46924,0
+DSGX.US,D,20171017,000000,28.85,28.85,28.6,28.65,21834,0
+DSGX.US,D,20171018,000000,28.75,28.95,28.65,28.8,28446,0
+DSGX.US,D,20171019,000000,28.8,29.1,28.7,28.95,29151,0
+DSGX.US,D,20171020,000000,29.05,29.25,28.9,29.1,38099,0
+DSGX.US,D,20171023,000000,29,29.2,28.95,29,11982,0
+DSGX.US,D,20171024,000000,29.05,29.075,28.85,29,22749,0
+DSGX.US,D,20171025,000000,29,29.1,28.6496,28.8,44057,0
+DSGX.US,D,20171026,000000,28.7121,29.15,28.7121,29,35475,0
+DSGX.US,D,20171027,000000,29.1,29.55,29.05,29.45,36504,0
+DSGX.US,D,20171030,000000,29.5,29.5,28.775,28.9,79778,0
+DSGX.US,D,20171031,000000,28.85,29.25,28.8,29.05,88397,0
+DSGX.US,D,20171101,000000,29.25,29.25,28.45,28.6,124118,0
+DSGX.US,D,20171102,000000,28.75,28.9,28.6,28.8,35473,0
+DSGX.US,D,20171103,000000,28.9,29.3,28.8,29.15,57943,0
+DSGX.US,D,20171106,000000,29.25,29.55,29.15,29.45,50946,0
+DSGX.US,D,20171107,000000,29.4182,29.4182,29.15,29.3,24740,0
+DSGX.US,D,20171108,000000,29.4,29.7,29.35,29.65,39451,0
+DSGX.US,D,20171109,000000,29.55,29.9,29.4,29.75,45847,0
+DSGX.US,D,20171110,000000,29.85,30.1,29.75,30.1,42629,0
+DSGX.US,D,20171113,000000,29.9,29.9715,29.75,29.75,33866,0
+DSGX.US,D,20171114,000000,29.7,29.95,29.55,29.9,28708,0
+DSGX.US,D,20171115,000000,29.75,29.95,29.35,29.65,33646,0
+DSGX.US,D,20171116,000000,29.7,30.2,29.7,30,29439,0
+DSGX.US,D,20171117,000000,29.85,30,29.75,29.9,27839,0
+DSGX.US,D,20171120,000000,29.9,30.275,29.8,30.25,45186,0
+DSGX.US,D,20171121,000000,30.35,31.05,30.35,30.95,72306,0
+DSGX.US,D,20171122,000000,31.1,31.2278,30.9,31.15,41690,0
+DSGX.US,D,20171124,000000,31.1,31.1,30.85,31.05,18147,0
+DSGX.US,D,20171127,000000,31.05,31.05,30.5494,30.6,34548,0
+DSGX.US,D,20171128,000000,30.6016,31,30.4751,30.8,48711,0
+DSGX.US,D,20171129,000000,30.55,30.65,29.8,29.8,49136,0
+DSGX.US,D,20171130,000000,28.05,28.5,27,27.75,269227,0
+DSGX.US,D,20171201,000000,27.8,27.8622,27.15,27.4,284650,0
+DSGX.US,D,20171204,000000,27.5,27.55,26.65,26.75,125389,0
+DSGX.US,D,20171205,000000,26.7,26.95,26.65,26.7,77310,0
+DSGX.US,D,20171206,000000,26.8,27,26.45,26.45,178604,0
+DSGX.US,D,20171207,000000,26.4,27.125,26.35,26.85,113535,0
+DSGX.US,D,20171208,000000,26.9,27.4,26.9,27.2,79736,0
+DSGX.US,D,20171211,000000,27.2,27.45,27.15,27.425,90548,0
+DSGX.US,D,20171212,000000,27.275,27.4,27.2,27.35,56372,0
+DSGX.US,D,20171213,000000,27.45,28.5,27.45,28.35,132829,0
+DSGX.US,D,20171214,000000,28.35,28.45,28.05,28.1,100493,0
+DSGX.US,D,20171215,000000,28.2,28.4,28.1,28.25,210069,0
+DSGX.US,D,20171218,000000,28.55,28.7494,27.84,28.15,142965,0
+DSGX.US,D,20171219,000000,28.25,28.25,27.5,27.95,84355,0
+DSGX.US,D,20171220,000000,28,28.15,27.75,27.95,43478,0
+DSGX.US,D,20171221,000000,28,28.15,27.85,27.9,39586,0
+DSGX.US,D,20171222,000000,27.8,28.15,27.8,28.05,37255,0
+DSGX.US,D,20171226,000000,27.95,28.2,27.85,28.1,26461,0
+DSGX.US,D,20171227,000000,28.05,28.55,28.05,28.35,60141,0
+DSGX.US,D,20171228,000000,28.4,28.7,28.15,28.55,86569,0
+DSGX.US,D,20171229,000000,28.55,28.65,28.3,28.4,60182,0
+DSGX.US,D,20180102,000000,28.5,28.8,28.2,28.55,73149,0
+DSGX.US,D,20180103,000000,28.55,29.15,28.5,28.6,72730,0
+DSGX.US,D,20180104,000000,28.7,28.75,28.3,28.5,47745,0
+DSGX.US,D,20180105,000000,28.7,28.8586,28.45,28.6,27066,0
+DSGX.US,D,20180108,000000,28.6,28.7305,28.25,28.4,50267,0
+DSGX.US,D,20180109,000000,28.45,28.45,28.1,28.3,46608,0
+DSGX.US,D,20180110,000000,28.2,28.2,27.85,28.05,38791,0
+DSGX.US,D,20180111,000000,28.1,28.1,27.65,27.9,78599,0
+DSGX.US,D,20180112,000000,27.9,28.3,27.85,28.1,43099,0
+DSGX.US,D,20180116,000000,28.05,28.45,28.05,28.15,52871,0
+DSGX.US,D,20180117,000000,28.25,28.4,28.1,28.15,88605,0
+DSGX.US,D,20180118,000000,28.2,28.7,28.1,28.65,77470,0
+DSGX.US,D,20180119,000000,28.75,29.25,28.65,29,53774,0
+DSGX.US,D,20180122,000000,29.05,29.05,28.65,28.85,59161,0
+DSGX.US,D,20180123,000000,28.8,29.6,28.8,29.55,56205,0
+DSGX.US,D,20180124,000000,29.65,30.3,29.65,30.15,109473,0
+DSGX.US,D,20180125,000000,30.5,30.5,29.1,29.1,104337,0
+DSGX.US,D,20180126,000000,29.2,29.25,28.975,29,87850,0
+DSGX.US,D,20180129,000000,28.95,28.95,28.45,28.7,54945,0
+DSGX.US,D,20180130,000000,28.45,28.7,28.3289,28.4,35347,0
+DSGX.US,D,20180131,000000,28.6,28.95,28.2,28.35,72745,0
+DSGX.US,D,20180201,000000,28.25,28.7,28.05,28.5,76103,0
+DSGX.US,D,20180202,000000,28.85,28.85,27.45,27.5,108418,0
+DSGX.US,D,20180205,000000,27.3,27.4,26.65,26.75,90116,0
+DSGX.US,D,20180206,000000,26.35,26.6,25.8,26.15,132337,0
+DSGX.US,D,20180207,000000,26.05,26.05,25.75,25.751,69022,0
+DSGX.US,D,20180208,000000,25.85,25.85,25.15,25.2,68019,0
+DSGX.US,D,20180209,000000,25.55,25.7,25.55,25.55,130684,0
+DSGX.US,D,20180212,000000,25.75,26.15,25.4004,25.95,94375,0
+DSGX.US,D,20180213,000000,25.85,26.6,25.85,26.45,55535,0
+DSGX.US,D,20180214,000000,26.45,27.05,26.45,27,41699,0
+DSGX.US,D,20180215,000000,26.9,27.35,26.7,27.25,39722,0
+DSGX.US,D,20180216,000000,27.15,27.3,26.8,26.9,36538,0
+DSGX.US,D,20180220,000000,26.65,26.85,26.45,26.625,66355,0
+DSGX.US,D,20180221,000000,26.3,26.8,26.3,26.45,64053,0
+DSGX.US,D,20180222,000000,26.4,26.5,25.9,26.05,43799,0
+DSGX.US,D,20180223,000000,26.1,26.75,26.1,26.6,64713,0
+DSGX.US,D,20180226,000000,26.65,26.65,26.35,26.4,43410,0
+DSGX.US,D,20180227,000000,26.4,26.5,26.2,26.3,34609,0
+DSGX.US,D,20180228,000000,26.4,26.8,26.3,26.45,77740,0
+DSGX.US,D,20180301,000000,26.7,26.7,25.899,26.1,231757,0
+DSGX.US,D,20180302,000000,25.95,26.55,25.95,26.5,83528,0
+DSGX.US,D,20180305,000000,26.65,27.5,26.25,27.35,149339,0
+DSGX.US,D,20180306,000000,27.35,27.55,26.65,27.3,140980,0
+DSGX.US,D,20180307,000000,27.2,28.3,27,28.05,81969,0
+DSGX.US,D,20180308,000000,28.25,28.5,28,28.4,53073,0
+DSGX.US,D,20180309,000000,28.65,28.95,28.5,28.9,59921,0
+DSGX.US,D,20180312,000000,28.75,29.2,28.75,29,84724,0
+DSGX.US,D,20180313,000000,29.25,29.25,28.7932,28.85,87245,0
+DSGX.US,D,20180314,000000,29.1,29.15,28.6,28.95,54257,0
+DSGX.US,D,20180315,000000,28.8,29,28.7,28.75,29061,0
+DSGX.US,D,20180316,000000,28.65,28.8,28.4,28.55,42154,0
+DSGX.US,D,20180319,000000,28.3,28.75,28.3,28.6,60856,0
+DSGX.US,D,20180320,000000,28.45,29.25,28.45,29.1,56064,0
+DSGX.US,D,20180321,000000,29.05,29.9,29.05,29.8,74960,0
+DSGX.US,D,20180322,000000,29.5,29.8,28.85,28.85,60934,0
+DSGX.US,D,20180323,000000,28.95,29.45,28.7,28.8,76833,0
+DSGX.US,D,20180326,000000,29.15,29.225,28.75,29.15,65357,0
+DSGX.US,D,20180327,000000,29.2,29.3,27.75,27.9,74250,0
+DSGX.US,D,20180328,000000,27.9,28.15,27.65,27.8,65244,0
+DSGX.US,D,20180329,000000,27.95,28.85,27.8,28.55,84398,0
+DSGX.US,D,20180402,000000,28.6,28.6,28,28.1,43830,0
+DSGX.US,D,20180403,000000,28.4,28.675,28.3,28.55,62913,0
+DSGX.US,D,20180404,000000,28.4,29.05,27.975,28.85,96408,0
+DSGX.US,D,20180405,000000,28.95,29,28.3,28.45,63167,0
+DSGX.US,D,20180406,000000,28.55,28.55,28.1,28.2,59507,0
+DSGX.US,D,20180409,000000,28.45,29.15,28.395,28.75,95055,0
+DSGX.US,D,20180410,000000,29,29,28.5,28.65,36382,0
+DSGX.US,D,20180411,000000,28.55,28.85,28.55,28.8,62442,0
+DSGX.US,D,20180412,000000,28.65,29.15,28.65,28.9,37331,0
+DSGX.US,D,20180413,000000,29.15,29.225,28.55,29.2,222505,0
+DSGX.US,D,20180416,000000,29.15,29.45,29.025,29.35,63358,0
+DSGX.US,D,20180417,000000,29.35,29.9,29.35,29.6,50303,0
+DSGX.US,D,20180418,000000,29.6,29.7,29.4,29.6,26453,0
+DSGX.US,D,20180419,000000,29.65,29.75,29.475,29.6,114836,0
+DSGX.US,D,20180420,000000,29.45,30,29.35,29.85,238143,0
+DSGX.US,D,20180423,000000,29.9,30.3,29.9,30.2,69369,0
+DSGX.US,D,20180424,000000,30.3,30.55,29.6,29.7,106504,0
+DSGX.US,D,20180425,000000,29.45,29.65,29.1,29.15,155585,0
+DSGX.US,D,20180426,000000,29.3,29.7,29.25,29.5,91377,0
+DSGX.US,D,20180427,000000,29.7,29.75,29.465,29.6,31030,0
+DSGX.US,D,20180430,000000,29.7,29.9,29.5,29.55,30592,0
+DSGX.US,D,20180501,000000,29.55,29.8,29.35,29.7,40107,0
+DSGX.US,D,20180502,000000,29.9,30.15,29.525,29.65,38769,0
+DSGX.US,D,20180503,000000,29.6,29.725,29.35,29.65,37998,0
+DSGX.US,D,20180504,000000,29.45,29.65,29.45,29.5,49475,0
+DSGX.US,D,20180507,000000,29.7,29.85,29.6063,29.8,20047,0
+DSGX.US,D,20180508,000000,29.65,29.95,29.5,29.85,24861,0
+DSGX.US,D,20180509,000000,29.95,30.05,29.75,29.9,32173,0
+DSGX.US,D,20180510,000000,29.95,30.1,29.7,30.05,66416,0
+DSGX.US,D,20180511,000000,30,30.45,29.9,30,34368,0
+DSGX.US,D,20180514,000000,29.95,30.125,29.85,30.1,47179,0
+DSGX.US,D,20180515,000000,29.95,30.5,29.75,30.3,92091,0
+DSGX.US,D,20180516,000000,30.35,30.6,30.25,30.45,45866,0
+DSGX.US,D,20180517,000000,30.45,30.55,30.35,30.5,45900,0
+DSGX.US,D,20180518,000000,30.35,30.9,30.3,30.8,30776,0
+DSGX.US,D,20180521,000000,31,31.1,30.7,30.8,27940,0
+DSGX.US,D,20180522,000000,30.45,30.825,30.0949,30.2,62845,0
+DSGX.US,D,20180523,000000,30,30.55,30,30.45,70076,0
+DSGX.US,D,20180524,000000,30.45,30.5,30.1,30.3,34909,0
+DSGX.US,D,20180525,000000,30.25,30.65,30.1,30.5,66827,0
+DSGX.US,D,20180529,000000,30.55,31,30.5219,30.85,24075,0
+DSGX.US,D,20180530,000000,31.1,31.4,30.9,31.4,59833,0
+DSGX.US,D,20180531,000000,30.65,30.8,29.25,29.8,236723,0
+DSGX.US,D,20180601,000000,29.8,30.45,29.65,30.25,129211,0
+DSGX.US,D,20180604,000000,30.45,30.95,30.35,30.8,53440,0
+DSGX.US,D,20180605,000000,30.8,31,30.3,30.55,41407,0
+DSGX.US,D,20180606,000000,30.5,30.75,30.2,30.4,29977,0
+DSGX.US,D,20180607,000000,30.35,30.4,29.9,30.1,114580,0
+DSGX.US,D,20180608,000000,30,30.55,30,30.35,42886,0
+DSGX.US,D,20180611,000000,30.35,30.475,30.2,30.45,116101,0
+DSGX.US,D,20180612,000000,30.6,31.1,30.4,31,34473,0
+DSGX.US,D,20180613,000000,31.15,31.3,31,31.1,58696,0
+DSGX.US,D,20180614,000000,31,31.55,31,31.35,41497,0
+DSGX.US,D,20180615,000000,31.3,31.55,30.95,31.4,100790,0
+DSGX.US,D,20180618,000000,31.4,31.6,31.0909,31.55,40167,0
+DSGX.US,D,20180619,000000,31.35,31.6,31.1,31.5,141169,0
+DSGX.US,D,20180620,000000,31.5,31.95,31.45,31.65,55551,0
+DSGX.US,D,20180621,000000,31.5,31.7,31.35,31.5,261275,0
+DSGX.US,D,20180622,000000,31.55,31.65,31.325,31.6,81504,0
+DSGX.US,D,20180625,000000,31.6,31.6,30.805,31.35,72482,0
+DSGX.US,D,20180626,000000,31.45,31.8,31.2,31.55,49382,0
+DSGX.US,D,20180627,000000,31.65,31.65,31.3,31.5,83541,0
+DSGX.US,D,20180628,000000,31.45,32.2,31.45,31.95,57332,0
+DSGX.US,D,20180629,000000,32,32.65,32,32.5,69812,0
+DSGX.US,D,20180702,000000,32.25,32.75,32.25,32.7,30377,0
+DSGX.US,D,20180703,000000,32.75,32.95,32.3,32.5,76433,0
+DSGX.US,D,20180705,000000,32.75,32.9,32.55,32.8,43796,0
+DSGX.US,D,20180706,000000,33,33.45,33,33.25,28295,0
+DSGX.US,D,20180709,000000,33.55,34.3,33.45,34.1,84136,0
+DSGX.US,D,20180710,000000,34.3,34.3,33.8,34,38666,0
+DSGX.US,D,20180711,000000,33.95,34,33.3,33.4,52872,0
+DSGX.US,D,20180712,000000,33.65,34.55,33.55,34.25,75122,0
+DSGX.US,D,20180713,000000,34.35,34.35,34,34.1,33062,0
+DSGX.US,D,20180716,000000,34.1,34.2,34.05,34.05,27288,0
+DSGX.US,D,20180717,000000,33.85,34.4,33.85,34.35,35349,0
+DSGX.US,D,20180718,000000,34.55,34.55,34.25,34.3,32863,0
+DSGX.US,D,20180719,000000,34.3,34.55,34.05,34.45,51713,0
+DSGX.US,D,20180720,000000,34.65,34.9,34.6,34.65,34921,0
+DSGX.US,D,20180723,000000,34.65,34.65,34.35,34.55,40947,0
+DSGX.US,D,20180724,000000,34.8,34.8,33.25,33.5,71587,0
+DSGX.US,D,20180725,000000,33.3,34.05,33.25,34,77647,0
+DSGX.US,D,20180726,000000,33.8,34.15,33.7,33.8,45781,0
+DSGX.US,D,20180727,000000,33.75,33.85,32.65,32.85,60889,0
+DSGX.US,D,20180730,000000,32.85,32.85,31.8,31.8,59555,0
+DSGX.US,D,20180731,000000,31.8,32.05,31.55,31.9,200746,0
+DSGX.US,D,20180801,000000,32.05,32.475,32.05,32.35,73663,0
+DSGX.US,D,20180802,000000,32,32.925,32,32.7,78398,0
+DSGX.US,D,20180803,000000,32.65,33.1,32.325,32.55,71822,0
+DSGX.US,D,20180806,000000,32.65,33.05,32.5904,32.9,110730,0
+DSGX.US,D,20180807,000000,32.85,33.2733,32.7,32.85,214756,0
+DSGX.US,D,20180808,000000,32.875,33.3,32.85,33.25,259040,0
+DSGX.US,D,20180809,000000,33.25,34.15,33.2,33.95,299659,0
+DSGX.US,D,20180810,000000,33.9,33.9,33.1854,33.6,81488,0
+DSGX.US,D,20180813,000000,33.45,34.05,33.45,33.95,131506,0
+DSGX.US,D,20180814,000000,34,34.5,33.8,34.25,151171,0
+DSGX.US,D,20180815,000000,33.9,34.15,33.4,33.6,100568,0
+DSGX.US,D,20180816,000000,33.8,34,33.45,33.5,65264,0
+DSGX.US,D,20180817,000000,33.55,33.65,32.75,33.05,246057,0
+DSGX.US,D,20180820,000000,33.1,33.15,32.75,33.1,103284,0
+DSGX.US,D,20180821,000000,33.2,33.25,32.9,33,90581,0
+DSGX.US,D,20180822,000000,33.05,33.65,32.8,33.45,141094,0
+DSGX.US,D,20180823,000000,33.55,33.75,33.45,33.65,68127,0
+DSGX.US,D,20180824,000000,33.8,33.925,33.45,33.8,58928,0
+DSGX.US,D,20180827,000000,33.95,34.3,33.9,34.15,110725,0
+DSGX.US,D,20180828,000000,34.2,34.55,33.85,34.4,90135,0
+DSGX.US,D,20180829,000000,34.65,35.15,34.65,35.05,63724,0
+DSGX.US,D,20180830,000000,35.15,35.8681,35,35.1,88427,0
+DSGX.US,D,20180831,000000,35.05,35.05,34.4,35,159524,0
+DSGX.US,D,20180904,000000,34.85,35.05,34.3,34.85,125099,0
+DSGX.US,D,20180905,000000,34.85,34.85,33.65,34.25,102946,0
+DSGX.US,D,20180906,000000,34.1,34.356,32.7,33.9,233161,0
+DSGX.US,D,20180907,000000,33.75,34.45,33.55,33.9,70667,0
+DSGX.US,D,20180910,000000,34,34.05,33.3,33.6,85319,0
+DSGX.US,D,20180911,000000,33.4,34.5,33.4,34.45,99712,0
+DSGX.US,D,20180912,000000,34.6,34.65,34.1,34.4,83536,0
+DSGX.US,D,20180913,000000,34.5,34.6,34.125,34.15,72546,0
+DSGX.US,D,20180914,000000,34.2,34.2,33.75,33.85,49479,0
+DSGX.US,D,20180917,000000,33.8,33.8,33.175,33.35,53254,0
+DSGX.US,D,20180918,000000,33.15,33.9,33.15,33.65,84079,0
+DSGX.US,D,20180919,000000,33.6,34.05,33.55,33.8,75764,0
+DSGX.US,D,20180920,000000,33.85,34.6,33.85,34.45,85243,0
+DSGX.US,D,20180921,000000,34.45,35.675,34.45,35.35,156400,0
+DSGX.US,D,20180924,000000,35.25,35.25,34.25,34.35,70565,0
+DSGX.US,D,20180925,000000,34.35,34.45,34.1,34.2,59420,0
+DSGX.US,D,20180926,000000,34.2,34.375,33.7,34.05,108044,0
+DSGX.US,D,20180927,000000,34.05,34.5,34,34.1,82729,0
+DSGX.US,D,20180928,000000,34.05,34.55,33.85,33.9,51087,0
+DSGX.US,D,20181001,000000,34.01,34.37,33.83,33.95,52816,0
+DSGX.US,D,20181002,000000,33.94,34.07,32.69,32.76,54886,0
+DSGX.US,D,20181003,000000,32.79,33.35,32.66,32.81,43356,0
+DSGX.US,D,20181004,000000,32.72,32.86,31.4,31.48,143127,0
+DSGX.US,D,20181005,000000,31.29,31.6,30.8,31.34,51789,0
+DSGX.US,D,20181008,000000,31.16,32.03,30.77,31.12,76518,0
+DSGX.US,D,20181009,000000,30.98,31.33,30.81,31.07,86548,0
+DSGX.US,D,20181010,000000,30.9,30.9,29.75,30.01,154258,0
+DSGX.US,D,20181011,000000,29.62,30.66,29.62,30.3,178381,0
+DSGX.US,D,20181012,000000,30.73,31.44,30.73,31.4,178532,0
+DSGX.US,D,20181015,000000,31.41,31.41,30.465,30.53,90330,0
+DSGX.US,D,20181016,000000,30.89,31.53,30.87,31.51,104607,0
+DSGX.US,D,20181017,000000,31.57,31.875,31.09,31.69,61809,0
+DSGX.US,D,20181018,000000,31.71,31.71,30.79,30.84,65934,0
+DSGX.US,D,20181019,000000,30.93,31.13,30.45,30.47,149913,0
+DSGX.US,D,20181022,000000,30.48,31.71,30.48,31.55,126944,0
+DSGX.US,D,20181023,000000,30.78,31.45,30.211,31.11,120912,0
+DSGX.US,D,20181024,000000,31.13,31.32,30.34,30.34,52987,0
+DSGX.US,D,20181025,000000,30.62,30.62,29.82,29.86,194022,0
+DSGX.US,D,20181026,000000,29.3,30.08,29.1651,29.71,236187,0
+DSGX.US,D,20181029,000000,30.05,30.26,28.89,29.22,152843,0
+DSGX.US,D,20181030,000000,29.14,29.6,28.95,29.35,75771,0
+DSGX.US,D,20181031,000000,29.7,30.67,29.37,30.59,116375,0
+DSGX.US,D,20181101,000000,30.71,31.17,30.5,30.87,64490,0
+DSGX.US,D,20181102,000000,30.87,31.22,30.44,30.62,51508,0
+DSGX.US,D,20181105,000000,30.61,30.8,30.25,30.71,165674,0
+DSGX.US,D,20181106,000000,30.5,31.04,30.5,30.96,66771,0
+DSGX.US,D,20181107,000000,31.15,31.79,31.15,31.29,94063,0
+DSGX.US,D,20181108,000000,31.28,31.59,30.97,31.11,31578,0
+DSGX.US,D,20181109,000000,30.87,31.23,30.32,30.49,48257,0
+DSGX.US,D,20181112,000000,30.25,30.425,28.82,29.02,106517,0
+DSGX.US,D,20181113,000000,29.27,29.27,28.32,28.44,109927,0
+DSGX.US,D,20181114,000000,28.58,29.14,28.32,28.6,81789,0
+DSGX.US,D,20181115,000000,28.32,28.9495,28.28,28.65,53909,0
+DSGX.US,D,20181116,000000,28.47,28.93,28.32,28.8,50235,0
+DSGX.US,D,20181119,000000,28.74,28.74,27.26,27.41,117730,0
+DSGX.US,D,20181120,000000,27,27.27,26.47,27.1,134467,0
+DSGX.US,D,20181121,000000,27.2,27.9,27.2,27.6,59228,0
+DSGX.US,D,20181123,000000,27.6,27.95,27.6,27.78,14969,0
+DSGX.US,D,20181126,000000,28.1,28.56,27.79,28.5,71916,0
+DSGX.US,D,20181127,000000,28.31,28.45,27.84,27.93,64112,0
+DSGX.US,D,20181128,000000,27.94,29.01,27.94,28.88,65385,0
+DSGX.US,D,20181129,000000,28.4,29.37,28.27,28.91,137497,0
+DSGX.US,D,20181130,000000,28.92,29.52,28.72,29.42,95833,0
+DSGX.US,D,20181203,000000,30,30.13,29.23,29.61,114633,0
+DSGX.US,D,20181204,000000,29.71,29.75,28.41,28.49,112258,0
+DSGX.US,D,20181206,000000,27.73,27.94,27.27,27.74,122420,0
+DSGX.US,D,20181207,000000,27.91,28.24,27.43,27.64,96570,0
+DSGX.US,D,20181210,000000,27.65,28.27,27.37,28.12,168802,0
+DSGX.US,D,20181211,000000,28.53,28.53,27.8454,28.01,77888,0
+DSGX.US,D,20181212,000000,28.27,29.04,28.25,28.37,64206,0
+DSGX.US,D,20181213,000000,28.43,28.7,28.31,28.38,62190,0
+DSGX.US,D,20181214,000000,28.08,28.2,26.87,26.93,159971,0
+DSGX.US,D,20181217,000000,26.94,27.19,26.32,26.37,126010,0
+DSGX.US,D,20181218,000000,26.42,27.26,26.42,27.17,128609,0
+DSGX.US,D,20181219,000000,27.16,27.75,26.98,27.18,101218,0
+DSGX.US,D,20181220,000000,27.02,27.36,26.185,26.47,105877,0
+DSGX.US,D,20181221,000000,26.48,26.48,25.45,25.55,277491,0
+DSGX.US,D,20181224,000000,25.21,25.77,25.21,25.45,32365,0
+DSGX.US,D,20181226,000000,25.5,26.02,25.26,26.02,67652,0
+DSGX.US,D,20181227,000000,25.65,26.36,25.65,26.3,107268,0
+DSGX.US,D,20181228,000000,26.56,26.58,26.1,26.26,89032,0
+DSGX.US,D,20181231,000000,26.61,26.71,26.12,26.46,69157,0
+DSGX.US,D,20190102,000000,26.11,26.62,26,26.28,103227,0
+DSGX.US,D,20190103,000000,26.345,26.345,25.19,25.25,108450,0
+DSGX.US,D,20190104,000000,25.7,26.39,25.47,26.32,93012,0
+DSGX.US,D,20190107,000000,26.4,27.44,26.3,27.34,110291,0
+DSGX.US,D,20190108,000000,27.47,28.15,27.47,28.1,68514,0
+DSGX.US,D,20190109,000000,28.59,28.59,28.17,28.29,76517,0
+DSGX.US,D,20190110,000000,28,28.58,27.87,28.47,54599,0
+DSGX.US,D,20190111,000000,28.44,28.73,28.28,28.58,48553,0
+DSGX.US,D,20190114,000000,28.31,28.55,28.03,28.31,63938,0
+DSGX.US,D,20190115,000000,28.22,28.74,28.22,28.58,51652,0
+DSGX.US,D,20190116,000000,28.7,28.93,28.7,28.9,35575,0
+DSGX.US,D,20190117,000000,28.8,29.24,28.8,29.22,56456,0
+DSGX.US,D,20190118,000000,29.32,30.39,29.32,30.15,104799,0
+DSGX.US,D,20190122,000000,30.02,30.54,29.6,30.02,74383,0
+DSGX.US,D,20190123,000000,30.14,30.56,29.97,30.52,102308,0
+DSGX.US,D,20190124,000000,30.61,30.93,30.51,30.75,68111,0
+DSGX.US,D,20190125,000000,29.38,30.88,29.23,30.64,302624,0
+DSGX.US,D,20190128,000000,30.5,30.62,29.78,30.22,104879,0
+DSGX.US,D,20190129,000000,30.2,30.47,30.045,30.21,86131,0
+DSGX.US,D,20190130,000000,30.46,31.03,30.365,30.72,68731,0
+DSGX.US,D,20190131,000000,30.91,31.26,30.72,31.06,112382,0
+DSGX.US,D,20190201,000000,31.34,31.74,31.28,31.73,71251,0
+DSGX.US,D,20190204,000000,31.62,32.14,31.62,32.06,58330,0
+DSGX.US,D,20190205,000000,32.24,32.38,32.06,32.28,36025,0
+DSGX.US,D,20190206,000000,31.89,32.03,31.68,31.85,37261,0
+DSGX.US,D,20190207,000000,31.51,31.84,31.46,31.51,50710,0
+DSGX.US,D,20190208,000000,31.47,31.99,31.42,31.91,49335,0
+DSGX.US,D,20190211,000000,31.91,32.24,31.91,32.19,292723,0
+DSGX.US,D,20190212,000000,32.47,32.47,32.03,32.34,72991,0
+DSGX.US,D,20190213,000000,32.15,32.63,32.14,32.48,50104,0
+DSGX.US,D,20190214,000000,32.48,33.02,32.38,32.9,41458,0
+DSGX.US,D,20190215,000000,33.21,33.21,32.79,33.17,126446,0
+DSGX.US,D,20190219,000000,32.96,33.565,32.95,33.4,103214,0
+DSGX.US,D,20190220,000000,33.39,33.57,33.27,33.55,131110,0
+DSGX.US,D,20190221,000000,33.55,33.99,33.45,33.79,109232,0
+DSGX.US,D,20190222,000000,33.8,34.19,33.8,34.16,83565,0
+DSGX.US,D,20190225,000000,34.38,34.73,34.31,34.37,97409,0
+DSGX.US,D,20190226,000000,34.31,34.6,34.23,34.54,56283,0
+DSGX.US,D,20190227,000000,34.54,34.78,34.45,34.66,58077,0
+DSGX.US,D,20190228,000000,34.67,34.77,34.45,34.54,133092,0
+DSGX.US,D,20190301,000000,34.57,34.66,34.41,34.52,81610,0
+DSGX.US,D,20190304,000000,34.57,34.67,34.44,34.57,125067,0
+DSGX.US,D,20190305,000000,34.7,34.78,34.36,34.39,115507,0
+DSGX.US,D,20190306,000000,34.305,34.39,33.75,34.08,146255,0
+DSGX.US,D,20190307,000000,33.91,34.83,33.7,34.35,176038,0
+DSGX.US,D,20190308,000000,34.01,34.68,33.79,34.62,96421,0
+DSGX.US,D,20190311,000000,34.63,35.8,34.63,35.56,108173,0
+DSGX.US,D,20190312,000000,35.57,35.7,35.24,35.59,105777,0
+DSGX.US,D,20190313,000000,35.76,35.76,34.93,34.98,96039,0
+DSGX.US,D,20190314,000000,34.94,35.44,34.72,35.37,69461,0
+DSGX.US,D,20190315,000000,35.51,35.51,34.85,34.94,88413,0
+DSGX.US,D,20190318,000000,34.94,35.39,34.81,35.34,66636,0
+DSGX.US,D,20190319,000000,35.52,35.76,35.32,35.66,44837,0
+DSGX.US,D,20190320,000000,35.51,35.75,35.38,35.39,43498,0
+DSGX.US,D,20190321,000000,35.22,35.9,35.14,35.79,79947,0
+DSGX.US,D,20190322,000000,35.445,35.68,34.43,34.5,69462,0
+DSGX.US,D,20190325,000000,34.5,34.99,34.141,34.87,56670,0
+DSGX.US,D,20190326,000000,35.21,35.21,34.66,34.89,148019,0
+DSGX.US,D,20190327,000000,34.94,35.7,34.8,35.64,94524,0
+DSGX.US,D,20190328,000000,35.65,36.12,35.56,35.96,75294,0
+DSGX.US,D,20190329,000000,36.32,36.44,35.94,36.38,55822,0
+DSGX.US,D,20190401,000000,36.7,37.18,36.65,37.11,80808,0
+DSGX.US,D,20190402,000000,37.4,37.9,37.05,37.61,112572,0
+DSGX.US,D,20190403,000000,37.85,38.31,37.7008,38.27,107823,0
+DSGX.US,D,20190404,000000,38.24,38.53,38.05,38.45,344805,0
+DSGX.US,D,20190405,000000,38.54,38.7,38.25,38.47,63600,0
+DSGX.US,D,20190408,000000,38.57,39.16,38.46,39.05,65837,0
+DSGX.US,D,20190409,000000,39.02,39.27,38.95,39.2,78013,0
+DSGX.US,D,20190410,000000,39.14,39.99,38.92,38.95,832351,0
+DSGX.US,D,20190411,000000,38.76,38.76,37.035,37.53,359915,0
+DSGX.US,D,20190412,000000,37.5,38.02,37.35,37.85,82973,0
+DSGX.US,D,20190415,000000,37.92,38.2295,37.55,37.69,70353,0
+DSGX.US,D,20190416,000000,37.75,38.15,37.52,37.59,83668,0
+DSGX.US,D,20190417,000000,37.89,37.89,37.22,37.77,71549,0
+DSGX.US,D,20190418,000000,37.81,37.87,37.35,37.71,62795,0
+DSGX.US,D,20190422,000000,37.53,38.27,37.53,38.16,46911,0
+DSGX.US,D,20190423,000000,38.22,38.65,37.36,37.42,123894,0
+DSGX.US,D,20190424,000000,37.42,38.11,37.39,37.98,139904,0
+DSGX.US,D,20190425,000000,38.19,38.75,38.0225,38.65,116894,0
+DSGX.US,D,20190426,000000,38.92,39.6,38.77,39.19,135568,0
+DSGX.US,D,20190429,000000,39.32,39.76,39.19,39.68,93376,0
+DSGX.US,D,20190430,000000,40,40.169,39.6451,39.98,108782,0
+DSGX.US,D,20190501,000000,40.11,40.11,39.69,40.01,112051,0
+DSGX.US,D,20190502,000000,40.18,40.58,39.69,40.19,98927,0
+DSGX.US,D,20190503,000000,40.39,40.98,40.14,40.85,86019,0
+DSGX.US,D,20190506,000000,40.4,40.92,40.13,40.63,113725,0
+DSGX.US,D,20190507,000000,40.37,40.7,40.01,40.28,127483,0
+DSGX.US,D,20190508,000000,40.145,40.79,40.145,40.53,172473,0
+DSGX.US,D,20190509,000000,40.07,40.71,40,40.67,106451,0
+DSGX.US,D,20190510,000000,40.62,40.9,39.89,40.32,152396,0
+DSGX.US,D,20190513,000000,39.95,40.02,39.31,39.34,135854,0
+DSGX.US,D,20190514,000000,39.2,40.49,39.1,40.07,92350,0
+DSGX.US,D,20190515,000000,39.75,40.49,39.73,40.17,93732,0
+DSGX.US,D,20190516,000000,39.92,40.87,39.92,40.83,268336,0
+DSGX.US,D,20190517,000000,40.71,40.85,40.44,40.5,162914,0
+DSGX.US,D,20190520,000000,40.29,40.59,40.05,40.34,57086,0
+DSGX.US,D,20190521,000000,40.55,41.19,40.55,40.87,76448,0
+DSGX.US,D,20190522,000000,40.73,41.48,40.6254,41.14,152623,0
+DSGX.US,D,20190523,000000,40.87,40.87,40.37,40.6,130896,0
+DSGX.US,D,20190524,000000,40.79,40.9,40.3,40.45,61404,0
+DSGX.US,D,20190528,000000,40.9,41.6,40.59,41.1,144145,0
+DSGX.US,D,20190529,000000,40.97,41.04,40.19,40.37,103937,0
+DSGX.US,D,20190530,000000,40.25,41.426,40.25,40.82,187077,0
+DSGX.US,D,20190531,000000,40.23,40.57,39.65,40.1,122379,0
+DSGX.US,D,20190603,000000,40.08,40.08,38.49,39.02,189509,0
+DSGX.US,D,20190604,000000,39.16,39.16,38.34,39,131672,0
+DSGX.US,D,20190605,000000,37.44,38.5147,36.43,36.63,659438,0
+DSGX.US,D,20190606,000000,36.9,38.46,36.6,37.71,1697870,0
+DSGX.US,D,20190607,000000,38,38.82,37.9,38.71,341591,0
+DSGX.US,D,20190610,000000,38.8,39.33,38.5,38.79,216625,0
+DSGX.US,D,20190611,000000,39.45,39.93,38.74,39.21,228330,0
+DSGX.US,D,20190612,000000,39.04,39.31,38.61,38.8,131482,0
+DSGX.US,D,20190613,000000,38.82,38.97,38.21,38.35,119062,0
+DSGX.US,D,20190614,000000,38.3,38.3,37.79,37.98,104121,0
+DSGX.US,D,20190617,000000,37.92,38.64,37.92,38.26,131286,0
+DSGX.US,D,20190618,000000,38.45,38.87,38.07,38.13,115920,0
+DSGX.US,D,20190619,000000,38.1,38.24,37.39,37.98,191856,0
+DSGX.US,D,20190620,000000,38.5,38.67,37.98,38,124901,0
+DSGX.US,D,20190621,000000,37.79,37.82,36.76,36.8,155310,0
+DSGX.US,D,20190624,000000,36.83,37.48,36.82,37.15,184009,0
+DSGX.US,D,20190625,000000,37.04,37.33,36.27,36.35,139090,0
+DSGX.US,D,20190626,000000,36.5,36.68,35.97,36.26,139898,0
+DSGX.US,D,20190627,000000,36.94,37.22,36.32,36.69,207027,0
+DSGX.US,D,20190628,000000,36.7,37.02,36.32,36.95,95409,0
+DSGX.US,D,20190701,000000,37.26,37.26,36.78,36.9,41057,0
+DSGX.US,D,20190702,000000,36.66,37.66,36.59,37.59,149518,0
+DSGX.US,D,20190703,000000,37.36,37.7,37.33,37.51,127872,0
+DSGX.US,D,20190705,000000,37.34,37.47,36.901,37.32,71305,0
+DSGX.US,D,20190708,000000,37.17,37.25,36.95,37.02,212315,0
+DSGX.US,D,20190709,000000,36.9,37.3,36.66,36.72,94049,0
+DSGX.US,D,20190710,000000,36.72,37.21,36.6144,36.67,95187,0
+DSGX.US,D,20190711,000000,36.73,36.865,36.45,36.66,138296,0
+DSGX.US,D,20190712,000000,36.66,36.89,36.35,36.62,135007,0
+DSGX.US,D,20190715,000000,36.59,37.55,36.59,37.43,82201,0
+DSGX.US,D,20190716,000000,37.44,37.44,36.6,36.61,70252,0
+DSGX.US,D,20190717,000000,36.79,37,36.56,36.61,163398,0
+DSGX.US,D,20190718,000000,36.54,36.91,36.47,36.84,88663,0
+DSGX.US,D,20190719,000000,36.93,37.25,36.81,36.87,77790,0
+DSGX.US,D,20190722,000000,36.91,37.53,36.84,37.1,90582,0
+DSGX.US,D,20190723,000000,36.96,37.19,36.63,36.92,106081,0
+DSGX.US,D,20190724,000000,36.96,37.5613,36.76,37.56,100541,0
+DSGX.US,D,20190725,000000,37.41,37.91,37.39,37.73,64442,0
+DSGX.US,D,20190726,000000,37.8,38.48,37.8,38.14,142974,0
+DSGX.US,D,20190729,000000,38.15,38.15,37.35,37.66,81821,0
+DSGX.US,D,20190730,000000,37.6,37.68,36.77,36.97,90959,0
+DSGX.US,D,20190731,000000,36.95,37.1609,35.915,36.3,111611,0
+DSGX.US,D,20190801,000000,35.47,36.97,35.47,36.3,96343,0
+DSGX.US,D,20190802,000000,36.05,36.08,35.17,35.57,71173,0
+DSGX.US,D,20190805,000000,35,35.21,34.28,34.57,51713,0
+DSGX.US,D,20190806,000000,34.24,35.525,34.08,34.36,80212,0
+DSGX.US,D,20190807,000000,34.14,34.335,33.84,34.12,70123,0
+DSGX.US,D,20190808,000000,34.41,35.2439,34.22,35.21,38341,0
+DSGX.US,D,20190809,000000,35.08,35.12,34.7,34.88,44763,0
+DSGX.US,D,20190812,000000,34.7,34.81,34.06,34.21,50079,0
+DSGX.US,D,20190813,000000,34.05,34.87,34.05,34.7,96539,0
+DSGX.US,D,20190814,000000,34.29,34.44,33.495,33.69,81980,0
+DSGX.US,D,20190815,000000,33.72,33.99,33.35,33.68,122909,0
+DSGX.US,D,20190816,000000,33.73,34.36,33.71,34.28,58889,0
+DSGX.US,D,20190819,000000,34.59,34.795,34.49,34.74,58731,0
+DSGX.US,D,20190820,000000,34.61,34.81,34.59,34.61,87446,0
+DSGX.US,D,20190821,000000,35.02,35.82,35.02,35.53,127722,0
+DSGX.US,D,20190822,000000,35.79,35.89,35.08,35.57,124057,0
+DSGX.US,D,20190823,000000,35.58,36.02,34.98,35.02,98569,0
+DSGX.US,D,20190826,000000,35.2,35.255,34.36,34.73,162545,0
+DSGX.US,D,20190827,000000,34.75,35.11,34.51,34.86,132009,0
+DSGX.US,D,20190828,000000,34.505,34.8,34.29,34.61,83667,0
+DSGX.US,D,20190829,000000,34.9,35.28,34.9,35.19,115548,0
+DSGX.US,D,20190830,000000,35.24,35.52,34.88,35.48,75325,0
+DSGX.US,D,20190903,000000,35.26,35.68,35.25,35.53,74889,0
+DSGX.US,D,20190904,000000,35.92,36.45,35.73,36.24,142496,0
+DSGX.US,D,20190905,000000,36.25,40.99,36.25,39.93,292243,0
+DSGX.US,D,20190906,000000,40.1,40.83,39.89,39.9,136862,0
+DSGX.US,D,20190909,000000,39.91,39.96,39.25,39.75,95476,0
+DSGX.US,D,20190910,000000,39.37,39.94,39.19,39.44,90055,0
+DSGX.US,D,20190911,000000,39.33,40,39.33,39.82,76013,0
+DSGX.US,D,20190912,000000,39.7196,40.1,39.54,39.73,78367,0
+DSGX.US,D,20190913,000000,39.85,39.86,39.5,39.75,93410,0
+DSGX.US,D,20190916,000000,39.49,39.92,39.34,39.81,109511,0
+DSGX.US,D,20190917,000000,39.76,39.8,39.09,39.25,155111,0
+DSGX.US,D,20190918,000000,39.14,39.47,38.94,39.47,47502,0
+DSGX.US,D,20190919,000000,39.75,39.93,39.4,39.66,68027,0
+DSGX.US,D,20190920,000000,39.89,40.15,39.56,39.81,74162,0
+DSGX.US,D,20190923,000000,39.92,39.92,39.2,39.33,88003,0
+DSGX.US,D,20190924,000000,39.52,39.66,39.12,39.47,71709,0
+DSGX.US,D,20190925,000000,39.19,39.62,38.6,39.59,50195,0
+DSGX.US,D,20190926,000000,39.4,39.875,39.26,39.83,87699,0
+DSGX.US,D,20190927,000000,39.74,40.48,39.64,39.66,111895,0
+DSGX.US,D,20190930,000000,39.86,40.41,39.47,40.31,78329,0
+DSGX.US,D,20191001,000000,40.24,40.66,39.61,39.68,58686,0
+DSGX.US,D,20191002,000000,39.31,39.47,38.29,38.85,78038,0
+DSGX.US,D,20191003,000000,38.9,39.355,38.35,39.11,48894,0
+DSGX.US,D,20191004,000000,39.17,39.64,39.17,39.6,41712,0
+DSGX.US,D,20191007,000000,39.55,39.7825,39.5,39.6,32810,0
+DSGX.US,D,20191008,000000,39.44,39.6,39.07,39.18,39991,0
+DSGX.US,D,20191009,000000,39.34,39.6,39.19,39.21,45087,0
+DSGX.US,D,20191010,000000,39.22,39.71,39.16,39.49,40348,0
+DSGX.US,D,20191011,000000,40.13,40.68,39.99,40.4,72802,0
+DSGX.US,D,20191014,000000,40.27,40.345,40,40.05,21587,0
+DSGX.US,D,20191015,000000,40.28,41.05,40.135,40.47,52834,0
+DSGX.US,D,20191016,000000,40.38,40.48,39.88,40.28,91308,0
+DSGX.US,D,20191017,000000,40.38,40.71,40.31,40.51,38259,0
+DSGX.US,D,20191018,000000,40.16,40.41,39.02,39.33,86532,0
+DSGX.US,D,20191021,000000,39.34,39.9,39.18,39.6,46362,0
+DSGX.US,D,20191022,000000,39.89,39.9,39.28,39.37,48111,0
+DSGX.US,D,20191023,000000,39.38,39.51,38.245,38.68,50441,0
+DSGX.US,D,20191024,000000,39.19,39.19,38.7,38.78,44481,0
+DSGX.US,D,20191025,000000,38.639,38.74,38.1,38.25,39029,0
+DSGX.US,D,20191028,000000,38.47,39.04,38.37,38.87,69241,0
+DSGX.US,D,20191029,000000,39,39.27,38.7,39.2,62405,0
+DSGX.US,D,20191030,000000,39.13,39.34,38.695,39.08,104190,0
+DSGX.US,D,20191031,000000,39.13,39.205,38.68,38.91,67443,0
+DSGX.US,D,20191101,000000,39.41,39.65,39.25,39.55,73814,0
+DSGX.US,D,20191104,000000,39.42,39.89,39.32,39.8,59152,0
+DSGX.US,D,20191105,000000,39.88,40.01,38.85,38.88,82666,0
+DSGX.US,D,20191106,000000,39.26,39.26,38.65,38.88,86243,0
+DSGX.US,D,20191107,000000,39.21,39.23,38.9,39.1,36932,0
+DSGX.US,D,20191108,000000,39.04,40.47,39.04,40.42,102620,0
+DSGX.US,D,20191111,000000,40.08,40.53,40.08,40.38,41537,0
+DSGX.US,D,20191112,000000,40.42,40.84,39.78,39.87,41216,0
+DSGX.US,D,20191113,000000,39.6,40.33,39.6,40.31,62328,0
+DSGX.US,D,20191114,000000,40.43,40.86,40.33,40.4,44500,0
+DSGX.US,D,20191115,000000,40.56,41.28,40.25,41.13,54415,0
+DSGX.US,D,20191118,000000,41.18,41.59,40.905,41.55,53867,0
+DSGX.US,D,20191119,000000,42.07,42.13,41.58,41.8,70059,0
+DSGX.US,D,20191120,000000,41.95,42.26,41.89,42.26,115707,0
+DSGX.US,D,20191121,000000,42.43,42.43,41.964,42.21,116592,0
+DSGX.US,D,20191122,000000,42.18,42.36,41.94,42.23,31376,0
+DSGX.US,D,20191125,000000,42.17,42.6,42.12,42.59,56935,0
+DSGX.US,D,20191126,000000,42.67,43.32,42.66,43.24,68762,0
+DSGX.US,D,20191127,000000,43.47,43.76,42.94,43.14,62710,0
+DSGX.US,D,20191129,000000,42.98,43.195,42.66,42.83,31243,0
+DSGX.US,D,20191202,000000,43.6,43.6,42.17,42.86,145942,0
+DSGX.US,D,20191203,000000,42.37,42.67,42.02,42.03,80931,0
+DSGX.US,D,20191204,000000,42.4,42.76,42.04,42.57,106294,0
+DSGX.US,D,20191205,000000,42.4,43.26,39.96,40.87,190230,0
+DSGX.US,D,20191206,000000,40.67,42.18,40.67,41.38,139537,0
+DSGX.US,D,20191209,000000,41.2,41.81,41.2,41.57,84491,0
+DSGX.US,D,20191210,000000,41.47,42.17,41.39,42.11,61383,0
+DSGX.US,D,20191211,000000,42.14,42.43,41.574,41.81,79155,0
+DSGX.US,D,20191212,000000,41.57,41.77,41,41.16,59630,0
+DSGX.US,D,20191213,000000,41.2,41.54,40.54,40.68,138810,0
+DSGX.US,D,20191216,000000,41.02,41.58,40.78,41.48,243698,0
+DSGX.US,D,20191217,000000,41.68,41.87,41.19,41.77,76346,0
+DSGX.US,D,20191218,000000,41.73,41.94,41.54,41.89,71380,0
+DSGX.US,D,20191219,000000,41.98,43.03,41.95,42.87,97021,0
+DSGX.US,D,20191220,000000,42.95,43.78,42.71,43.72,183992,0
+DSGX.US,D,20191223,000000,43.71,43.81,42.99,43.06,84008,0
+DSGX.US,D,20191224,000000,42.96,42.96,42.19,42.28,25261,0
+DSGX.US,D,20191226,000000,42.22,42.35,42.12,42.13,31252,0
+DSGX.US,D,20191227,000000,42.06,42.84,42.04,42.66,127335,0
+DSGX.US,D,20191230,000000,42.55,42.91,42.38,42.76,115446,0
+DSGX.US,D,20191231,000000,42.83,42.93,42.43,42.72,95531,0
+DSGX.US,D,20200102,000000,42.57,43.85,42.57,43.85,145018,0
+DSGX.US,D,20200103,000000,43.31,44.01,43.29,43.78,69273,0
+DSGX.US,D,20200106,000000,43.83,44.3,43.38,44.3,75631,0
+DSGX.US,D,20200107,000000,44.39,44.58,44.22,44.51,67180,0
+DSGX.US,D,20200108,000000,44.25,45.09,44.25,44.91,133320,0
+DSGX.US,D,20200109,000000,45.17,46.1,45.17,45.88,104964,0
+DSGX.US,D,20200110,000000,44.72,45.76,44.72,45.1,189809,0
+DSGX.US,D,20200113,000000,45.32,45.72,45.31,45.51,310232,0
+DSGX.US,D,20200114,000000,45.54,45.99,45.34,45.54,426246,0
+DSGX.US,D,20200115,000000,45.68,46.09,45.64,45.98,145681,0
+DSGX.US,D,20200116,000000,46.33,46.33,45.8,46.04,66745,0
+DSGX.US,D,20200117,000000,46.09,46.44,46.09,46.21,47456,0
+DSGX.US,D,20200121,000000,45.42,46.37,45.42,46.37,62611,0
+DSGX.US,D,20200122,000000,46.8,46.86,46.13,46.33,69750,0
+DSGX.US,D,20200123,000000,46.24,46.56,46.1337,46.25,46794,0
+DSGX.US,D,20200124,000000,46.455,46.51,45.58,45.82,36328,0
+DSGX.US,D,20200127,000000,45.02,45.62,44.6,45.31,81264,0
+DSGX.US,D,20200128,000000,45.59,45.98,45.22,45.95,81416,0
+DSGX.US,D,20200129,000000,46.24,46.41,45.74,45.81,71814,0
+DSGX.US,D,20200130,000000,45.37,45.86,45.14,45.49,70722,0
+DSGX.US,D,20200131,000000,45.66,45.66,44.56,44.81,90045,0
+DSGX.US,D,20200203,000000,45.01,45.84,45,45.49,103058,0
+DSGX.US,D,20200204,000000,46.13,47.04,45.96,46.88,81459,0
+DSGX.US,D,20200205,000000,47.35,47.35,45.65,45.65,92141,0
+DSGX.US,D,20200206,000000,45.63,46.65,45.63,46.37,49812,0
+DSGX.US,D,20200207,000000,46.29,46.64,46.17,46.55,43625,0
+DSGX.US,D,20200210,000000,46.39,46.88,46.33,46.85,59676,0
+DSGX.US,D,20200211,000000,46.92,47.15,46.53,46.55,50095,0
+DSGX.US,D,20200212,000000,46.98,46.98,46.19,46.69,44197,0
+DSGX.US,D,20200213,000000,46.65,47.07,46.65,46.8,25698,0
+DSGX.US,D,20200214,000000,46.99,47.43,46.71,46.97,106973,0
+DSGX.US,D,20200218,000000,46.61,46.92,46.27,46.41,45602,0
+DSGX.US,D,20200219,000000,46.39,46.88,46.2,46.25,115922,0
+DSGX.US,D,20200220,000000,46.17,46.18,44.93,45.81,100466,0
+DSGX.US,D,20200221,000000,45.8,45.8,44.85,45.08,72629,0
+DSGX.US,D,20200224,000000,44.04,44.53,43.22,43.68,79652,0
+DSGX.US,D,20200225,000000,43.81,44.12,42.8,43.01,168096,0
+DSGX.US,D,20200226,000000,42.7666,43.93,42.7666,43.17,191667,0
+DSGX.US,D,20200227,000000,42.44,43.05,41.76,42.59,296152,0
+DSGX.US,D,20200228,000000,41.43,41.74,40.5,41.32,182770,0
+DSGX.US,D,20200302,000000,41.78,42.24,40.93,42.24,158427,0
+DSGX.US,D,20200303,000000,42.39,42.69,40.47,40.54,127948,0
+DSGX.US,D,20200304,000000,40.7,40.83,39.93,40,266645,0
+DSGX.US,D,20200305,000000,39.75,42.89,38.84,42.55,271757,0
+DSGX.US,D,20200306,000000,41.815,41.815,38.89,39.71,185071,0
+DSGX.US,D,20200309,000000,37.85,38.49,36.21,36.28,200620,0
+DSGX.US,D,20200310,000000,37,37.86,36.58,37.61,260944,0
+DSGX.US,D,20200311,000000,36.83,38,36.495,37.03,204392,0
+DSGX.US,D,20200312,000000,35.53,35.81,33.34,33.78,268918,0
+DSGX.US,D,20200313,000000,35.08,35.08,32.87,34.61,192325,0
+DSGX.US,D,20200316,000000,31.8,32.77,30.03,31.07,254213,0
+DSGX.US,D,20200317,000000,31.37,32.72,29.24,32.23,238001,0
+DSGX.US,D,20200318,000000,30.7,31.08,24.35,29.14,231063,0
+DSGX.US,D,20200319,000000,29,30.43,27.67,30.33,131279,0
+DSGX.US,D,20200320,000000,30.61,32.99,30.1506,30.66,287870,0
+DSGX.US,D,20200323,000000,30.56,30.67,28.33,29.16,318068,0
+DSGX.US,D,20200324,000000,30.23,31.55,30.23,31.48,250255,0
+DSGX.US,D,20200325,000000,31.52,33.71,30.88,32.3,253805,0
+DSGX.US,D,20200326,000000,32,33.44,32,32.8,240870,0
+DSGX.US,D,20200327,000000,31.9,32.07,29.93,31.47,383758,0
+DSGX.US,D,20200330,000000,31.68,32.7,31.06,32.54,252124,0
+DSGX.US,D,20200331,000000,32.85,34.86,32.19,34.39,202934,0
+DSGX.US,D,20200401,000000,33.57,34.63,32.77,33.63,235034,0
+DSGX.US,D,20200402,000000,33.55,34.115,32.67,33.06,162690,0
+DSGX.US,D,20200403,000000,33.07,33.14,32.17,33.01,236384,0
+DSGX.US,D,20200406,000000,33.95,36.2,33.7015,36.01,206857,0
+DSGX.US,D,20200407,000000,36.81,37.44,35.57,35.63,118133,0
+DSGX.US,D,20200408,000000,35.93,36.98,35.59,36.72,132103,0
+DSGX.US,D,20200409,000000,37.4,37.4,36.22,36.91,104537,0
+DSGX.US,D,20200413,000000,36.45,37.9,36.45,37.58,136484,0
+DSGX.US,D,20200414,000000,38.23,39.57,38.13,39.33,171882,0
+DSGX.US,D,20200415,000000,38.54,39.7,37.93,38,174610,0
+DSGX.US,D,20200416,000000,38.25,38.67,37.98,38.63,95224,0
+DSGX.US,D,20200417,000000,39.47,40.18,39.2,39.78,129111,0
+DSGX.US,D,20200420,000000,39.31,40.33,39.05,40.13,213706,0
+DSGX.US,D,20200421,000000,39.14,39.94,37.56,37.93,149628,0
+DSGX.US,D,20200422,000000,38.69,39.52,38.57,39.48,179873,0
+DSGX.US,D,20200423,000000,39.78,39.88,38.82,38.88,200227,0
+DSGX.US,D,20200424,000000,39.09,39.53,38.84,39.44,208548,0
+DSGX.US,D,20200427,000000,39.77,40.1,39.2,39.87,158208,0
+DSGX.US,D,20200428,000000,40.43,40.49,39.44,39.78,118990,0
+DSGX.US,D,20200429,000000,41.23,43,40.76,42.92,339893,0
+DSGX.US,D,20200430,000000,42.5,42.93,41.9,42.08,435028,0
+DSGX.US,D,20200501,000000,41.36,42.19,41.184,41.59,171187,0
+DSGX.US,D,20200504,000000,41.48,42.69,41.0644,42.59,196623,0
+DSGX.US,D,20200505,000000,43.2,43.58,42.56,42.57,120913,0
+DSGX.US,D,20200506,000000,43.07,44.65,42.68,44.17,253691,0
+DSGX.US,D,20200507,000000,44.81,45.75,44.59,45.3,221333,0
+DSGX.US,D,20200508,000000,45.78,46.24,45.18,45.37,206541,0
+DSGX.US,D,20200511,000000,45.18,45.62,45.02,45.25,164906,0
+DSGX.US,D,20200512,000000,45.6,45.91,44.55,44.61,191164,0
+DSGX.US,D,20200513,000000,44.595,44.73,42.5,42.82,136234,0
+DSGX.US,D,20200514,000000,42.21,43.34,41.69,43.19,163285,0
+DSGX.US,D,20200515,000000,42.99,44.31,42.79,44.26,148277,0
+DSGX.US,D,20200518,000000,45.19,45.84,44.27,44.56,88238,0
+DSGX.US,D,20200519,000000,44.6,46.1,44.6,44.74,121236,0
+DSGX.US,D,20200520,000000,44.81,45.13,44.11,44.44,108392,0
+DSGX.US,D,20200521,000000,44.475,44.72,43.575,44.59,87926,0
+DSGX.US,D,20200522,000000,44.15,45.81,44.09,45.62,124047,0
+DSGX.US,D,20200526,000000,46.38,47.2,45.785,45.95,168700,0
+DSGX.US,D,20200527,000000,46.21,46.22,44.04,45.1,199680,0
+DSGX.US,D,20200528,000000,45.16,46.1744,43.54,45.35,463234,0
+DSGX.US,D,20200529,000000,45.3,47.72,45.3,47.59,255324,0
+DSGX.US,D,20200601,000000,47.5,49.28,47.42,49.24,209662,0
+DSGX.US,D,20200602,000000,49.54,50.04,48.61,49.16,179842,0
+DSGX.US,D,20200603,000000,49.26,49.38,48.64,49.24,90851,0
+DSGX.US,D,20200604,000000,49.66,49.94,48.9,49.07,171585,0
+DSGX.US,D,20200605,000000,49.83,50.07,48.96,49.5,424885,0
+DSGX.US,D,20200608,000000,49.78,50.32,49.19,49.91,163239,0
+DSGX.US,D,20200609,000000,49.38,50.3,49.38,50,110860,0
+DSGX.US,D,20200610,000000,50.2,50.79,49.94,50.61,113413,0
+DSGX.US,D,20200611,000000,49.95,49.95,48.86,48.99,416015,0
+DSGX.US,D,20200612,000000,49.65,50.26,48.46,49.29,287671,0
+DSGX.US,D,20200615,000000,49.04,50.53,48.37,49.72,154918,0
+DSGX.US,D,20200616,000000,50.4,51.36,50.3,50.58,210269,0
+DSGX.US,D,20200617,000000,50.77,51.45,50.36,50.79,80189,0
+DSGX.US,D,20200618,000000,50.8,51.4,50.62,51.2,95995,0
+DSGX.US,D,20200619,000000,51.12,51.99,50.53,51.85,213428,0
+DSGX.US,D,20200622,000000,52.19,53.3,51.73,52.56,265857,0
+DSGX.US,D,20200623,000000,53.06,53.18,52.26,52.44,173308,0
+DSGX.US,D,20200624,000000,52.27,52.58,50.97,51.4,169915,0
+DSGX.US,D,20200625,000000,51.25,51.5,50.22,51.43,135595,0
+DSGX.US,D,20200626,000000,51.26,51.62,50.59,50.69,114502,0
+DSGX.US,D,20200629,000000,50.69,51.22,49.79,50.79,138333,0
+DSGX.US,D,20200630,000000,50.75,53.02,50.75,52.9,168532,0
+DSGX.US,D,20200701,000000,53.03,53.529,52.09,52.76,76605,0
+DSGX.US,D,20200702,000000,53.17,54.4,52.86,54.13,137950,0
+DSGX.US,D,20200706,000000,54.68,56.025,54.68,55.83,211621,0
+DSGX.US,D,20200707,000000,55.77,56.73,55.25,55.35,194337,0
+DSGX.US,D,20200708,000000,55.49,56.06,54.78,54.88,184923,0
+DSGX.US,D,20200709,000000,54.88,55.69,54.21,55.03,187830,0
+DSGX.US,D,20200710,000000,55.11,55.61,52.93,54.53,179809,0
+DSGX.US,D,20200713,000000,54.83,55,52.22,52.33,197070,0
+DSGX.US,D,20200714,000000,51.97,52.65,51.0401,51.82,204305,0
+DSGX.US,D,20200715,000000,52.19,52.95,51.52,52.87,229848,0
+DSGX.US,D,20200716,000000,52.39,52.39,50.53,51.59,199187,0
+DSGX.US,D,20200717,000000,51.66,52.21,51.13,52,109911,0
+DSGX.US,D,20200720,000000,52.13,54.18,52.13,53.94,209568,0
+DSGX.US,D,20200721,000000,54.31,54.31,51.99,52.13,114201,0
+DSGX.US,D,20200722,000000,52.13,52.93,51.93,52.83,129395,0
+DSGX.US,D,20200723,000000,52.83,54.24,52.46,52.82,161950,0
+DSGX.US,D,20200724,000000,52.35,52.8,51.38,52.72,126807,0
+DSGX.US,D,20200727,000000,53.21,53.88,52.84,53.82,94872,0
+DSGX.US,D,20200728,000000,53.51,54.08,53.15,53.7,114280,0
+DSGX.US,D,20200729,000000,54,55.55,54,55.13,122912,0
+DSGX.US,D,20200730,000000,54.56,55.78,54.2,55.57,82021,0
+DSGX.US,D,20200731,000000,56.2,56.46,55.48,56.33,153256,0
+DSGX.US,D,20200803,000000,56.85,57.02,56.08,56.44,67063,0
+DSGX.US,D,20200804,000000,56.5,57.51,55.63,57.46,227210,0
+DSGX.US,D,20200805,000000,57.74,58.04,57.13,57.96,113720,0
+DSGX.US,D,20200806,000000,58.09,58.75,56.85,58.68,152819,0
+DSGX.US,D,20200807,000000,58.52,58.52,57.14,57.82,98083,0
+DSGX.US,D,20200810,000000,57.58,57.64,56.22,56.47,219106,0
+DSGX.US,D,20200811,000000,56.37,56.85,55.4,55.44,111498,0
+DSGX.US,D,20200812,000000,55.56,56.23,54.73,54.76,172991,0
+DSGX.US,D,20200813,000000,55.285,56.16,55.2,55.49,145280,0
+DSGX.US,D,20200814,000000,55.15,55.39,54.35,54.47,91863,0
+DSGX.US,D,20200817,000000,54.61,55.59,54.6,54.86,103820,0
+DSGX.US,D,20200818,000000,55.07,56,54.7206,55.99,75100,0
+DSGX.US,D,20200819,000000,56.15,56.86,55.7,56.2,153384,0
+DSGX.US,D,20200820,000000,56.045,57.89,55.85,57.72,76075,0
+DSGX.US,D,20200821,000000,57.83,58.28,56.84,57.4,124056,0
+DSGX.US,D,20200824,000000,57.52,58.82,57.25,57.75,93219,0
+DSGX.US,D,20200825,000000,58.11,58.5123,57.45,57.8,105910,0
+DSGX.US,D,20200826,000000,57.9,60.34,57.9,60.06,281148,0
+DSGX.US,D,20200827,000000,60.5,61.34,59.9,60.82,454929,0
+DSGX.US,D,20200828,000000,61.3,61.44,60.5107,61.14,128043,0
+DSGX.US,D,20200831,000000,61.4,61.75,60.56,60.95,228610,0
+DSGX.US,D,20200901,000000,61.01,62.45,61.01,62.44,203908,0
+DSGX.US,D,20200902,000000,63.11,63.11,60.92,61.26,171897,0
+DSGX.US,D,20200903,000000,61.27,61.27,57.31,58.19,217985,0
+DSGX.US,D,20200904,000000,57.84,58.09,54.915,56.87,164021,0
+DSGX.US,D,20200908,000000,55.52,56.84,54.3,55.85,178137,0
+DSGX.US,D,20200909,000000,56.64,58.31,55.98,58.08,257571,0
+DSGX.US,D,20200910,000000,57.79,57.99,53.53,54.07,329796,0
+DSGX.US,D,20200911,000000,55.05,55.05,53.32,53.75,147067,0
+DSGX.US,D,20200914,000000,54.45,54.45,52.86,53.47,188213,0
+DSGX.US,D,20200915,000000,53.83,54.14,53.38,53.92,124174,0
+DSGX.US,D,20200916,000000,54.28,54.29,52.7,52.74,154078,0
+DSGX.US,D,20200917,000000,51.69,52.49,51.18,52.43,143969,0
+DSGX.US,D,20200918,000000,52.65,52.8,51.34,51.87,139339,0
+DSGX.US,D,20200921,000000,51.1,52.19,50.57,52.12,148884,0
+DSGX.US,D,20200922,000000,52.39,52.98,51.41,52.71,106699,0
+DSGX.US,D,20200923,000000,52.75,53.32,51.92,52.09,103068,0
+DSGX.US,D,20200924,000000,51.68,52.73,51.31,52.52,106995,0
+DSGX.US,D,20200925,000000,52.58,53.385,52.55,53.33,76714,0
+DSGX.US,D,20200928,000000,54.1,54.37,53.31,53.75,156350,0
+DSGX.US,D,20200929,000000,53.91,55.83,53.91,55.7,169424,0
+DSGX.US,D,20200930,000000,55.56,57.27,55.44,56.98,440150,0
+DSGX.US,D,20201001,000000,57.51,58.85,57.51,57.77,217555,0
+DSGX.US,D,20201002,000000,56.76,57.38,55.28,55.84,126869,0
+DSGX.US,D,20201005,000000,56.37,56.66,55.79,56.22,60291,0
+DSGX.US,D,20201006,000000,56.02,56.81,55.28,56.06,71925,0
+DSGX.US,D,20201007,000000,56.52,56.7499,55.58,55.86,98269,0
+DSGX.US,D,20201008,000000,56.11,56.57,55.06,56.13,97879,0
+DSGX.US,D,20201009,000000,56.4,57.54,55.88,57.07,62005,0
+DSGX.US,D,20201012,000000,57.74,57.92,56.81,56.9,65304,0
+DSGX.US,D,20201013,000000,57.04,57.53,56.82,57.07,92480,0
+DSGX.US,D,20201014,000000,57.38,57.38,55.48,55.94,77198,0
+DSGX.US,D,20201015,000000,54.9,55.67,54.15,55.54,101626,0
+DSGX.US,D,20201016,000000,56.03,56.82,55.58,55.75,78492,0
+DSGX.US,D,20201019,000000,56,57.21,56,56.34,78287,0
+DSGX.US,D,20201020,000000,56.45,56.94,56.22,56.47,50677,0
+DSGX.US,D,20201021,000000,56.62,56.99,55.63,55.63,55251,0
+DSGX.US,D,20201022,000000,56.15,56.15,54.9201,55.66,40079,0
+DSGX.US,D,20201023,000000,56.05,56.05,54.69,55.48,46549,0
+DSGX.US,D,20201026,000000,55.07,55.31,53.94,55.14,83037,0
+DSGX.US,D,20201027,000000,55.23,56.4,55.23,55.6,81569,0
+DSGX.US,D,20201028,000000,54.8,54.89,52.93,53.07,81051,0
+DSGX.US,D,20201029,000000,53.34,53.55,52.81,52.85,67349,0
+DSGX.US,D,20201030,000000,52.28,53.76,51.97,53.76,153342,0
+DSGX.US,D,20201102,000000,53.94,54.68,53.21,54.2,171943,0
+DSGX.US,D,20201103,000000,55.17,55.94,55.11,55.38,68476,0
+DSGX.US,D,20201104,000000,56.38,57.92,56.33,57.75,55235,0
+DSGX.US,D,20201105,000000,58.97,59.1,58.08,58.34,63497,0
+DSGX.US,D,20201106,000000,58.05,59.34,57.9,59.14,111141,0
+DSGX.US,D,20201109,000000,59.74,59.8,55.82,55.9,127071,0
+DSGX.US,D,20201110,000000,55.47,55.795,52.24,52.97,196423,0
+DSGX.US,D,20201111,000000,53.25,54.74,53.25,54.25,151193,0
+DSGX.US,D,20201112,000000,54.22,54.96,53.54,53.67,87649,0
+DSGX.US,D,20201113,000000,55.15,56.78,54.63,55.9,117615,0
+DSGX.US,D,20201116,000000,55.95,56.39,54.34,54.62,87556,0
+DSGX.US,D,20201117,000000,54.54,55.02,54.04,54.91,111651,0
+DSGX.US,D,20201118,000000,54.65,54.84,53.79,54.03,80785,0
+DSGX.US,D,20201119,000000,54.06,55.38,54.06,55.31,67714,0
+DSGX.US,D,20201120,000000,55.34,57.6,55.34,57.48,109986,0
+DSGX.US,D,20201123,000000,57.6,57.6,56.745,57.47,95701,0
+DSGX.US,D,20201124,000000,57.42,57.52,56.73,57.01,69358,0
+DSGX.US,D,20201125,000000,57.5,58.01,57.2,57.94,66651,0
+DSGX.US,D,20201127,000000,57.38,58.25,57.23,58.03,49255,0
+DSGX.US,D,20201130,000000,57.99,59.71,57.99,59.29,222667,0
+DSGX.US,D,20201201,000000,59.86,59.89,58.1,58.48,224903,0
+DSGX.US,D,20201202,000000,58.42,58.42,56.37,56.66,238879,0
+DSGX.US,D,20201203,000000,57.97,61.02,57.28,60.05,244908,0
+DSGX.US,D,20201204,000000,60.28,60.28,57.2,57.67,135300,0
+DSGX.US,D,20201207,000000,57.85,57.85,55.84,56.5,162216,0
+DSGX.US,D,20201208,000000,56.45,57.31,56.45,57.22,102797,0
+DSGX.US,D,20201209,000000,57.01,57.42,56.1,56.1,66601,0
+DSGX.US,D,20201210,000000,55.98,57.08,55.69,56.14,125299,0
+DSGX.US,D,20201211,000000,56.09,56.28,55.63,56.21,70838,0
+DSGX.US,D,20201214,000000,56.6,57.1,56.42,56.57,120180,0
+DSGX.US,D,20201215,000000,56.92,58.08,56.65,57.12,118295,0
+DSGX.US,D,20201216,000000,57.28,57.65,56.61,56.84,101581,0
+DSGX.US,D,20201217,000000,57.03,58.47,56.85,58.4,63572,0
+DSGX.US,D,20201218,000000,58.63,58.63,57.14,57.58,130326,0
+DSGX.US,D,20201221,000000,57.2,58.57,56.36,58.37,104382,0
+DSGX.US,D,20201222,000000,58.56,60.73,58.51,60.64,100690,0
+DSGX.US,D,20201223,000000,60.52,60.56,58.84,58.89,88731,0
+DSGX.US,D,20201224,000000,59.34,59.7,58.88,59.7,40839,0
+DSGX.US,D,20201228,000000,60.635,60.635,58.45,58.52,53415,0
+DSGX.US,D,20201229,000000,58.72,59.9,58.65,59.39,139082,0
+DSGX.US,D,20201230,000000,59.52,59.77,58.14,58.14,55346,0
+DSGX.US,D,20201231,000000,58.3,59.01,58,58.48,63349,0
+DSGX.US,D,20210104,000000,59,59.33,57.04,57.73,149464,0
+DSGX.US,D,20210105,000000,57.63,58.89,57.63,58.82,82355,0
+DSGX.US,D,20210106,000000,58.2,58.2,56.5525,57.2,115532,0
+DSGX.US,D,20210107,000000,57.57,58.65,57.24,58.6,148687,0
+DSGX.US,D,20210108,000000,58.51,60.93,58.51,60.85,129612,0
+DSGX.US,D,20210111,000000,60.56,61.08,58.91,59.04,120324,0
+DSGX.US,D,20210112,000000,58.84,59.275,57.89,58.36,69782,0
+DSGX.US,D,20210113,000000,58.32,58.32,57.12,57.16,53893,0
+DSGX.US,D,20210114,000000,57.42,59.41,57.42,58.96,100528,0
+DSGX.US,D,20210115,000000,58.49,59.01,57.72,58.6,282292,0
+DSGX.US,D,20210119,000000,58.5,61.53,58.5,61,193383,0
+DSGX.US,D,20210120,000000,61.36,63.729,61.36,63.25,280316,0
+DSGX.US,D,20210121,000000,63.43,63.43,62.49,63.26,134262,0
+DSGX.US,D,20210122,000000,63.22,63.22,61.95,62.5,85171,0
+DSGX.US,D,20210125,000000,62.76,63.52,61.73,63.03,100184,0
+DSGX.US,D,20210126,000000,63.04,63.37,62.03,62.15,64784,0
+DSGX.US,D,20210127,000000,61.56,63.23,60.28,62.49,138472,0
+DSGX.US,D,20210128,000000,62.76,63,61.39,61.91,94672,0
+DSGX.US,D,20210129,000000,61.55,62.16,60.75,61.06,59506,0
+DSGX.US,D,20210201,000000,61.34,63.0607,60.83,62.83,93452,0
+DSGX.US,D,20210202,000000,63.22,63.4,62.03,63.04,111077,0
+DSGX.US,D,20210203,000000,63.04,63.5648,62.75,63.04,75845,0
+DSGX.US,D,20210204,000000,63.2,63.3,62.695,63.09,85698,0
+DSGX.US,D,20210205,000000,63.15,64.14,62.68,62.93,71751,0
+DSGX.US,D,20210208,000000,63.05,64,62.72,63.2,117955,0
+DSGX.US,D,20210209,000000,63.18,64.3704,63.18,63.81,58086,0
+DSGX.US,D,20210210,000000,63.98,64.45,62.62,63.71,97070,0
+DSGX.US,D,20210211,000000,64.02,64.24,63.537,64.05,56691,0
+DSGX.US,D,20210212,000000,64.04,64.14,63.2,64.06,58320,0
+DSGX.US,D,20210216,000000,64.2,64.8242,62.09,62.23,109902,0
+DSGX.US,D,20210217,000000,61.68,62.0611,60.27,61.01,124183,0
+DSGX.US,D,20210218,000000,60.44,61.3,60.38,60.97,67250,0
+DSGX.US,D,20210219,000000,61.36,62,60.86,60.98,91681,0
+DSGX.US,D,20210222,000000,60.72,60.89,59.58,59.83,80584,0
+DSGX.US,D,20210223,000000,59,59.35,57,58.82,284194,0
+DSGX.US,D,20210224,000000,58.39,59.13,56.92,58.71,190480,0
+DSGX.US,D,20210225,000000,58,59.94,57.78,58.12,127597,0
+DSGX.US,D,20210226,000000,58.12,59.04,57.49,58.56,96126,0
+DSGX.US,D,20210301,000000,59.77,60.9,59.53,60.86,83539,0
+DSGX.US,D,20210302,000000,61.4,61.4,59.41,59.88,97580,0
+DSGX.US,D,20210303,000000,59.88,60.44,57.855,58.19,121110,0
+DSGX.US,D,20210304,000000,61.32,62.39,58.19,60.61,330955,0
+DSGX.US,D,20210305,000000,61.23,61.23,57.07,58.79,200312,0
+DSGX.US,D,20210308,000000,58.37,59.79,58.07,58.2,136342,0
+DSGX.US,D,20210309,000000,59.59,62.37,59.47,61.96,128071,0
+DSGX.US,D,20210310,000000,62.92,63.11,61.89,62.23,108190,0
+DSGX.US,D,20210311,000000,62.435,63.41,62.435,62.74,104073,0
+DSGX.US,D,20210312,000000,62.35,62.35,60.7,61.96,116546,0
+DSGX.US,D,20210315,000000,62.06,62.585,61.68,62.44,76974,0
+DSGX.US,D,20210316,000000,63.16,64.36,63,63.34,94746,0
+DSGX.US,D,20210317,000000,62.58,62.58,60.99,61.94,110921,0
+DSGX.US,D,20210318,000000,61.05,62.11,60.33,61.05,78522,0
+DSGX.US,D,20210319,000000,61.23,61.7,60.715,61.12,65961,0
+DSGX.US,D,20210322,000000,62.12,62.61,61.4,62.18,53369,0
+DSGX.US,D,20210323,000000,62.55,62.55,61.58,61.77,64215,0
+DSGX.US,D,20210324,000000,62,62.35,59.81,59.9,103892,0
+DSGX.US,D,20210325,000000,58.65,59.6,58.31,58.99,78391,0
+DSGX.US,D,20210326,000000,59.14,59.61,58.51,59.61,103945,0
+DSGX.US,D,20210329,000000,59.34,59.54,58.86,59.35,65430,0
+DSGX.US,D,20210330,000000,59.07,59.31,58.4,59.29,58751,0
+DSGX.US,D,20210331,000000,59.9,61.31,59.74,60.91,67477,0
+DSGX.US,D,20210401,000000,60.96,61.93,60.96,61.9,97296,0
+DSGX.US,D,20210405,000000,62.14,62.29,61.53,61.97,80661,0
+DSGX.US,D,20210406,000000,61.67,63,61.33,62.54,85737,0
+DSGX.US,D,20210407,000000,62.56,63.45,62.32,63.07,146278,0
+DSGX.US,D,20210408,000000,63.68,64.77,63.42,64.23,117475,0
+DSGX.US,D,20210409,000000,64.21,64.67,63.51,64.45,45605,0
+DSGX.US,D,20210412,000000,64.1,65.3,63.54,64.98,86981,0
+DSGX.US,D,20210413,000000,64.69,66.34,64.69,65.36,126861,0
+DSGX.US,D,20210414,000000,65.7427,66.54,65.27,65.81,91638,0
+DSGX.US,D,20210415,000000,66.27,66.71,65.725,65.95,48955,0
+DSGX.US,D,20210416,000000,65.73,66.12,65.55,65.92,37133,0
+DSGX.US,D,20210419,000000,65.87,65.87,64.42,64.66,27751,0
+DSGX.US,D,20210420,000000,64.36,64.92,63.89,64.22,44277,0
+DSGX.US,D,20210421,000000,64.3,65.0566,63.47,64.64,39591,0
+DSGX.US,D,20210422,000000,64.44,65,63.48,64.25,76164,0
+DSGX.US,D,20210423,000000,64.26,64.5,63.35,63.62,59979,0
+DSGX.US,D,20210426,000000,63.54,63.83,63.14,63.59,39795,0
+DSGX.US,D,20210427,000000,64.28,64.69,62.75,63.35,84894,0
+DSGX.US,D,20210428,000000,63.13,65.66,63.12,65.37,81217,0
+DSGX.US,D,20210429,000000,64.33,66.4,64.33,65.92,197272,0
+DSGX.US,D,20210430,000000,65.47,65.85,63.8,64.06,62229,0
+DSGX.US,D,20210503,000000,64.35,64.63,63.53,63.7,49149,0
+DSGX.US,D,20210504,000000,63.01,63.51,61.99,62.47,143805,0
+DSGX.US,D,20210505,000000,63.02,63.02,61.81,61.96,64032,0
+DSGX.US,D,20210506,000000,61.99,62.04,60.75,61.3,70584,0
+DSGX.US,D,20210507,000000,62.34,62.57,61.21,61.28,59581,0
+DSGX.US,D,20210510,000000,61.49,61.49,60.17,60.27,95274,0
+DSGX.US,D,20210511,000000,59.4,60.01,58.75,59.18,110670,0
+DSGX.US,D,20210512,000000,58.48,58.68,57.1,57.36,89408,0
+DSGX.US,D,20210513,000000,57.89,58.255,56.82,57.66,125277,0
+DSGX.US,D,20210514,000000,58.6,58.6,57.445,58.22,120069,0
+DSGX.US,D,20210517,000000,57.74,58.55,57.51,57.63,104713,0
+DSGX.US,D,20210518,000000,57.9,58.33,57.425,57.47,184534,0
+DSGX.US,D,20210519,000000,56.78,57.95,56.78,57.68,95921,0
+DSGX.US,D,20210520,000000,58.33,59.13,57.9,59.01,96403,0
+DSGX.US,D,20210521,000000,59.15,59.79,58.3,58.34,109713,0
+DSGX.US,D,20210524,000000,58.92,59.5,57.99,58.06,68414,0
+DSGX.US,D,20210525,000000,58.24,58.62,57.81,58.25,122239,0
+DSGX.US,D,20210526,000000,58.16,59.02,58.16,58.34,57798,0
+DSGX.US,D,20210527,000000,58.3,58.61,57.44,58.36,83980,0
+DSGX.US,D,20210528,000000,58.54,59.17,58.36,58.44,78531,0
+DSGX.US,D,20210601,000000,58.48,59.2,58.06,58.15,82539,0
+DSGX.US,D,20210602,000000,58,58.61,58,58.54,96749,0
+DSGX.US,D,20210603,000000,59.58,62.49,59.58,61.67,256134,0
+DSGX.US,D,20210604,000000,62.18,64.01,62.11,63.76,157022,0
+DSGX.US,D,20210607,000000,63.62,64.9,63.26,64.64,120464,0
+DSGX.US,D,20210608,000000,64.83,65.73,64.83,65.73,79991,0
+DSGX.US,D,20210609,000000,65.71,65.96,64.83,65.73,75086,0
+DSGX.US,D,20210610,000000,65.59,66.57,65.48,66.27,108500,0
+DSGX.US,D,20210611,000000,66.27,66.27,65.6,65.86,57207,0
+DSGX.US,D,20210614,000000,65.72,67.66,65.51,67.58,63679,0
+DSGX.US,D,20210615,000000,67.39,67.91,66.91,67.21,56181,0
+DSGX.US,D,20210616,000000,67.14,67.67,65.8715,66.25,76958,0
+DSGX.US,D,20210617,000000,66,67.4,65.8,66.39,80137,0
+DSGX.US,D,20210618,000000,66.15,66.2,65.26,65.66,63416,0
+DSGX.US,D,20210621,000000,65.56,66.69,65.19,66.08,59803,0
+DSGX.US,D,20210622,000000,65.57,67.4,65.57,66.97,64191,0
+DSGX.US,D,20210623,000000,66.97,67.73,66.56,67.2,81840,0
+DSGX.US,D,20210624,000000,67.42,68.1,66.91,67.47,63754,0
+DSGX.US,D,20210625,000000,67.56,68.11,67.2,67.77,113360,0
+DSGX.US,D,20210628,000000,67.96,69.65,67.69,69.56,72266,0
+DSGX.US,D,20210629,000000,69.51,70.52,69.24,70.39,81336,0
+DSGX.US,D,20210630,000000,70.24,70.24,68.81,69.16,148100,0
+DSGX.US,D,20210701,000000,69.05,69.87,68.73,68.93,112041,0
+DSGX.US,D,20210702,000000,69.23,70.71,69.23,70.5,148627,0
+DSGX.US,D,20210706,000000,70.33,70.61,69.13,70.55,63315,0
+DSGX.US,D,20210707,000000,70.98,70.98,69.5,69.81,34139,0
+DSGX.US,D,20210708,000000,69.07,70.62,68.705,70.28,90596,0
+DSGX.US,D,20210709,000000,70.59,71.23,70.02,71.08,48024,0
+DSGX.US,D,20210712,000000,71.39,71.47,70.22,70.37,37314,0
+DSGX.US,D,20210713,000000,70.35,70.64,68.93,69.9,45505,0
+DSGX.US,D,20210714,000000,70.11,70.21,69.39,69.54,33799,0
+DSGX.US,D,20210715,000000,69.54,69.7,68.36,68.85,31679,0
+DSGX.US,D,20210716,000000,68.96,69.47,68.5,68.67,54417,0
+DSGX.US,D,20210719,000000,68.01,69,67.565,68.46,42913,0
+DSGX.US,D,20210720,000000,68.43,71.18,68.43,70.99,68472,0
+DSGX.US,D,20210721,000000,70.96,71.69,70.74,71.48,45669,0
+DSGX.US,D,20210722,000000,71.54,71.78,70.8,71.03,39476,0
+DSGX.US,D,20210723,000000,71,71.66,70.93,71.41,63592,0
+DSGX.US,D,20210726,000000,71.33,71.33,70.3457,70.9,37437,0
+DSGX.US,D,20210727,000000,70.81,71.36,70.16,71.1,37232,0
+DSGX.US,D,20210728,000000,70.97,71.76,70.71,71.45,59498,0
+DSGX.US,D,20210729,000000,71.82,72.31,71.535,72.22,25516,0
+DSGX.US,D,20210730,000000,71.32,72.88,71.32,72.66,52844,0
+DSGX.US,D,20210802,000000,72.86,72.9,72.245,72.63,23516,0
+DSGX.US,D,20210803,000000,72.79,73,71.97,72.88,42801,0
+DSGX.US,D,20210804,000000,73.11,73.24,72.32,72.83,36312,0
+DSGX.US,D,20210805,000000,73.34,73.55,72.65,72.83,25144,0
+DSGX.US,D,20210806,000000,72.62,72.82,72.115,72.35,53586,0
+DSGX.US,D,20210809,000000,72.3,72.92,72.28,72.43,40442,0
+DSGX.US,D,20210810,000000,72.8,72.975,72.31,72.67,104862,0
+DSGX.US,D,20210811,000000,72.87,73.62,71.85,72.19,25378,0
+DSGX.US,D,20210812,000000,71.96,73.2,71.51,73.2,59708,0
+DSGX.US,D,20210813,000000,73.26,73.42,72.85,73.31,30964,0
+DSGX.US,D,20210816,000000,73.12,73.66,72.5,73.42,31046,0
+DSGX.US,D,20210817,000000,72.74,73.22,72.125,72.41,71188,0
+DSGX.US,D,20210818,000000,72.28,72.94,71.94,72.52,55301,0
+DSGX.US,D,20210819,000000,72,72.64,71.91,72.23,66156,0
+DSGX.US,D,20210820,000000,72.47,73.36,72.38,73.34,65444,0
+DSGX.US,D,20210823,000000,73.88,75.5,73.68,75.47,38117,0
+DSGX.US,D,20210824,000000,75.9,76.035,75.17,75.58,29374,0
+DSGX.US,D,20210825,000000,75.58,76.89,75.48,76.89,35501,0
+DSGX.US,D,20210826,000000,76.91,78.35,76.26,77.3,35133,0
+DSGX.US,D,20210827,000000,77.28,79.435,77.28,77.58,71555,0
+DSGX.US,D,20210830,000000,77.97,78.41,77.459,77.83,42192,0
+DSGX.US,D,20210831,000000,77.92,78.5,77.6,78.4,106643,0
+DSGX.US,D,20210901,000000,78.43,80.189,78.43,79.97,105369,0
+DSGX.US,D,20210902,000000,80.53,80.53,80.07,80.4,120035,0
+DSGX.US,D,20210903,000000,80.69,81.18,80.04,80.74,119649,0
+DSGX.US,D,20210907,000000,80.33,81.32,79.4674,81.11,113313,0
+DSGX.US,D,20210908,000000,81.45,82.35,80.83,81.9,89489,0
+DSGX.US,D,20210909,000000,80.33,84.4,79.1984,83.16,160295,0
+DSGX.US,D,20210910,000000,83.89,86.8849,83.335,85.11,192879,0
+DSGX.US,D,20210913,000000,85.52,85.52,83.45,83.94,168211,0
+DSGX.US,D,20210914,000000,84.41,84.94,82.255,82.42,158660,0
+DSGX.US,D,20210915,000000,82.81,83.52,80.81,83.5,135206,0
+DSGX.US,D,20210916,000000,83.31,83.48,82.2,82.37,125621,0
+DSGX.US,D,20210917,000000,82.55,83.86,81.88,83.62,78229,0
+DSGX.US,D,20210920,000000,82.14,83,81.295,82.5,54886,0
+DSGX.US,D,20210921,000000,82.81,84.64,82.66,83.96,81149,0
+DSGX.US,D,20210922,000000,84.23,86.445,83.66,85.72,135329,0
+DSGX.US,D,20210923,000000,86.855,87.46,85.01,85.4,103970,0
+DSGX.US,D,20210924,000000,84.64,86.41,84.0771,86.25,74341,0
+DSGX.US,D,20210927,000000,86,86,82.6,82.76,140091,0
+DSGX.US,D,20210928,000000,81.48,82.96,80.7,81.07,131699,0
+DSGX.US,D,20210929,000000,81.07,81.71,79.41,79.73,97544,0
+DSGX.US,D,20210930,000000,80.16,82.26,80.16,81.26,130007,0
+DSGX.US,D,20211001,000000,81.3,81.32,79.14,80.75,85597,0
+DSGX.US,D,20211004,000000,80.28,80.28,77.31,78.4,77133,0
+DSGX.US,D,20211005,000000,78.85,79.53,78.2,78.28,71545,0
+DSGX.US,D,20211006,000000,78.05,79.055,77.52,78.5,112308,0
+DSGX.US,D,20211007,000000,78.78,81.13,78.73,80.88,75286,0
+DSGX.US,D,20211008,000000,80.98,81.48,79.9,80.85,79921,0
+DSGX.US,D,20211011,000000,80.96,81.508,80.3,80.3,23741,0
+DSGX.US,D,20211012,000000,80.64,81.65,79.64,81.41,46596,0
+DSGX.US,D,20211013,000000,81.79,83.6,81.79,83.43,64738,0
+DSGX.US,D,20211014,000000,84.76,85,83.74,84.37,62655,0
+DSGX.US,D,20211015,000000,84.35,84.38,82.9,83.29,85076,0
+DSGX.US,D,20211018,000000,83.21,84.24,82.75,83.25,82789,0
+DSGX.US,D,20211019,000000,83.23,84.05,83.12,83.32,82532,0
+DSGX.US,D,20211020,000000,83.83,84,81.79,82.63,96649,0
+DSGX.US,D,20211021,000000,82.3,83.36,82.03,83.15,52187,0
+DSGX.US,D,20211022,000000,83.27,83.27,81.4,81.9,81439,0
+DSGX.US,D,20211025,000000,81.72,82.29,81.31,81.52,71355,0
+DSGX.US,D,20211026,000000,81.58,82.09,80.75,80.9,72351,0
+DSGX.US,D,20211027,000000,80.87,81.42,80.01,80.65,85615,0
+DSGX.US,D,20211028,000000,80.75,82.37,80.75,82,66603,0
+DSGX.US,D,20211029,000000,81.88,82.09,81.225,81.77,72306,0
+DSGX.US,D,20211101,000000,81.77,82.81,81.71,82.38,121707,0
+DSGX.US,D,20211102,000000,82.36,83.37,81.77,83.33,96278,0
+DSGX.US,D,20211103,000000,83.77,83.77,81.97,82.89,40856,0
+DSGX.US,D,20211104,000000,83,83.13,82.02,82.75,99242,0
+DSGX.US,D,20211105,000000,82.46,83.34,81.83,82.45,82830,0
+DSGX.US,D,20211108,000000,83.37,85.852,82.5,85.81,85827,0
+DSGX.US,D,20211109,000000,86.18,87.26,85.71,86.98,114219,0
+DSGX.US,D,20211110,000000,86.8,87.3,85.04,85.63,79174,0
+DSGX.US,D,20211111,000000,85.61,86.68,84.31,85.97,65256,0
+DSGX.US,D,20211112,000000,85.86,88.01,85.86,87.85,100886,0
+DSGX.US,D,20211115,000000,88,88.79,87.68,88.24,68360,0
+DSGX.US,D,20211116,000000,88.3,90.6396,88.3,90.04,64567,0
+DSGX.US,D,20211117,000000,90.12,90.74,88.8,90.49,63542,0
+DSGX.US,D,20211118,000000,91.12,91.39,89.3597,89.6,119524,0
+DSGX.US,D,20211119,000000,89.9,91.22,89.45,89.98,100588,0
+DSGX.US,D,20211122,000000,90.48,90.854,86.37,86.75,136880,0
+DSGX.US,D,20211123,000000,86.29,86.58,83.26,84.26,114170,0
+DSGX.US,D,20211124,000000,83.57,84.33,82.82,83.32,104002,0
+DSGX.US,D,20211126,000000,82.39,84.33,82.28,83.12,65943,0
+DSGX.US,D,20211129,000000,84.1,84.34,83,83.12,83260,0
+DSGX.US,D,20211130,000000,83.05,83.68,80.1101,80.36,145403,0
+DSGX.US,D,20211201,000000,80.99,83.81,78.25,78.38,121190,0
+DSGX.US,D,20211202,000000,80.59,81.17,78.53,80.74,237088,0
+DSGX.US,D,20211203,000000,80.74,80.95,75.71,76.66,188717,0
+DSGX.US,D,20211206,000000,76.63,77.39,75.32,77.14,161005,0
+DSGX.US,D,20211207,000000,78.04,79.98,78.04,79.08,206934,0
+DSGX.US,D,20211208,000000,79.11,79.61,78.06,79.49,147881,0
+DSGX.US,D,20211209,000000,79.39,80.04,76.81,77.12,162306,0
+DSGX.US,D,20211210,000000,77.54,78.13,76.42,77.59,147147,0
+DSGX.US,D,20211213,000000,78.13,78.67,76.85,77.04,192763,0
+DSGX.US,D,20211214,000000,76.2,76.99,74.35,75.74,191577,0
+DSGX.US,D,20211215,000000,75.45,77.47,74.495,77.26,307642,0
+DSGX.US,D,20211216,000000,77.61,78.57,76.45,76.9,419720,0
+DSGX.US,D,20211217,000000,77,77.93,76.3,76.48,468229,0
+DSGX.US,D,20211220,000000,75.755,76.61,74.66,76.52,203762,0
+DSGX.US,D,20211221,000000,76.79,79.2985,76.53,78.95,163168,0
+DSGX.US,D,20211222,000000,78.74,80.68,78.74,79.99,92003,0
+DSGX.US,D,20211223,000000,79.89,81.3,79.63,80.9,105297,0
+DSGX.US,D,20211227,000000,80.91,81.89,80.02,81.82,43391,0
+DSGX.US,D,20211228,000000,81.94,82.235,80.81,82,73216,0
+DSGX.US,D,20211229,000000,81.925,83.25,81.25,82.44,149113,0
+DSGX.US,D,20211230,000000,82.43,83.21,82.17,82.5,77626,0
+DSGX.US,D,20211231,000000,82.61,83.65,82.47,82.68,102014,0
+DSGX.US,D,20220103,000000,82.7,82.865,79.45,80.98,93089,0
+DSGX.US,D,20220104,000000,80.36,80.7,75.42,77.19,222854,0
+DSGX.US,D,20220105,000000,77.08,77.1,75.505,75.75,264370,0
+DSGX.US,D,20220106,000000,75.55,77.395,75.16,77.22,194289,0
+DSGX.US,D,20220107,000000,77.05,77.84,75.15,75.22,261085,0
+DSGX.US,D,20220110,000000,74.81,74.81,70.86,72.66,327292,0
+DSGX.US,D,20220111,000000,72.28,75.53,72.28,74.91,272913,0
+DSGX.US,D,20220112,000000,75.24,76.25,72.87,73.06,106304,0
+DSGX.US,D,20220113,000000,73.25,74.38,70.96,71.09,125291,0
+DSGX.US,D,20220114,000000,70.33,70.5,69.14,70.38,228695,0
+DSGX.US,D,20220118,000000,69.69,70.94,68.88,68.96,143693,0
+DSGX.US,D,20220119,000000,69.59,70.72,67.68,67.79,127405,0
+DSGX.US,D,20220120,000000,68.58,70.12,68.18,68.18,140018,0
+DSGX.US,D,20220121,000000,67.83,68.99,66.95,68.02,189646,0
+DSGX.US,D,20220124,000000,66.98,69.47,64.92,69.41,301940,0
+DSGX.US,D,20220125,000000,68.34,69.42,66.31,67.77,274032,0
+DSGX.US,D,20220126,000000,68.89,69.45,66.95,67.65,235096,0
+DSGX.US,D,20220127,000000,68.28,68.505,66.04,66.21,350991,0
+DSGX.US,D,20220128,000000,67.02,69.92,66.07,69.83,308875,0
+DSGX.US,D,20220131,000000,72.03,73.01,70.53,72.77,363466,0
+DSGX.US,D,20220201,000000,73.32,73.81,71.78,72.1,343409,0
+DSGX.US,D,20220202,000000,72.75,73.0992,70.86,71.57,129705,0
+DSGX.US,D,20220203,000000,70.37,70.85,69.43,69.55,197679,0
+DSGX.US,D,20220204,000000,69.44,70.85,68.82,70.53,174299,0
+DSGX.US,D,20220207,000000,70.99,71.76,69.43,69.73,155541,0
+DSGX.US,D,20220208,000000,69.48,71.66,69.19,71.47,132808,0
+DSGX.US,D,20220209,000000,72,72.7,71.9,72.7,133731,0
+DSGX.US,D,20220210,000000,71.76,73.09,70.98,72,112928,0
+DSGX.US,D,20220211,000000,72.43,73.61,70.91,71.58,249958,0
+DSGX.US,D,20220214,000000,71.65,73,70.57,71.06,206992,0
+DSGX.US,D,20220215,000000,71.88,72.44,71.19,71.89,126072,0
+DSGX.US,D,20220216,000000,71.74,71.74,69.39,70.91,108354,0
+DSGX.US,D,20220217,000000,70.22,70.36,69.39,69.84,216285,0
+DSGX.US,D,20220218,000000,69.98,70.52,68.98,69.15,205180,0
+DSGX.US,D,20220222,000000,68.88,70.03,68.49,69.62,209194,0
+DSGX.US,D,20220223,000000,70.05,71.03,67.23,67.45,238407,0
+DSGX.US,D,20220224,000000,66.1,70.1879,65.63,70.14,335991,0
+DSGX.US,D,20220225,000000,70.23,71.13,69.69,70.45,240841,0
+DSGX.US,D,20220228,000000,70.1,71.36,70.1,71.26,285380,0
+DSGX.US,D,20220301,000000,71.5,71.92,70.325,70.68,209360,0
+DSGX.US,D,20220302,000000,70.915,72.295,70.56,71.75,267181,0
+DSGX.US,D,20220303,000000,70.08,71.12,66.16,68.01,458692,0
+DSGX.US,D,20220304,000000,67.85,69.118,67.62,69.06,248286,0
+DSGX.US,D,20220307,000000,69.48,71.305,69.06,70.28,179762,0
+DSGX.US,D,20220308,000000,69.97,73.55,69.16,71.2,305416,0
+DSGX.US,D,20220309,000000,72.1,73.59,70.54,73.57,234077,0
+DSGX.US,D,20220310,000000,72.7,73.67,71.771,73.45,200863,0
+DSGX.US,D,20220311,000000,74.44,74.44,70.625,70.71,239222,0
+DSGX.US,D,20220314,000000,70.45,72.23,70.45,71.42,280863,0
+DSGX.US,D,20220315,000000,71.43,71.86,70.1,71.07,255419,0
+DSGX.US,D,20220316,000000,71.77,76.445,71.77,76.26,216186,0
+DSGX.US,D,20220317,000000,75.81,75.96,73.85,75.16,302555,0
+DSGX.US,D,20220318,000000,74.99,77.46,74.99,77.28,136505,0
+DSGX.US,D,20220321,000000,77.02,77.38,75.97,76.51,172557,0
+DSGX.US,D,20220322,000000,76.21,79.08,75.7,78.78,171824,0
+DSGX.US,D,20220323,000000,78.2,78.52,76.725,76.74,110273,0
+DSGX.US,D,20220324,000000,77.01,77.36,74.97,76.26,136710,0
+DSGX.US,D,20220325,000000,76.57,76.57,73.14,74.05,147198,0
+DSGX.US,D,20220328,000000,74.03,75.65,73.92,75.45,83525,0
+DSGX.US,D,20220329,000000,76.4,77.33,75.59,76.31,125418,0
+DSGX.US,D,20220330,000000,75.5,75.69,74.18,74.8,171742,0
+DSGX.US,D,20220331,000000,74.71,75.16,73.13,73.26,182658,0
+DSGX.US,D,20220401,000000,73.14,73.79,71.84,72.8,184760,0
+DSGX.US,D,20220404,000000,72.86,75.36,72.86,74.84,113312,0
+DSGX.US,D,20220405,000000,74.51,75.38,74.22,74.78,135709,0
+DSGX.US,D,20220406,000000,73.88,73.88,70.44,71.02,431876,0
+DSGX.US,D,20220407,000000,70.54,71.5,69.55,70.16,274524,0
+DSGX.US,D,20220408,000000,69.57,69.64,67.79,67.93,402695,0
+DSGX.US,D,20220411,000000,67.28,67.42,65.22,65.39,497320,0
+DSGX.US,D,20220412,000000,66.06,67.8,63.7,63.96,289078,0
+DSGX.US,D,20220413,000000,63.75,64.89,63.195,64.13,175724,0
+DSGX.US,D,20220414,000000,64.36,64.36,61.09,61.19,234140,0
+DSGX.US,D,20220418,000000,60.89,61,59.51,60.19,147473,0
+DSGX.US,D,20220419,000000,59.82,62.57,59.64,62.52,154217,0
+DSGX.US,D,20220420,000000,63.02,63.55,62.45,63.27,183308,0
+DSGX.US,D,20220421,000000,64.24,64.9,62.95,63.06,202182,0
+DSGX.US,D,20220422,000000,63,64.52,62.5,62.59,210175,0
+DSGX.US,D,20220425,000000,62.12,64.27,61.54,64.04,136659,0
+DSGX.US,D,20220426,000000,64,64,61.24,62,188400,0
+DSGX.US,D,20220427,000000,62.36,63.12,61.92,62.29,133910,0
+DSGX.US,D,20220428,000000,63,63.92,62.21,63.39,128018,0
+DSGX.US,D,20220429,000000,63.02,64.18,62.05,62.15,112585,0
+DSGX.US,D,20220502,000000,62.26,63.02,61.25,62.16,227004,0
+DSGX.US,D,20220503,000000,61.85,63.27,61.85,62.91,195515,0
+DSGX.US,D,20220504,000000,63.18,63.74,60.97,63.65,148870,0
+DSGX.US,D,20220505,000000,62.77,62.91,58.42,58.92,153509,0
+DSGX.US,D,20220506,000000,58.26,58.56,56.58,57.85,288806,0
+DSGX.US,D,20220509,000000,56.51,57.63,56.4,56.8,160154,0
+DSGX.US,D,20220510,000000,58.08,58.23,56.185,57.29,246225,0
+DSGX.US,D,20220511,000000,56.58,58.67,56.5,57.25,516769,0
+DSGX.US,D,20220512,000000,56.36,57.84,56.27,57.1,371090,0
+DSGX.US,D,20220513,000000,57.84,60.13,57.49,59.96,180828,0
+DSGX.US,D,20220516,000000,60.22,60.3,59.02,60.01,105947,0
+DSGX.US,D,20220517,000000,60.82,61.51,59.86,60.52,114255,0
+DSGX.US,D,20220518,000000,59.93,60.72,59,59.49,100922,0
+DSGX.US,D,20220519,000000,59.71,61.35,59.48,60.12,103049,0
+DSGX.US,D,20220520,000000,59.75,61.22,59.38,60.85,142702,0
+DSGX.US,D,20220523,000000,60.96,61.28,60.01,61.21,63231,0
+DSGX.US,D,20220524,000000,60.31,60.57,58.87,59.39,93895,0
+DSGX.US,D,20220525,000000,59.1432,59.94,58.75,59.14,132501,0
+DSGX.US,D,20220526,000000,58.74,60.26,58.74,60.09,94035,0
+DSGX.US,D,20220527,000000,60.77,60.91,59.79,60.56,106953,0
+DSGX.US,D,20220531,000000,60.41,61.07,59.08,59.35,155637,0
+DSGX.US,D,20220601,000000,59.58,61.15,59.55,60.95,267355,0
+DSGX.US,D,20220602,000000,60.86,63.38,59.23,63.23,295906,0
+DSGX.US,D,20220603,000000,62.85,64.075,61.9,62.87,307619,0
+DSGX.US,D,20220606,000000,63.72,64.25,63.09,64.01,169218,0
+DSGX.US,D,20220607,000000,63.74,64.175,63.08,64.15,168035,0
+DSGX.US,D,20220608,000000,64.21,64.44,63.37,64.02,173182,0
+DSGX.US,D,20220609,000000,63.58,63.7,62.11,62.48,298512,0
+DSGX.US,D,20220610,000000,61.79,62.4,61.06,61.54,532593,0
+DSGX.US,D,20220613,000000,59.97,60.36,59.235,60.27,483678,0
+DSGX.US,D,20220614,000000,60.45,60.87,58.58,59.01,210271,0
+DSGX.US,D,20220615,000000,59.43,61.46,59.17,60.68,134162,0
+DSGX.US,D,20220616,000000,59.4,60.45,58.845,59.15,233376,0
+DSGX.US,D,20220617,000000,59.19,61.25,58.85,59.91,232500,0
+DSGX.US,D,20220621,000000,60.49,62.2,60.49,60.97,133528,0
+DSGX.US,D,20220622,000000,60.32,61.77,60.11,60.85,105849,0
+DSGX.US,D,20220623,000000,61.3,64.03,60.89,63.94,205301,0
+DSGX.US,D,20220624,000000,64.83,65.84,63.95,65.66,242792,0
+DSGX.US,D,20220627,000000,64.02,64.64,61.48,61.96,227009,0
+DSGX.US,D,20220628,000000,61.95,62.72,61,62.43,194877,0
+DSGX.US,D,20220629,000000,62.53,62.81,61.64,62.09,230013,0
+DSGX.US,D,20220630,000000,61.54,62.47,60.68,62.06,204602,0
+DSGX.US,D,20220701,000000,62.25,63.41,62.21,63.13,94327,0
+DSGX.US,D,20220705,000000,61.9,65.22,61.5234,65.03,255290,0
+DSGX.US,D,20220706,000000,64.81,65.31,64.05,64.32,113601,0
+DSGX.US,D,20220707,000000,64.27,66.38,64.01,66.32,192117,0
+DSGX.US,D,20220708,000000,66.14,66.6,65.34,66.03,123914,0
+DSGX.US,D,20220711,000000,65.84,65.84,63.465,63.88,268375,0
+DSGX.US,D,20220712,000000,64.17,64.385,62.27,62.53,185323,0
+DSGX.US,D,20220713,000000,61.38,62.7688,61.28,62.2,198935,0
+DSGX.US,D,20220714,000000,62.02,63.78,61.67,63.26,199665,0
+DSGX.US,D,20220715,000000,63.92,64.73,63.52,64.42,107187,0
+DSGX.US,D,20220718,000000,64.71,66.02,64.42,65.35,158774,0
+DSGX.US,D,20220719,000000,65.93,67.25,65.4,66.84,107575,0
+DSGX.US,D,20220720,000000,66.84,68.55,66.84,67.9,143036,0
+DSGX.US,D,20220721,000000,67.87,69.595,67.73,69.17,96603,0
+DSGX.US,D,20220722,000000,69.5699,69.64,67.8,68.19,78970,0
+DSGX.US,D,20220725,000000,67.97,67.97,65.41,65.6,138611,0
+DSGX.US,D,20220726,000000,65.38,65.585,63.98,65.17,123072,0
+DSGX.US,D,20220727,000000,65.58,67.42,65.58,67.12,90801,0
+DSGX.US,D,20220728,000000,66.72,67.89,66.45,67.82,68432,0
+DSGX.US,D,20220729,000000,67.88,69.37,67.49,69.04,71593,0
+DSGX.US,D,20220801,000000,69.0174,70.28,68.22,69.98,102035,0
+DSGX.US,D,20220802,000000,69.42,69.685,68.23,68.27,101342,0
+DSGX.US,D,20220803,000000,68.21,70.7,68.21,70.61,102857,0
+DSGX.US,D,20220804,000000,71.17,71.73,70.19,71.61,94489,0
+DSGX.US,D,20220805,000000,70.78,71.47,69.79,71.43,94702,0
+DSGX.US,D,20220808,000000,71.88,73.16,71.38,72.57,171879,0
+DSGX.US,D,20220809,000000,72.45,72.45,70.98,71.37,125238,0
+DSGX.US,D,20220810,000000,72.65,73.14,71.59,71.76,135329,0
+DSGX.US,D,20220811,000000,72.11,72.2,70.18,70.66,103482,0
+DSGX.US,D,20220812,000000,71.2193,71.84,70.47,71.77,76500,0
+DSGX.US,D,20220815,000000,71.69,72.1,70.76,71.45,90644,0
+DSGX.US,D,20220816,000000,71.43,72.98,70.85,72.92,88055,0
+DSGX.US,D,20220817,000000,72.25,72.39,71.4,71.76,60248,0
+DSGX.US,D,20220818,000000,70.6087,72.31,70.6087,72.03,117600,0
+DSGX.US,D,20220819,000000,71.33,71.33,70.38,70.65,54505,0
+DSGX.US,D,20220822,000000,70.11,70.39,69.69,70.11,97978,0
+DSGX.US,D,20220823,000000,70.07,70.94,69.58,70.75,86105,0
+DSGX.US,D,20220824,000000,70.56,71.49,70.44,70.48,50590,0
+DSGX.US,D,20220825,000000,70.73,71.58,70.53,71.35,63410,0
+DSGX.US,D,20220826,000000,71.17,71.56,69.04,69.18,136366,0
+DSGX.US,D,20220829,000000,68.5,69.68,68.44,69.26,230213,0
+DSGX.US,D,20220830,000000,69.75,70.21,68.87,69.37,109510,0
+DSGX.US,D,20220831,000000,69.93,71.43,69.795,70.4,150030,0
+DSGX.US,D,20220901,000000,69.92,70.16,67.65,68.45,125178,0
+DSGX.US,D,20220902,000000,68.89,69.82,68.165,68.75,133037,0
+DSGX.US,D,20220906,000000,68.92,69.29,68.03,68.09,85846,0
+DSGX.US,D,20220907,000000,68.01,69.41,67.79,69.24,101844,0
+DSGX.US,D,20220908,000000,69.58,69.58,66.42,67.46,300363,0
+DSGX.US,D,20220909,000000,68.16,69.66,68.16,68.84,149179,0
+DSGX.US,D,20220912,000000,68.85,69.845,68.57,69.4,89609,0
+DSGX.US,D,20220913,000000,68.12,68.96,67.77,68.27,90901,0
+DSGX.US,D,20220914,000000,68.71,69.77,68.39,69.63,107365,0
+DSGX.US,D,20220915,000000,68.96,69.5,68.09,68.96,97399,0
+DSGX.US,D,20220916,000000,68.05,68.285,65.75,65.88,248852,0
+DSGX.US,D,20220919,000000,65.31,67.18,65.31,67.14,202158,0
+DSGX.US,D,20220920,000000,66.61,66.7,65.49,66.19,101936,0
+DSGX.US,D,20220921,000000,66.19,67.72,65.91,66.51,140441,0
+DSGX.US,D,20220922,000000,66.335,66.39,62.64,62.65,292590,0
+DSGX.US,D,20220923,000000,62.4,62.72,61.26,62.22,134712,0
+DSGX.US,D,20220926,000000,62.22,63.75,62.22,63.27,137061,0
+DSGX.US,D,20220927,000000,63.58,65.04,63.48,64.3,172329,0
+DSGX.US,D,20220928,000000,64.44,65.805,64.06,65.23,107899,0
+DSGX.US,D,20220929,000000,64.6,64.77,63.64,64.22,178311,0
+DSGX.US,D,20220930,000000,64.22,64.95,63.45,63.53,183460,0
+DSGX.US,D,20221003,000000,64,66.3,63.63,65.8,175471,0
+DSGX.US,D,20221004,000000,66.71,70.47,66.34,70.03,246487,0
+DSGX.US,D,20221005,000000,69.12,70.58,68.46,70.16,182792,0
+DSGX.US,D,20221006,000000,70.16,71.34,70.06,70.16,110939,0
+DSGX.US,D,20221007,000000,69.11,69.35,68.07,68.75,138310,0
+DSGX.US,D,20221010,000000,68.75,68.75,66.0922,66.96,83013,0
+DSGX.US,D,20221011,000000,67.18,67.62,66.05,66.08,168766,0
+DSGX.US,D,20221012,000000,66.16,67.14,65.315,66.89,161732,0
+DSGX.US,D,20221013,000000,65.02,67.43,64.925,66.99,194939,0
+DSGX.US,D,20221014,000000,67.32,67.4,65,65.12,145108,0
+DSGX.US,D,20221017,000000,66.385,68.88,66.385,68.36,148726,0
+DSGX.US,D,20221018,000000,68.06,69.46,66.27,66.84,253727,0
+DSGX.US,D,20221019,000000,65.9,66.2,62.12,64.7,465753,0
+DSGX.US,D,20221020,000000,64.98,65.45,63.4,64.41,210626,0
+DSGX.US,D,20221021,000000,64.36,66.56,64.15,66.32,138266,0
+DSGX.US,D,20221024,000000,66.29,66.43,64.57,66.37,167114,0
+DSGX.US,D,20221025,000000,66.82,68.185,66.8,67.3,316373,0
+DSGX.US,D,20221026,000000,66.85,68.335,66.77,67.86,277925,0
+DSGX.US,D,20221027,000000,68.06,68.58,66.985,67.22,402316,0
+DSGX.US,D,20221028,000000,67.13,68.54,66.9,68.48,270697,0
+DSGX.US,D,20221031,000000,68.07,69.33,67.81,69.07,166403,0
+DSGX.US,D,20221101,000000,69.67,69.97,68.31,68.53,324448,0
+DSGX.US,D,20221102,000000,68.3,69.25,66.87,67.34,529228,0
+DSGX.US,D,20221103,000000,66.51,67.83,66.19,66.81,297825,0
+DSGX.US,D,20221104,000000,67.5,68.02,64.445,64.89,517812,0
+DSGX.US,D,20221107,000000,65.3,66.62,64.64,66.12,133407,0
+DSGX.US,D,20221108,000000,66.65,67.29,65.79,66.79,215714,0
+DSGX.US,D,20221109,000000,66.22,66.76,65.675,66.36,239949,0
+DSGX.US,D,20221110,000000,68.04,71.47,68.04,71.46,170186,0
+DSGX.US,D,20221111,000000,71.28,72.545,70.96,72.38,201670,0
+DSGX.US,D,20221114,000000,72.2,72.49,71.01,71.27,312883,0
+DSGX.US,D,20221115,000000,72.35,73.865,72.26,73.2,203485,0
+DSGX.US,D,20221116,000000,73.09,73.81,72.49,73.18,251250,0
+DSGX.US,D,20221117,000000,71.35,71.35,67.46,67.51,226445,0
+DSGX.US,D,20221118,000000,68.08,68.36,65.79,67.96,214135,0
+DSGX.US,D,20221121,000000,68.13,69.04,67.48,67.68,104903,0
+DSGX.US,D,20221122,000000,68.03,68.65,66.74,68.6,116243,0
+DSGX.US,D,20221123,000000,68.41,69.76,68.41,69.23,113684,0
+DSGX.US,D,20221125,000000,69.15,69.76,68.85,69.3,55849,0
+DSGX.US,D,20221128,000000,69.21,70.39,66.16,66.81,416515,0
+DSGX.US,D,20221129,000000,66.67,67.05,64.23,65.3,364665,0
+DSGX.US,D,20221130,000000,65.49,70.03,65.49,69.45,790377,0
+DSGX.US,D,20221201,000000,69.8,72.19,69.41,71.92,191400,0
+DSGX.US,D,20221202,000000,71.07,72.29,70.34,71.53,139088,0
+DSGX.US,D,20221205,000000,71.35,71.35,68.15,68.35,161879,0
+DSGX.US,D,20221206,000000,68.37,68.37,66.57,66.79,106785,0
+DSGX.US,D,20221207,000000,66.66,67.55,66.49,67.27,153279,0
+DSGX.US,D,20221208,000000,65.5,67.84,64.91,66.44,277802,0
+DSGX.US,D,20221209,000000,66.19,68.89,66.17,68.37,210592,0
+DSGX.US,D,20221212,000000,68.84,70.175,68.51,70.01,149437,0
+DSGX.US,D,20221213,000000,72.14,72.23,70.38,70.61,125228,0
+DSGX.US,D,20221214,000000,70.41,71.33,69.92,70.39,91105,0
+DSGX.US,D,20221215,000000,69.54,69.71,68.74,69.14,87534,0
+DSGX.US,D,20221216,000000,69.02,69.25,67.76,68.76,134548,0
+DSGX.US,D,20221219,000000,68.95,68.95,67.9,68.41,85798,0
+DSGX.US,D,20221220,000000,68.34,69.22,68.04,68.96,57141,0
+DSGX.US,D,20221221,000000,69,70.139,68.2,69.65,106471,0
+DSGX.US,D,20221222,000000,69.17,69.17,67.76,68.77,64474,0
+DSGX.US,D,20221223,000000,68.27,68.63,67.34,68.5,74388,0
+DSGX.US,D,20221227,000000,68.6,68.8874,68.07,68.56,58077,0
+DSGX.US,D,20221228,000000,68.1,69.28,68.03,68.52,82075,0
+DSGX.US,D,20221229,000000,69.21,70.59,69.03,70.25,77915,0
+DSGX.US,D,20221230,000000,69.82,70.53,69.49,69.65,98268,0
+DSGX.US,D,20230103,000000,70.09,71.12,68.32,69.98,122587,0
+DSGX.US,D,20230104,000000,70.46,70.68,68.81,69.23,116347,0
+DSGX.US,D,20230105,000000,68.77,68.77,66.46,67.27,106369,0
+DSGX.US,D,20230106,000000,67.98,70.02,66.73,69.85,104861,0
+DSGX.US,D,20230109,000000,70.63,71.52,69.99,70.75,90778,0
+DSGX.US,D,20230110,000000,70.86,71.4,70.08,70.79,58821,0
+DSGX.US,D,20230111,000000,70.91,71.4925,70.38,70.73,85422,0
+DSGX.US,D,20230112,000000,70.9,71.02,69.29,70.1,94683,0
+DSGX.US,D,20230113,000000,69.47,71.26,69.353,71.21,77626,0
+DSGX.US,D,20230117,000000,71.6,71.99,71.02,71.39,61086,0
+DSGX.US,D,20230118,000000,71.39,72.65,71.095,71.26,81072,0
+DSGX.US,D,20230119,000000,71.56,71.76,70.35,70.5,75229,0
+DSGX.US,D,20230120,000000,71.17,71.41,70.34,71,124245,0
+DSGX.US,D,20230123,000000,70.9,71.72,70.85,71.3,126293,0
+DSGX.US,D,20230124,000000,71.32,72.36,71.22,71.95,130598,0
+DSGX.US,D,20230125,000000,71.06,71.97,69.94,71.92,173580,0
+DSGX.US,D,20230126,000000,72.74,72.87,71.56,71.92,81350,0
+DSGX.US,D,20230127,000000,72.12,72.56,71.63,72.21,60639,0
+DSGX.US,D,20230130,000000,71.47,72.61,71.06,71.12,63594,0
+DSGX.US,D,20230131,000000,71.13,73.04,71.12,73.02,122097,0
+DSGX.US,D,20230201,000000,73.53,74.87,73.39,74.68,136498,0
+DSGX.US,D,20230202,000000,75.27,76.45,75.14,75.47,119059,0
+DSGX.US,D,20230203,000000,74.86,76.57,74.51,76.29,84870,0
+DSGX.US,D,20230206,000000,75.79,76.89,75.79,76.67,141790,0
+DSGX.US,D,20230207,000000,76.87,77,75.745,76.65,110447,0
+DSGX.US,D,20230208,000000,76.67,76.89,75.22,75.49,84310,0
+DSGX.US,D,20230209,000000,75.4,76.36,74.75,74.83,96315,0
+DSGX.US,D,20230210,000000,74.49,74.82,73.61,74.04,80441,0
+DSGX.US,D,20230213,000000,74.28,74.805,74.05,74.53,47640,0
+DSGX.US,D,20230214,000000,74.7,75.69,74.26,75.6,106806,0
+DSGX.US,D,20230215,000000,75.46,78.16,75.46,77.87,180441,0
+DSGX.US,D,20230216,000000,77.23,77.23,75.27,75.27,94463,0
+DSGX.US,D,20230217,000000,74.65,75.35,73.7,75.14,113526,0
+DSGX.US,D,20230221,000000,74.66,75.44,74.62,74.71,119696,0
+DSGX.US,D,20230222,000000,75.01,75.3,74,74.39,70875,0
+DSGX.US,D,20230223,000000,74.79,75.02,73.89,74.5,86141,0
+DSGX.US,D,20230224,000000,73.51,73.875,73.33,73.7,94464,0
+DSGX.US,D,20230227,000000,74.09,74.73,73.84,73.97,96890,0
+DSGX.US,D,20230228,000000,73.7,74.12,73.41,73.68,86197,0
+DSGX.US,D,20230301,000000,74.01,74.19,73.11,73.43,112542,0
+DSGX.US,D,20230302,000000,76.03,76.58,73.78,76.49,220984,0
+DSGX.US,D,20230303,000000,76.49,77.5,75.61,76.76,115406,0
+DSGX.US,D,20230306,000000,76.82,76.9,76,76.3,152926,0
+DSGX.US,D,20230307,000000,76.39,76.7,75.46,75.6,156714,0
+DSGX.US,D,20230308,000000,75.46,76.79,75.46,76.5,185335,0
+DSGX.US,D,20230309,000000,76.44,77.29,75.28,75.28,135162,0
+DSGX.US,D,20230310,000000,75.54,76.195,74.451,74.63,125782,0
+DSGX.US,D,20230313,000000,74.24,75.47,74.17,74.89,118714,0
+DSGX.US,D,20230314,000000,75.35,77,74.72,76.9,212289,0
+DSGX.US,D,20230315,000000,76.5,76.75,74.6601,76.45,106054,0
+DSGX.US,D,20230316,000000,76.13,76.6,75.735,76.32,119468,0
+DSGX.US,D,20230317,000000,76.13,77.57,75.87,77.4,261526,0
+DSGX.US,D,20230320,000000,77.42,78.6,77.22,78.44,154209,0
+DSGX.US,D,20230321,000000,78.92,79.24,78.275,79.01,74848,0
+DSGX.US,D,20230322,000000,78.92,79.95,78.36,78.59,238540,0
+DSGX.US,D,20230323,000000,79.34,79.95,78.7,79.07,111959,0
+DSGX.US,D,20230324,000000,78.53,78.725,77.08,77.55,123690,0
+DSGX.US,D,20230327,000000,77.93,78.76,77.78,78.49,249186,0
+DSGX.US,D,20230328,000000,78.41,78.65,78.07,78.6,143490,0
+DSGX.US,D,20230329,000000,78.87,78.94,78.06,78.29,87023,0
+DSGX.US,D,20230330,000000,78.87,79.455,78.4,79.24,178308,0
+DSGX.US,D,20230331,000000,79.19,81.305,79.19,80.61,253199,0
+DSGX.US,D,20230403,000000,80.21,80.5,79.28,79.96,117752,0
+DSGX.US,D,20230404,000000,79.96,81.565,79.96,80.96,174657,0
+DSGX.US,D,20230405,000000,80.7,80.885,79.86,80.42,156432,0
+DSGX.US,D,20230406,000000,80,80.56,79.41,80.25,296717,0
+DSGX.US,D,20230410,000000,79.61,80.1,78.42,79.91,149236,0
+DSGX.US,D,20230411,000000,79.65,80.68,79.65,80.3,255324,0
+DSGX.US,D,20230412,000000,80.5,81.01,80.25,80.4,132206,0
+DSGX.US,D,20230413,000000,80.92,81.55,80.79,80.86,198372,0
+DSGX.US,D,20230414,000000,80.35,81.96,80.22,81.66,401597,0
+DSGX.US,D,20230417,000000,81.66,82.02,80.68,81.44,157147,0
+DSGX.US,D,20230418,000000,81.63,81.63,79.65,79.83,144437,0
+DSGX.US,D,20230419,000000,79.3,79.61,79.04,79.05,123921,0
+DSGX.US,D,20230420,000000,79.25,79.73,78.45,78.87,178006,0
+DSGX.US,D,20230421,000000,78.84,79.75,78.56,79.73,194494,0
+DSGX.US,D,20230424,000000,79.43,80.4,79.1,79.71,98232,0
+DSGX.US,D,20230425,000000,79.52,79.7,77.64,77.86,261855,0
+DSGX.US,D,20230426,000000,78.25,79.27,78.09,78.26,134356,0
+DSGX.US,D,20230427,000000,78.42,80.26,78.42,79.88,115914,0
+DSGX.US,D,20230428,000000,79.62,80,78.93,79.18,82954,0
+DSGX.US,D,20230501,000000,79.26,79.72,79.15,79.25,53485,0
+DSGX.US,D,20230502,000000,79.2,79.55,78.14,78.2,81623,0
+DSGX.US,D,20230503,000000,78.15,78.43,74.68,74.72,223866,0
+DSGX.US,D,20230504,000000,75.05,75.37,73.68,73.8,195745,0
+DSGX.US,D,20230505,000000,74.14,76.595,74.04,76.34,159697,0
+DSGX.US,D,20230508,000000,76.34,77.38,75.83,77.32,122630,0
+DSGX.US,D,20230509,000000,77.32,78.77,76.7,77.98,201155,0
+DSGX.US,D,20230510,000000,78.28,78.68,77.43,78.27,98922,0
+DSGX.US,D,20230511,000000,78.33,78.97,77.525,78.44,117805,0
+DSGX.US,D,20230512,000000,78.27,78.645,77.42,78.12,106665,0
+DSGX.US,D,20230515,000000,77.84,78.565,77.47,77.62,115432,0
+DSGX.US,D,20230516,000000,77.32,78.04,76.82,77.63,84629,0
+DSGX.US,D,20230517,000000,77.56,77.88,76.7,77.23,142210,0
+DSGX.US,D,20230518,000000,77.09,78.24,76.88,77.77,135048,0
+DSGX.US,D,20230519,000000,77.87,78.585,77.71,78.06,78525,0
+DSGX.US,D,20230522,000000,78.03,78.9,77.695,78.38,100901,0
+DSGX.US,D,20230523,000000,78.24,78.24,76.45,76.51,164641,0
+DSGX.US,D,20230524,000000,76.14,76.37,74.95,75.1,122916,0
+DSGX.US,D,20230525,000000,75.12,76.23,75.05,75.89,94214,0
+DSGX.US,D,20230526,000000,75.88,77.415,75.88,77.07,88516,0
+DSGX.US,D,20230530,000000,77.42,78.28,76.72,77.77,158125,0
+DSGX.US,D,20230531,000000,77.36,77.69,76.46,77.33,214495,0
+DSGX.US,D,20230601,000000,76.8,78.02,75.27,76.29,236806,0
+DSGX.US,D,20230602,000000,76.97,77.03,75.75,76.98,172471,0
+DSGX.US,D,20230605,000000,76.63,78.14,76.55,77.37,103210,0
+DSGX.US,D,20230606,000000,76.92,77.31,76.38,77,195381,0
+DSGX.US,D,20230607,000000,76.77,77.175,74.8,75.12,267321,0
+DSGX.US,D,20230608,000000,75,75.11,73.76,73.93,198570,0
+DSGX.US,D,20230609,000000,73.82,74.64,73.4,73.59,145882,0
+DSGX.US,D,20230612,000000,73.85,74.905,73.58,74.37,232525,0
+DSGX.US,D,20230613,000000,74.98,75.76,74.7801,75.21,162261,0
+DSGX.US,D,20230614,000000,74.96,77.46,74.93,77.29,148585,0
+DSGX.US,D,20230615,000000,76.89,79.67,76.89,79.33,168381,0
+DSGX.US,D,20230616,000000,79.79,79.89,78.095,78.53,279975,0
+DSGX.US,D,20230620,000000,77.57,78.505,77.18,78.22,118799,0
+DSGX.US,D,20230621,000000,77.93,78.71,75.21,76.89,141924,0
+DSGX.US,D,20230622,000000,76.665,76.665,75.55,76.28,239525,0
+DSGX.US,D,20230623,000000,76.03,76.775,74.7,76.5,289247,0
+DSGX.US,D,20230626,000000,76.54,77,75.935,76.18,141024,0
+DSGX.US,D,20230627,000000,76.63,77.27,75.82,77,134933,0
+DSGX.US,D,20230628,000000,76.86,77.94,76.86,77.87,158920,0
+DSGX.US,D,20230629,000000,77.95,78.49,77.605,78.43,176032,0
+DSGX.US,D,20230630,000000,79.08,80.27,79.08,80.11,126926,0
+DSGX.US,D,20230703,000000,80.22,80.62,78.58,79.02,38464,0
+DSGX.US,D,20230705,000000,78.16,78.48,76.88,78.25,183174,0
+DSGX.US,D,20230706,000000,77.25,77.8,76.95,77.65,185175,0
+DSGX.US,D,20230707,000000,77.72,78.145,77.44,77.77,144785,0
+DSGX.US,D,20230710,000000,77.92,79.3,77.92,79.27,99831,0
+DSGX.US,D,20230711,000000,79.39,80.15,78.485,78.64,114205,0
+DSGX.US,D,20230712,000000,78.99,79.455,78.24,78.79,86742,0
+DSGX.US,D,20230713,000000,79.24,79.7,78.97,79.12,133983,0
+DSGX.US,D,20230714,000000,79.31,80.075,79.31,79.51,122105,0
+DSGX.US,D,20230717,000000,79.98,80.67,79.66,80.25,52207,0
+DSGX.US,D,20230718,000000,79.92,81.21,79.719,80.79,106890,0
+DSGX.US,D,20230719,000000,81.01,81.64,79.86,80.86,91038,0
+DSGX.US,D,20230720,000000,80.26,81.03,79.495,79.63,128094,0
+DSGX.US,D,20230721,000000,80.05,80.245,79.04,79.5,100640,0
+DSGX.US,D,20230724,000000,79.51,79.9,78.26,79.23,80166,0
+DSGX.US,D,20230725,000000,79.49,79.85,78.14,79.35,76794,0
+DSGX.US,D,20230726,000000,79.3,79.3,77.88,78.11,77375,0
+DSGX.US,D,20230727,000000,78.79,78.79,76.48,76.52,125417,0
+DSGX.US,D,20230728,000000,77.26,77.41,76.19,77.08,131029,0
+DSGX.US,D,20230731,000000,77.15,78.32,77.15,77.87,61497,0
+DSGX.US,D,20230801,000000,77.36,77.685,76.89,77.47,98073,0
+DSGX.US,D,20230802,000000,77,77,74.5901,75.3,88168,0
+DSGX.US,D,20230803,000000,74.675,74.91,74.13,74.82,84463,0
+DSGX.US,D,20230804,000000,74.9,75.33,74.15,74.55,80347,0
+DSGX.US,D,20230807,000000,74.645,74.97,74.239,74.53,39519,0
+DSGX.US,D,20230808,000000,73.94,73.95,72.73,73.41,94765,0
+DSGX.US,D,20230809,000000,73.28,73.46,72.89,73.03,61981,0
+DSGX.US,D,20230810,000000,73.46,73.71,72.525,73.02,57092,0
+DSGX.US,D,20230811,000000,72.87,73.27,72.69,73.11,33432,0
+DSGX.US,D,20230814,000000,72.92,73.61,72.73,73.33,47950,0
+DSGX.US,D,20230815,000000,73.33,73.55,72.46,72.63,46911,0
+DSGX.US,D,20230816,000000,72.465,72.97,71.84,72.58,106906,0
+DSGX.US,D,20230817,000000,72.52,72.52,71.29,71.43,49840,0
+DSGX.US,D,20230818,000000,71,71.83,70.315,71.69,88903,0
+DSGX.US,D,20230821,000000,71.73,72.93,71.73,72.83,49170,0
+DSGX.US,D,20230822,000000,73.16,73.45,72.62,72.86,65195,0
+DSGX.US,D,20230823,000000,72.87,74.137,72.71,73.97,81503,0
+DSGX.US,D,20230824,000000,74.25,74.27,72.93,73.02,111962,0
+DSGX.US,D,20230825,000000,72.95,74.13,72.605,73.57,47015,0
+DSGX.US,D,20230828,000000,73.74,74.395,73.4,74.11,69047,0
+DSGX.US,D,20230829,000000,73.68,75.65,73.68,75.5,64958,0
+DSGX.US,D,20230830,000000,75.18,76.06,75.18,75.52,82504,0
+DSGX.US,D,20230831,000000,75.72,76.2,74.529,74.96,134030,0
+DSGX.US,D,20230901,000000,75.59,75.96,75,75.51,102270,0
+DSGX.US,D,20230905,000000,75.58,75.81,74.72,75.26,141380,0
+DSGX.US,D,20230906,000000,75.28,76.2,74.7,75.12,169643,0
+DSGX.US,D,20230907,000000,74.82,75.7685,70.46,74.67,247706,0
+DSGX.US,D,20230908,000000,74.65,75.47,74.28,74.77,107711,0
+DSGX.US,D,20230911,000000,75.04,75.57,73.47,74.47,117529,0
+DSGX.US,D,20230912,000000,73.96,75.25,73.855,74.49,95039,0
+DSGX.US,D,20230913,000000,74.57,75.16,74.225,74.68,106633,0
+DSGX.US,D,20230914,000000,74.81,75.29,74.5,74.98,133447,0
+DSGX.US,D,20230915,000000,74.98,75.27,74.285,74.68,149663,0
+DSGX.US,D,20230918,000000,74.44,76.19,74.44,75.59,108409,0
+DSGX.US,D,20230919,000000,75.41,75.87,73.925,74.41,170879,0
+DSGX.US,D,20230920,000000,74.32,75.05,73.13,73.2,194327,0
+DSGX.US,D,20230921,000000,72.74,72.81,70.56,70.86,191066,0
+DSGX.US,D,20230922,000000,71.3,72.16,71.15,71.83,97779,0
+DSGX.US,D,20230925,000000,71.82,72.32,71.44,72.08,84581,0
+DSGX.US,D,20230926,000000,71.69,72.69,71.33,71.85,163024,0
+DSGX.US,D,20230927,000000,72.06,72.43,71.74,72.06,104147,0
+DSGX.US,D,20230928,000000,72.02,72.95,71.69,72.65,95015,0
+DSGX.US,D,20230929,000000,73.09,74.09,73.09,73.38,186386,0
+DSGX.US,D,20231002,000000,73.5,74.09,72.69,72.74,131677,0
+DSGX.US,D,20231003,000000,72.18,72.99,70.94,71.93,130278,0
+DSGX.US,D,20231004,000000,72.29,72.59,71.26,71.75,97842,0
+DSGX.US,D,20231005,000000,71.73,72.29,70.79,72.21,91536,0
+DSGX.US,D,20231006,000000,72.37,74.535,72.37,74.06,86798,0
+DSGX.US,D,20231009,000000,73.49,75.31,72.04,74.68,79308,0
+DSGX.US,D,20231010,000000,74.68,74.755,73.8,73.86,77957,0
+DSGX.US,D,20231011,000000,74.15,75.34,73.795,74.55,92479,0
+DSGX.US,D,20231012,000000,74.83,74.96,73.88,74.14,105792,0
+DSGX.US,D,20231013,000000,74.18,74.625,73.49,73.75,125833,0
+DSGX.US,D,20231016,000000,73.74,74.545,73.66,73.93,120576,0
+DSGX.US,D,20231017,000000,74.45,74.6589,73.44,74.27,145120,0
+DSGX.US,D,20231018,000000,74.03,74.12,73.52,73.6,61795,0
+DSGX.US,D,20231019,000000,73.63,74.04,73.16,73.36,80284,0
+DSGX.US,D,20231020,000000,73.46,74.4,72.36,72.49,122527,0
+DSGX.US,D,20231023,000000,72.31,73.06,71.79,72.36,90013,0
+DSGX.US,D,20231024,000000,72.21,73.26,71.81,72.54,72318,0
+DSGX.US,D,20231025,000000,71.965,72.17,71.02,71.35,161187,0
+DSGX.US,D,20231026,000000,71.1,71.99,69.9606,70.62,189410,0
+DSGX.US,D,20231027,000000,70.71,70.79,69.59,69.8,280356,0
+DSGX.US,D,20231030,000000,70.35,71.88,70.045,71.59,171185,0
+DSGX.US,D,20231031,000000,71.53,73.07,71.5,72.21,203213,0
+DSGX.US,D,20231101,000000,72.29,72.29,70.92,72.01,158445,0
+DSGX.US,D,20231102,000000,72.78,73.69,72.75,72.97,241907,0
+DSGX.US,D,20231103,000000,73.17,73.43,72.67,72.99,194748,0
+DSGX.US,D,20231106,000000,72.9,74.24,72.87,74.17,102939,0
+DSGX.US,D,20231107,000000,74.74,75.38,73.89,74.96,62764,0
+DSGX.US,D,20231108,000000,74.73,75.81,74.7,75.76,101681,0
+DSGX.US,D,20231109,000000,75.69,76.42,75.44,75.82,96106,0
+DSGX.US,D,20231110,000000,76.04,77.84,76.04,77.76,95955,0
+DSGX.US,D,20231113,000000,77.58,77.85,76.96,77.02,78009,0
+DSGX.US,D,20231114,000000,77.58,79.81,77.495,79.55,78445,0
+DSGX.US,D,20231115,000000,79.83,81.04,79.64,79.99,262458,0
+DSGX.US,D,20231116,000000,79.69,80.98,79.65,80.8,96176,0
+DSGX.US,D,20231117,000000,81.11,81.59,80.79,81.06,133514,0
+DSGX.US,D,20231120,000000,81.1,81.78,80.6,80.98,117668,0
+DSGX.US,D,20231121,000000,81.07,81.5,80.48,81.26,97622,0
+DSGX.US,D,20231122,000000,81.37,82.38,80.97,81.04,91341,0
+DSGX.US,D,20231124,000000,80.94,81.765,80.88,81.53,30961,0
+DSGX.US,D,20231127,000000,81.15,81.61,80.8875,81.12,198636,0
+DSGX.US,D,20231128,000000,81.04,81.56,80.5315,81.11,438250,0
+DSGX.US,D,20231129,000000,81.39,81.9412,80.31,80.82,310554,0
+DSGX.US,D,20231130,000000,80.73,81.425,80.23,81.04,272454,0
+DSGX.US,D,20231201,000000,81.09,82.54,80.78,82.34,372773,0
+DSGX.US,D,20231204,000000,82,82.4,81.255,81.49,294428,0
+DSGX.US,D,20231205,000000,81.02,82.06,80.605,81.25,372794,0
+DSGX.US,D,20231206,000000,82.1,83.65,81.74,81.78,512262,0
+DSGX.US,D,20231207,000000,82.38,83.35,81.385,82.97,275655,0
+DSGX.US,D,20231208,000000,82.7,83.22,81.67,82.96,200860,0
+DSGX.US,D,20231211,000000,82.96,83.99,82.94,83.78,289286,0
+DSGX.US,D,20231212,000000,84.15,85.25,83.91,84.76,185236,0
+DSGX.US,D,20231213,000000,84.92,86.065,84.82,85.88,268236,0
+DSGX.US,D,20231214,000000,86.18,86.18,83.63,83.76,214128,0
+DSGX.US,D,20231215,000000,83.7,84.88,83.7,84.29,164312,0
+DSGX.US,D,20231218,000000,83.62,84.96,83.62,84.69,76673,0
+DSGX.US,D,20231219,000000,85.04,85.04,82.54,82.61,193048,0
+DSGX.US,D,20231220,000000,82.13,83.85,82.11,82.63,166395,0
+DSGX.US,D,20231221,000000,83.29,83.37,82.59,82.79,83263,0
+DSGX.US,D,20231222,000000,82.79,83.21,82.4,83.09,93109,0
+DSGX.US,D,20231226,000000,83.12,83.83,83.0801,83.51,54499,0
+DSGX.US,D,20231227,000000,83.57,83.7,82.68,82.87,100410,0
+DSGX.US,D,20231228,000000,83.12,83.72,82.755,83.61,119212,0
+DSGX.US,D,20231229,000000,83.69,84.13,83.05,84.06,211217,0
+DSGX.US,D,20240102,000000,83.35,83.36,80.87,81.41,148304,0
+DSGX.US,D,20240103,000000,80.79,81.07,80.07,80.7,197213,0
+DSGX.US,D,20240104,000000,80.44,80.86,79.89,80.04,112439,0
+DSGX.US,D,20240105,000000,79.71,80.27,79.205,79.5,208561,0
+DSGX.US,D,20240108,000000,79.85,81.33,79.7,81.32,112221,0
+DSGX.US,D,20240109,000000,80.9,81.425,80.39,80.61,94517,0
+DSGX.US,D,20240110,000000,81.66,82.765,80.61,82.22,154722,0
+DSGX.US,D,20240111,000000,82.15,84.04,81.97,83.91,133193,0
+DSGX.US,D,20240112,000000,83.98,84.81,83.98,84.71,93116,0
+DSGX.US,D,20240116,000000,83.6,84.13,82.94,84.07,71818,0
+DSGX.US,D,20240117,000000,83.4,84.295,82.88,84.06,84536,0
+DSGX.US,D,20240118,000000,84.18,85.218,84.11,85.16,97525,0
+DSGX.US,D,20240119,000000,85.74,87.17,85.13,86.93,123483,0
+DSGX.US,D,20240122,000000,87.47,88.5099,87.055,88.47,155066,0
+DSGX.US,D,20240123,000000,88.73,89.29,88.21,89.06,239775,0
+DSGX.US,D,20240124,000000,90.75,92.86,89.03,89.22,370052,0
+DSGX.US,D,20240125,000000,89.51,90.02,88.86,89.82,278833,0
+DSGX.US,D,20240126,000000,89.51,90.67,89.51,89.87,156103,0
+DSGX.US,D,20240129,000000,90.19,90.826,89.48,90.17,120460,0
+DSGX.US,D,20240130,000000,90.18,90.35,88.95,89.11,109765,0
+DSGX.US,D,20240131,000000,89,89.66,87.52,87.59,130001,0
+DSGX.US,D,20240201,000000,87.66,88.985,87.56,88.8,118549,0
+DSGX.US,D,20240202,000000,88.56,89.06,88.13,88.81,147511,0
+DSGX.US,D,20240205,000000,88.07,88.375,86.86,87.87,85624,0
+DSGX.US,D,20240206,000000,88,88.13,87.11,87.99,74620,0
+DSGX.US,D,20240207,000000,88.14,88.905,87.8,87.86,222800,0
+DSGX.US,D,20240208,000000,87.93,89.035,87.8,88.6,154095,0
+DSGX.US,D,20240209,000000,89.09,89.6999,88.765,89.43,104917,0
+DSGX.US,D,20240212,000000,89.19,89.19,87.7781,88.09,65020,0
+DSGX.US,D,20240213,000000,86.3,87.33,85.96,86.25,103577,0
+DSGX.US,D,20240214,000000,87.02,87.715,86.54,87.69,67062,0
+DSGX.US,D,20240215,000000,87.25,88.66,87.25,87.5,139509,0
+DSGX.US,D,20240216,000000,87.45,88,86.61,86.66,109235,0
+DSGX.US,D,20240220,000000,86.61,87.025,85.87,86.43,118067,0
+DSGX.US,D,20240221,000000,85.73,85.73,84.12,85.07,111883,0
+DSGX.US,D,20240222,000000,86.28,86.68,85.77,86.17,135597,0
+DSGX.US,D,20240223,000000,86.39,86.75,86.02,86.34,219012,0
+DSGX.US,D,20240226,000000,86.62,86.715,86.07,86.47,81588,0
+DSGX.US,D,20240227,000000,86.5,87.145,86.05,86.28,115824,0
+DSGX.US,D,20240228,000000,86,86.38,85.35,85.79,121244,0
+DSGX.US,D,20240229,000000,85.91,86.75,85.66,86.67,176676,0
+DSGX.US,D,20240301,000000,86.9,88.69,86.23,88.69,183068,0
+DSGX.US,D,20240304,000000,88.63,90.8575,88.4,90.52,192848,0
+DSGX.US,D,20240305,000000,90.57,90.57,84.83,84.9,212955,0
+DSGX.US,D,20240306,000000,85.68,87.34,85.1534,87.32,259293,0
+DSGX.US,D,20240307,000000,87.57,93.571,87.35,91.59,345079,0
+DSGX.US,D,20240308,000000,91.6,92.1,90.52,91.47,159097,0
+DSGX.US,D,20240311,000000,91.72,92.65,91.275,92.13,301855,0
+DSGX.US,D,20240312,000000,92.33,94.54,91.97,94.22,202773,0
+DSGX.US,D,20240313,000000,94.22,94.51,92.63,92.98,171271,0
+DSGX.US,D,20240314,000000,93.33,93.95,92.14,92.77,163167,0
+DSGX.US,D,20240315,000000,92.33,92.92,91.7,92.3,197330,0
+DSGX.US,D,20240318,000000,92.65,93.22,92.06,92.67,141851,0
+DSGX.US,D,20240319,000000,92.4,92.93,91.015,92.45,114695,0
+DSGX.US,D,20240320,000000,92.26,93.885,92.195,93.59,107759,0
+DSGX.US,D,20240321,000000,94.07,94.54,93.48,93.48,63470,0
+DSGX.US,D,20240322,000000,93,93.35,91.93,92.8,81392,0
+DSGX.US,D,20240325,000000,92.69,93.13,91.94,92.26,130587,0
+DSGX.US,D,20240326,000000,92.35,92.905,92.18,92.4,120998,0
+DSGX.US,D,20240327,000000,93.15,93.15,91.46,92.08,124710,0
+DSGX.US,D,20240328,000000,92.23,92.23,91.18,91.53,106170,0
+DSGX.US,D,20240401,000000,92.28,94.155,92.03,93.02,146785,0
+DSGX.US,D,20240402,000000,92.03,92.085,90.78,90.84,92623,0
+DSGX.US,D,20240403,000000,90.2,91.4385,89.71,89.84,81625,0
+DSGX.US,D,20240404,000000,90.67,90.8775,89.09,89.21,87279,0
+DSGX.US,D,20240405,000000,89.58,90.3,88.97,89.71,98736,0
+DSGX.US,D,20240408,000000,90.04,90.46,89.35,90.27,94039,0
+DSGX.US,D,20240409,000000,90.6,90.73,89.85,90.39,136457,0
+DSGX.US,D,20240410,000000,89.1,89.94,88.14,88.93,144922,0
+DSGX.US,D,20240411,000000,89.79,90.32,89.005,90.05,114266,0
+DSGX.US,D,20240412,000000,90.38,90.38,88.49,88.71,225588,0
+DSGX.US,D,20240415,000000,89.31,89.44,87.2,87.35,164471,0
+DSGX.US,D,20240416,000000,89.07,91.12,88.44,90.9,243979,0
+DSGX.US,D,20240417,000000,91.12,91.75,89.995,90.54,263924,0
+DSGX.US,D,20240418,000000,90.68,90.68,89.005,90.13,200281,0
+DSGX.US,D,20240419,000000,90.13,90.44,89.2012,90.37,484314,0
+DSGX.US,D,20240422,000000,91.08,92.14,90.275,91.64,186107,0
+DSGX.US,D,20240423,000000,92.19,96.04,92.19,94.1,430923,0
+DSGX.US,D,20240424,000000,93.76,94.9899,93.69,94.5,520717,0
+DSGX.US,D,20240425,000000,93.91,95.09,92.81,94.5,295241,0
+DSGX.US,D,20240426,000000,95.37,96.1,92.93,94.24,212423,0
+DSGX.US,D,20240429,000000,94.91,94.91,93.28,93.77,274098,0
+DSGX.US,D,20240430,000000,92.93,94.06,92.75,92.79,262268,0
+DSGX.US,D,20240501,000000,92.36,96.49,91.7,94.85,486590,0
+DSGX.US,D,20240502,000000,95.92,95.92,94.5,95.3,194119,0
+DSGX.US,D,20240503,000000,96.54,96.66,94.505,95.48,126398,0
+DSGX.US,D,20240506,000000,95.83,97.29,95.83,97.11,136492,0
+DSGX.US,D,20240507,000000,97.17,97.6,96.73,97.26,181477,0
+DSGX.US,D,20240508,000000,96.98,97.605,96.56,97.6,235132,0
+DSGX.US,D,20240509,000000,97.5,98.2,97.28,97.78,104881,0
+DSGX.US,D,20240510,000000,98.25,98.53,97.36,97.37,95278,0
+DSGX.US,D,20240513,000000,98.07,98.07,96.9,97.41,75739,0
+DSGX.US,D,20240514,000000,97,97.33,94.66,95.71,140884,0
+DSGX.US,D,20240515,000000,96.58,97.64,95.99,97.58,107525,0
+DSGX.US,D,20240516,000000,97.57,97.92,96.72,97.65,203962,0
+DSGX.US,D,20240517,000000,98,98.31,97.27,97.99,175701,0
+DSGX.US,D,20240520,000000,97.82,99.9,97.54,99.44,156254,0
+DSGX.US,D,20240521,000000,99,99.26,98.18,98.57,167163,0
+DSGX.US,D,20240522,000000,98.41,100.37,98.41,99.39,147326,0
+DSGX.US,D,20240523,000000,100.13,100.13,98.61,99.01,167178,0
+DSGX.US,D,20240524,000000,99.68,100.425,98.41,100.23,131013,0
+DSGX.US,D,20240528,000000,100.69,100.69,98.385,99.14,180130,0
+DSGX.US,D,20240529,000000,98.47,99.13,97.59,97.6,335614,0
+DSGX.US,D,20240530,000000,96.32,96.32,90.85,91,351843,0
+DSGX.US,D,20240531,000000,91.2,92.38,90.03,92.33,393457,0
+DSGX.US,D,20240603,000000,92.41,92.75,90.28,91.03,144298,0
+DSGX.US,D,20240604,000000,90.73,91.45,89.003,90.34,170243,0
+DSGX.US,D,20240605,000000,90.55,92.83,90.55,92.72,117734,0
+DSGX.US,D,20240606,000000,92.61,93.19,92.4601,92.93,108969,0
+DSGX.US,D,20240607,000000,92.3,92.5,90.99,91.19,67426,0
+DSGX.US,D,20240610,000000,91.19,92.43,90.92,92.18,151021,0
+DSGX.US,D,20240611,000000,91.73,92.47,91.52,92.24,121660,0
+DSGX.US,D,20240612,000000,93.11,94.32,93.11,94.07,144956,0
+DSGX.US,D,20240613,000000,95,95.35,94.16,94.93,216287,0
+DSGX.US,D,20240614,000000,94.93,95.42,93.79,94.19,161237,0
+DSGX.US,D,20240617,000000,94.12,95.02,92.97,94.83,162367,0
+DSGX.US,D,20240618,000000,94.73,95.29,93.89,94.73,67631,0
+DSGX.US,D,20240620,000000,94.43,95.54,92.7,93.4,147839,0
+DSGX.US,D,20240621,000000,94,94.74,93.4,94.39,174713,0
+DSGX.US,D,20240624,000000,94.16,95.4,94,94.56,197249,0
+DSGX.US,D,20240625,000000,94.94,95.09,94,94.8,140160,0
+DSGX.US,D,20240626,000000,94.42,95.33,93.62,95.33,181009,0
+DSGX.US,D,20240627,000000,95.5,97.42,95.5,97.29,173234,0
+DSGX.US,D,20240628,000000,97.87,98.83,96.4,96.84,136545,0
+DSGX.US,D,20240701,000000,97.01,97.655,96.48,96.86,117142,0
+DSGX.US,D,20240702,000000,96.93,99.825,96.93,99.69,175251,0
+DSGX.US,D,20240703,000000,99.91,100.26,98.92,99.01,62762,0
+DSGX.US,D,20240705,000000,99.03,99.52,98.6,98.9,88535,0
+DSGX.US,D,20240708,000000,98.97,100.09,98.25,99.92,132210,0
+DSGX.US,D,20240709,000000,99.8,100.89,99.225,100.27,135853,0
+DSGX.US,D,20240710,000000,100.1,100.88,98.65,99.7,152538,0
+DSGX.US,D,20240711,000000,100.4,100.835,99.69,100.14,68687,0
+DSGX.US,D,20240712,000000,100.14,101.55,100.05,101.07,101283,0
+DSGX.US,D,20240715,000000,101.68,103.21,101.3,103.05,123517,0
+DSGX.US,D,20240716,000000,103.54,104.71,103.43,103.93,135320,0
+DSGX.US,D,20240717,000000,103.02,103.26,99.63,100.19,199032,0
+DSGX.US,D,20240718,000000,100.56,100.56,98.035,98.58,241065,0
+DSGX.US,D,20240719,000000,98.83,99.86,98.6,99.41,154990,0
+DSGX.US,D,20240722,000000,99.53,100.41,99.19,100.08,201364,0
+DSGX.US,D,20240723,000000,100.31,101.865,99.81,100.92,134704,0
+DSGX.US,D,20240724,000000,100.31,100.89,98.64,98.64,70865,0
+DSGX.US,D,20240725,000000,99.03,100.62,98.59,99.52,104700,0
+DSGX.US,D,20240726,000000,100.26,101.075,100.08,100.49,54515,0
+DSGX.US,D,20240729,000000,100.9,101.3199,100.19,100.81,72259,0
+DSGX.US,D,20240730,000000,101,101.215,99.72,100.65,244589,0
+DSGX.US,D,20240731,000000,102.07,102.77,101.59,101.65,140774,0
+DSGX.US,D,20240801,000000,101.42,102.26,99.33,99.53,81449,0
+DSGX.US,D,20240802,000000,97.66,98.09,95.3,95.72,195767,0
+DSGX.US,D,20240805,000000,91.06,94.43,90.61,94.39,120297,0
+DSGX.US,D,20240806,000000,95,95,93.59,93.79,163797,0
+DSGX.US,D,20240807,000000,95.24,95.8,93.54,93.88,95700,0
+DSGX.US,D,20240808,000000,95.18,95.51,94.18,95.16,146933,0
+DSGX.US,D,20240809,000000,95.03,96.805,94.72,96.5,99307,0
+DSGX.US,D,20240812,000000,96.26,97.045,95.891,96.02,73630,0
+DSGX.US,D,20240813,000000,96.99,96.99,95.84,96.08,136773,0
+DSGX.US,D,20240814,000000,96.08,97.64,95.955,97.45,95800,0
+DSGX.US,D,20240815,000000,98.54,99.76,98.49,99.24,68876,0
+DSGX.US,D,20240816,000000,99.03,100.42,98.7,100.09,102412,0
+DSGX.US,D,20240819,000000,100.09,100.69,99.79,100.58,53940,0
+DSGX.US,D,20240820,000000,100.56,100.99,99.92,100.31,73818,0
+DSGX.US,D,20240821,000000,100.48,100.7,99.4975,100.7,141026,0
+DSGX.US,D,20240822,000000,101.3,101.435,99.365,99.49,53074,0
+DSGX.US,D,20240823,000000,100.1,100.34,99.02,99.5,118119,0
+DSGX.US,D,20240826,000000,99.58,100.76,98.8,100.55,223272,0
+DSGX.US,D,20240827,000000,100.55,101.94,100.55,101.48,209553,0
+DSGX.US,D,20240828,000000,101.52,101.86,99.49,99.51,111955,0
+DSGX.US,D,20240829,000000,99.91,101.25,99.83,99.9,78366,0
+DSGX.US,D,20240830,000000,100.06,101.3,99.24,100.89,118979,0
+DSGX.US,D,20240903,000000,100.71,100.89,98.91,99.64,110639,0
+DSGX.US,D,20240904,000000,99.23,99.5099,97.91,98.75,171169,0
+DSGX.US,D,20240905,000000,96.83,100.695,94.97,95.33,273308,0
+DSGX.US,D,20240906,000000,95.66,96.011,92.85,94.62,226844,0
+DSGX.US,D,20240909,000000,94.8,97.635,94.8,96.51,182892,0
+DSGX.US,D,20240910,000000,96.51,96.81,94.56,96.21,128845,0
+DSGX.US,D,20240911,000000,96.24,97.8,95.03,97.05,182152,0
+DSGX.US,D,20240912,000000,97.11,98.26,96.85,97.94,75178,0
+DSGX.US,D,20240913,000000,97.94,98.55,97.6025,98.25,107830,0
+DSGX.US,D,20240916,000000,98.56,99.77,98.21,99.55,103648,0
+DSGX.US,D,20240917,000000,100.17,100.335,99.06,99.09,120251,0
+DSGX.US,D,20240918,000000,99.55,101.38,99.02,100.17,137860,0
+DSGX.US,D,20240919,000000,101.62,103.14,101.2901,103.03,171763,0
+DSGX.US,D,20240920,000000,102.72,103.22,102.21,102.54,103373,0
+DSGX.US,D,20240923,000000,102.9,103.93,102.075,103.55,101863,0
+DSGX.US,D,20240924,000000,103.87,103.87,101.73,102.53,96376,0
+DSGX.US,D,20240925,000000,102.53,103.22,101.91,102.23,70204,0
+DSGX.US,D,20240926,000000,103.77,105.01,103.2,104.9,163100,0
+DSGX.US,D,20240927,000000,104.9,105.12,102.045,102.18,128652,0
+DSGX.US,D,20240930,000000,102,103.01,100.89,102.96,126419,0
+DSGX.US,D,20241001,000000,102.73,102.73,100.73,101.94,109165,0
+DSGX.US,D,20241002,000000,101.89,102.795,101.6,101.68,58664,0
+DSGX.US,D,20241003,000000,101.17,101.37,99.78,100.41,99145,0
+DSGX.US,D,20241004,000000,101.49,102.7,100.58,101.87,69972,0
+DSGX.US,D,20241007,000000,101.51,101.81,99.82,100.21,64159,0
+DSGX.US,D,20241008,000000,100.555,102.06,100.525,102.05,71291,0
+DSGX.US,D,20241009,000000,102.3,104.58,102.29,104.49,160860,0
+DSGX.US,D,20241010,000000,103.84,104.39,103.64,104.05,173605,0
+DSGX.US,D,20241011,000000,104.5,106.22,104.15,105.7,129813,0
+DSGX.US,D,20241014,000000,105.7,106.505,104.0334,104.24,77563,0
+DSGX.US,D,20241015,000000,104.71,108.02,104.16,107.38,432356,0
+DSGX.US,D,20241016,000000,107.14,107.225,105.75,106.04,121134,0
+DSGX.US,D,20241017,000000,106.49,107.8,106.19,107,103722,0
+DSGX.US,D,20241018,000000,107.21,107.37,106.19,106.41,84910,0
+DSGX.US,D,20241021,000000,105.87,106.5672,105.29,106.5,114630,0
+DSGX.US,D,20241022,000000,106.5,107.11,106.17,106.63,106278,0
+DSGX.US,D,20241023,000000,106.66,106.71,105.29,105.86,98691,0
+DSGX.US,D,20241024,000000,106.17,106.775,104.54,104.54,90087,0
+DSGX.US,D,20241025,000000,104.54,105.485,103.605,104.17,87968,0
+DSGX.US,D,20241028,000000,104.85,105.53,104.475,105.53,108979,0
+DSGX.US,D,20241029,000000,105.77,107.38,105.1,107.34,88757,0
+DSGX.US,D,20241030,000000,107.26,107.64,106.285,106.47,101646,0
+DSGX.US,D,20241031,000000,105.77,105.77,102.805,103.93,172014,0
+DSGX.US,D,20241101,000000,103.93,106.94,103.65,106.27,125480,0
+DSGX.US,D,20241104,000000,105.84,107.43,105.84,107.3,164276,0
+DSGX.US,D,20241105,000000,107.38,108.7699,107.38,107.75,230428,0
+DSGX.US,D,20241106,000000,109.9,112.92,108.57,112.5,261335,0
+DSGX.US,D,20241107,000000,113.05,113.93,112.17,113.34,194193,0
+DSGX.US,D,20241108,000000,113.44,115.42,113.14,115,122530,0
+DSGX.US,D,20241111,000000,115.31,116.05,114.56,115.66,148807,0
+DSGX.US,D,20241112,000000,115.18,116.73,114.5,115.17,158097,0
+DSGX.US,D,20241113,000000,115.21,117.24,115.2,115.95,147746,0
+DSGX.US,D,20241114,000000,115.95,116.71,111.43,111.97,311826,0
+DSGX.US,D,20241115,000000,111.28,111.88,110.68,111.41,249281,0
+DSGX.US,D,20241118,000000,111.25,112.92,110.93,112.63,127358,0
+DSGX.US,D,20241119,000000,111.99,114.6,111.69,113.61,134000,0
+DSGX.US,D,20241120,000000,114.18,114.47,112.525,114.13,182348,0
+DSGX.US,D,20241121,000000,114.77,114.985,113.72,114.33,139876,0
+DSGX.US,D,20241122,000000,114.78,116.31,114.33,116.08,263307,0
+DSGX.US,D,20241125,000000,116.97,117.95,116.54,117.25,384177,0
+DSGX.US,D,20241126,000000,117.34,117.63,116.07,117.1,192730,0
+DSGX.US,D,20241127,000000,117,117.7,116,116.27,186467,0
+DSGX.US,D,20241129,000000,117.75,118.49,116.715,116.87,240117,0
+DSGX.US,D,20241202,000000,116.67,116.67,114.74,115.97,364469,0
+DSGX.US,D,20241203,000000,116,116.23,115.3775,116.02,341459,0
+DSGX.US,D,20241204,000000,117.8,122.2165,117,119.9,479408,0
+DSGX.US,D,20241205,000000,119.79,120.29,118.69,118.72,478095,0
+DSGX.US,D,20241206,000000,118.72,121.755,118.1,121.37,266536,0
+DSGX.US,D,20241209,000000,121.57,122.88,119.92,119.97,224532,0
+DSGX.US,D,20241210,000000,119.87,120.7175,119.14,119.68,154411,0
+DSGX.US,D,20241211,000000,120.11,121.305,119.47,119.95,233111,0
+DSGX.US,D,20241212,000000,120,121.59,120,121.24,125462,0
+DSGX.US,D,20241213,000000,121.54,122.55,118.99,119.73,184920,0
+DSGX.US,D,20241216,000000,119.98,120.84,119.09,119.27,163769,0
+DSGX.US,D,20241217,000000,119.29,120.195,119.11,119.25,155655,0
+DSGX.US,D,20241218,000000,119.46,120.425,114.83,114.85,216103,0
+DSGX.US,D,20241219,000000,115.99,116.71,113.87,114.01,284579,0
+DSGX.US,D,20241220,000000,113.3,115.8616,112.32,114.52,481968,0
+DSGX.US,D,20241223,000000,114.26,114.68,113.73,114.68,209185,0
+DSGX.US,D,20241224,000000,114.74,115.9,114.208,115.73,166263,0
+DSGX.US,D,20241226,000000,115.46,115.46,114.45,114.995,111223,0
+DSGX.US,D,20241227,000000,114.5,114.67,113.25,114.04,240739,0
+DSGX.US,D,20241230,000000,112.97,114.27,112.3,114.105,188122,0
+DSGX.US,D,20241231,000000,114.07,114.52,113.37,113.6,146132,0
+DSGX.US,D,20250102,000000,114.58,115.21,113.19,113.5,96932,0
+DSGX.US,D,20250103,000000,114.1,114.305,112.84,113.9,121391,0
+DSGX.US,D,20250106,000000,114.89,115.58,113.8,114.49,228785,0
+DSGX.US,D,20250107,000000,114.92,115.12,111.315,111.58,242657,0
+DSGX.US,D,20250108,000000,111.13,113.2,110.65,113.155,222425,0
+DSGX.US,D,20250110,000000,112.23,112.5,111.31,111.37,275422,0
+DSGX.US,D,20250113,000000,110.46,111.4,109.59,110.95,203150,0
+DSGX.US,D,20250114,000000,111.15,112.645,110.64,112.54,184140,0
+DSGX.US,D,20250115,000000,113.99,115.31,113.75,114.97,158978,0
+DSGX.US,D,20250116,000000,115.22,115.74,114.83,115.04,116601,0
+DSGX.US,D,20250117,000000,116.26,117.23,115.71,115.85,258738,0
+DSGX.US,D,20250121,000000,117.09,118.63,116.73,118.53,189645,0
+DSGX.US,D,20250122,000000,119.08,120.5001,118.7,120.41,150195,0
+DSGX.US,D,20250123,000000,120.78,120.78,118.89,119.89,157520,0
+DSGX.US,D,20250124,000000,120.29,120.68,118.71,119.13,137705,0
+DSGX.US,D,20250127,000000,116.74,118.23,115.92,116.55,165267,0
+DSGX.US,D,20250128,000000,117.06,118.36,113.94,117.65,351527,0
+DSGX.US,D,20250129,000000,117.38,117.38,113.81,115.94,219002,0
+DSGX.US,D,20250130,000000,115.68,117.71,115.68,117.46,225758,0
+DSGX.US,D,20250131,000000,117.95,118.37,115.83,115.83,205482,0
+DSGX.US,D,20250203,000000,113.35,116.09,112.33,115.67,219994,0
+DSGX.US,D,20250204,000000,116.11,116.94,115.655,115.85,188616,0
+DSGX.US,D,20250205,000000,116.18,117.51,115.65,117.43,163713,0
+DSGX.US,D,20250206,000000,117.31,119.5,117.28,118.93,199044,0
+DSGX.US,D,20250207,000000,119.13,120.42,118.49,119.85,255967,0
+DSGX.US,D,20250210,000000,121.5,124.31,120.5,122.5,489182,0
+DSGX.US,D,20250211,000000,122.52,122.615,118.064,118.69,276503,0
+DSGX.US,D,20250212,000000,116.12,117.01,113.815,114.05,724383,0
+DSGX.US,D,20250213,000000,114.24,116.9,114.05,116.78,262158,0
+DSGX.US,D,20250214,000000,116.43,117.35,115.95,116.54,172250,0
+DSGX.US,D,20250218,000000,116.54,116.54,114.4,114.87,259670,0
+DSGX.US,D,20250219,000000,114.17,114.9355,112.83,114.73,206662,0
+DSGX.US,D,20250220,000000,114.32,114.75,111.75,113.57,205104,0
+DSGX.US,D,20250221,000000,113.75,113.91,111.71,111.87,213446,0
+DSGX.US,D,20250224,000000,112.24,113.565,109.06,110.84,377218,0
+DSGX.US,D,20250225,000000,110.15,112,109.98,111.13,204239,0
+DSGX.US,D,20250226,000000,111.32,113.36,111.32,112,180764,0
+DSGX.US,D,20250227,000000,112.41,113.35,110.24,110.27,141347,0
+DSGX.US,D,20250228,000000,110.29,111.56,109.31,111.49,254058,0
+DSGX.US,D,20250303,000000,111.76,112.42,109.41,110.06,257552,0
+DSGX.US,D,20250304,000000,108.89,110.16,106.15,108.88,264933,0
+DSGX.US,D,20250305,000000,108.95,110.985,108.95,110.92,316822,0
+DSGX.US,D,20250306,000000,95.95,103.56,92.55,101.71,1352041,0
+DSGX.US,D,20250307,000000,101.71,102.73,99.12,100.42,879590,0
+DSGX.US,D,20250310,000000,98.47,98.535,94.79,96.4,752161,0
+DSGX.US,D,20250311,000000,95.96,99.13,95.96,97.92,529221,0
+DSGX.US,D,20250312,000000,99.05,100.28,98.74,99.71,396195,0
+DSGX.US,D,20250313,000000,99.18,99.51,97.19,97.19,366587,0
+DSGX.US,D,20250314,000000,98.36,99.49,97.82,99.39,303671,0
+DSGX.US,D,20250317,000000,99.2,100.65,98.58,100.21,283996,0
+DSGX.US,D,20250318,000000,99.68,100.04,98.645,99.15,291438,0
+DSGX.US,D,20250319,000000,99.15,100.655,99.15,100.07,294010,0
+DSGX.US,D,20250320,000000,98.95,100.21,98.72,100.03,238659,0
+DSGX.US,D,20250321,000000,98.89,101.29,98.88,101.15,281506,0
+DSGX.US,D,20250324,000000,102.36,103.645,101.7601,102.92,251039,0
+DSGX.US,D,20250325,000000,104.19,105.81,102.985,105.54,367760,0
+DSGX.US,D,20250326,000000,105.54,106.455,103.27,103.59,283897,0
+DSGX.US,D,20250327,000000,102.85,103.598,101.275,101.63,249038,0
+DSGX.US,D,20250328,000000,101,101.325,99.6,100.24,206101,0
+DSGX.US,D,20250331,000000,98.93,101.07,98.14,100.83,379331,0
+DSGX.US,D,20250401,000000,100.83,101.94,99.87,101.87,234992,0
+DSGX.US,D,20250402,000000,100.32,104.24,100.32,104.01,314242,0
+DSGX.US,D,20250403,000000,102.1,102.78,99.54,100.67,485841,0
+DSGX.US,D,20250404,000000,98.13,98.355,94.21,95.84,792488,0
+DSGX.US,D,20250407,000000,93,99.45,92,96.02,414431,0
+DSGX.US,D,20250408,000000,98.91,99.43,92.31,94.15,424855,0
+DSGX.US,D,20250409,000000,93.21,103.34,93.11,102.77,401159,0
+DSGX.US,D,20250410,000000,102.07,102.115,98.6,100.75,280589,0
+DSGX.US,D,20250411,000000,99.84,101.805,98.91,101.74,321479,0
+DSGX.US,D,20250414,000000,102.8,103.4331,100.73,101.58,258149,0
+DSGX.US,D,20250415,000000,101.82,104.03,101.82,103.58,301889,0
+DSGX.US,D,20250416,000000,102.59,103.59,102,103.1,289043,0
+DSGX.US,D,20250417,000000,103.25,103.8,102.24,102.325,135802,0
+DSGX.US,D,20250421,000000,101.59,101.88,99.33,100.26,240329,0
+DSGX.US,D,20250422,000000,101.09,101.49,99.76,100.44,281674,0
+DSGX.US,D,20250423,000000,103.22,105.41,102.82,103.22,214276,0
+DSGX.US,D,20250424,000000,103.83,105.93,103.585,105.7,128652,0
+DSGX.US,D,20250425,000000,105.14,106.25,105.02,105.55,114335,0
+DSGX.US,D,20250428,000000,105.57,106.985,104.75,105.82,120665,0
+DSGX.US,D,20250429,000000,105.68,106.13,104.67,105.95,144278,0
+DSGX.US,D,20250430,000000,104.99,105.39,103.66,105.39,267398,0
+DSGX.US,D,20250501,000000,106.59,107.33,104.55,104.9,248600,0
+DSGX.US,D,20250502,000000,106.03,107.5355,105.915,107.1,245098,0
+DSGX.US,D,20250505,000000,106.59,108.27,106.36,107.68,177361,0
+DSGX.US,D,20250506,000000,107.02,108.04,106.3177,107.64,255682,0
+DSGX.US,D,20250507,000000,107.68,108.07,106.735,107.46,242417,0
+DSGX.US,D,20250508,000000,108,109.49,107.415,108.71,208977,0
+DSGX.US,D,20250509,000000,108.73,108.73,106.575,107.46,230372,0
+DSGX.US,D,20250512,000000,110,113.46,109.03,113.17,440228,0
+DSGX.US,D,20250513,000000,113.3,114.85,112.65,114.01,353553,0
+DSGX.US,D,20250514,000000,113.72,114,111.345,112.49,250926,0
+DSGX.US,D,20250515,000000,112.02,113.21,111.57,112.76,197017,0
+DSGX.US,D,20250516,000000,112.49,113.65,112.21,113.5,257522,0
+DSGX.US,D,20250519,000000,112.16,113.3549,111.925,112.24,167265,0
+DSGX.US,D,20250520,000000,111.66,114.35,111.32,114.14,296775,0
+DSGX.US,D,20250521,000000,113.33,115.31,113.2,113.47,286614,0
+DSGX.US,D,20250522,000000,113.33,114.72,112.74,114.2,244165,0
+DSGX.US,D,20250523,000000,113.24,116.11,113.24,114.95,313119,0
+DSGX.US,D,20250527,000000,116.05,117.35,116.05,116.93,259628,0
+DSGX.US,D,20250528,000000,116.64,117.065,114.4,114.4,209681,0
+DSGX.US,D,20250529,000000,114.9,115.17,113.49,113.68,247272,0
+DSGX.US,D,20250530,000000,113.72,116.12,113.61,115.94,289378,0
+DSGX.US,D,20250602,000000,115.5,115.83,113.57,114.28,314251,0
+DSGX.US,D,20250603,000000,114.57,115.13,113.71,115.1,209003,0
+DSGX.US,D,20250604,000000,115.41,115.88,114.91,115.61,258065,0
+DSGX.US,D,20250605,000000,100.45,108.8,100,101.6,1483462,0
+DSGX.US,D,20250606,000000,102.64,104.01,101,102.25,657253,0
+DSGX.US,D,20250609,000000,102.19,102.33,98.985,100.48,444427,0
+DSGX.US,D,20250610,000000,100.82,101.13,98.815,100.14,568398,0
+DSGX.US,D,20250611,000000,100.5,100.8,98.24,98.7,401503,0
+DSGX.US,D,20250612,000000,98.48,100.88,98.39,100.67,415067,0
+DSGX.US,D,20250613,000000,99.51,100.35,97.84,99.2,738407,0
+DSGX.US,D,20250616,000000,99.2,100.27,97.873,97.95,416349,0
+DSGX.US,D,20250617,000000,97.45,98.61,97.3,98.61,295876,0
+DSGX.US,D,20250618,000000,98.36,99.18,97.595,98.965,299515,0
+DSGX.US,D,20250620,000000,100,100.64,98.965,99.22,349595,0
+DSGX.US,D,20250623,000000,98.98,101.03,98.54,100.77,295720,0
+DSGX.US,D,20250624,000000,101.38,104.02,101.105,103.43,399028,0
+DSGX.US,D,20250625,000000,103.82,104.395,100.545,100.6,499082,0
+DSGX.US,D,20250626,000000,100.76,102.37,100,102.08,482879,0
+DSGX.US,D,20250627,000000,102.24,103.755,101.17,101.44,646148,0
+DSGX.US,D,20250630,000000,102.22,102.715,100.8,101.645,766954,0
+DSGX.US,D,20250701,000000,101.64,102.33,100.38,102.035,334246,0
+DSGX.US,D,20250702,000000,101.23,101.57,100.08,101.56,321704,0
+DSGX.US,D,20250703,000000,102.17,104.59,102.06,104.38,436074,0
+DSGX.US,D,20250707,000000,103.1,104.03,101.95,102.35,781453,0
+DSGX.US,D,20250708,000000,103,103.77,101.85,102.17,474864,0
+DSGX.US,D,20250709,000000,102.49,103.1,101.505,102.87,378456,0
+DSGX.US,D,20250710,000000,102.54,104.41,101.06,104.41,465183,0
+DSGX.US,D,20250711,000000,103.63,103.83,100.97,101.07,639747,0
+DSGX.US,D,20250714,000000,100.64,102.9,100.17,102.61,308113,0
+DSGX.US,D,20250715,000000,103.13,103.24,101.89,102.3,308983,0
+DSGX.US,D,20250716,000000,102.61,104.81,102.1764,103.82,320791,0
+DSGX.US,D,20250717,000000,104.02,105.555,103.94,105.34,478066,0
+DSGX.US,D,20250718,000000,106.14,106.14,104.725,105.09,374959,0
+DSGX.US,D,20250721,000000,105.06,105.54,104.095,104.19,383121,0
+DSGX.US,D,20250722,000000,104.53,105.2,102.96,104.585,240444,0
+DSGX.US,D,20250723,000000,105,105.87,104.3925,105.55,732415,0
+DSGX.US,D,20250724,000000,105.09,106.585,104.83,106.45,363009,0
+DSGX.US,D,20250725,000000,106.81,107.85,106.27,107.67,283959,0
+DSGX.US,D,20250728,000000,107.67,108.52,106.78,106.79,429067,0
+DSGX.US,D,20250729,000000,107.12,107.86,106.32,106.55,338925,0
+DSGX.US,D,20250730,000000,106.55,107.445,105.45,106.76,608817,0
+DSGX.US,D,20250731,000000,107.08,107.61,105.529,105.76,302152,0
+DSGX.US,D,20250801,000000,105.11,105.61,103.43,104.46,381592,0
+DSGX.US,D,20250804,000000,104.62,106.78,104.5381,106.46,175528,0
+DSGX.US,D,20250805,000000,107.04,107.7,106.04,107.63,301115,0
+DSGX.US,D,20250806,000000,108.49,108.49,103.29,103.78,380221,0
+DSGX.US,D,20250807,000000,104.42,104.42,100.8,102.46,392263,0
+DSGX.US,D,20250808,000000,102.88,103.19,101.2,101.23,235352,0
+DSGX.US,D,20250811,000000,100.73,102,99.22,99.285,338543,0
+DSGX.US,D,20250812,000000,99.67,99.96,98.475,99.36,495379,0
+DSGX.US,D,20250813,000000,100,100.2,98.48,99.39,2141940,0
+DSGX.US,D,20250814,000000,99.37,99.37,97.59,97.84,393071,0
+DSGX.US,D,20250815,000000,97.84,99.12,97.725,98.22,305862,0
+DSGX.US,D,20250818,000000,98.32,98.96,98.32,98.65,277112,0
+DSGX.US,D,20250819,000000,98.81,99.245,97.9875,98.83,332115,0
+DSGX.US,D,20250820,000000,98.83,98.83,97.57,98.06,243820,0
+DSGX.US,D,20250821,000000,97.47,99.5,97.47,99.05,302376,0
+DSGX.US,D,20250822,000000,99.48,101.49,98.94,101.37,540517,0
+DSGX.US,D,20250825,000000,101.59,102.24,99.1,99.29,279288,0
+DSGX.US,D,20250826,000000,99.49,99.86,97.85,97.92,810690,0
+DSGX.US,D,20250827,000000,98.1,99.84,98.1,99.7,715219,0
+DSGX.US,D,20250828,000000,100.07,100.34,99.15,100,324938,0
+DSGX.US,D,20250829,000000,99.99,100.62,98.87,99.95,629060,0
+DSGX.US,D,20250902,000000,98.36,99.73,97.86,98.4,554501,0
+DSGX.US,D,20250903,000000,98.46,99.58,98.02,99.51,652129,0
+DSGX.US,D,20250904,000000,98.495,106.39,98.33,106.22,1120336,0
+DSGX.US,D,20250905,000000,106.78,108.51,106.595,107.79,721514,0
+DSGX.US,D,20250908,000000,108.41,109,105.86,107.44,402328,0
+DSGX.US,D,20250909,000000,107.57,107.81,106.37,106.95,351464,0
+DSGX.US,D,20250910,000000,107.22,108.09,105.38,105.88,304926,0
+DSGX.US,D,20250911,000000,106.47,106.99,105.42,106.99,315867,0
+DSGX.US,D,20250912,000000,106.87,107.52,104.235,104.3,487393,0
+DSGX.US,D,20250915,000000,105.24,105.24,101.875,102.56,403491,0
+DSGX.US,D,20250916,000000,103.05,103.05,101.34,101.86,347276,0
+DSGX.US,D,20250917,000000,102,102.29,99.51,100,446014,0
+DSGX.US,D,20250918,000000,100.39,102.31,100.39,102.08,579584,0
+DSGX.US,D,20250919,000000,102.16,102.78,101.15,101.85,714194,0
+DSGX.US,D,20250922,000000,101.86,103.355,101.02,103.35,360588,0
+DSGX.US,D,20250923,000000,104.17,104.435,100.54,100.645,413322,0
+DSGX.US,D,20250924,000000,100.65,100.82,98.02,98.06,259260,0
+DSGX.US,D,20250925,000000,97.72,97.975,94.76,96.29,1002570,0
+DSGX.US,D,20250926,000000,96.16,96.82,94.86,94.94,407850,0
+DSGX.US,D,20250929,000000,95.33,95.97,94.63,95.32,748205,0
+DSGX.US,D,20250930,000000,95.58,95.58,93.84,94.23,514870,0
+DSGX.US,D,20251001,000000,94.02,94.431,91.46,91.51,513270,0
+DSGX.US,D,20251002,000000,91.4,92.42,91,92.33,563519,0
+DSGX.US,D,20251003,000000,93.255,95.295,93.2339,93.9,361003,0
+DSGX.US,D,20251006,000000,94.72,94.95,92.53,94.69,468681,0
+DSGX.US,D,20251007,000000,94.98,95.615,93.8,95.09,682264,0
+DSGX.US,D,20251008,000000,95.27,97.39,95,97.34,463204,0
+DSGX.US,D,20251009,000000,97.34,97.34,95.7,97.12,464755,0
+DSGX.US,D,20251010,000000,97.33,97.84,95.06,95.48,786856,0
+DSGX.US,D,20251013,000000,95.92,98.35,95.51,97.96,587804,0
+DSGX.US,D,20251014,000000,96.55,98.075,95.12,97.55,652117,0
+DSGX.US,D,20251015,000000,97.85,98.25,96.225,96.74,386473,0
+DSGX.US,D,20251016,000000,96.8,97.01,94.7413,95.15,447676,0
+DSGX.US,D,20251017,000000,94.73,97.02,94.73,96.28,302375,0
+DSGX.US,D,20251020,000000,96.75,97.4925,95.75,95.93,594549,0
+DSGX.US,D,20251021,000000,96.08,97.6,95.85,97.36,238061,0
+DSGX.US,D,20251022,000000,97.16,97.57,96.255,96.97,544467,0
+DSGX.US,D,20251023,000000,96.52,97.37,96.25,97,337904,0
+DSGX.US,D,20251024,000000,97.71,97.71,96.145,96.41,353905,0
+DSGX.US,D,20251027,000000,96.8,97.06,95.02,95.52,467655,0
+DSGX.US,D,20251028,000000,96.11,97.36,95.106,96.58,367049,0
+DSGX.US,D,20251029,000000,96.3,96.3,89.63,89.735,895625,0
+DSGX.US,D,20251030,000000,89.74,90.86,88.75,89.47,1126827,0
+DSGX.US,D,20251031,000000,88.82,89.245,87.58,88.21,1056214,0
+DSGX.US,D,20251103,000000,88.68,88.75,86.845,88.225,1086746,0
+DSGX.US,D,20251104,000000,87.91,87.91,84.23,84.84,1102074,0
+DSGX.US,D,20251105,000000,85.13,85.8,83.825,85.54,1266860,0
+DSGX.US,D,20251106,000000,85.54,85.54,83.46,83.87,642248,0
+DSGX.US,D,20251107,000000,83.29,84.36,82.9601,84.36,548306,0
+DSGX.US,D,20251110,000000,84.76,84.76,82.42,82.84,791618,0
+DSGX.US,D,20251111,000000,82.9,83.26,82.515,83.1,636724,0
+DSGX.US,D,20251112,000000,82.69,84.38,82.69,84.32,531921,0
+DSGX.US,D,20251113,000000,84.23,84.41,82.02,82.31,595975,0
+DSGX.US,D,20251114,000000,81.59,83.64,81.43,83.365,510287,0
+DSGX.US,D,20251117,000000,83.39,83.39,80.23,80.45,275383,0
+DSGX.US,D,20251118,000000,80.53,81.01,78.94,79.27,506784,0
+DSGX.US,D,20251119,000000,79.6,80.47,78.88,79.38,380721,0
+DSGX.US,D,20251120,000000,80.15,80.65,79.02,79.88,579939,0
+DSGX.US,D,20251121,000000,79.96,81.7,79.235,81.485,659467,0
+DSGX.US,D,20251124,000000,81.5,81.79,80.33,80.89,504677,0
+DSGX.US,D,20251125,000000,81.23,82.73,80.59,82.28,431139,0
+DSGX.US,D,20251126,000000,82.13,82.62,81.69,82.24,379524,0
+DSGX.US,D,20251128,000000,82.33,82.855,81.99,82.42,162373,0
+DSGX.US,D,20251201,000000,81.83,82.84,80.96,81.96,506456,0
+DSGX.US,D,20251202,000000,82.21,83.03,81.72,82.51,231154,0
+DSGX.US,D,20251203,000000,82.55,83.13,81.81,82.96,408221,0
+DSGX.US,D,20251204,000000,88.82,95.32,87.94,94.87,1750445,0
+DSGX.US,D,20251205,000000,94.87,95.41,92.32,92.75,1089231,0
+DSGX.US,D,20251208,000000,93.25,93.45,91.93,92.39,764166,0
+DSGX.US,D,20251209,000000,92.07,93.96,91.575,91.79,378863,0
+DSGX.US,D,20251210,000000,91.86,93.57,91.7,93.47,468173,0
+DSGX.US,D,20251211,000000,92.82,94.125,91.95,92.24,420415,0
+DSGX.US,D,20251212,000000,92.12,92.12,90.27,90.71,396034,0
+DSGX.US,D,20251215,000000,91.32,91.43,89.245,89.37,368114,0
+DSGX.US,D,20251216,000000,89.2,90.76,89.2,90.65,444154,0
+DSGX.US,D,20251217,000000,90.74,91.365,88.96,89.01,380566,0
+DSGX.US,D,20251218,000000,89.99,90.44,88.88,88.97,585517,0
+DSGX.US,D,20251219,000000,89.19,89.78,88.88,89.51,514477,0
+DSGX.US,D,20251222,000000,89.27,90.22,89.17,89.42,397551,0
+DSGX.US,D,20251223,000000,89.42,89.585,88.36,89.115,215657,0
+DSGX.US,D,20251224,000000,89.07,89.46,88.805,89.05,83251,0
+DSGX.US,D,20251226,000000,89.17,89.49,88.05,89.435,167292,0
+DSGX.US,D,20251229,000000,89.15,89.82,88.54,88.99,249546,0
+DSGX.US,D,20251230,000000,88.5,89.42,88.01,88.06,283513,0
+DSGX.US,D,20251231,000000,87.76,88.195,87.53,87.66,188628,0
+DSGX.US,D,20260102,000000,87.91,88.22,84.78,85.13,296736,0
+DSGX.US,D,20260105,000000,84.76,86.84,84.39,84.5,461448,0
+DSGX.US,D,20260106,000000,84.23,85.82,83.57,85.52,406676,0
+DSGX.US,D,20260107,000000,85.52,87.23,85.19,85.67,251373,0
+DSGX.US,D,20260108,000000,85.02,86.255,84.22,85.61,352452,0
+DSGX.US,D,20260109,000000,85.61,87.62,85.61,87.46,513620,0
+DSGX.US,D,20260112,000000,88.58,89.015,87.31,88.62,408613,0
+DSGX.US,D,20260113,000000,88.62,89.44,87.375,87.93,732987,0
+DSGX.US,D,20260114,000000,87.57,90.02,84.945,86.49,1064403,0
+DSGX.US,D,20260115,000000,88.33,89.49,87.73,88.57,994316,0
+DSGX.US,D,20260116,000000,88.27,89.65,87.27,87.89,647129,0
+DSGX.US,D,20260120,000000,87,87.14,84.44,84.6,492955,0
+DSGX.US,D,20260121,000000,84.66,84.94,80.84,81.82,826424,0
+DSGX.US,D,20260122,000000,82.2,83.8775,81.81,81.87,564673,0
+DSGX.US,D,20260123,000000,81.48,82.26,81.39,81.7,538932,0
+DSGX.US,D,20260126,000000,81.7,82.83,81.315,82.72,691334,0
+DSGX.US,D,20260127,000000,82.76,83.16,81.38,81.55,803402,0
+DSGX.US,D,20260128,000000,82.03,82.76,79.7,79.78,793537,0
+DSGX.US,D,20260129,000000,78.15,78.2,74.72,75.585,846054,0
+DSGX.US,D,20260130,000000,75.27,75.55,74,74.76,778888,0
+DSGX.US,D,20260202,000000,74.77,76.3,72.32,72.76,896412,0
+DSGX.US,D,20260203,000000,71.83,72.03,65.295,66.36,1474565,0
+DSGX.US,D,20260204,000000,65.91,68.29,64.27,66.95,1155998,0
+DSGX.US,D,20260205,000000,66.95,68.72,66.76,67.89,1825140,0
+DSGX.US,D,20260206,000000,69.04,69.88,66.51,66.78,792090,0
+DSGX.US,D,20260209,000000,66.89,67.83,65.94,67.41,691874,0
+DSGX.US,D,20260210,000000,67.89,69.9081,67.36,69.33,630582,0
+DSGX.US,D,20260211,000000,69.33,69.34,63.91,65.77,733529,0
+DSGX.US,D,20260212,000000,66.01,66.61,62.555,64.72,1171588,0
+DSGX.US,D,20260213,000000,64.89,66.33,64.5,65.74,848687,0
+DSGX.US,D,20260217,000000,65.03,66.63,64.16,65.22,659995,0
+DSGX.US,D,20260218,000000,65.22,66.83,64.15,65.95,412867,0
diff --git a/daily/us/nasdaq stocks/1/ecdaw.us.txt b/daily/us/nasdaq stocks/1/ecdaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5230a515576b77c3b9e83448afd9533eb8c473b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecdaw.us.txt	
@@ -0,0 +1,354 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECDAW.US,D,20221216,000000,0.04,0.04,0.03,0.04,188274,0
+ECDAW.US,D,20221221,000000,0.0207,0.0351,0.01,0.0136,31286,0
+ECDAW.US,D,20221222,000000,0.0149,0.016,0.0149,0.016,500,0
+ECDAW.US,D,20221227,000000,0.02,0.02,0.02,0.02,400,0
+ECDAW.US,D,20221229,000000,0.02,0.02,0.016,0.016,700,0
+ECDAW.US,D,20221230,000000,0.016,0.016,0.016,0.016,1100,0
+ECDAW.US,D,20230105,000000,0.0351,0.12,0.035,0.12,20300,0
+ECDAW.US,D,20230106,000000,0.0745,0.0745,0.019899,0.0253,7999,0
+ECDAW.US,D,20230109,000000,0.025901,0.0268,0.0258,0.0268,3255,0
+ECDAW.US,D,20230110,000000,0.03,0.0383,0.03,0.0351,2858,0
+ECDAW.US,D,20230111,000000,0.049,0.1199,0.049,0.0995,13198,0
+ECDAW.US,D,20230112,000000,0.08,0.08,0.0775,0.0775,3199,0
+ECDAW.US,D,20230113,000000,0.08,0.08,0.03,0.03,495200,0
+ECDAW.US,D,20230120,000000,0.12,0.12,0.0407,0.0407,2647,0
+ECDAW.US,D,20230125,000000,0.06,0.0786,0.04,0.045,26204,0
+ECDAW.US,D,20230126,000000,0.0947,0.115,0.045,0.055075,16451,0
+ECDAW.US,D,20230127,000000,0.0765,0.083,0.0765,0.083,726,0
+ECDAW.US,D,20230201,000000,0.1069,0.1069,0.1069,0.1069,125,0
+ECDAW.US,D,20230206,000000,0.09,0.09,0.08,0.0899,1779,0
+ECDAW.US,D,20230207,000000,0.09,0.1019,0.0899,0.1004,1856,0
+ECDAW.US,D,20230208,000000,0.08,0.08,0.0798,0.0799,5940,0
+ECDAW.US,D,20230210,000000,0.075,0.08,0.075,0.08,2958,0
+ECDAW.US,D,20230213,000000,0.08,0.085,0.08,0.085,25334,0
+ECDAW.US,D,20230214,000000,0.08,0.0835,0.0791,0.0792,24968,0
+ECDAW.US,D,20230223,000000,0.09,0.09,0.08,0.0899,2003,0
+ECDAW.US,D,20230224,000000,0.0825,0.09,0.0825,0.0825,40980,0
+ECDAW.US,D,20230301,000000,0.075,0.075,0.074899,0.075,3833,0
+ECDAW.US,D,20230303,000000,0.075,0.075,0.075,0.075,20024,0
+ECDAW.US,D,20230306,000000,0.0901,0.092701,0.05,0.075,64777,0
+ECDAW.US,D,20230307,000000,0.077,0.0771,0.07,0.070101,4833,0
+ECDAW.US,D,20230308,000000,0.07,0.0701,0.07,0.07,2516,0
+ECDAW.US,D,20230309,000000,0.0701,0.0701,0.05,0.0525,44677,0
+ECDAW.US,D,20230310,000000,0.052,0.052,0.05,0.05,1517,0
+ECDAW.US,D,20230314,000000,0.050201,0.050201,0.050201,0.050201,100,0
+ECDAW.US,D,20230316,000000,0.0689,0.12,0.0634,0.115,36116,0
+ECDAW.US,D,20230321,000000,0.0521,0.0521,0.051,0.051,1922,0
+ECDAW.US,D,20230322,000000,0.08,0.08505,0.08,0.08,3078,0
+ECDAW.US,D,20230324,000000,0.08,0.08,0.075,0.075,936,0
+ECDAW.US,D,20230327,000000,0.05,0.06,0.05,0.05,332578,0
+ECDAW.US,D,20230328,000000,0.05,0.051,0.05,0.05,33704,0
+ECDAW.US,D,20230330,000000,0.05,0.05,0.05,0.05,17535,0
+ECDAW.US,D,20230403,000000,0.041,0.041,0.04,0.04,30001,0
+ECDAW.US,D,20230406,000000,0.04,0.04,0.04,0.04,684,0
+ECDAW.US,D,20230410,000000,0.04,0.04,0.04,0.04,1470,0
+ECDAW.US,D,20230411,000000,0.04,0.04,0.03,0.03,6310,0
+ECDAW.US,D,20230412,000000,0.03,0.03,0.0255,0.0255,786,0
+ECDAW.US,D,20230413,000000,0.0498,0.0783,0.04,0.04,4805,0
+ECDAW.US,D,20230417,000000,0.0576,0.0576,0.03,0.0399,6900,0
+ECDAW.US,D,20230418,000000,0.0399,0.0399,0.0399,0.0399,461,0
+ECDAW.US,D,20230419,000000,0.0521,0.0588,0.04,0.04,2752,0
+ECDAW.US,D,20230421,000000,0.04,0.04,0.04,0.04,185,0
+ECDAW.US,D,20230427,000000,0.05,0.05,0.0412,0.0412,1200,0
+ECDAW.US,D,20230501,000000,0.0318,0.0318,0.03,0.03,22848,0
+ECDAW.US,D,20230512,000000,0.03,0.03,0.03,0.03,30625,0
+ECDAW.US,D,20230516,000000,0.0252,0.0252,0.025,0.025,37400,0
+ECDAW.US,D,20230518,000000,0.024,0.024,0.024,0.024,1000,0
+ECDAW.US,D,20230523,000000,0.024,0.024,0.024,0.024,505,0
+ECDAW.US,D,20230524,000000,0.024,0.024,0.024,0.024,792,0
+ECDAW.US,D,20230526,000000,0.024,0.024,0.02,0.024,6643,0
+ECDAW.US,D,20230601,000000,0.024,0.025,0.0237,0.025,300000,0
+ECDAW.US,D,20230602,000000,0.025,0.025,0.025,0.025,33156,0
+ECDAW.US,D,20230606,000000,0.0289,0.05,0.0277,0.05,3696,0
+ECDAW.US,D,20230607,000000,0.04411,0.04411,0.04411,0.04411,136,0
+ECDAW.US,D,20230608,000000,0.0499,0.052,0.0499,0.052,2830,0
+ECDAW.US,D,20230612,000000,0.0419,0.0419,0.0419,0.0419,2011,0
+ECDAW.US,D,20230613,000000,0.026,0.026,0.026,0.026,150,0
+ECDAW.US,D,20230623,000000,0.051,0.051,0.051,0.051,10002,0
+ECDAW.US,D,20230628,000000,0.0399,0.04,0.0399,0.04,11500,0
+ECDAW.US,D,20230629,000000,0.0418,0.0418,0.04,0.04,1574,0
+ECDAW.US,D,20230630,000000,0.04,0.04,0.04,0.04,1018,0
+ECDAW.US,D,20230705,000000,0.027,0.034999,0.027,0.034999,462,0
+ECDAW.US,D,20230711,000000,0.0399,0.0399,0.0399,0.0399,500,0
+ECDAW.US,D,20230712,000000,0.027,0.027,0.025,0.0251,4100,0
+ECDAW.US,D,20230713,000000,0.0258,0.0258,0.0258,0.0258,5343,0
+ECDAW.US,D,20230718,000000,0.0225,0.0225,0.0225,0.0225,9188,0
+ECDAW.US,D,20230720,000000,0.0201,0.0201,0.0201,0.0201,132,0
+ECDAW.US,D,20230724,000000,0.0201,0.0201,0.0201,0.0201,904,0
+ECDAW.US,D,20230725,000000,0.03,0.0325,0.03,0.0325,37000,0
+ECDAW.US,D,20230726,000000,0.0349,0.0349,0.0349,0.0349,400,0
+ECDAW.US,D,20230728,000000,0.034799,0.0349,0.034799,0.0348,966,0
+ECDAW.US,D,20230731,000000,0.039,0.04,0.039,0.0399,18100,0
+ECDAW.US,D,20230803,000000,0.04,0.04,0.04,0.04,256,0
+ECDAW.US,D,20230808,000000,0.04,0.04,0.04,0.04,19998,0
+ECDAW.US,D,20230811,000000,0.04,0.04,0.04,0.04,739,0
+ECDAW.US,D,20230818,000000,0.038,0.04,0.038,0.039956,24402,0
+ECDAW.US,D,20230824,000000,0.04,0.04,0.04,0.04,400,0
+ECDAW.US,D,20230906,000000,0.025,0.032,0.025,0.032,300,0
+ECDAW.US,D,20230907,000000,0.0361,0.04,0.025,0.04,7200,0
+ECDAW.US,D,20230912,000000,0.04,0.04,0.04,0.04,2000,0
+ECDAW.US,D,20230915,000000,0.026,0.04,0.026,0.04,300,0
+ECDAW.US,D,20230927,000000,0.026,0.031111,0.026,0.031111,200,0
+ECDAW.US,D,20231003,000000,0.028,0.028,0.028,0.028,5401,0
+ECDAW.US,D,20231004,000000,0.026,0.026,0.026,0.026,1900,0
+ECDAW.US,D,20231005,000000,0.026,0.04,0.026,0.04,1105164,0
+ECDAW.US,D,20231012,000000,0.0255,0.05,0.025,0.0494,101437,0
+ECDAW.US,D,20231017,000000,0.0302,0.05,0.026,0.0301,20720,0
+ECDAW.US,D,20231018,000000,0.03,0.0301,0.0287,0.03,5500,0
+ECDAW.US,D,20231020,000000,0.027,0.029,0.027,0.029,17036,0
+ECDAW.US,D,20231023,000000,0.0299,0.0299,0.024,0.0251,27500,0
+ECDAW.US,D,20231024,000000,0.022,0.0373,0.0219,0.0295,13502,0
+ECDAW.US,D,20231026,000000,0.0369,0.0369,0.0215,0.0215,800,0
+ECDAW.US,D,20231030,000000,0.0212,0.0212,0.0211,0.0211,73116,0
+ECDAW.US,D,20231031,000000,0.0201,0.0252,0.0201,0.0252,7300,0
+ECDAW.US,D,20231101,000000,0.0197,0.0299,0.0121,0.0121,97833,0
+ECDAW.US,D,20231102,000000,0.0121,0.0121,0.012,0.012,1483,0
+ECDAW.US,D,20231103,000000,0.0178,0.0299,0.0121,0.0121,95957,0
+ECDAW.US,D,20231106,000000,0.0267,0.0267,0.0267,0.0267,665,0
+ECDAW.US,D,20231107,000000,0.0164,0.0199,0.0123,0.0125,19695,0
+ECDAW.US,D,20231108,000000,0.0125,0.0125,0.0125,0.0125,100,0
+ECDAW.US,D,20231109,000000,0.0195,0.0195,0.0126,0.0126,1229,0
+ECDAW.US,D,20231110,000000,0.0193,0.024,0.0161,0.0161,12509,0
+ECDAW.US,D,20231113,000000,0.014,0.094,0.014,0.0384,6084,0
+ECDAW.US,D,20231114,000000,0.0483,0.0662,0.038,0.038,19281,0
+ECDAW.US,D,20231120,000000,0.05975,0.05975,0.035,0.035,19755,0
+ECDAW.US,D,20231122,000000,0.0425,0.049,0.03,0.032,6085,0
+ECDAW.US,D,20231127,000000,0.0316,0.0316,0.031,0.031,7661,0
+ECDAW.US,D,20231128,000000,0.031,0.0349,0.031,0.0335,22600,0
+ECDAW.US,D,20231205,000000,0.04,0.04,0.04,0.04,202,0
+ECDAW.US,D,20231206,000000,0.049,0.049,0.049,0.049,1000,0
+ECDAW.US,D,20231208,000000,0.049,0.049,0.0398,0.0398,94000,0
+ECDAW.US,D,20231211,000000,0.0398,0.04,0.0101,0.04,12600,0
+ECDAW.US,D,20231212,000000,0.0253,0.0399,0.005,0.0398,430839,0
+ECDAW.US,D,20231213,000000,0.18,0.18,0.0201,0.026,42200,0
+ECDAW.US,D,20231214,000000,0.17,0.17,0.03,0.039,22500,0
+ECDAW.US,D,20231215,000000,0.03,0.04,0.025,0.04,5700,0
+ECDAW.US,D,20231218,000000,0.025,0.04,0.0206,0.0349,29286,0
+ECDAW.US,D,20231219,000000,0.04,0.04395,0.037,0.037,48090,0
+ECDAW.US,D,20231221,000000,0.03,0.07,0.024,0.07,50884,0
+ECDAW.US,D,20231222,000000,0.03,0.03,0.03,0.03,1119,0
+ECDAW.US,D,20231226,000000,0.06,0.06,0.02,0.02,79980,0
+ECDAW.US,D,20231227,000000,0.02,0.045,0.02,0.022,10769,0
+ECDAW.US,D,20231229,000000,0.049,0.049,0.024,0.04,700,0
+ECDAW.US,D,20240102,000000,0.048,0.08,0.016,0.0441,99297,0
+ECDAW.US,D,20240103,000000,0.057,0.057,0.057,0.057,129,0
+ECDAW.US,D,20240104,000000,0.049801,0.05049,0.0497,0.0497,1800,0
+ECDAW.US,D,20240105,000000,0.033,0.033,0.0287,0.0287,6446,0
+ECDAW.US,D,20240111,000000,0.0251,0.03734,0.0251,0.0251,4123,0
+ECDAW.US,D,20240117,000000,0.0262,0.0262,0.02,0.02,28390,0
+ECDAW.US,D,20240119,000000,0.0249,0.0498,0.02,0.0498,2354,0
+ECDAW.US,D,20240122,000000,0.0255,0.06,0.0255,0.0255,1628,0
+ECDAW.US,D,20240126,000000,0.0589,0.0589,0.0256,0.0351,11178,0
+ECDAW.US,D,20240129,000000,0.06,0.06,0.0257,0.0257,1447,0
+ECDAW.US,D,20240130,000000,0.0301,0.0301,0.027,0.0281,6830,0
+ECDAW.US,D,20240205,000000,0.0288,0.0288,0.0288,0.0288,322,0
+ECDAW.US,D,20240207,000000,0.0288,0.0325,0.0288,0.0288,17362,0
+ECDAW.US,D,20240209,000000,0.0323,0.0323,0.03229,0.03229,1059,0
+ECDAW.US,D,20240213,000000,0.03,0.03,0.0288,0.0288,2207,0
+ECDAW.US,D,20240229,000000,0.0255,0.0255,0.0255,0.0255,1099,0
+ECDAW.US,D,20240301,000000,0.0255,0.0255,0.025,0.025,1434,0
+ECDAW.US,D,20240307,000000,0.04,0.04,0.025,0.025,21933,0
+ECDAW.US,D,20240311,000000,0.0252,0.0252,0.02,0.02,45026,0
+ECDAW.US,D,20240312,000000,0.0472,0.0472,0.0472,0.0472,2590,0
+ECDAW.US,D,20240328,000000,0.0251,0.0251,0.0251,0.0251,1055,0
+ECDAW.US,D,20240410,000000,0.025,0.025,0.025,0.025,126519,0
+ECDAW.US,D,20240411,000000,0.027,0.0465,0.027,0.0465,4297,0
+ECDAW.US,D,20240419,000000,0.04,0.04,0.04,0.04,1073,0
+ECDAW.US,D,20240422,000000,0.0225,0.04,0.0225,0.04,5961,0
+ECDAW.US,D,20240430,000000,0.025,0.025,0.025,0.025,200,0
+ECDAW.US,D,20240503,000000,0.026,0.026,0.021,0.021,56345,0
+ECDAW.US,D,20240507,000000,0.0264,0.0264,0.0264,0.0264,2151,0
+ECDAW.US,D,20240510,000000,0.031,0.031,0.031,0.031,500,0
+ECDAW.US,D,20240515,000000,0.0211,0.0212,0.021,0.021,8000,0
+ECDAW.US,D,20240520,000000,0.0397,0.0464,0.021,0.0211,27197,0
+ECDAW.US,D,20240521,000000,0.045,0.045,0.0237,0.025,52229,0
+ECDAW.US,D,20240522,000000,0.0499,0.0499,0.04,0.04,14844,0
+ECDAW.US,D,20240523,000000,0.0496,0.0496,0.0221,0.04,19085,0
+ECDAW.US,D,20240524,000000,0.0499,0.0499,0.0248,0.0252,17228,0
+ECDAW.US,D,20240528,000000,0.0271,0.0334,0.0269,0.0334,6237,0
+ECDAW.US,D,20240530,000000,0.0236,0.034,0.0236,0.034,6000,0
+ECDAW.US,D,20240531,000000,0.0296,0.0296,0.0288,0.029,2457,0
+ECDAW.US,D,20240603,000000,0.0299,0.0299,0.0288,0.029,5708,0
+ECDAW.US,D,20240606,000000,0.0225,0.0226,0.0167,0.0218,74329,0
+ECDAW.US,D,20240626,000000,0.022857,0.022857,0.02,0.02,300,0
+ECDAW.US,D,20240701,000000,0.0488,0.0488,0.02,0.02,41732,0
+ECDAW.US,D,20240703,000000,0.024001,0.024001,0.024001,0.024001,190,0
+ECDAW.US,D,20240718,000000,0.0191,0.0199,0.0191,0.0191,1200,0
+ECDAW.US,D,20240730,000000,0.039,0.039,0.0386,0.0386,1688,0
+ECDAW.US,D,20240802,000000,0.0233,0.0385,0.0233,0.0385,607,0
+ECDAW.US,D,20240812,000000,0.0238,0.0238,0.0238,0.0238,3605,0
+ECDAW.US,D,20240813,000000,0.0194,0.0365,0.0191,0.034,34096,0
+ECDAW.US,D,20240814,000000,0.0202,0.0382,0.0202,0.0299,9788,0
+ECDAW.US,D,20240826,000000,0.03,0.03,0.03,0.03,188,0
+ECDAW.US,D,20240904,000000,0.021,0.021,0.021,0.021,100,0
+ECDAW.US,D,20240912,000000,0.025,0.025,0.019,0.019,360800,0
+ECDAW.US,D,20240917,000000,0.021,0.0228,0.021,0.0228,5188,0
+ECDAW.US,D,20240918,000000,0.0195,0.0195,0.019,0.019,10000,0
+ECDAW.US,D,20240920,000000,0.027,0.0299,0.026,0.0266,9019,0
+ECDAW.US,D,20240926,000000,0.024751,0.024751,0.024751,0.024751,555,0
+ECDAW.US,D,20241011,000000,0.019,0.019,0.019,0.019,1500,0
+ECDAW.US,D,20241015,000000,0.0197,0.0197,0.0189,0.0189,3966,0
+ECDAW.US,D,20241017,000000,0.0188,0.0188,0.0166,0.0166,1204,0
+ECDAW.US,D,20241021,000000,0.0297,0.04,0.0188,0.0211,44563,0
+ECDAW.US,D,20241029,000000,0.0188,0.0248,0.0188,0.0248,989,0
+ECDAW.US,D,20241030,000000,0.0246,0.0248,0.0246,0.0248,332,0
+ECDAW.US,D,20241115,000000,0.02,0.02,0.02,0.02,16893,0
+ECDAW.US,D,20241118,000000,0.025,0.025,0.0165,0.0165,4895,0
+ECDAW.US,D,20241119,000000,0.0229,0.0229,0.0229,0.0229,200,0
+ECDAW.US,D,20241120,000000,0.0229,0.0229,0.0229,0.0229,200,0
+ECDAW.US,D,20241202,000000,0.0165,0.0165,0.0165,0.0165,752,0
+ECDAW.US,D,20241209,000000,0.0165,0.0165,0.0165,0.0165,102,0
+ECDAW.US,D,20241211,000000,0.025,0.04,0.0175,0.0211,487687,0
+ECDAW.US,D,20241213,000000,0.0198,0.0257,0.0198,0.0257,40920,0
+ECDAW.US,D,20241223,000000,0.02,0.0266,0.0151,0.0266,42622,0
+ECDAW.US,D,20241227,000000,0.03,0.035,0.0164,0.0179,21684,0
+ECDAW.US,D,20241231,000000,0.0167,0.025,0.0117,0.015,175126,0
+ECDAW.US,D,20250102,000000,0.015,0.0164,0.015,0.0151,10000,0
+ECDAW.US,D,20250107,000000,0.0288,0.0288,0.0198,0.0249,14354,0
+ECDAW.US,D,20250108,000000,0.0151,0.02,0.0151,0.02,17153,0
+ECDAW.US,D,20250110,000000,0.0162,0.025,0.0151,0.025,3776,0
+ECDAW.US,D,20250114,000000,0.02,0.025,0.0198,0.025,65422,0
+ECDAW.US,D,20250129,000000,0.0248,0.025,0.015,0.0249,1222,0
+ECDAW.US,D,20250203,000000,0.015001,0.015001,0.015001,0.015001,600,0
+ECDAW.US,D,20250204,000000,0.0225,0.0225,0.0225,0.0225,567,0
+ECDAW.US,D,20250205,000000,0.025,0.025,0.025,0.025,32000,0
+ECDAW.US,D,20250213,000000,0.0155,0.0155,0.0155,0.0155,220,0
+ECDAW.US,D,20250218,000000,0.0198,0.025,0.0198,0.025,6484,0
+ECDAW.US,D,20250219,000000,0.0153,0.0153,0.0153,0.0153,4335,0
+ECDAW.US,D,20250220,000000,0.0248,0.0248,0.0248,0.0248,200,0
+ECDAW.US,D,20250225,000000,0.0157,0.0248,0.0156,0.0246,919,0
+ECDAW.US,D,20250228,000000,0.0249,0.0249,0.0249,0.0249,2400,0
+ECDAW.US,D,20250303,000000,0.0248,0.0248,0.0248,0.0248,100,0
+ECDAW.US,D,20250313,000000,0.0233,0.0233,0.0158,0.0158,260,0
+ECDAW.US,D,20250314,000000,0.017,0.017,0.0157,0.017,6700,0
+ECDAW.US,D,20250317,000000,0.0172,0.0172,0.0172,0.0172,4526,0
+ECDAW.US,D,20250318,000000,0.0249,0.0249,0.0249,0.0249,9892,0
+ECDAW.US,D,20250319,000000,0.0244,0.030601,0.0244,0.029936,3306,0
+ECDAW.US,D,20250320,000000,0.0173,0.0173,0.0172,0.0172,2782,0
+ECDAW.US,D,20250325,000000,0.0303,0.0303,0.0303,0.0303,236,0
+ECDAW.US,D,20250326,000000,0.026,0.0296,0.0201,0.0201,17216,0
+ECDAW.US,D,20250327,000000,0.0183,0.0184,0.0183,0.0184,10000,0
+ECDAW.US,D,20250404,000000,0.0183,0.0184,0.0156,0.0156,93762,0
+ECDAW.US,D,20250407,000000,0.017,0.017,0.017,0.017,760,0
+ECDAW.US,D,20250408,000000,0.0171,0.0171,0.0171,0.0171,1457,0
+ECDAW.US,D,20250409,000000,0.0229,0.0229,0.0229,0.0229,1282,0
+ECDAW.US,D,20250415,000000,0.0179,0.0179,0.0179,0.0179,101,0
+ECDAW.US,D,20250421,000000,0.0166,0.0241,0.015,0.0195,100449,0
+ECDAW.US,D,20250422,000000,0.0195,0.0195,0.0195,0.0195,1260,0
+ECDAW.US,D,20250424,000000,0.0198,0.0198,0.0198,0.0198,1018,0
+ECDAW.US,D,20250430,000000,0.0157,0.0192,0.0157,0.019,4291,0
+ECDAW.US,D,20250509,000000,0.0137,0.0137,0.0137,0.0137,1100,0
+ECDAW.US,D,20250514,000000,0.01555,0.0168,0.0144,0.0168,4365,0
+ECDAW.US,D,20250520,000000,0.0152,0.0153,0.0152,0.0153,19400,0
+ECDAW.US,D,20250523,000000,0.0151,0.0151,0.0151,0.0151,1458,0
+ECDAW.US,D,20250529,000000,0.0204,0.0204,0.0204,0.0204,1825,0
+ECDAW.US,D,20250602,000000,0.0152,0.0192,0.0111,0.0111,648766,0
+ECDAW.US,D,20250603,000000,0.0111,0.0138,0.01,0.0119,176020,0
+ECDAW.US,D,20250605,000000,0.011,0.0127,0.0109,0.0127,65993,0
+ECDAW.US,D,20250609,000000,0.015,0.0174,0.014,0.0174,16200,0
+ECDAW.US,D,20250610,000000,0.0131,0.0131,0.012,0.012,101400,0
+ECDAW.US,D,20250612,000000,0.0136,0.0137,0.0136,0.0137,20000,0
+ECDAW.US,D,20250613,000000,0.0168,0.0168,0.0149,0.0149,1950,0
+ECDAW.US,D,20250616,000000,0.014253,0.0148,0.013899,0.0148,8400,0
+ECDAW.US,D,20250620,000000,0.0148,0.0149,0.0147,0.0149,2100,0
+ECDAW.US,D,20250623,000000,0.027,0.0389,0.022,0.022,174022,0
+ECDAW.US,D,20250624,000000,0.027,0.0294,0.02,0.02,22945,0
+ECDAW.US,D,20250625,000000,0.0215,0.0215,0.0151,0.0152,9928,0
+ECDAW.US,D,20250626,000000,0.0198,0.03,0.0198,0.03,9830,0
+ECDAW.US,D,20250627,000000,0.02,0.023,0.0176,0.0176,15701,0
+ECDAW.US,D,20250630,000000,0.0239,0.0239,0.0239,0.0239,100,0
+ECDAW.US,D,20250701,000000,0.026,0.026,0.017,0.017,5438,0
+ECDAW.US,D,20250702,000000,0.02195,0.0246,0.0175,0.02,10191,0
+ECDAW.US,D,20250707,000000,0.018893,0.025,0.018893,0.025,2949,0
+ECDAW.US,D,20250711,000000,0.0249,0.025,0.0247,0.0247,21000,0
+ECDAW.US,D,20250715,000000,0.024999,0.0308,0.024999,0.03,18700,0
+ECDAW.US,D,20250716,000000,0.0298,0.0299,0.0298,0.0298,30747,0
+ECDAW.US,D,20250717,000000,0.03,0.03,0.02,0.0251,12478,0
+ECDAW.US,D,20250718,000000,0.03,0.03,0.0169,0.0169,21000,0
+ECDAW.US,D,20250721,000000,0.0169,0.0169,0.0169,0.0169,200,0
+ECDAW.US,D,20250724,000000,0.0169,0.0176,0.0131,0.0174,61800,0
+ECDAW.US,D,20250725,000000,0.021,0.021,0.021,0.021,550,0
+ECDAW.US,D,20250729,000000,0.021,0.021,0.017549,0.0209,2159,0
+ECDAW.US,D,20250730,000000,0.0181,0.02,0.0181,0.02,2989,0
+ECDAW.US,D,20250731,000000,0.0141,0.0141,0.0141,0.0141,2100,0
+ECDAW.US,D,20250801,000000,0.0141,0.0141,0.0141,0.0141,200,0
+ECDAW.US,D,20250804,000000,0.0199,0.02,0.0199,0.0199,2400,0
+ECDAW.US,D,20250806,000000,0.0141,0.0141,0.0141,0.0141,200,0
+ECDAW.US,D,20250815,000000,0.019,0.019,0.019,0.019,10100,0
+ECDAW.US,D,20250818,000000,0.01725,0.0179,0.01725,0.017453,1105,0
+ECDAW.US,D,20250820,000000,0.01451,0.01451,0.014501,0.014501,1200,0
+ECDAW.US,D,20250821,000000,0.02,0.0275,0.02,0.0275,675,0
+ECDAW.US,D,20250829,000000,0.021,0.021,0.021,0.021,2016,0
+ECDAW.US,D,20250903,000000,0.0202,0.0202,0.0202,0.0202,170,0
+ECDAW.US,D,20250904,000000,0.02,0.02,0.0185,0.0185,14178,0
+ECDAW.US,D,20250908,000000,0.024,0.0249,0.0155,0.0239,150536,0
+ECDAW.US,D,20250911,000000,0.0158,0.019,0.0158,0.019,18224,0
+ECDAW.US,D,20250912,000000,0.0145,0.0181,0.0145,0.018,32277,0
+ECDAW.US,D,20250915,000000,0.0189,0.02,0.0153,0.02,344837,0
+ECDAW.US,D,20250917,000000,0.02,0.02,0.02,0.02,14804,0
+ECDAW.US,D,20250918,000000,0.02,0.022,0.0185,0.022,68087,0
+ECDAW.US,D,20250919,000000,0.0181,0.024,0.0181,0.024,1755,0
+ECDAW.US,D,20250922,000000,0.0155,0.0185,0.0155,0.0185,8300,0
+ECDAW.US,D,20250923,000000,0.02,0.02,0.015,0.015,62027,0
+ECDAW.US,D,20250924,000000,0.017549,0.02,0.0167,0.0167,2038,0
+ECDAW.US,D,20250925,000000,0.0196,0.0196,0.0196,0.0196,600,0
+ECDAW.US,D,20250926,000000,0.01735,0.01735,0.01735,0.01735,1020,0
+ECDAW.US,D,20251001,000000,0.0181,0.0181,0.0181,0.0181,500,0
+ECDAW.US,D,20251003,000000,0.0174,0.0174,0.0169,0.0169,10340,0
+ECDAW.US,D,20251006,000000,0.0151,0.0174,0.0151,0.0174,14397,0
+ECDAW.US,D,20251007,000000,0.017399,0.017399,0.017399,0.017399,500,0
+ECDAW.US,D,20251008,000000,0.0174,0.0244,0.0162,0.0162,441305,0
+ECDAW.US,D,20251009,000000,0.0155,0.0188,0.0155,0.0188,765,0
+ECDAW.US,D,20251010,000000,0.0188,0.0188,0.0155,0.0155,10000,0
+ECDAW.US,D,20251014,000000,0.0155,0.015676,0.0155,0.015676,433,0
+ECDAW.US,D,20251015,000000,0.019051,0.019051,0.019051,0.019051,304,0
+ECDAW.US,D,20251016,000000,0.0191,0.0208,0.0189,0.0189,17810,0
+ECDAW.US,D,20251020,000000,0.0216,0.0216,0.0216,0.0216,10000,0
+ECDAW.US,D,20251021,000000,0.021,0.021,0.018499,0.020899,21539,0
+ECDAW.US,D,20251022,000000,0.0235,0.0235,0.0197,0.019811,10800,0
+ECDAW.US,D,20251023,000000,0.018899,0.0215,0.018899,0.021,5800,0
+ECDAW.US,D,20251024,000000,0.021,0.024,0.021,0.024,2011,0
+ECDAW.US,D,20251027,000000,0.0161,0.023,0.0161,0.0199,11720,0
+ECDAW.US,D,20251030,000000,0.0161,0.0197,0.016,0.0185,19300,0
+ECDAW.US,D,20251104,000000,0.02,0.02,0.016,0.0178,21410,0
+ECDAW.US,D,20251105,000000,0.0156,0.0156,0.0156,0.0156,144,0
+ECDAW.US,D,20251106,000000,0.024,0.024,0.018,0.018,16000,0
+ECDAW.US,D,20251107,000000,0.0199,0.0199,0.0198,0.0198,10000,0
+ECDAW.US,D,20251110,000000,0.0173,0.0187,0.0159,0.0169,13297,0
+ECDAW.US,D,20251112,000000,0.023,0.03,0.0156,0.0178,101296,0
+ECDAW.US,D,20251113,000000,0.02,0.02,0.019,0.019,30436,0
+ECDAW.US,D,20251114,000000,0.0156,0.019,0.0156,0.019,4800,0
+ECDAW.US,D,20251117,000000,0.019,0.0198,0.014499,0.0145,75362,0
+ECDAW.US,D,20251118,000000,0.019,0.019,0.0099,0.013,382429,0
+ECDAW.US,D,20251120,000000,0.0117,0.0117,0.0099,0.00997,77493,0
+ECDAW.US,D,20251121,000000,0.0095,0.0099,0.0082,0.0097,41114,0
+ECDAW.US,D,20251124,000000,0.0096,0.0113,0.00905,0.0107,26688,0
+ECDAW.US,D,20251125,000000,0.0107,0.0107,0.0107,0.0107,1100,0
+ECDAW.US,D,20251128,000000,0.0105,0.0115,0.0105,0.0115,18621,0
+ECDAW.US,D,20251201,000000,0.0103,0.0129,0.0099,0.0099,36857,0
+ECDAW.US,D,20251204,000000,0.01035,0.01035,0.01,0.01,5500,0
+ECDAW.US,D,20251205,000000,0.0098,0.0109,0.0098,0.0108,16345,0
+ECDAW.US,D,20251208,000000,0.0098,0.0111,0.0098,0.0109,18403,0
+ECDAW.US,D,20251209,000000,0.01045,0.01045,0.0094,0.0094,2210,0
+ECDAW.US,D,20251210,000000,0.0089,0.0089,0.0089,0.0089,2015,0
+ECDAW.US,D,20251211,000000,0.01,0.01,0.01,0.01,893,0
+ECDAW.US,D,20251212,000000,0.01,0.01,0.01,0.01,3864,0
+ECDAW.US,D,20251215,000000,0.01,0.01,0.01,0.01,3200,0
+ECDAW.US,D,20251217,000000,0.0108,0.0108,0.0108,0.0108,1000,0
+ECDAW.US,D,20251219,000000,0.0085,0.011,0.0085,0.011,17300,0
+ECDAW.US,D,20251222,000000,0.01,0.01,0.01,0.01,660,0
+ECDAW.US,D,20251223,000000,0.0083,0.0108,0.0083,0.0107,2101,0
+ECDAW.US,D,20251224,000000,0.0108,0.0109,0.0107,0.0108,18601,0
+ECDAW.US,D,20251226,000000,0.0128,0.0169,0.01161,0.0133,730182,0
+ECDAW.US,D,20251229,000000,0.0108,0.014301,0.0088,0.0089,192729,0
+ECDAW.US,D,20251230,000000,0.0088,0.0113,0.0084,0.0085,43601,0
+ECDAW.US,D,20251231,000000,0.0094,0.0105,0.0087,0.0104,7900,0
+ECDAW.US,D,20260102,000000,0.0085,0.0109,0.0085,0.0108,24840,0
+ECDAW.US,D,20260105,000000,0.0085,0.0108,0.008,0.0106,141675,0
+ECDAW.US,D,20260106,000000,0.0088,0.01,0.0088,0.01,26450,0
+ECDAW.US,D,20260107,000000,0.0088,0.0099,0.0087,0.0087,46923,0
+ECDAW.US,D,20260108,000000,0.0109,0.0109,0.0105,0.0105,400,0
+ECDAW.US,D,20260112,000000,0.0091,0.0091,0.0091,0.0091,104,0
+ECDAW.US,D,20260114,000000,0.0091,0.011951,0.0091,0.011,11963,0
+ECDAW.US,D,20260115,000000,0.0128,0.0169,0.0095,0.01,146184,0
diff --git a/daily/us/nasdaq stocks/1/engs.us.txt b/daily/us/nasdaq stocks/1/engs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3cbe96aa12877ab70877e7a443cb6128cfd38f5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/engs.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENGS.US,D,20250401,000000,4.96,5.58,4.6,4.95,2507998,0
+ENGS.US,D,20250402,000000,4.94,5,4.21,4.89,240662,0
+ENGS.US,D,20250403,000000,4.68,4.85,4.5623,4.6,105871,0
+ENGS.US,D,20250404,000000,4.6,4.825,4.5,4.515,57204,0
+ENGS.US,D,20250407,000000,4.37,4.775,4.37,4.62,133376,0
+ENGS.US,D,20250408,000000,4.73,5.2,4.51,4.84,370379,0
+ENGS.US,D,20250409,000000,4.84,4.93,4.71,4.8,37035,0
+ENGS.US,D,20250410,000000,4.92,4.9691,4.7,4.7707,27804,0
+ENGS.US,D,20250411,000000,4.9,5.1221,4.73,4.88,464286,0
+ENGS.US,D,20250414,000000,4.88,5.4,4.661,5.36,742347,0
+ENGS.US,D,20250415,000000,4.725,5.2288,4.38,4.6466,154426,0
+ENGS.US,D,20250416,000000,4.55,5.155,4.44,4.97,286019,0
+ENGS.US,D,20250417,000000,5.19,6.225,5.01,5.105,89216,0
+ENGS.US,D,20250421,000000,4.9708,5.4479,4.86,5.15,753228,0
+ENGS.US,D,20250422,000000,5.18,6,5.03,5.85,769508,0
+ENGS.US,D,20250423,000000,5.9,7.87,5.87,7.32,316186,0
+ENGS.US,D,20250424,000000,7.45,9.5,7.3,9.14,148820,0
+ENGS.US,D,20250425,000000,9.04,9.5,8.66,9,1339791,0
+ENGS.US,D,20250428,000000,8.93,9.5,8.75,9.49,1583225,0
+ENGS.US,D,20250429,000000,9.49,10.24,8.822,9.56,2165559,0
+ENGS.US,D,20250430,000000,9.56,10.1071,9.17,9.42,334128,0
+ENGS.US,D,20250501,000000,9.36,9.78,8.55,8.86,1510362,0
+ENGS.US,D,20250502,000000,8.93,9.33,8.89,9.2,2173694,0
+ENGS.US,D,20250505,000000,9.17,9.39,1.46,3.09,10232038,0
+ENGS.US,D,20250506,000000,2.45,2.81,2.08,2.62,2439844,0
+ENGS.US,D,20250507,000000,2.68,3.03,2.65,2.78,1143258,0
+ENGS.US,D,20250508,000000,2.7,2.78,2.4101,2.64,743820,0
+ENGS.US,D,20250509,000000,2.65,2.82,2.51,2.77,398816,0
+ENGS.US,D,20250512,000000,2.77,2.95,2.58,2.84,546529,0
+ENGS.US,D,20250513,000000,2.98,2.98,2.6419,2.66,299105,0
+ENGS.US,D,20250514,000000,2.66,2.765,2.38,2.69,514401,0
+ENGS.US,D,20250515,000000,2.74,2.8,2.6,2.78,473579,0
+ENGS.US,D,20250516,000000,2.56,3.1,2.56,2.94,422637,0
+ENGS.US,D,20250519,000000,2.94,2.94,2.75,2.88,129216,0
+ENGS.US,D,20250520,000000,2.97,2.97,2.65,2.74,256806,0
+ENGS.US,D,20250521,000000,2.6942,2.81,2.6,2.72,130284,0
+ENGS.US,D,20250522,000000,2.71,2.8845,2.63,2.77,75521,0
+ENGS.US,D,20250523,000000,2.73,3.11,2.6407,2.91,1360734,0
+ENGS.US,D,20250527,000000,2.91,2.9499,2.75,2.86,331820,0
+ENGS.US,D,20250528,000000,2.89,3.05,2.76,3,1887513,0
+ENGS.US,D,20250529,000000,3.05,3.05,2.91,3,123170,0
+ENGS.US,D,20250530,000000,3,3.1,2.87,3.05,103834,0
+ENGS.US,D,20250602,000000,3.09,3.7118,2.7801,3.11,1159212,0
+ENGS.US,D,20250603,000000,3.03,3.13,2.8,2.89,112834,0
+ENGS.US,D,20250604,000000,2.83,3.05,2.83,2.97,136043,0
+ENGS.US,D,20250605,000000,2.96,3.1,2.85,2.95,234394,0
+ENGS.US,D,20250606,000000,2.9,3.02,2.9,2.96,34081,0
+ENGS.US,D,20250609,000000,3.03,3.275,2.9201,3.2,73685,0
+ENGS.US,D,20250610,000000,3.2,3.35,3.1382,3.22,42747,0
+ENGS.US,D,20250611,000000,3.31,3.42,3.0826,3.34,488922,0
+ENGS.US,D,20250612,000000,3.34,3.47,3.11,3.2,633425,0
+ENGS.US,D,20250613,000000,3.28,3.43,1.36,2.41,3748707,0
+ENGS.US,D,20250616,000000,2.11,2.1393,1.6121,1.74,536525,0
+ENGS.US,D,20250617,000000,1.66,1.85,1.52,1.78,1002378,0
+ENGS.US,D,20250618,000000,1.66,1.91,1.66,1.89,118386,0
+ENGS.US,D,20250620,000000,1.95,2.09,1.67,1.67,205872,0
+ENGS.US,D,20250623,000000,1.67,1.81,1.6,1.63,172956,0
+ENGS.US,D,20250624,000000,1.63,1.78,1.51,1.73,175906,0
+ENGS.US,D,20250625,000000,1.74,1.8,1.61,1.67,50733,0
+ENGS.US,D,20250626,000000,1.61,1.78,1.6,1.67,70708,0
+ENGS.US,D,20250627,000000,1.67,1.715,1.61,1.68,79515,0
+ENGS.US,D,20250630,000000,1.71,1.78,1.6662,1.75,91675,0
+ENGS.US,D,20250701,000000,1.75,1.82,1.7,1.76,74244,0
+ENGS.US,D,20250702,000000,1.84,1.85,1.71,1.78,23051,0
+ENGS.US,D,20250703,000000,1.75,1.785,1.73,1.77,4660,0
+ENGS.US,D,20250707,000000,2.27,2.7,2.06,2.44,4323164,0
+ENGS.US,D,20250708,000000,2.12,2.12,1.83,2.03,1303795,0
+ENGS.US,D,20250709,000000,1.98,2.24,1.97,2.08,234030,0
+ENGS.US,D,20250710,000000,2.04,2.15,1.91,2.1,331364,0
+ENGS.US,D,20250711,000000,2.04,2.188,2.0101,2.11,93746,0
+ENGS.US,D,20250714,000000,2.2,2.2,2.06,2.09,86148,0
+ENGS.US,D,20250715,000000,2.1,2.17,2.06,2.11,133415,0
+ENGS.US,D,20250716,000000,2.08,2.18,1.8766,2.17,284233,0
+ENGS.US,D,20250717,000000,2.16,2.19,2.14,2.15,26834,0
+ENGS.US,D,20250718,000000,2.15,2.18,2.09,2.12,50060,0
+ENGS.US,D,20250721,000000,2.13,2.16,2.06,2.09,98569,0
+ENGS.US,D,20250722,000000,2.09,2.21,2.06,2.18,77330,0
+ENGS.US,D,20250723,000000,2.2,2.8999,2.18,2.68,1012189,0
+ENGS.US,D,20250724,000000,2.48,3.1461,2.4312,3.1,2507484,0
+ENGS.US,D,20250725,000000,3.06,3.14,2.77,3.03,416544,0
+ENGS.US,D,20250728,000000,2.94,3.086,2.94,3.05,244291,0
+ENGS.US,D,20250729,000000,3.02,3.16,3.02,3.1,238910,0
+ENGS.US,D,20250730,000000,3.05,3.198,3.04,3.14,139359,0
+ENGS.US,D,20250731,000000,3.14,3.25,3.059,3.16,171747,0
+ENGS.US,D,20250801,000000,3.15,3.29,3.02,3.11,1529299,0
+ENGS.US,D,20250804,000000,3.11,3.17,3.01,3.06,139061,0
+ENGS.US,D,20250805,000000,3.05,3.15,3.0384,3.08,80522,0
+ENGS.US,D,20250806,000000,3.13,3.13,2.9,3.01,80039,0
+ENGS.US,D,20250807,000000,3,3.05,2.83,2.87,39498,0
+ENGS.US,D,20250808,000000,2.86,2.88,2.655,2.8,82629,0
+ENGS.US,D,20250811,000000,2.83,2.9499,2.73,2.74,59519,0
+ENGS.US,D,20250812,000000,2.77,2.8941,2.675,2.84,45927,0
+ENGS.US,D,20250813,000000,2.65,3,2.62,2.94,52515,0
+ENGS.US,D,20250814,000000,2.94,4.63,2.94,3.36,1070529,0
+ENGS.US,D,20250815,000000,3.22,3.8699,3.1801,3.54,98991,0
+ENGS.US,D,20250818,000000,3.65,3.65,2.8,3.42,55627,0
+ENGS.US,D,20250819,000000,3.42,3.7,3.36,3.47,42483,0
+ENGS.US,D,20250820,000000,3.45,3.9,3.03,3.41,66533,0
+ENGS.US,D,20250821,000000,3.4434,3.5446,3.0742,3.32,5744,0
+ENGS.US,D,20250822,000000,3.36,4.05,3.305,4,94273,0
+ENGS.US,D,20250825,000000,3.81,4.28,3.66,4.2,666576,0
+ENGS.US,D,20250826,000000,4.26,4.35,4.01,4.31,144994,0
+ENGS.US,D,20250827,000000,4.25,4.4609,4.01,4.23,76824,0
+ENGS.US,D,20250828,000000,4.23,4.42,4.07,4.25,45358,0
+ENGS.US,D,20250829,000000,4.27,4.59,3.7,4.41,991324,0
+ENGS.US,D,20250902,000000,4.4,4.8,4.4,4.58,119635,0
+ENGS.US,D,20250903,000000,4.56,4.6688,4.33,4.36,145465,0
+ENGS.US,D,20250904,000000,4.3,4.73,4.01,4.59,784984,0
+ENGS.US,D,20250905,000000,4.56,4.5999,4.32,4.33,154625,0
+ENGS.US,D,20250908,000000,4.0675,4.2925,3.89,4.24,496388,0
+ENGS.US,D,20250909,000000,4.18,6.18,4.0103,5.71,756252,0
+ENGS.US,D,20250910,000000,5.3,6.81,5.2501,6.03,619429,0
+ENGS.US,D,20250911,000000,6.12,7.95,5.78,6.49,718328,0
+ENGS.US,D,20250912,000000,6.38,7.42,6.11,6.76,524661,0
+ENGS.US,D,20250915,000000,6.93,7.49,6.76,7.3,2631105,0
+ENGS.US,D,20250916,000000,7.12,7.3,5.5401,7.3,704729,0
+ENGS.US,D,20250917,000000,7,7.5953,6.77,7.26,310114,0
+ENGS.US,D,20250918,000000,7.26,7.4,7.1,7.22,96130,0
+ENGS.US,D,20250919,000000,7.2,7.45,7.15,7.45,557242,0
+ENGS.US,D,20250922,000000,7.44,7.5,7.33,7.46,369080,0
+ENGS.US,D,20250923,000000,7.49,7.68,7.25,7.39,856302,0
+ENGS.US,D,20250924,000000,7.39,7.58,6.6304,7.05,1520906,0
+ENGS.US,D,20250925,000000,7,7,6.63,6.81,48032,0
+ENGS.US,D,20250926,000000,6.98,7,6.59,6.59,75853,0
+ENGS.US,D,20250929,000000,6.54,6.69,6.14,6.41,85500,0
+ENGS.US,D,20250930,000000,6.41,6.48,6.1973,6.2,38391,0
+ENGS.US,D,20251001,000000,6.3,7,6.1725,6.73,46151,0
+ENGS.US,D,20251002,000000,6.7,7,6.4999,6.92,23814,0
+ENGS.US,D,20251003,000000,6.99,6.99,6.48,6.83,42355,0
+ENGS.US,D,20251006,000000,6.97,7.48,6.6,7.3,100640,0
+ENGS.US,D,20251007,000000,7.3,7.52,7.1034,7.11,551633,0
+ENGS.US,D,20251008,000000,7.31,7.8,7.31,7.8,662413,0
+ENGS.US,D,20251009,000000,7.99,7.99,7.35,7.43,427630,0
+ENGS.US,D,20251010,000000,7.49,7.55,7.25,7.43,1385468,0
+ENGS.US,D,20251013,000000,7.43,7.66,7.25,7.45,442746,0
+ENGS.US,D,20251014,000000,7.35,8.225,7.35,7.95,507516,0
+ENGS.US,D,20251015,000000,8.19,8.19,7.58,8.05,371066,0
+ENGS.US,D,20251016,000000,8.05,8.3,7.72,7.86,71650,0
+ENGS.US,D,20251017,000000,7.86,7.98,7.73,7.91,748994,0
+ENGS.US,D,20251020,000000,7.66,8.1,7.6407,7.91,459493,0
+ENGS.US,D,20251021,000000,7.99,8.21,7.89,8.15,573415,0
+ENGS.US,D,20251022,000000,8.2,8.2,7.6,8.06,641045,0
+ENGS.US,D,20251023,000000,8.07,9.2,8.025,8.78,627638,0
+ENGS.US,D,20251024,000000,8.72,8.83,8.3,8.35,47407,0
+ENGS.US,D,20251027,000000,8.48,8.62,7.98,8.27,38584,0
+ENGS.US,D,20251028,000000,8.33,8.79,8.33,8.49,16400,0
+ENGS.US,D,20251029,000000,8.63,8.8023,8.5,8.75,15795,0
+ENGS.US,D,20251030,000000,8.7162,8.74,8.51,8.67,17381,0
+ENGS.US,D,20251031,000000,8.7,9.19,8.63,8.98,1069311,0
+ENGS.US,D,20251103,000000,9.05,10.32,8.738,9.88,165404,0
+ENGS.US,D,20251104,000000,9.87,11.12,9.66,11.01,469954,0
+ENGS.US,D,20251105,000000,10.88,12.29,10.88,12.22,148691,0
+ENGS.US,D,20251106,000000,12.3,12.48,2.25,3.96,10458189,0
+ENGS.US,D,20251107,000000,2.31,2.64,1.74,1.8,2800069,0
+ENGS.US,D,20251110,000000,1.44,1.47,1.08,1.18,2528890,0
+ENGS.US,D,20251111,000000,1.07,1.26,1.0604,1.13,927902,0
+ENGS.US,D,20251112,000000,1.12,1.56,1.0501,1.325,1475153,0
+ENGS.US,D,20251113,000000,1.32,1.98,1.31,1.62,2809578,0
+ENGS.US,D,20251114,000000,1.7,2.2313,1.63,1.71,2176962,0
+ENGS.US,D,20251117,000000,1.75,1.93,1.73,1.87,874394,0
+ENGS.US,D,20251118,000000,1.85,2.15,1.6701,1.77,527144,0
+ENGS.US,D,20251119,000000,1.72,1.8,1.31,1.44,415333,0
+ENGS.US,D,20251120,000000,1.43,1.59,1.39,1.49,263577,0
+ENGS.US,D,20251121,000000,1.54,1.59,1.4102,1.43,347901,0
+ENGS.US,D,20251124,000000,1.43,1.46,1.24,1.24,216295,0
+ENGS.US,D,20251125,000000,1.18,1.35,1.11,1.2,599102,0
+ENGS.US,D,20251126,000000,1.21,1.2984,1.21,1.26,55906,0
+ENGS.US,D,20251128,000000,1.23,1.27,1.16,1.17,109284,0
+ENGS.US,D,20251201,000000,1.18,1.18,1.031,1.05,412381,0
+ENGS.US,D,20251202,000000,1.04,1.05,0.9401,0.9401,434243,0
+ENGS.US,D,20251203,000000,0.95,1.08,0.95,0.98,1475287,0
+ENGS.US,D,20251204,000000,0.98,0.9989,0.9025,0.91,274954,0
+ENGS.US,D,20251205,000000,0.9,0.9395,0.8,0.8001,354579,0
+ENGS.US,D,20251208,000000,0.82,0.95,0.82,0.88,208972,0
+ENGS.US,D,20251209,000000,0.9,0.93,0.8767,0.9037,60159,0
+ENGS.US,D,20251210,000000,0.8852,0.9,0.81,0.81,132498,0
+ENGS.US,D,20251211,000000,0.8394,0.8395,0.7,0.7352,430795,0
+ENGS.US,D,20251212,000000,0.755,0.755,0.7,0.7003,149028,0
+ENGS.US,D,20251215,000000,0.6983,0.73,0.6308,0.64,148816,0
+ENGS.US,D,20251216,000000,0.6728,0.69,0.57,0.689,365547,0
+ENGS.US,D,20251217,000000,0.6891,0.7399,0.6891,0.7125,53928,0
+ENGS.US,D,20251218,000000,0.731,0.819,0.731,0.819,272578,0
+ENGS.US,D,20251219,000000,0.817,0.8349,0.7643,0.7984,89265,0
+ENGS.US,D,20251222,000000,0.8,1.1899,0.8,1.05,1576336,0
+ENGS.US,D,20251223,000000,0.9632,1.05,0.85,0.8801,286697,0
+ENGS.US,D,20251224,000000,0.89,0.9,0.854,0.854,68976,0
+ENGS.US,D,20251226,000000,0.8099,0.8712,0.7101,0.8182,151938,0
+ENGS.US,D,20251229,000000,0.8,0.84,0.783,0.79,69470,0
+ENGS.US,D,20251230,000000,0.7801,0.85,0.77,0.792,93060,0
+ENGS.US,D,20251231,000000,0.792,0.942,0.792,0.8517,94190,0
+ENGS.US,D,20260102,000000,0.8889,0.899,0.8254,0.8454,46506,0
+ENGS.US,D,20260105,000000,0.81,0.879999,0.81,0.8491,41391,0
+ENGS.US,D,20260106,000000,0.8568,0.9005,0.8463,0.8798,57495,0
+ENGS.US,D,20260107,000000,0.8544,0.893749,0.845,0.8507,47408,0
+ENGS.US,D,20260108,000000,0.843,0.898909,0.843,0.845,24079,0
+ENGS.US,D,20260109,000000,0.845,0.94,0.845,0.9364,110830,0
+ENGS.US,D,20260112,000000,0.86,1.16,0.86,1.04,358021,0
+ENGS.US,D,20260113,000000,1.04,1.04,0.9853,1.03,75115,0
+ENGS.US,D,20260114,000000,1.1,1.14,1,1.03,103863,0
+ENGS.US,D,20260115,000000,1.02,1.0932,1,1.03,59514,0
+ENGS.US,D,20260116,000000,1.07,1.07,1,1.04,29529,0
+ENGS.US,D,20260120,000000,1,1.03,0.97,0.99,41438,0
+ENGS.US,D,20260121,000000,0.99,1.02,0.92,0.9559,33799,0
+ENGS.US,D,20260122,000000,0.96,0.99,0.9301,0.97,33268,0
+ENGS.US,D,20260123,000000,1,1.19,0.9501,1.15,161351,0
+ENGS.US,D,20260126,000000,1.15,1.15,0.9901,1.05,34941,0
+ENGS.US,D,20260127,000000,1.07,1.08,0.96,0.9904,61888,0
+ENGS.US,D,20260128,000000,1,1.05,0.96,0.9885,30694,0
+ENGS.US,D,20260129,000000,0.96,1.0396,0.94,0.9805,68249,0
+ENGS.US,D,20260130,000000,0.9511,0.975989,0.9099,0.9227,47312,0
+ENGS.US,D,20260202,000000,0.9,0.99,0.9,0.94,43981,0
+ENGS.US,D,20260203,000000,0.99,1.01,0.9,0.9886,178243,0
+ENGS.US,D,20260204,000000,0.9886,0.9886,0.71,0.8876,342061,0
+ENGS.US,D,20260205,000000,0.8615,0.8782,0.7527,0.7856,78198,0
+ENGS.US,D,20260206,000000,0.8,0.99,0.8,0.93,119590,0
+ENGS.US,D,20260209,000000,0.9121,0.9305,0.83,0.9201,46302,0
+ENGS.US,D,20260210,000000,0.93,0.93,0.9,0.93,10753,0
+ENGS.US,D,20260211,000000,0.870401,0.92,0.85,0.9,48834,0
+ENGS.US,D,20260212,000000,0.8253,0.9186,0.8253,0.9,49051,0
+ENGS.US,D,20260213,000000,0.9,0.9,0.85,0.9,17984,0
+ENGS.US,D,20260217,000000,0.9,0.9599,0.8501,0.9549,44653,0
+ENGS.US,D,20260218,000000,0.96,0.964951,0.8802,0.9566,54460,0
diff --git a/daily/us/nasdaq stocks/1/envx.us.txt b/daily/us/nasdaq stocks/1/envx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06d9d9342103dc5cd7a4bbddf88d8c26fc2beb21
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/envx.us.txt	
@@ -0,0 +1,1286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENVX.US,D,20210106,000000,13.48,13.75,11.79,12.75,21143,0
+ENVX.US,D,20210107,000000,13.02,14.33,12.82,13.93,20545,0
+ENVX.US,D,20210108,000000,18.88,20.06,13.2501,13.7,102388,0
+ENVX.US,D,20210111,000000,13.26,14,12.04,12.67,128556,0
+ENVX.US,D,20210112,000000,12.75,17.75,12.75,13.78,218082,0
+ENVX.US,D,20210113,000000,13.93,14.4575,13.105,13.38,170903,0
+ENVX.US,D,20210114,000000,13.63,14.48,13.3,13.6,371451,0
+ENVX.US,D,20210115,000000,13.88,13.96,13.15,13.79,91692,0
+ENVX.US,D,20210119,000000,14,14.4499,13.57,14.4,79151,0
+ENVX.US,D,20210120,000000,14.35,14.99,13.95,14.39,76726,0
+ENVX.US,D,20210121,000000,14.68,15.45,14.1,14.5,151859,0
+ENVX.US,D,20210122,000000,15.57,15.59,14.5,15,166916,0
+ENVX.US,D,20210125,000000,15,15.4788,13.875,13.95,120607,0
+ENVX.US,D,20210126,000000,14.05,14.95,12.76,13.04,187598,0
+ENVX.US,D,20210127,000000,12.94,13.2099,12.15,12.5,243172,0
+ENVX.US,D,20210128,000000,12.32,13.0699,12.25,12.67,134392,0
+ENVX.US,D,20210129,000000,12.89,13.57,12.3001,13.57,84615,0
+ENVX.US,D,20210201,000000,13.64,14.4,13.3,14.26,72952,0
+ENVX.US,D,20210202,000000,14.58,14.78,14,14.78,73645,0
+ENVX.US,D,20210203,000000,15.25,16.485,14.7784,15.75,112353,0
+ENVX.US,D,20210204,000000,15.85,15.85,15.18,15.55,34498,0
+ENVX.US,D,20210205,000000,15.55,16,15,15.98,71001,0
+ENVX.US,D,20210208,000000,16,17.32,15.6,16.67,76149,0
+ENVX.US,D,20210209,000000,16.73,16.8,15.99,16.565,31746,0
+ENVX.US,D,20210210,000000,16.38,17.47,16.06,16.13,78179,0
+ENVX.US,D,20210211,000000,15.93,16.87,15.5001,15.95,86728,0
+ENVX.US,D,20210212,000000,16,16.88,15.72,15.75,223444,0
+ENVX.US,D,20210216,000000,16,17.4,15.91,16,52498,0
+ENVX.US,D,20210217,000000,16.25,17.25,16.01,16.45,88328,0
+ENVX.US,D,20210218,000000,16.5,16.8799,15.6101,15.94,44440,0
+ENVX.US,D,20210219,000000,15.93,16.47,15.6501,15.75,74711,0
+ENVX.US,D,20210222,000000,20,28.5,19,20.8,20225537,0
+ENVX.US,D,20210223,000000,19,20.99,17.53,20.51,1447828,0
+ENVX.US,D,20210224,000000,20.45,21.8599,18.12,19.91,684830,0
+ENVX.US,D,20210225,000000,19.3,19.75,16.42,16.56,871663,0
+ENVX.US,D,20210226,000000,16.12,17.42,15.16,15.31,507814,0
+ENVX.US,D,20210301,000000,16.5,19.26,15.8264,19.18,1095049,0
+ENVX.US,D,20210302,000000,19.18,19.6,17.56,18.14,308402,0
+ENVX.US,D,20210303,000000,18.49,18.49,16.28,16.4,361704,0
+ENVX.US,D,20210304,000000,16.4,16.71,13.05,14.88,886405,0
+ENVX.US,D,20210305,000000,14.55,15.49,12.71,14.39,552839,0
+ENVX.US,D,20210308,000000,14.44,14.9299,13.62,13.78,830979,0
+ENVX.US,D,20210309,000000,14.09,14.85,14.01,14.1,231599,0
+ENVX.US,D,20210310,000000,14.39,14.6764,14.07,14.22,224606,0
+ENVX.US,D,20210311,000000,15.5,16.73,14.3,14.67,978979,0
+ENVX.US,D,20210312,000000,14.59,15.45,14.25,15.36,200661,0
+ENVX.US,D,20210315,000000,15.7,16.26,14.95,16.26,210282,0
+ENVX.US,D,20210316,000000,16.15,16.15,15.609,15.87,129997,0
+ENVX.US,D,20210317,000000,15.22,15.73,14.55,15.13,355888,0
+ENVX.US,D,20210318,000000,14.58,15.13,14.56,15.07,158239,0
+ENVX.US,D,20210319,000000,14.7,15.24,14.125,14.4,346929,0
+ENVX.US,D,20210322,000000,14.4,14.82,14.05,14.24,179311,0
+ENVX.US,D,20210323,000000,14.75,14.75,13.5,13.99,215134,0
+ENVX.US,D,20210324,000000,13.81,15.03,13.67,13.86,397566,0
+ENVX.US,D,20210325,000000,13.36,13.72,12.77,13.51,284486,0
+ENVX.US,D,20210326,000000,13.4,13.91,13.3,13.91,132107,0
+ENVX.US,D,20210329,000000,13.97,14,13.16,13.84,167116,0
+ENVX.US,D,20210330,000000,13.4,13.6,12.85,13.1,992111,0
+ENVX.US,D,20210331,000000,13.38,14,13.12,13.31,177668,0
+ENVX.US,D,20210401,000000,13.61,14.38,13.61,14.07,161602,0
+ENVX.US,D,20210405,000000,14.02,14.5,13.78,14.21,144341,0
+ENVX.US,D,20210406,000000,13.89,14.14,13.38,13.97,157759,0
+ENVX.US,D,20210407,000000,14.06,14.48,13.91,14.34,108809,0
+ENVX.US,D,20210408,000000,14.12,17.87,13.9,17.49,868288,0
+ENVX.US,D,20210409,000000,17.17,17.32,16.04,17.32,201140,0
+ENVX.US,D,20210412,000000,17,17.1705,16,16.11,191812,0
+ENVX.US,D,20210413,000000,16.11,16.22,16,16.08,120107,0
+ENVX.US,D,20210414,000000,16.25,17.0009,15.01,15.39,349745,0
+ENVX.US,D,20210415,000000,15.44,16.0881,14.11,15,511012,0
+ENVX.US,D,20210416,000000,14.85,14.9475,14.12,14.19,156093,0
+ENVX.US,D,20210419,000000,14,14.1878,13.22,14,165847,0
+ENVX.US,D,20210420,000000,14.15,14.3599,12.88,13.18,354929,0
+ENVX.US,D,20210421,000000,13.18,13.38,12.95,13.23,92877,0
+ENVX.US,D,20210422,000000,13.3,13.75,13.1,13.31,269546,0
+ENVX.US,D,20210423,000000,13.5,13.75,13.25,13.42,54244,0
+ENVX.US,D,20210426,000000,13.35,14.41,13.13,14.19,182920,0
+ENVX.US,D,20210427,000000,14.06,14.196,13.1,13.8,171129,0
+ENVX.US,D,20210428,000000,13.71,13.71,13.21,13.5,109852,0
+ENVX.US,D,20210429,000000,13.7,13.72,13.31,13.35,41908,0
+ENVX.US,D,20210430,000000,13.26,13.835,13.26,13.81,76253,0
+ENVX.US,D,20210503,000000,13.76,13.76,13.34,13.36,74551,0
+ENVX.US,D,20210504,000000,13.3,13.66,13.06,13.61,131638,0
+ENVX.US,D,20210505,000000,13.5,13.6,13,13.13,123179,0
+ENVX.US,D,20210506,000000,13.33,13.33,13,13.09,193359,0
+ENVX.US,D,20210507,000000,13.23,13.5999,13.04,13.22,62429,0
+ENVX.US,D,20210510,000000,13.26,13.2699,12.5,12.5,100848,0
+ENVX.US,D,20210511,000000,12,12.75,11.8114,12.67,163045,0
+ENVX.US,D,20210512,000000,12.47,12.52,11.65,11.91,156547,0
+ENVX.US,D,20210513,000000,11.89,12.405,11.89,12.07,194257,0
+ENVX.US,D,20210514,000000,12.27,12.55,11.98,12.08,67316,0
+ENVX.US,D,20210517,000000,12.14,12.31,11.98,12.13,54041,0
+ENVX.US,D,20210518,000000,12.37,12.38,12.05,12.2,55429,0
+ENVX.US,D,20210519,000000,12.06,12.49,12.05,12.18,85071,0
+ENVX.US,D,20210520,000000,12.18,12.6824,12,12.1,58587,0
+ENVX.US,D,20210521,000000,12.2,12.45,12.2,12.4,145728,0
+ENVX.US,D,20210524,000000,12.9,13.6,12.9,13.56,152426,0
+ENVX.US,D,20210525,000000,13.76,15.4,13.76,14.64,411889,0
+ENVX.US,D,20210526,000000,15.07,15.3998,14.71,14.98,142580,0
+ENVX.US,D,20210527,000000,15.11,15.35,14.82,14.88,40156,0
+ENVX.US,D,20210528,000000,14.94,15.5,14.47,14.96,81672,0
+ENVX.US,D,20210601,000000,15,15.16,14.46,14.59,133351,0
+ENVX.US,D,20210602,000000,14.52,15.7299,14.5,15.02,108428,0
+ENVX.US,D,20210603,000000,15.04,15.0913,14.5,14.63,41596,0
+ENVX.US,D,20210604,000000,14.96,15.266,14.53,15.02,34449,0
+ENVX.US,D,20210607,000000,15.07,16.1,15.07,16.1,108727,0
+ENVX.US,D,20210608,000000,16.06,19.04,16.02,18.9,499802,0
+ENVX.US,D,20210609,000000,19,19,17.52,18.39,380289,0
+ENVX.US,D,20210610,000000,18.68,19.47,18.4001,19.26,151607,0
+ENVX.US,D,20210611,000000,19.15,20.04,18.93,20,244442,0
+ENVX.US,D,20210614,000000,20,20,18.445,18.64,253653,0
+ENVX.US,D,20210615,000000,18.53,19.88,18.3534,19.65,94678,0
+ENVX.US,D,20210616,000000,19.73,19.88,18.75,19.69,84882,0
+ENVX.US,D,20210617,000000,19.6,19.91,18.8,19.75,73355,0
+ENVX.US,D,20210618,000000,19.54,19.8951,18.97,19.45,65416,0
+ENVX.US,D,20210621,000000,19.44,19.72,19.1101,19.39,63602,0
+ENVX.US,D,20210622,000000,19.37,19.8956,18.1901,18.85,138820,0
+ENVX.US,D,20210623,000000,18.9,19.55,18.72,19.15,96618,0
+ENVX.US,D,20210624,000000,19.15,19.15,18.8,19.15,119341,0
+ENVX.US,D,20210625,000000,19.17,19.5,19.1421,19.37,46648,0
+ENVX.US,D,20210628,000000,19.54,20.89,19.41,20.84,157053,0
+ENVX.US,D,20210629,000000,21.15,22.54,20.855,22.54,396195,0
+ENVX.US,D,20210630,000000,22.5,23.05,22.14,22.97,138551,0
+ENVX.US,D,20210701,000000,23.96,24.7799,23.635,24.59,412216,0
+ENVX.US,D,20210702,000000,24.61,25.13,23.02,24.66,250375,0
+ENVX.US,D,20210706,000000,25.15,25.15,23.1,23.3,170254,0
+ENVX.US,D,20210707,000000,24.27,24.27,21.2601,21.5,112363,0
+ENVX.US,D,20210708,000000,20.62,23.08,20.51,22.47,201233,0
+ENVX.US,D,20210709,000000,22.91,23.6499,22.26,22.55,117452,0
+ENVX.US,D,20210712,000000,22.75,22.9733,21.5,21.84,172686,0
+ENVX.US,D,20210713,000000,22.04,22.78,20.9,21.075,42045,0
+ENVX.US,D,20210714,000000,21.3,21.655,20.1,20.36,138369,0
+ENVX.US,D,20210715,000000,21.5,22,16.71,17.73,877700,0
+ENVX.US,D,20210716,000000,18.87,19.8853,17,17.7,1161927,0
+ENVX.US,D,20210719,000000,17.51,18.71,17.1,18.56,475600,0
+ENVX.US,D,20210720,000000,18.91,19.64,18.6204,19.08,384185,0
+ENVX.US,D,20210721,000000,19.99,20.5,17.79,18,1232532,0
+ENVX.US,D,20210722,000000,18.1,19.12,17.51,17.73,770606,0
+ENVX.US,D,20210723,000000,18.23,18.25,16.56,17.11,762582,0
+ENVX.US,D,20210726,000000,17.01,17.38,15.34,16.1,914428,0
+ENVX.US,D,20210727,000000,16.1,16.19,15.11,15.57,417449,0
+ENVX.US,D,20210728,000000,15.58,16.54,15.04,16.36,684674,0
+ENVX.US,D,20210729,000000,16.35,16.74,15.5,16.57,452935,0
+ENVX.US,D,20210730,000000,16.26,16.72,16.02,16.51,328140,0
+ENVX.US,D,20210802,000000,16.7,17.05,15.91,16.02,464635,0
+ENVX.US,D,20210803,000000,15.99,16.41,15.17,15.46,447518,0
+ENVX.US,D,20210804,000000,15.26,15.7,14.59,14.75,509096,0
+ENVX.US,D,20210805,000000,15.03,15.32,14.615,15.31,460176,0
+ENVX.US,D,20210806,000000,15.11,15.9,13.75,14.8,1225137,0
+ENVX.US,D,20210809,000000,14.63,15.18,14.23,15.17,488586,0
+ENVX.US,D,20210810,000000,14.89,15.139,14.2016,14.79,2619935,0
+ENVX.US,D,20210811,000000,15.3,15.377,13.75,14.44,2261158,0
+ENVX.US,D,20210812,000000,14.38,15.04,14.11,14.6,1389146,0
+ENVX.US,D,20210813,000000,14.92,15.14,14.27,14.59,1141799,0
+ENVX.US,D,20210816,000000,14.53,14.72,14.06,14.48,546043,0
+ENVX.US,D,20210817,000000,14.83,14.97,13.55,13.75,1228454,0
+ENVX.US,D,20210818,000000,13.65,13.93,13.295,13.67,778304,0
+ENVX.US,D,20210819,000000,13.5,14.08,13.5,14.01,381872,0
+ENVX.US,D,20210820,000000,14.11,14.21,13.72,13.99,397441,0
+ENVX.US,D,20210823,000000,14.22,14.22,13.72,14.21,1207054,0
+ENVX.US,D,20210824,000000,14.22,15.2,14.14,15.05,1150311,0
+ENVX.US,D,20210825,000000,15.73,15.75,14.5,15.05,2954022,0
+ENVX.US,D,20210826,000000,15.1202,15.5,14.89,15.24,922211,0
+ENVX.US,D,20210827,000000,15.22,15.79,15.21,15.67,1106651,0
+ENVX.US,D,20210830,000000,15.87,15.91,15.31,15.46,659371,0
+ENVX.US,D,20210831,000000,15.4,15.64,15.25,15.53,897379,0
+ENVX.US,D,20210901,000000,15.54,17.44,15.35,16.78,1539419,0
+ENVX.US,D,20210902,000000,16.97,17.3969,16.3,17.22,839416,0
+ENVX.US,D,20210903,000000,17.18,17.67,17.09,17.57,508398,0
+ENVX.US,D,20210907,000000,17.6,17.9091,15.03,15.95,2629189,0
+ENVX.US,D,20210908,000000,15.71,16.29,15.5205,16.06,752607,0
+ENVX.US,D,20210909,000000,16.2,16.84,16.03,16.37,882267,0
+ENVX.US,D,20210910,000000,16.39,16.82,16.35,16.43,891061,0
+ENVX.US,D,20210913,000000,16.49,16.79,15.67,16.14,693010,0
+ENVX.US,D,20210914,000000,16.05,16.5,15.411,15.92,937305,0
+ENVX.US,D,20210915,000000,15.84,16.33,15.51,16.2,824300,0
+ENVX.US,D,20210916,000000,16.17,16.72,15.75,16.13,704127,0
+ENVX.US,D,20210917,000000,15.99,16.79,15.79,16.02,6615809,0
+ENVX.US,D,20210920,000000,15.89,16.415,15.12,16.27,895606,0
+ENVX.US,D,20210921,000000,16.5259,16.5259,15.55,15.92,588424,0
+ENVX.US,D,20210922,000000,16.19,17.98,15.79,17.69,1215511,0
+ENVX.US,D,20210923,000000,18.0791,20.09,18,19.99,3249491,0
+ENVX.US,D,20210924,000000,19.71,20,19.53,19.74,1079826,0
+ENVX.US,D,20210927,000000,19.92,21.45,19.85,21.05,1959731,0
+ENVX.US,D,20210928,000000,20.99,21.64,20.1,20.37,2441880,0
+ENVX.US,D,20210929,000000,20.38,20.8799,18.9,19.09,3366860,0
+ENVX.US,D,20210930,000000,19.61,19.66,18.56,18.89,567946,0
+ENVX.US,D,20211001,000000,18.94,19.22,18.54,18.82,501987,0
+ENVX.US,D,20211004,000000,18.62,19.74,18.53,19.35,1060198,0
+ENVX.US,D,20211005,000000,19.38,20.09,19.1,19.51,626805,0
+ENVX.US,D,20211006,000000,19.25,20.55,19.22,20.29,933045,0
+ENVX.US,D,20211007,000000,20.45,21.57,20.3001,21.51,959193,0
+ENVX.US,D,20211008,000000,21.49,22.73,21.22,21.38,1069798,0
+ENVX.US,D,20211011,000000,21.84,21.84,20.46,20.62,667056,0
+ENVX.US,D,20211012,000000,20.91,21.525,20.52,21.2,642361,0
+ENVX.US,D,20211013,000000,21.04,21.31,20.28,20.39,865978,0
+ENVX.US,D,20211014,000000,20.54,20.86,19.81,20,390563,0
+ENVX.US,D,20211015,000000,20.05,21.51,20,20.88,1151076,0
+ENVX.US,D,20211018,000000,20.63,20.95,20.18,20.84,584496,0
+ENVX.US,D,20211019,000000,20.96,21.77,20.53,21.36,775440,0
+ENVX.US,D,20211020,000000,21.965,24.15,20.99,23.71,2080446,0
+ENVX.US,D,20211021,000000,23.5,24.11,23.09,24.09,810398,0
+ENVX.US,D,20211022,000000,24,24.54,22.79,23.61,741038,0
+ENVX.US,D,20211025,000000,23.9,25.04,23.5301,24.65,637677,0
+ENVX.US,D,20211026,000000,24.79,24.9,23.74,24.39,828745,0
+ENVX.US,D,20211027,000000,24.4,25.68,23.95,24.02,508761,0
+ENVX.US,D,20211028,000000,24.14,26.57,24.03,26.47,876127,0
+ENVX.US,D,20211029,000000,26.09,26.95,25.89,26.4,730757,0
+ENVX.US,D,20211101,000000,26.86,28.07,26.56,27.38,1226855,0
+ENVX.US,D,20211102,000000,27.48,31.0115,27.09,30.43,1902216,0
+ENVX.US,D,20211103,000000,30.41,33.17,29.83,32.12,1792375,0
+ENVX.US,D,20211104,000000,32.31,33.409,29.7099,30.59,1421157,0
+ENVX.US,D,20211105,000000,30.95,30.95,29.1,29.56,818524,0
+ENVX.US,D,20211108,000000,30.3059,32.28,29.715,30.97,975266,0
+ENVX.US,D,20211109,000000,34.8,34.8,28.61,29.7,1363906,0
+ENVX.US,D,20211110,000000,29.77,30.62,28.3003,29.22,1149780,0
+ENVX.US,D,20211111,000000,30.5,32.69,29,32.42,1050702,0
+ENVX.US,D,20211112,000000,32.42,34.25,31.631,33.78,985199,0
+ENVX.US,D,20211115,000000,33.89,33.89,31.41,32.61,1029790,0
+ENVX.US,D,20211116,000000,32.59,35.43,32.04,35.34,1340153,0
+ENVX.US,D,20211117,000000,35.34,35.99,34.01,34.69,970004,0
+ENVX.US,D,20211118,000000,33.8319,35.8,32.89,35.55,1018137,0
+ENVX.US,D,20211119,000000,35.44,36.21,34.54,35.82,1045306,0
+ENVX.US,D,20211122,000000,36.14,39.48,34.23,35.04,1472997,0
+ENVX.US,D,20211123,000000,35.23,36.36,32.64,34.39,885440,0
+ENVX.US,D,20211124,000000,34.39,35.85,33.45,35.52,697721,0
+ENVX.US,D,20211126,000000,34.29,35.32,33.4,34.87,481421,0
+ENVX.US,D,20211129,000000,35.24,36.18,33.89,35.72,531324,0
+ENVX.US,D,20211130,000000,35.5,36.99,33.07,35,1646679,0
+ENVX.US,D,20211201,000000,36.25,36.72,32.7186,33.05,1134095,0
+ENVX.US,D,20211202,000000,33.9,35.09,32.4,33.71,993164,0
+ENVX.US,D,20211203,000000,34,34.44,29,29.65,1601307,0
+ENVX.US,D,20211206,000000,30.82,31.94,27.37,31.53,1476037,0
+ENVX.US,D,20211207,000000,32.84,34.41,32.5,33.17,1045876,0
+ENVX.US,D,20211208,000000,32.575,34.28,32.4,33.2,694861,0
+ENVX.US,D,20211209,000000,32.98,33.48,30.81,31.1,580034,0
+ENVX.US,D,20211210,000000,31.2,31.61,28.02,28.51,1090626,0
+ENVX.US,D,20211213,000000,28.22,28.71,25.31,26.48,2242704,0
+ENVX.US,D,20211214,000000,26,27.29,25.435,26.96,1339773,0
+ENVX.US,D,20211215,000000,26.74,27.36,25.08,26.51,1710035,0
+ENVX.US,D,20211216,000000,26.6,27.16,24.66,25.05,1232815,0
+ENVX.US,D,20211217,000000,24.5113,26.6,24.02,25.91,1234016,0
+ENVX.US,D,20211220,000000,25.1,25.68,24.24,24.91,1004461,0
+ENVX.US,D,20211221,000000,25.29,25.675,23.85,24.85,1250974,0
+ENVX.US,D,20211222,000000,24.89,26.03,24.48,25.43,880282,0
+ENVX.US,D,20211223,000000,25.36,26.8,24.205,26.68,1137378,0
+ENVX.US,D,20211227,000000,27,27,24.75,25.99,972683,0
+ENVX.US,D,20211228,000000,25.7,26.81,25.55,26.62,719137,0
+ENVX.US,D,20211229,000000,26.22,26.47,23.54,24.08,1630966,0
+ENVX.US,D,20211230,000000,24.06,26.49,23.65,26.28,1753164,0
+ENVX.US,D,20211231,000000,26.07,28.13,25.84,27.28,936431,0
+ENVX.US,D,20220103,000000,28.14,28.17,25.63,27.16,1298068,0
+ENVX.US,D,20220104,000000,27.84,27.84,24.2,24.27,1688035,0
+ENVX.US,D,20220105,000000,24.5,24.765,21.215,21.34,1861573,0
+ENVX.US,D,20220106,000000,21.4,22,20.24,21.06,1673612,0
+ENVX.US,D,20220107,000000,21,21.55,19.5,19.78,2037396,0
+ENVX.US,D,20220110,000000,19.5,19.54,18.46,19.33,1435154,0
+ENVX.US,D,20220111,000000,18.58,20.455,18.32,20.23,1892912,0
+ENVX.US,D,20220112,000000,20.4,21.64,19.96,19.98,1253474,0
+ENVX.US,D,20220113,000000,20,20.165,18.59,18.7,786135,0
+ENVX.US,D,20220114,000000,18.66,19.4,18.09,19.08,1289932,0
+ENVX.US,D,20220118,000000,18.45,18.56,17.31,17.38,1255516,0
+ENVX.US,D,20220119,000000,17.41,17.86,17,17.11,984176,0
+ENVX.US,D,20220120,000000,17.53,18.2286,16.69,16.71,953319,0
+ENVX.US,D,20220121,000000,16.49,16.91,15.73,16.15,1329516,0
+ENVX.US,D,20220124,000000,15.5,16.1399,14.385,15.99,2558447,0
+ENVX.US,D,20220125,000000,15.43,16.1483,14.42,14.69,1449004,0
+ENVX.US,D,20220126,000000,15.3,15.79,14.43,14.66,1281862,0
+ENVX.US,D,20220127,000000,14.95,14.96,13.5,13.68,1511709,0
+ENVX.US,D,20220128,000000,13.72,14.9,13.23,14.83,1797795,0
+ENVX.US,D,20220131,000000,14.9,16.46,14.8,16.11,1326727,0
+ENVX.US,D,20220201,000000,16.3,16.78,15.6,16.67,906940,0
+ENVX.US,D,20220202,000000,16.84,16.84,15.6,15.69,939436,0
+ENVX.US,D,20220203,000000,15.15,15.715,14.69,14.87,456440,0
+ENVX.US,D,20220204,000000,14.66,15.59,14.56,15.39,880275,0
+ENVX.US,D,20220207,000000,15.62,15.97,15.13,15.39,602695,0
+ENVX.US,D,20220208,000000,15.37,16.18,15.27,15.97,779671,0
+ENVX.US,D,20220209,000000,16.35,16.99,16.32,16.63,1276973,0
+ENVX.US,D,20220210,000000,16.29,17,15.77,15.96,1004324,0
+ENVX.US,D,20220211,000000,15.97,16.29,14.7,15.01,917555,0
+ENVX.US,D,20220214,000000,15,15.65,14.85,14.94,611152,0
+ENVX.US,D,20220215,000000,15.3,16.019,15.3,15.86,821048,0
+ENVX.US,D,20220216,000000,15.56,16.21,15.24,15.81,662346,0
+ENVX.US,D,20220217,000000,15.56,15.89,14.4308,14.61,715874,0
+ENVX.US,D,20220218,000000,14.6,14.86,14.265,14.48,819243,0
+ENVX.US,D,20220222,000000,14.23,14.65,13.67,13.76,721415,0
+ENVX.US,D,20220223,000000,13.96,14.37,13.56,13.69,916783,0
+ENVX.US,D,20220224,000000,12.98,15.42,12.85,15.35,1598904,0
+ENVX.US,D,20220225,000000,15.3,15.91,14.51,15.85,1233305,0
+ENVX.US,D,20220228,000000,15.61,17,15.61,16.66,1283453,0
+ENVX.US,D,20220301,000000,16.55,16.81,16.18,16.29,938415,0
+ENVX.US,D,20220302,000000,16.29,16.76,16.03,16.44,734720,0
+ENVX.US,D,20220303,000000,16.56,16.695,15.74,16.02,913909,0
+ENVX.US,D,20220304,000000,15.45,15.88,12.5,13.36,4033177,0
+ENVX.US,D,20220307,000000,13.64,13.84,12.51,13.2,1581491,0
+ENVX.US,D,20220308,000000,13.32,15.065,13.12,14.56,2092953,0
+ENVX.US,D,20220309,000000,14.95,15.26,14.375,14.74,640318,0
+ENVX.US,D,20220310,000000,14.27,14.61,13.89,14.26,623131,0
+ENVX.US,D,20220311,000000,14.96,14.98,13.87,13.92,742191,0
+ENVX.US,D,20220314,000000,14.165,14.165,12.5601,12.67,1304112,0
+ENVX.US,D,20220315,000000,12.73,12.94,12.28,12.92,619781,0
+ENVX.US,D,20220316,000000,13.23,14.18,13.17,13.93,872828,0
+ENVX.US,D,20220317,000000,13.9,14.63,13.64,14.52,925655,0
+ENVX.US,D,20220318,000000,14.48,15.55,14.43,15.47,1264599,0
+ENVX.US,D,20220321,000000,15.47,15.8,14.75,15.28,1603758,0
+ENVX.US,D,20220322,000000,15.27,15.59,15,15.16,914800,0
+ENVX.US,D,20220323,000000,15.02,15.02,13.98,14.25,1067920,0
+ENVX.US,D,20220324,000000,14.59,15.16,13.88,14.48,1086100,0
+ENVX.US,D,20220325,000000,14.42,14.54,13.92,14.15,727762,0
+ENVX.US,D,20220328,000000,14.15,14.48,13.36,13.77,800584,0
+ENVX.US,D,20220329,000000,14.13,14.848,13.96,14.65,1730901,0
+ENVX.US,D,20220330,000000,14.52,15.58,14.47,14.71,1487936,0
+ENVX.US,D,20220331,000000,14.63,14.91,14.24,14.27,627174,0
+ENVX.US,D,20220401,000000,14.7,15.07,14.25,14.74,1170850,0
+ENVX.US,D,20220404,000000,14.9,14.92,14.2,14.7,3252912,0
+ENVX.US,D,20220405,000000,14.78,14.94,13.53,13.75,1205087,0
+ENVX.US,D,20220406,000000,13.55,13.65,12.72,12.94,1122810,0
+ENVX.US,D,20220407,000000,12.88,13.08,12.12,12.42,1020225,0
+ENVX.US,D,20220408,000000,12.33,12.43,11.81,12,1306796,0
+ENVX.US,D,20220411,000000,12.2,12.2,11.52,11.6,858065,0
+ENVX.US,D,20220412,000000,11.83,12.08,11.29,11.39,1150148,0
+ENVX.US,D,20220413,000000,11.26,11.87,11.22,11.71,786836,0
+ENVX.US,D,20220414,000000,11.79,11.79,11.14,11.18,695039,0
+ENVX.US,D,20220418,000000,11.15,11.28,10.7,10.91,871369,0
+ENVX.US,D,20220419,000000,10.89,11.46,10.85,11.16,796845,0
+ENVX.US,D,20220420,000000,11.27,11.295,10.71,10.78,714179,0
+ENVX.US,D,20220421,000000,10.99,11.16,9.91,9.96,1443637,0
+ENVX.US,D,20220422,000000,9.9,10.1538,9.52,9.82,942968,0
+ENVX.US,D,20220425,000000,9.63,10.08,9.6,9.92,1030179,0
+ENVX.US,D,20220426,000000,9.75,9.86,9.13,9.15,887867,0
+ENVX.US,D,20220427,000000,9.1,9.54,9.06,9.22,638219,0
+ENVX.US,D,20220428,000000,9.3,9.61,8.82,9.46,843715,0
+ENVX.US,D,20220429,000000,9.32,9.59,8.9899,9.04,642696,0
+ENVX.US,D,20220502,000000,9.01,9.145,8.76,8.93,2011863,0
+ENVX.US,D,20220503,000000,9.19,12.19,9.19,10.68,17675376,0
+ENVX.US,D,20220504,000000,10.68,11.14,9.9501,11.02,2641842,0
+ENVX.US,D,20220505,000000,10.94,11.0373,10.36,10.39,2176729,0
+ENVX.US,D,20220506,000000,10.132,10.55,9.82,10.34,1916052,0
+ENVX.US,D,20220509,000000,10,10.08,8.825,9.02,2210905,0
+ENVX.US,D,20220510,000000,9.25,9.45,7.9,7.97,2536660,0
+ENVX.US,D,20220511,000000,7.89,8.27,7.49,7.51,1775157,0
+ENVX.US,D,20220512,000000,8.27,9.29,7.26,8.23,3136171,0
+ENVX.US,D,20220513,000000,8.57,9.1881,8.4973,8.78,1923586,0
+ENVX.US,D,20220516,000000,8.73,8.74,8.1,8.22,2650975,0
+ENVX.US,D,20220517,000000,8.74,9.17,8.52,9.05,1991580,0
+ENVX.US,D,20220518,000000,9.1,10.25,8.98,9.18,4649910,0
+ENVX.US,D,20220519,000000,9.12,9.88,9.07,9.74,3278336,0
+ENVX.US,D,20220520,000000,9.85,10.03,8.88,9.31,2028316,0
+ENVX.US,D,20220523,000000,9.44,9.44,8.94,9.23,1339530,0
+ENVX.US,D,20220524,000000,9.23,9.54,8.96,9.46,1617372,0
+ENVX.US,D,20220525,000000,9.32,10.02,9.3,9.92,1564032,0
+ENVX.US,D,20220526,000000,10,11.055,9.83,10.85,2066857,0
+ENVX.US,D,20220527,000000,10.97,12.295,10.96,12.28,2224061,0
+ENVX.US,D,20220531,000000,12.17,12.58,11.5,12.03,2944422,0
+ENVX.US,D,20220601,000000,12.11,12.47,11.62,12.1,2300055,0
+ENVX.US,D,20220602,000000,12.03,13.125,12,12.89,1941786,0
+ENVX.US,D,20220603,000000,12.62,12.9,12.39,12.75,1257001,0
+ENVX.US,D,20220606,000000,13.26,14.2147,13.195,13.41,3591794,0
+ENVX.US,D,20220607,000000,13.1,13.67,12.67,13.37,2090676,0
+ENVX.US,D,20220608,000000,13.22,14.02,13.12,13.49,1421032,0
+ENVX.US,D,20220609,000000,13.32,13.58,12.43,12.52,1586264,0
+ENVX.US,D,20220610,000000,12.14,12.42,11.52,11.65,1324664,0
+ENVX.US,D,20220613,000000,11.09,11.425,10.78,11.31,2310922,0
+ENVX.US,D,20220614,000000,11.48,11.62,10.515,10.71,2442605,0
+ENVX.US,D,20220615,000000,10.87,11.46,10.835,11.04,4366972,0
+ENVX.US,D,20220616,000000,10.68,11.02,10.4,10.78,3224402,0
+ENVX.US,D,20220617,000000,10.77,11.3899,10.77,11.12,5319449,0
+ENVX.US,D,20220621,000000,11.42,11.9797,11.03,11.15,3655266,0
+ENVX.US,D,20220622,000000,10.92,11.35,10.78,11.07,3516891,0
+ENVX.US,D,20220623,000000,11.07,11.34,10.8,10.9,3161352,0
+ENVX.US,D,20220624,000000,11.07,11.13,10.28,10.4,17146782,0
+ENVX.US,D,20220627,000000,10.49,10.6584,10.05,10.28,1682997,0
+ENVX.US,D,20220628,000000,10.29,10.5099,9.67,9.71,1753188,0
+ENVX.US,D,20220629,000000,9.61,9.61,8.76,8.89,2072020,0
+ENVX.US,D,20220630,000000,8.78,9.125,8.68,8.91,2414644,0
+ENVX.US,D,20220701,000000,8.98,9.25,8.66,8.72,1863309,0
+ENVX.US,D,20220705,000000,8.51,8.71,8.165,8.68,2541327,0
+ENVX.US,D,20220706,000000,8.67,8.95,8.3707,8.68,1561392,0
+ENVX.US,D,20220707,000000,8.75,9.375,8.71,9.29,2344226,0
+ENVX.US,D,20220708,000000,9.13,9.55,8.99,9.3,1531574,0
+ENVX.US,D,20220711,000000,9.12,9.24,8.53,8.58,1754638,0
+ENVX.US,D,20220712,000000,8.57,8.81,8.17,8.8,2167048,0
+ENVX.US,D,20220713,000000,8.56,9.51,8.455,9.26,2933374,0
+ENVX.US,D,20220714,000000,9.08,9.63,8.9573,9.61,1632332,0
+ENVX.US,D,20220715,000000,9.7,9.99,9.19,9.93,1880123,0
+ENVX.US,D,20220718,000000,10.34,10.8499,10.06,10.41,1916302,0
+ENVX.US,D,20220719,000000,10.51,11.23,10.5,11.17,1618134,0
+ENVX.US,D,20220720,000000,11.25,11.645,9.96,11.51,3600248,0
+ENVX.US,D,20220721,000000,11.47,11.57,10.94,11.34,1112175,0
+ENVX.US,D,20220722,000000,11.42,11.53,10.67,10.78,1082590,0
+ENVX.US,D,20220725,000000,10.76,10.86,10.47,10.67,688391,0
+ENVX.US,D,20220726,000000,10.55,10.6,10.09,10.18,1063254,0
+ENVX.US,D,20220727,000000,10.42,11.09,10.28,10.98,1612629,0
+ENVX.US,D,20220728,000000,11.35,11.88,11.13,11.86,1666943,0
+ENVX.US,D,20220729,000000,12.08,13.4489,11.74,13.32,3677682,0
+ENVX.US,D,20220801,000000,13.3,13.6,12.85,13.5,2367869,0
+ENVX.US,D,20220802,000000,13.26,13.86,13.23,13.33,1904587,0
+ENVX.US,D,20220803,000000,13.41,13.82,13.21,13.51,1898040,0
+ENVX.US,D,20220804,000000,13.6,13.93,13.485,13.88,1270980,0
+ENVX.US,D,20220805,000000,13.966,14.65,13.8,14.41,3202740,0
+ENVX.US,D,20220808,000000,14.68,14.99,13.35,13.7,2592253,0
+ENVX.US,D,20220809,000000,14.6,15.1,14.225,14.41,4300111,0
+ENVX.US,D,20220810,000000,15.08,16.33,14.4,16.15,5246919,0
+ENVX.US,D,20220811,000000,20.04,21.89,18.42,21.13,15467648,0
+ENVX.US,D,20220812,000000,21.28,23.1199,19.97,22.75,7186931,0
+ENVX.US,D,20220815,000000,22.98,25.0755,22.27,24.83,6913913,0
+ENVX.US,D,20220816,000000,24.83,26.09,24.135,24.96,5251162,0
+ENVX.US,D,20220817,000000,24.33,25,20.51,21.41,7867853,0
+ENVX.US,D,20220818,000000,21.4,21.7269,19.25,20.01,5702757,0
+ENVX.US,D,20220819,000000,19.225,19.5519,18,19.06,4099862,0
+ENVX.US,D,20220822,000000,19.4077,21.77,18.7,20.73,9397206,0
+ENVX.US,D,20220823,000000,21.56,21.7,20.2,21.33,5975608,0
+ENVX.US,D,20220824,000000,22.248,24.87,21.6723,24.61,11691754,0
+ENVX.US,D,20220825,000000,25.25,26.17,23.55,24.19,12127637,0
+ENVX.US,D,20220826,000000,24.62,24.84,21.91,22.51,6904830,0
+ENVX.US,D,20220829,000000,22,23.66,21.33,22.43,4614441,0
+ENVX.US,D,20220830,000000,22.8,23.305,21.45,23.29,4865740,0
+ENVX.US,D,20220831,000000,23.21,23.43,21.67,22.12,4681482,0
+ENVX.US,D,20220901,000000,21.55,21.6,18.75,19.92,7054718,0
+ENVX.US,D,20220902,000000,20.15,20.34,19.02,19.43,3709817,0
+ENVX.US,D,20220906,000000,19.65,19.7,18.33,18.96,4434456,0
+ENVX.US,D,20220907,000000,18.96,20.29,18.8,20.08,4781875,0
+ENVX.US,D,20220908,000000,21.07,21.28,18.81,19.42,4213578,0
+ENVX.US,D,20220909,000000,19.49,21.39,19.4,21.06,3938181,0
+ENVX.US,D,20220912,000000,21.15,22.3,20.42,22.26,3660910,0
+ENVX.US,D,20220913,000000,20.46,21.9732,20.09,21.72,4474021,0
+ENVX.US,D,20220914,000000,21.49,24.34,20.87,23.8,6938536,0
+ENVX.US,D,20220915,000000,23.56,26.3,23.19,24.48,9295771,0
+ENVX.US,D,20220916,000000,23.67,23.78,21.38,21.74,6793796,0
+ENVX.US,D,20220919,000000,21.15,22.99,20.95,22.79,3617869,0
+ENVX.US,D,20220920,000000,22.93,23.75,21.7609,22.22,4934113,0
+ENVX.US,D,20220921,000000,22.25,23.211,21.2,21.88,3956485,0
+ENVX.US,D,20220922,000000,21.74,21.79,18.84,19.79,6686895,0
+ENVX.US,D,20220923,000000,18.83,19.23,17.89,18.52,5172474,0
+ENVX.US,D,20220926,000000,18.25,19.32,17.6201,17.69,4104879,0
+ENVX.US,D,20220927,000000,18.19,18.89,17.8,18.17,3520791,0
+ENVX.US,D,20220928,000000,18.4,19.12,18.24,18.95,3634074,0
+ENVX.US,D,20220929,000000,18.51,18.64,16.87,17.49,4468046,0
+ENVX.US,D,20220930,000000,17.27,18.79,17.105,18.335,3501021,0
+ENVX.US,D,20221003,000000,18.46,19.53,17.44,18.98,3546735,0
+ENVX.US,D,20221004,000000,19.81,20.82,19.63,20.42,3541661,0
+ENVX.US,D,20221005,000000,19.87,20.07,19.02,19.86,2756109,0
+ENVX.US,D,20221006,000000,19.88,21.099,19.64,19.68,3042835,0
+ENVX.US,D,20221007,000000,19.3,19.59,18.47,18.93,2359277,0
+ENVX.US,D,20221010,000000,18.89,19.33,17.78,18.4,2276144,0
+ENVX.US,D,20221011,000000,18.31,18.7317,17.2892,18.23,3018754,0
+ENVX.US,D,20221012,000000,18.32,18.3318,17.08,17.33,3166837,0
+ENVX.US,D,20221013,000000,16.7,17.74,16.31,17.56,3862543,0
+ENVX.US,D,20221014,000000,17.65,18.23,16.38,16.44,2462268,0
+ENVX.US,D,20221017,000000,17.05,17.64,16.95,17.35,1832943,0
+ENVX.US,D,20221018,000000,18.11,18.35,16.76,16.97,2656073,0
+ENVX.US,D,20221019,000000,16.52,16.69,16.01,16.33,2794230,0
+ENVX.US,D,20221020,000000,16.21,16.78,15.73,15.91,2583128,0
+ENVX.US,D,20221021,000000,15.76,16.72,15.34,16.48,2055171,0
+ENVX.US,D,20221024,000000,16.38,16.42,15.32,15.82,2019442,0
+ENVX.US,D,20221025,000000,15.82,17.69,15.82,17.52,2696031,0
+ENVX.US,D,20221026,000000,17.575,18.8499,17.35,17.88,3818089,0
+ENVX.US,D,20221027,000000,18.04,18.34,17.44,18.1,2810169,0
+ENVX.US,D,20221028,000000,18.34,18.83,17.6,18.5,2817574,0
+ENVX.US,D,20221031,000000,18.56,19.39,18.31,18.87,5999064,0
+ENVX.US,D,20221101,000000,19.14,19.3494,17.77,17.99,4241804,0
+ENVX.US,D,20221102,000000,13.41,13.55,10,10.53,28099564,0
+ENVX.US,D,20221103,000000,10.502,11.19,9.54,10.74,7050810,0
+ENVX.US,D,20221104,000000,10.98,11.41,10.1499,10.74,5421296,0
+ENVX.US,D,20221107,000000,11.47,12.1396,10.7982,11.85,7843488,0
+ENVX.US,D,20221108,000000,11.89,12.6799,11.6,12.3,3864144,0
+ENVX.US,D,20221109,000000,12.13,12.56,11.79,11.88,2479519,0
+ENVX.US,D,20221110,000000,12.54,13.13,12.19,12.94,3425439,0
+ENVX.US,D,20221111,000000,13.09,13.85,12.95,13.61,3304635,0
+ENVX.US,D,20221114,000000,13.67,14.41,12.92,13.96,3136730,0
+ENVX.US,D,20221115,000000,14.53,15.1929,14.25,14.84,3989597,0
+ENVX.US,D,20221116,000000,14.55,14.64,13.62,13.68,2933890,0
+ENVX.US,D,20221117,000000,13.19,13.51,12.8573,13.2,2998940,0
+ENVX.US,D,20221118,000000,13.64,13.65,12.8,12.9,3005726,0
+ENVX.US,D,20221121,000000,12.66,12.66,11.95,12.25,2450011,0
+ENVX.US,D,20221122,000000,12.17,12.2,11.55,11.9,4081442,0
+ENVX.US,D,20221123,000000,11.9,12.49,11.76,12.45,2119170,0
+ENVX.US,D,20221125,000000,12.302,12.73,12.27,12.64,731922,0
+ENVX.US,D,20221128,000000,12.54,12.6,11.715,11.8,2163779,0
+ENVX.US,D,20221129,000000,11.9,12.68,11.87,12.25,2496746,0
+ENVX.US,D,20221130,000000,12.21,13.05,12.16,13.05,2437551,0
+ENVX.US,D,20221201,000000,13,13.06,12.17,12.28,2292243,0
+ENVX.US,D,20221202,000000,12.2,13.11,12.05,12.95,2070879,0
+ENVX.US,D,20221205,000000,12.88,13.045,12.1,12.23,2479391,0
+ENVX.US,D,20221206,000000,12.25,12.295,11.62,11.73,1837472,0
+ENVX.US,D,20221207,000000,11.66,12.1012,11.49,11.9,1947294,0
+ENVX.US,D,20221208,000000,12,12.3,11.31,12,3119471,0
+ENVX.US,D,20221209,000000,12.02,12.34,11.585,11.62,1581656,0
+ENVX.US,D,20221212,000000,11.56,12.02,11.35,11.59,1876249,0
+ENVX.US,D,20221213,000000,12.1,12.27,11.16,11.4,3242334,0
+ENVX.US,D,20221214,000000,11.39,11.53,11.06,11.35,2478118,0
+ENVX.US,D,20221215,000000,11.2,11.335,10.82,10.86,2942115,0
+ENVX.US,D,20221216,000000,10.7,11.32,10.6261,11.19,3381009,0
+ENVX.US,D,20221219,000000,11.24,11.27,10.63,10.75,2505855,0
+ENVX.US,D,20221220,000000,10.625,12.01,10.5165,11.18,3744192,0
+ENVX.US,D,20221221,000000,11.22,11.45,10.865,11.14,1971022,0
+ENVX.US,D,20221222,000000,10.95,10.99,10.36,10.8,2950801,0
+ENVX.US,D,20221223,000000,10.89,11.13,10.72,10.96,2373132,0
+ENVX.US,D,20221227,000000,10.96,11.225,10.7,10.8,2647065,0
+ENVX.US,D,20221228,000000,10.8,11.31,10.65,10.96,3557213,0
+ENVX.US,D,20221229,000000,11.2,12.7457,11.08,12.61,5040894,0
+ENVX.US,D,20221230,000000,12.79,12.98,12.24,12.44,5571692,0
+ENVX.US,D,20230103,000000,12.81,12.9285,11.96,12.12,4724837,0
+ENVX.US,D,20230104,000000,7.73,7.8,6.4998,7.15,37943071,0
+ENVX.US,D,20230105,000000,7.04,7.92,6.71,7.54,12568398,0
+ENVX.US,D,20230106,000000,7.56,8.405,7.44,8.05,8367895,0
+ENVX.US,D,20230109,000000,8.18,8.545,8.05,8.32,4466049,0
+ENVX.US,D,20230110,000000,8.31,8.655,8.14,8.55,3502091,0
+ENVX.US,D,20230111,000000,8.9,9.08,8.33,8.62,5953266,0
+ENVX.US,D,20230112,000000,8.7,8.7,8.06,8.53,4882449,0
+ENVX.US,D,20230113,000000,8.37,8.5,8.06,8.25,4219933,0
+ENVX.US,D,20230117,000000,8.23,8.59,8.17,8.3,3250919,0
+ENVX.US,D,20230118,000000,8.34,8.635,8.06,8.07,3480838,0
+ENVX.US,D,20230119,000000,7.91,7.97,7.56,7.73,2975649,0
+ENVX.US,D,20230120,000000,7.89,8.15,7.73,7.96,2580203,0
+ENVX.US,D,20230123,000000,8,8.295,7.87,8.22,3200651,0
+ENVX.US,D,20230124,000000,8.1,8.12,7.5515,7.99,4494320,0
+ENVX.US,D,20230125,000000,7.8,8.02,7.62,7.97,2898997,0
+ENVX.US,D,20230126,000000,8.15,8.21,7.66,7.68,3376038,0
+ENVX.US,D,20230127,000000,7.65,8.25,7.55,8.14,5070040,0
+ENVX.US,D,20230130,000000,7.99,8.09,7.6,7.61,2779388,0
+ENVX.US,D,20230131,000000,7.64,7.94,7.565,7.94,2945108,0
+ENVX.US,D,20230201,000000,7.99,8.35,7.68,8.2,4112197,0
+ENVX.US,D,20230202,000000,8.45,8.885,8.035,8.78,5244251,0
+ENVX.US,D,20230203,000000,8.51,9.44,8.46,9.09,4163125,0
+ENVX.US,D,20230206,000000,8.89,9.02,8.72,8.97,2232421,0
+ENVX.US,D,20230207,000000,8.93,8.93,8.47,8.87,2630823,0
+ENVX.US,D,20230208,000000,8.79,9.1,8.52,8.57,2266506,0
+ENVX.US,D,20230209,000000,8.85,9.28,8.485,8.61,3828169,0
+ENVX.US,D,20230210,000000,8.59,8.59,8.1,8.27,2646205,0
+ENVX.US,D,20230213,000000,8.31,8.64,8.1,8.29,2129179,0
+ENVX.US,D,20230214,000000,8.2,8.52,7.92,8.45,1958155,0
+ENVX.US,D,20230215,000000,8.34,9.14,8.34,9.11,2138850,0
+ENVX.US,D,20230216,000000,8.92,9.21,8.7106,8.77,2615668,0
+ENVX.US,D,20230217,000000,8.7,8.8,8.45,8.69,2850109,0
+ENVX.US,D,20230221,000000,8.5,8.6,7.96,7.97,2748148,0
+ENVX.US,D,20230222,000000,8.04,8.45,7.95,8.28,3720909,0
+ENVX.US,D,20230223,000000,9.6,10.27,8.87,9.27,12344932,0
+ENVX.US,D,20230224,000000,9,9.065,8.615,8.86,4523807,0
+ENVX.US,D,20230227,000000,9,9.1999,8.505,8.58,3103938,0
+ENVX.US,D,20230228,000000,8.61,9.43,8.555,9.22,4405546,0
+ENVX.US,D,20230301,000000,9.29,9.4,8.75,8.87,3697635,0
+ENVX.US,D,20230302,000000,8.74,8.875,8.51,8.79,2235248,0
+ENVX.US,D,20230303,000000,8.88,9.8,8.65,9.72,4188608,0
+ENVX.US,D,20230306,000000,9.79,10.35,9.71,9.87,4085406,0
+ENVX.US,D,20230307,000000,9.9,10.2258,9.611,9.99,3392011,0
+ENVX.US,D,20230308,000000,10.19,10.3,9.63,9.91,3334172,0
+ENVX.US,D,20230309,000000,9.9,10.33,9.39,9.52,3282269,0
+ENVX.US,D,20230310,000000,9.85,10.06,9.17,9.56,5514649,0
+ENVX.US,D,20230313,000000,9.7,11.19,9.43,10.87,8765514,0
+ENVX.US,D,20230314,000000,11.24,11.29,10.66,10.99,5150302,0
+ENVX.US,D,20230315,000000,10.81,10.83,9.845,10.25,4693936,0
+ENVX.US,D,20230316,000000,10.64,11.3,10.59,10.87,5176217,0
+ENVX.US,D,20230317,000000,10.94,11.41,10.49,11.23,6814768,0
+ENVX.US,D,20230320,000000,11.25,11.51,10.63,10.85,4617699,0
+ENVX.US,D,20230321,000000,11.1,11.71,10.965,11.57,6445716,0
+ENVX.US,D,20230322,000000,11.53,11.67,10.98,11.01,4670714,0
+ENVX.US,D,20230323,000000,11.35,12.19,11.205,11.5,6994139,0
+ENVX.US,D,20230324,000000,11.3,11.41,11.01,11.24,4518070,0
+ENVX.US,D,20230327,000000,11.36,11.72,11.24,11.66,3934988,0
+ENVX.US,D,20230328,000000,11.63,11.7,11.05,11.24,3404354,0
+ENVX.US,D,20230329,000000,12.02,13.71,11.81,13.65,17161672,0
+ENVX.US,D,20230330,000000,13.89,14.45,13.2619,14.2,11248745,0
+ENVX.US,D,20230331,000000,14.22,15.48,13.9287,14.91,9918857,0
+ENVX.US,D,20230403,000000,14.83,14.844,13.57,14.31,7098384,0
+ENVX.US,D,20230404,000000,14.53,14.94,13.7102,14.25,4503330,0
+ENVX.US,D,20230405,000000,14.04,14.19,12.87,12.89,6681908,0
+ENVX.US,D,20230406,000000,12.71,12.71,12.15,12.31,5561625,0
+ENVX.US,D,20230410,000000,12.295,13.37,12,13.13,6058338,0
+ENVX.US,D,20230411,000000,13.2,14.04,13.12,13.84,4574708,0
+ENVX.US,D,20230412,000000,14.23,14.57,13.81,14.04,6682000,0
+ENVX.US,D,20230413,000000,14.19,14.63,13.64,13.93,4442036,0
+ENVX.US,D,20230414,000000,13.94,13.94,12.95,13.68,4894378,0
+ENVX.US,D,20230417,000000,13.71,14.0799,13.26,13.57,4099519,0
+ENVX.US,D,20230418,000000,13.58,14.37,13.12,13.31,17429280,0
+ENVX.US,D,20230419,000000,13.1,13.46,12.33,12.59,10948182,0
+ENVX.US,D,20230420,000000,12.34,12.745,12.1,12.64,6011348,0
+ENVX.US,D,20230421,000000,12.63,12.8,12.27,12.59,4729877,0
+ENVX.US,D,20230424,000000,12.615,13.2501,12.26,13.245,5856966,0
+ENVX.US,D,20230425,000000,13.07,13.28,12.5,12.67,6081091,0
+ENVX.US,D,20230426,000000,12.8,13.0691,12.27,12.5,6677921,0
+ENVX.US,D,20230427,000000,12.14,12.54,9.06,10.54,24575185,0
+ENVX.US,D,20230428,000000,10.49,11.03,10.18,10.82,6401538,0
+ENVX.US,D,20230501,000000,10.765,11.19,10.53,10.93,5176853,0
+ENVX.US,D,20230502,000000,10.87,11.1,10.71,11,3890167,0
+ENVX.US,D,20230503,000000,10.97,11.87,10.815,11.52,4779195,0
+ENVX.US,D,20230504,000000,11.49,11.85,11.31,11.77,3538480,0
+ENVX.US,D,20230505,000000,12.12,12.695,11.975,12.64,5034637,0
+ENVX.US,D,20230508,000000,12.68,13.36,12.51,13.33,5670613,0
+ENVX.US,D,20230509,000000,13.03,13.3,12.68,13.11,3540295,0
+ENVX.US,D,20230510,000000,13.32,13.59,12.99,13.02,4130732,0
+ENVX.US,D,20230511,000000,13.02,13.12,12.4899,12.73,3490249,0
+ENVX.US,D,20230512,000000,12.82,12.96,12.4509,12.56,2595764,0
+ENVX.US,D,20230515,000000,12.56,13.07,12.36,12.78,2189688,0
+ENVX.US,D,20230516,000000,12.62,12.63,12.215,12.38,2932876,0
+ENVX.US,D,20230517,000000,12.355,12.755,12.34,12.56,3398412,0
+ENVX.US,D,20230518,000000,12.49,12.5,11.7,12.08,4219739,0
+ENVX.US,D,20230519,000000,12.18,12.3383,11.5599,11.67,3372698,0
+ENVX.US,D,20230522,000000,11.67,12.32,11.5876,12.09,4413286,0
+ENVX.US,D,20230523,000000,12,12.48,11.88,12.13,3502103,0
+ENVX.US,D,20230524,000000,12,12.019,11.6194,11.99,2678747,0
+ENVX.US,D,20230525,000000,12.15,12.38,11.79,12.3,3203836,0
+ENVX.US,D,20230526,000000,12.35,12.43,11.9901,12.13,3192893,0
+ENVX.US,D,20230530,000000,12.26,13.26,12.26,13.25,6236155,0
+ENVX.US,D,20230531,000000,13.23,13.4881,12.745,13.27,5785919,0
+ENVX.US,D,20230601,000000,13.21,14.5,13.05,14.48,8010596,0
+ENVX.US,D,20230602,000000,14.75,14.8,13.85,14.27,5144809,0
+ENVX.US,D,20230605,000000,13.61,13.97,12.75,13.11,7684142,0
+ENVX.US,D,20230606,000000,13.17,13.795,13,13.72,5444061,0
+ENVX.US,D,20230607,000000,13.8,14.355,13.6,13.61,6655241,0
+ENVX.US,D,20230608,000000,13.59,14.34,13.16,14.14,6819261,0
+ENVX.US,D,20230609,000000,14.18,14.23,13.51,13.73,3624446,0
+ENVX.US,D,20230612,000000,13.83,14.07,13.18,13.44,3605319,0
+ENVX.US,D,20230613,000000,13.65,14.32,13.58,14.12,5340032,0
+ENVX.US,D,20230614,000000,14.05,14.125,13.32,13.57,4266242,0
+ENVX.US,D,20230615,000000,13.42,13.8701,13.29,13.63,3195512,0
+ENVX.US,D,20230616,000000,15.25,15.25,13.83,15.12,19341657,0
+ENVX.US,D,20230620,000000,15,15.63,13.84,14.68,13483137,0
+ENVX.US,D,20230621,000000,14.52,14.865,14,14.42,5603695,0
+ENVX.US,D,20230622,000000,14.15,14.22,13.55,13.63,5955663,0
+ENVX.US,D,20230623,000000,13.1598,13.94,13.11,13.79,7863091,0
+ENVX.US,D,20230626,000000,14,14.13,12.78,13.12,6393707,0
+ENVX.US,D,20230627,000000,13.91,16.43,13.71,16.43,27693441,0
+ENVX.US,D,20230628,000000,16.47,17.45,15.88,17.19,17144675,0
+ENVX.US,D,20230629,000000,17.32,18.1,17.22,17.92,9483331,0
+ENVX.US,D,20230630,000000,18.07,18.55,17.26,18.04,9425087,0
+ENVX.US,D,20230703,000000,18,18.888,17.99,18.82,4906430,0
+ENVX.US,D,20230705,000000,18.7,19.53,18.52,19.26,8353391,0
+ENVX.US,D,20230706,000000,18.76,18.9291,17.56,18.63,8849023,0
+ENVX.US,D,20230707,000000,18.6,19.71,18.4899,18.74,7823656,0
+ENVX.US,D,20230710,000000,18.96,19.865,18.03,19.8,7155828,0
+ENVX.US,D,20230711,000000,19.8,20.8,19.47,20.03,7447285,0
+ENVX.US,D,20230712,000000,20.55,20.63,19.285,20.04,5973357,0
+ENVX.US,D,20230713,000000,20.37,20.9,20.04,20.77,7353389,0
+ENVX.US,D,20230714,000000,20.86,21.39,20.195,20.55,6714665,0
+ENVX.US,D,20230717,000000,20.56,21.77,20.24,21.41,6319070,0
+ENVX.US,D,20230718,000000,21.9,23.7,21.41,22.21,12604853,0
+ENVX.US,D,20230719,000000,22.14,22.5,20.94,21.26,7030596,0
+ENVX.US,D,20230720,000000,21.05,21.6587,20.52,21.07,7782279,0
+ENVX.US,D,20230721,000000,20.01,20.3885,19.15,19.48,8701154,0
+ENVX.US,D,20230724,000000,19.65,19.9,18.47,18.92,5293754,0
+ENVX.US,D,20230725,000000,19.04,19.4799,19.01,19.02,3705252,0
+ENVX.US,D,20230726,000000,18.88,20.06,18.81,19.6,7777120,0
+ENVX.US,D,20230727,000000,22.04,23.9,18.4,18.64,23670639,0
+ENVX.US,D,20230728,000000,19.06,20.45,18.18,19.83,9400333,0
+ENVX.US,D,20230731,000000,20.21,21.55,20.05,21.52,8077011,0
+ENVX.US,D,20230801,000000,21.08,21.59,20.38,21.26,5275936,0
+ENVX.US,D,20230802,000000,20.8,20.87,19.05,19.12,8797427,0
+ENVX.US,D,20230803,000000,18.775,19.37,17.66,17.82,9182653,0
+ENVX.US,D,20230804,000000,17.84,18.1312,17.07,17.83,5490383,0
+ENVX.US,D,20230807,000000,17.82,17.8399,17.07,17.59,3422348,0
+ENVX.US,D,20230808,000000,17.3,17.87,16.78,17.75,4045039,0
+ENVX.US,D,20230809,000000,17.7,17.8,17.07,17.52,3465070,0
+ENVX.US,D,20230810,000000,17.17,17.345,15.762,16.53,10688037,0
+ENVX.US,D,20230811,000000,16.15,16.4,15.92,16.11,4216037,0
+ENVX.US,D,20230814,000000,15.8,16.32,15.54,15.92,3597467,0
+ENVX.US,D,20230815,000000,15.84,16.09,15.31,15.52,4927245,0
+ENVX.US,D,20230816,000000,15.42,15.7,15.01,15.04,4168038,0
+ENVX.US,D,20230817,000000,15,15.03,13.89,13.89,9157496,0
+ENVX.US,D,20230818,000000,13.55,14.3199,13.46,14.05,6240554,0
+ENVX.US,D,20230821,000000,14.05,14.28,13.51,13.89,5002596,0
+ENVX.US,D,20230822,000000,14.25,14.4,13.26,13.53,4817232,0
+ENVX.US,D,20230823,000000,13.555,14.115,13.31,13.89,4380158,0
+ENVX.US,D,20230824,000000,13.94,14.0297,13.115,13.14,3915118,0
+ENVX.US,D,20230825,000000,13.3,14.2204,13.08,13.93,6076153,0
+ENVX.US,D,20230828,000000,13.98,14.182,13.815,14,3315108,0
+ENVX.US,D,20230829,000000,13.97,14.63,13.615,14.14,3913090,0
+ENVX.US,D,20230830,000000,14.14,14.25,13.82,13.92,3593994,0
+ENVX.US,D,20230831,000000,13.99,14.29,13.76,13.78,3067901,0
+ENVX.US,D,20230901,000000,13.9,14.285,13.7573,14.1,3172275,0
+ENVX.US,D,20230905,000000,14,14.5299,13.97,14.1,2728707,0
+ENVX.US,D,20230906,000000,13.97,14.18,13.67,14.05,3053805,0
+ENVX.US,D,20230907,000000,13.78,14.18,13.2199,14.11,2922739,0
+ENVX.US,D,20230908,000000,14.14,14.8,13.825,14.67,3729756,0
+ENVX.US,D,20230911,000000,14.94,15.1948,14.4,14.98,4621973,0
+ENVX.US,D,20230912,000000,14.85,15.33,14.46,14.7,4280937,0
+ENVX.US,D,20230913,000000,14.58,14.78,14.25,14.5,3946240,0
+ENVX.US,D,20230914,000000,14.6,15.27,14.6,15,5158152,0
+ENVX.US,D,20230915,000000,14.97,15.14,14.52,14.66,5575069,0
+ENVX.US,D,20230918,000000,14.56,14.59,13.315,13.37,6189392,0
+ENVX.US,D,20230919,000000,13.1,13.52,13.01,13.17,4292696,0
+ENVX.US,D,20230920,000000,13.21,13.6399,12.43,12.46,5045314,0
+ENVX.US,D,20230921,000000,12.64,12.9,12.235,12.31,4922065,0
+ENVX.US,D,20230922,000000,12.36,12.5,11.785,11.83,5125409,0
+ENVX.US,D,20230925,000000,11.75,12.28,11.64,11.8,3889841,0
+ENVX.US,D,20230926,000000,11.59,12.08,11.57,11.73,3592196,0
+ENVX.US,D,20230927,000000,11.95,12.82,11.92,12.42,5535954,0
+ENVX.US,D,20230928,000000,12.48,13.06,12.3218,12.71,3971562,0
+ENVX.US,D,20230929,000000,12.99,13.252,12.3101,12.55,3568617,0
+ENVX.US,D,20231002,000000,12.5,12.6299,11.675,11.81,3776151,0
+ENVX.US,D,20231003,000000,10.09,11.3,9.4409,10.3,17314009,0
+ENVX.US,D,20231004,000000,10.105,10.4699,9.64,10.26,7225563,0
+ENVX.US,D,20231005,000000,10.18,10.18,9.67,9.97,4753799,0
+ENVX.US,D,20231006,000000,9.775,10.55,9.76,10.33,5442055,0
+ENVX.US,D,20231009,000000,10.1,10.37,9.85,10.27,3711322,0
+ENVX.US,D,20231010,000000,10.28,11.1,10.27,10.88,4493412,0
+ENVX.US,D,20231011,000000,11.05,11.51,10.85,11.19,5186472,0
+ENVX.US,D,20231012,000000,11.1,11.28,10.36,10.41,6434243,0
+ENVX.US,D,20231013,000000,10.5,10.655,10.13,10.18,4125890,0
+ENVX.US,D,20231016,000000,10.22,10.84,10.1001,10.69,3189917,0
+ENVX.US,D,20231017,000000,10.36,11.23,10.36,10.91,3275714,0
+ENVX.US,D,20231018,000000,10.8,10.8,10.255,10.4,3367252,0
+ENVX.US,D,20231019,000000,10.46,10.62,10.1105,10.21,3168025,0
+ENVX.US,D,20231020,000000,10.08,10.33,9.71,9.88,4998466,0
+ENVX.US,D,20231023,000000,9.76,10.11,9.33,9.65,3920755,0
+ENVX.US,D,20231024,000000,9.75,10.34,9.75,10.09,3223190,0
+ENVX.US,D,20231025,000000,9.89,9.91,9.17,9.19,5510041,0
+ENVX.US,D,20231026,000000,9.15,9.39,8.73,8.99,4883255,0
+ENVX.US,D,20231027,000000,9.2,9.2,8.705,8.77,2907431,0
+ENVX.US,D,20231030,000000,8.91,8.98,8.334,8.7,3929677,0
+ENVX.US,D,20231031,000000,8.7,9.025,8.555,8.91,5120654,0
+ENVX.US,D,20231101,000000,8.93,9.18,8.755,9.05,3663899,0
+ENVX.US,D,20231102,000000,9.49,10.36,9.4422,10.23,5747256,0
+ENVX.US,D,20231103,000000,10.55,11.4,10.5321,10.59,6953794,0
+ENVX.US,D,20231106,000000,10.66,10.69,9.92,10.19,3031935,0
+ENVX.US,D,20231107,000000,10.21,10.4,9.76,10.24,3891052,0
+ENVX.US,D,20231108,000000,12.02,12.46,11.23,11.75,10209796,0
+ENVX.US,D,20231109,000000,11.93,11.995,10.67,10.71,6574678,0
+ENVX.US,D,20231110,000000,10.75,10.8,10.32,10.44,4694464,0
+ENVX.US,D,20231113,000000,10.31,10.62,10.11,10.4,3602904,0
+ENVX.US,D,20231114,000000,11,11.32,10.83,11.22,5552089,0
+ENVX.US,D,20231115,000000,11.29,12.75,11.25,11.61,6456730,0
+ENVX.US,D,20231116,000000,11.43,11.46,10.905,11.37,5341151,0
+ENVX.US,D,20231117,000000,11.47,11.7,11.29,11.6,3371143,0
+ENVX.US,D,20231120,000000,11.63,12.145,11.3299,11.62,3497415,0
+ENVX.US,D,20231121,000000,11.4,11.53,10.985,11.01,3046181,0
+ENVX.US,D,20231122,000000,11.1,11.34,10.87,10.95,2299470,0
+ENVX.US,D,20231124,000000,10.91,11.305,10.73,11.03,1278263,0
+ENVX.US,D,20231127,000000,11.01,11.06,10.725,10.99,2400198,0
+ENVX.US,D,20231128,000000,10.9,11.005,10.64,10.92,3622495,0
+ENVX.US,D,20231129,000000,11.31,11.7,11.1,11.15,3971014,0
+ENVX.US,D,20231130,000000,11.26,11.495,11.02,11.07,2611030,0
+ENVX.US,D,20231201,000000,11.01,12.425,10.91,12.39,5271389,0
+ENVX.US,D,20231204,000000,12.31,12.81,12.22,12.45,4030244,0
+ENVX.US,D,20231205,000000,12.24,12.25,11.45,11.62,3753067,0
+ENVX.US,D,20231206,000000,11.76,12.19,11.44,11.46,2832353,0
+ENVX.US,D,20231207,000000,11.57,11.69,11.26,11.28,2956735,0
+ENVX.US,D,20231208,000000,11.2,11.86,11.11,11.76,3134600,0
+ENVX.US,D,20231211,000000,11.88,12.43,11.69,11.97,3403401,0
+ENVX.US,D,20231212,000000,11.85,11.885,11.45,11.8,2541725,0
+ENVX.US,D,20231213,000000,11.8,12.79,11.435,12.75,3415132,0
+ENVX.US,D,20231214,000000,13.2381,14.105,13.21,14.02,8391047,0
+ENVX.US,D,20231215,000000,14.25,14.75,13.97,14.56,9103364,0
+ENVX.US,D,20231218,000000,14.53,14.76,13.85,14.1,4454221,0
+ENVX.US,D,20231219,000000,14.18,14.78,14.175,14.31,3795149,0
+ENVX.US,D,20231220,000000,14.22,14.555,13.4505,13.49,4475556,0
+ENVX.US,D,20231221,000000,13.86,14.1,13.33,13.85,4016441,0
+ENVX.US,D,20231222,000000,14,14.35,13.41,13.43,4137047,0
+ENVX.US,D,20231226,000000,13.44,13.5,13.13,13.16,3105199,0
+ENVX.US,D,20231227,000000,13.29,13.3799,12.89,12.94,3175815,0
+ENVX.US,D,20231228,000000,12.88,13.1,12.71,12.9,3223384,0
+ENVX.US,D,20231229,000000,12.95,12.97,12.35,12.52,3561660,0
+ENVX.US,D,20240102,000000,12.3198,12.64,12.02,12.22,3422395,0
+ENVX.US,D,20240103,000000,11.96,11.96,11.56,11.72,4026005,0
+ENVX.US,D,20240104,000000,11.9,12.4,11.565,11.9,6037779,0
+ENVX.US,D,20240105,000000,11.85,12.24,11.72,12.19,4588880,0
+ENVX.US,D,20240108,000000,12.3,13.08,11.9132,13.02,5192474,0
+ENVX.US,D,20240109,000000,12.81,12.8554,12.2201,12.33,3780821,0
+ENVX.US,D,20240110,000000,12.28,12.4,11.43,11.55,4864180,0
+ENVX.US,D,20240111,000000,11.4,11.47,10.835,11.38,3704299,0
+ENVX.US,D,20240112,000000,11.42,11.64,10.8135,10.96,3339435,0
+ENVX.US,D,20240116,000000,10.8,10.8,10.35,10.47,3954896,0
+ENVX.US,D,20240117,000000,10.18,10.365,9.98,10,4092562,0
+ENVX.US,D,20240118,000000,10.1,10.1689,9.58,9.6,5411823,0
+ENVX.US,D,20240119,000000,9.61,9.7199,9.08,9.6,7017267,0
+ENVX.US,D,20240122,000000,9.7,10.3,9.5,9.96,5622792,0
+ENVX.US,D,20240123,000000,10.28,10.3899,9.695,9.88,3301030,0
+ENVX.US,D,20240124,000000,10.18,10.3,9.66,9.7,2643469,0
+ENVX.US,D,20240125,000000,9.815,10.105,9.75,9.96,2599721,0
+ENVX.US,D,20240126,000000,10.1,10.245,9.62,9.66,2330450,0
+ENVX.US,D,20240129,000000,9.715,10.16,9.61,10.01,3505830,0
+ENVX.US,D,20240130,000000,9.93,9.985,9.66,9.77,2484564,0
+ENVX.US,D,20240131,000000,9.75,10.04,9.29,9.31,3540775,0
+ENVX.US,D,20240201,000000,9.4,9.5175,9.02,9.42,4574525,0
+ENVX.US,D,20240202,000000,9.29,9.745,8.95,9.66,3365619,0
+ENVX.US,D,20240205,000000,9.5,9.5,9.08,9.14,3396188,0
+ENVX.US,D,20240206,000000,9.09,9.84,8.9331,9.84,3973626,0
+ENVX.US,D,20240207,000000,9.85,9.89,9.56,9.72,2012737,0
+ENVX.US,D,20240208,000000,9.71,10.79,9.61,10.7,5689411,0
+ENVX.US,D,20240209,000000,11.44,11.9,11.13,11.85,7651373,0
+ENVX.US,D,20240212,000000,11.84,12.29,11.66,12.05,4708045,0
+ENVX.US,D,20240213,000000,11.197,11.54,11.03,11.15,4162742,0
+ENVX.US,D,20240214,000000,11.56,11.795,11.26,11.73,2667197,0
+ENVX.US,D,20240215,000000,11.92,11.94,11.41,11.7,2725132,0
+ENVX.US,D,20240216,000000,11.57,12.33,11.36,12.24,4866927,0
+ENVX.US,D,20240220,000000,12.48,12.48,11.39,11.78,7282676,0
+ENVX.US,D,20240221,000000,10.71,11.84,10.57,10.73,8440390,0
+ENVX.US,D,20240222,000000,10.8,11.44,9.65,9.72,7871501,0
+ENVX.US,D,20240223,000000,9.86,9.93,9.5,9.55,4398142,0
+ENVX.US,D,20240226,000000,9.5,9.8101,9.23,9.71,3794439,0
+ENVX.US,D,20240227,000000,9.88,10.215,9.555,10.09,4042861,0
+ENVX.US,D,20240228,000000,9.9,9.91,9.42,9.46,4233368,0
+ENVX.US,D,20240229,000000,9.83,10.17,9.71,9.75,4749841,0
+ENVX.US,D,20240301,000000,9.75,9.995,9.505,9.74,3150553,0
+ENVX.US,D,20240304,000000,9.74,9.82,9.34,9.68,3453992,0
+ENVX.US,D,20240305,000000,9.51,9.58,9.31,9.36,3506841,0
+ENVX.US,D,20240306,000000,9.55,9.62,9.25,9.36,2825967,0
+ENVX.US,D,20240307,000000,9.45,9.53,9.24,9.3,2750604,0
+ENVX.US,D,20240308,000000,9.35,9.74,9.02,9.09,4279216,0
+ENVX.US,D,20240311,000000,9.11,9.17,8.86,9,2964479,0
+ENVX.US,D,20240312,000000,8.99,9.14,8.84,9.02,3464000,0
+ENVX.US,D,20240313,000000,8.91,9.115,7.34,7.93,13867642,0
+ENVX.US,D,20240314,000000,8.14,8.16,7.52,7.76,8212012,0
+ENVX.US,D,20240315,000000,7.66,7.98,7.63,7.84,4954917,0
+ENVX.US,D,20240318,000000,7.83,7.845,7.05,7.33,8790959,0
+ENVX.US,D,20240319,000000,7.27,8.005,7.15,7.805,5503759,0
+ENVX.US,D,20240320,000000,7.8,8.615,7.69,8.41,6242307,0
+ENVX.US,D,20240321,000000,8.49,9.03,8.31,8.68,5672731,0
+ENVX.US,D,20240322,000000,8.6,8.65,8.13,8.22,3239526,0
+ENVX.US,D,20240325,000000,8.22,8.29,7.81,7.85,3624862,0
+ENVX.US,D,20240326,000000,7.92,8,7.62,7.63,4133453,0
+ENVX.US,D,20240327,000000,7.74,8.09,7.65,8.03,3581748,0
+ENVX.US,D,20240328,000000,7.99,8.21,7.79,8.01,2816588,0
+ENVX.US,D,20240401,000000,8.14,8.14,7.81,7.91,1946563,0
+ENVX.US,D,20240402,000000,7.69,7.75,7.52,7.6,2311760,0
+ENVX.US,D,20240403,000000,7.6,7.74,7.41,7.61,2042214,0
+ENVX.US,D,20240404,000000,7.77,8.215,7.66,7.73,3340750,0
+ENVX.US,D,20240405,000000,7.63,7.805,7.53,7.55,1827223,0
+ENVX.US,D,20240408,000000,7.59,7.71,7.32,7.39,2579577,0
+ENVX.US,D,20240409,000000,7.39,7.878,7.33,7.69,2617848,0
+ENVX.US,D,20240410,000000,7.37,7.41,7.06,7.14,4119830,0
+ENVX.US,D,20240411,000000,7.2,7.39,7.06,7.34,2622374,0
+ENVX.US,D,20240412,000000,7.23,7.41,7.16,7.31,2919453,0
+ENVX.US,D,20240415,000000,7.29,7.37,6.64,6.7,4841453,0
+ENVX.US,D,20240416,000000,7.02,7.25,6.75,6.89,8203431,0
+ENVX.US,D,20240417,000000,6.97,7.125,6.61,6.63,4720778,0
+ENVX.US,D,20240418,000000,6.66,6.68,5.865,6.01,13092909,0
+ENVX.US,D,20240419,000000,6.02,6.34,5.94,6.26,4349400,0
+ENVX.US,D,20240422,000000,6.25,6.29,5.8,5.98,4429574,0
+ENVX.US,D,20240423,000000,5.98,6.41,5.96,6.03,2789583,0
+ENVX.US,D,20240424,000000,6.05,6.21,5.86,6.02,2600047,0
+ENVX.US,D,20240425,000000,5.87,5.92,5.7,5.84,3708039,0
+ENVX.US,D,20240426,000000,5.85,6.47,5.82,6.46,4818734,0
+ENVX.US,D,20240429,000000,6.54,6.95,6.475,6.49,5288014,0
+ENVX.US,D,20240430,000000,6.45,6.54,6.2099,6.26,3329338,0
+ENVX.US,D,20240501,000000,6.21,6.87,6.1632,6.51,7998951,0
+ENVX.US,D,20240502,000000,8.85,9.615,8.13,9.47,25825205,0
+ENVX.US,D,20240503,000000,9.84,10.3609,9.55,10.09,11963656,0
+ENVX.US,D,20240506,000000,10.2,10.8,9.63,9.78,11067035,0
+ENVX.US,D,20240507,000000,9.41,9.6805,8.48,9,8925226,0
+ENVX.US,D,20240508,000000,8.73,9.13,8.63,9.08,4855503,0
+ENVX.US,D,20240509,000000,9.06,9.21,8.86,9.14,3679275,0
+ENVX.US,D,20240510,000000,9.19,9.25,8.5,8.51,2969143,0
+ENVX.US,D,20240513,000000,8.64,9.72,8.6,8.78,9823620,0
+ENVX.US,D,20240514,000000,9.17,10.105,9.07,9.78,12070404,0
+ENVX.US,D,20240515,000000,9.96,9.985,9.07,9.34,5563913,0
+ENVX.US,D,20240516,000000,9.33,9.47,9.16,9.19,2270554,0
+ENVX.US,D,20240517,000000,9.14,10.06,8.9,10.04,5644790,0
+ENVX.US,D,20240520,000000,10.04,10.36,9.7509,10.08,5028377,0
+ENVX.US,D,20240521,000000,9.95,10.44,9.752,10.36,3644937,0
+ENVX.US,D,20240522,000000,10.33,11.39,10.1405,10.58,7592981,0
+ENVX.US,D,20240523,000000,10.61,10.66,9.24,9.61,7436108,0
+ENVX.US,D,20240524,000000,9.74,10.85,9.61,10.81,5888976,0
+ENVX.US,D,20240528,000000,10.99,11.04,10.38,10.78,5311574,0
+ENVX.US,D,20240529,000000,10.49,10.56,10.15,10.31,3174202,0
+ENVX.US,D,20240530,000000,10.51,11.37,10.32,11.18,5430285,0
+ENVX.US,D,20240531,000000,11.23,11.34,10.235,10.62,4771318,0
+ENVX.US,D,20240603,000000,10.915,11.18,10.3,10.65,4979312,0
+ENVX.US,D,20240604,000000,10.6,10.7,10.12,10.23,2776293,0
+ENVX.US,D,20240605,000000,10.23,10.89,10.14,10.85,3047282,0
+ENVX.US,D,20240606,000000,10.75,11.17,10.55,10.77,2925262,0
+ENVX.US,D,20240607,000000,10.5,10.81,10.3,10.48,3406414,0
+ENVX.US,D,20240610,000000,10.4,11.7,10.305,11.39,6433631,0
+ENVX.US,D,20240611,000000,11.26,12.5,10.88,12.36,8174367,0
+ENVX.US,D,20240612,000000,12.79,14.19,12.78,13.22,12566512,0
+ENVX.US,D,20240613,000000,13.37,13.67,12.7507,12.89,4475349,0
+ENVX.US,D,20240614,000000,12.57,12.6799,11.965,12.2,4750389,0
+ENVX.US,D,20240617,000000,12.01,12.55,11.68,12.21,5133263,0
+ENVX.US,D,20240618,000000,12.04,12.605,11.96,12.46,3087434,0
+ENVX.US,D,20240620,000000,12.39,12.39,11.674,11.93,3133987,0
+ENVX.US,D,20240621,000000,11.93,12.02,11.44,12,4799990,0
+ENVX.US,D,20240624,000000,11.93,12.45,11.62,12.04,3381172,0
+ENVX.US,D,20240625,000000,14.05,17.1199,13.75,16.26,33481957,0
+ENVX.US,D,20240626,000000,15.77,16.33,14.75,15.03,13595802,0
+ENVX.US,D,20240627,000000,15,15.84,14.59,15.69,6532424,0
+ENVX.US,D,20240628,000000,15.7,16.055,14.885,15.46,8479331,0
+ENVX.US,D,20240701,000000,15.25,15.81,15.06,15.1,4834962,0
+ENVX.US,D,20240702,000000,15.21,15.64,14.11,14.19,6083383,0
+ENVX.US,D,20240703,000000,14.49,15.72,14.47,15.28,6241133,0
+ENVX.US,D,20240705,000000,15.2,16.19,15.02,16,5727582,0
+ENVX.US,D,20240708,000000,16.438,16.97,15.9,16.65,6640314,0
+ENVX.US,D,20240709,000000,16.73,17.35,16.31,17.22,6130875,0
+ENVX.US,D,20240710,000000,17.38,17.8601,16.94,17.5,6026838,0
+ENVX.US,D,20240711,000000,17.96,18.3499,16.7,17.76,8920924,0
+ENVX.US,D,20240712,000000,17.89,18.31,17.6,18.12,6475807,0
+ENVX.US,D,20240715,000000,18.13,18.48,17.6348,18.31,4779213,0
+ENVX.US,D,20240716,000000,18.49,18.68,17.68,18.26,4034232,0
+ENVX.US,D,20240717,000000,17.64,18.06,17.05,17.37,4898233,0
+ENVX.US,D,20240718,000000,17.434,17.6,15.74,16.05,6145176,0
+ENVX.US,D,20240719,000000,15.99,16.19,15.52,15.58,3850057,0
+ENVX.US,D,20240722,000000,16.16,16.42,15.165,15.25,5113194,0
+ENVX.US,D,20240723,000000,15.11,16.38,14.85,16.2,4558678,0
+ENVX.US,D,20240724,000000,15.92,16.48,15.09,15.12,4517173,0
+ENVX.US,D,20240725,000000,14.93,15.2,14.4114,14.55,4957749,0
+ENVX.US,D,20240726,000000,14.83,15.09,14.36,14.64,3483573,0
+ENVX.US,D,20240729,000000,14.89,15.16,14.14,14.33,4275637,0
+ENVX.US,D,20240730,000000,14.4,14.78,13.884,14.1,4353086,0
+ENVX.US,D,20240731,000000,14.49,15,14.22,14.41,8573356,0
+ENVX.US,D,20240801,000000,13.86,14.13,11.45,11.65,15684018,0
+ENVX.US,D,20240802,000000,11.1,12.23,10.65,11.97,9314949,0
+ENVX.US,D,20240805,000000,10.58,11.75,10.27,11.39,7039392,0
+ENVX.US,D,20240806,000000,11.58,11.58,10.45,10.63,7683185,0
+ENVX.US,D,20240807,000000,10.88,11.62,10.6603,10.87,8311576,0
+ENVX.US,D,20240808,000000,11.025,12.22,10.9246,11.92,7355630,0
+ENVX.US,D,20240809,000000,11.79,11.895,10.56,10.565,5591863,0
+ENVX.US,D,20240812,000000,10.73,10.74,9.562,9.95,7992428,0
+ENVX.US,D,20240813,000000,10,10.75,9.88,10.63,6986213,0
+ENVX.US,D,20240814,000000,10.54,10.81,10.13,10.19,4877657,0
+ENVX.US,D,20240815,000000,10.47,10.8,10.38,10.66,4114572,0
+ENVX.US,D,20240816,000000,10.62,10.62,9.74,9.81,5394758,0
+ENVX.US,D,20240819,000000,9.9,10.19,9.66,10.13,4304031,0
+ENVX.US,D,20240820,000000,10.1,10.26,9.61,10.11,3299191,0
+ENVX.US,D,20240821,000000,10.19,10.53,9.87,10.5,4790535,0
+ENVX.US,D,20240822,000000,10.47,10.61,10.18,10.23,2896517,0
+ENVX.US,D,20240823,000000,10.35,10.84,10.33,10.57,3697036,0
+ENVX.US,D,20240826,000000,10.65,10.7,10.27,10.43,2274616,0
+ENVX.US,D,20240827,000000,10.4,10.74,10.19,10.19,3043906,0
+ENVX.US,D,20240828,000000,10.07,10.07,9.605,9.81,4031965,0
+ENVX.US,D,20240829,000000,9.97,10.03,9.655,9.67,3145460,0
+ENVX.US,D,20240830,000000,9.78,9.92,9.382,9.52,3404300,0
+ENVX.US,D,20240903,000000,9.41,9.45,8.535,8.625,4968437,0
+ENVX.US,D,20240904,000000,8.54,9.09,8.4801,8.53,5674785,0
+ENVX.US,D,20240905,000000,8.5,8.6395,8.06,8.15,4081869,0
+ENVX.US,D,20240906,000000,8.12,8.28,7.81,7.95,4676029,0
+ENVX.US,D,20240909,000000,7.95,7.98,7.49,7.605,5334491,0
+ENVX.US,D,20240910,000000,7.62,8.35,7.34,8.27,8235868,0
+ENVX.US,D,20240911,000000,8.3,9.005,8.04,8.95,7125851,0
+ENVX.US,D,20240912,000000,8.99,9.41,8.615,9.34,8231933,0
+ENVX.US,D,20240913,000000,10.09,10.4,9.54,9.7,8919740,0
+ENVX.US,D,20240916,000000,9.68,9.9812,9.5,9.77,4267538,0
+ENVX.US,D,20240917,000000,9.74,9.78,9.17,9.25,5350855,0
+ENVX.US,D,20240918,000000,9.16,9.3,8.46,8.49,8163567,0
+ENVX.US,D,20240919,000000,8.82,8.82,8.31,8.44,6000978,0
+ENVX.US,D,20240920,000000,8.4,8.67,8.17,8.45,5776751,0
+ENVX.US,D,20240923,000000,8.5,8.82,8.325,8.44,3582007,0
+ENVX.US,D,20240924,000000,8.5,9,8.3312,8.91,4155429,0
+ENVX.US,D,20240925,000000,8.94,9.14,8.66,9.07,4114545,0
+ENVX.US,D,20240926,000000,9.23,9.54,8.99,9.33,3828178,0
+ENVX.US,D,20240927,000000,9.51,9.869,9.43,9.545,3361685,0
+ENVX.US,D,20240930,000000,9.52,9.72,9.29,9.34,2618597,0
+ENVX.US,D,20241001,000000,9.3,9.31,8.5,8.58,3936906,0
+ENVX.US,D,20241002,000000,9.14,10.65,8.88,10.3,12199142,0
+ENVX.US,D,20241003,000000,10.19,10.72,9.9401,10.65,6874949,0
+ENVX.US,D,20241004,000000,10.87,11.88,10.6,11.88,8376049,0
+ENVX.US,D,20241007,000000,11.83,12.33,11.6,12.11,7414610,0
+ENVX.US,D,20241008,000000,11.98,12.42,11.3001,11.815,6322798,0
+ENVX.US,D,20241009,000000,11.85,12.91,11.58,12.55,6170643,0
+ENVX.US,D,20241010,000000,12.45,12.49,11.59,11.695,4839393,0
+ENVX.US,D,20241011,000000,11.54,12.95,11.52,12.79,5746050,0
+ENVX.US,D,20241014,000000,12.8,13.19,12.53,12.81,4613230,0
+ENVX.US,D,20241015,000000,12.74,12.8084,11.69,11.93,6510657,0
+ENVX.US,D,20241016,000000,11.75,11.9399,10.51,11.09,10147737,0
+ENVX.US,D,20241017,000000,11.13,11.79,11.09,11.43,4694189,0
+ENVX.US,D,20241018,000000,11.54,11.9,11.28,11.45,3252779,0
+ENVX.US,D,20241021,000000,11.39,11.6595,10.9312,11.46,3631208,0
+ENVX.US,D,20241022,000000,11.46,11.56,11.15,11.27,2708182,0
+ENVX.US,D,20241023,000000,11.097,11.1,10.04,10.515,5135885,0
+ENVX.US,D,20241024,000000,10.69,11.04,10.585,10.875,3951990,0
+ENVX.US,D,20241025,000000,10.87,10.9314,10.38,10.41,3499489,0
+ENVX.US,D,20241028,000000,10.66,11.7,10.6,11.41,5154225,0
+ENVX.US,D,20241029,000000,11.44,11.44,10.47,10.63,11167970,0
+ENVX.US,D,20241030,000000,11.6,11.87,10.41,10.48,14685801,0
+ENVX.US,D,20241031,000000,9.465,9.54,8.05,9.005,29623623,0
+ENVX.US,D,20241101,000000,9.12,9.55,9.01,9.035,7889704,0
+ENVX.US,D,20241104,000000,8.87,8.905,8.31,8.34,7653725,0
+ENVX.US,D,20241105,000000,8.25,9.25,8.235,9.14,8600364,0
+ENVX.US,D,20241106,000000,9.31,9.41,8.68,9.08,6414644,0
+ENVX.US,D,20241107,000000,9.17,9.39,8.925,8.94,4974965,0
+ENVX.US,D,20241108,000000,8.9,9.42,8.825,9.38,4559551,0
+ENVX.US,D,20241111,000000,9.63,10.17,9.1605,9.99,6941750,0
+ENVX.US,D,20241112,000000,9.82,9.85,9.12,9.22,5056302,0
+ENVX.US,D,20241113,000000,9.26,9.52,8.535,8.75,6031168,0
+ENVX.US,D,20241114,000000,8.84,9.305,8.74,8.85,5283481,0
+ENVX.US,D,20241115,000000,8.81,8.83,8.43,8.48,4403857,0
+ENVX.US,D,20241118,000000,8.62,8.93,8.45,8.56,4767405,0
+ENVX.US,D,20241119,000000,8.4,8.98,8.39,8.93,3178299,0
+ENVX.US,D,20241120,000000,8.83,9.25,8.765,9.01,4024387,0
+ENVX.US,D,20241121,000000,9.08,9.41,8.7103,9.1,4056387,0
+ENVX.US,D,20241122,000000,9.1,9.49,9.075,9.43,3642692,0
+ENVX.US,D,20241125,000000,9.65,9.86,9.315,9.53,4759099,0
+ENVX.US,D,20241126,000000,9.35,9.43,9.09,9.22,4262405,0
+ENVX.US,D,20241127,000000,9.42,9.44,9.035,9.23,2514373,0
+ENVX.US,D,20241129,000000,9.25,9.458943,9.225,9.25,2579375,0
+ENVX.US,D,20241202,000000,9.28,11.1,9.27,10.21,12225159,0
+ENVX.US,D,20241203,000000,10,10.28,9.536,9.89,4939021,0
+ENVX.US,D,20241204,000000,9.89,10.2,9.78,10.07,3088338,0
+ENVX.US,D,20241205,000000,10.08,10.37,9.29,9.3,5347027,0
+ENVX.US,D,20241206,000000,9.48,9.84,9.4,9.56,2852541,0
+ENVX.US,D,20241209,000000,9.72,10.39,9.6,9.86,5055831,0
+ENVX.US,D,20241210,000000,9.62,9.7156,9.23,9.34,3673957,0
+ENVX.US,D,20241211,000000,9.5,9.61,9.065,9.38,3741482,0
+ENVX.US,D,20241212,000000,9.3,9.4891,9.0699,9.1,3288545,0
+ENVX.US,D,20241213,000000,9.1,9.28,8.95,8.98,3029670,0
+ENVX.US,D,20241216,000000,8.29,8.645,7.535,8.42,18932806,0
+ENVX.US,D,20241217,000000,8.44,8.78,8.24,8.65,4951906,0
+ENVX.US,D,20241218,000000,8.64,9.35,7.99,8.12,6139582,0
+ENVX.US,D,20241219,000000,8.38,8.47,7.99,8.03,4153969,0
+ENVX.US,D,20241220,000000,8.35,10.075,8.35,9.73,16266252,0
+ENVX.US,D,20241223,000000,9.75,10.26,9.6,10.01,5916955,0
+ENVX.US,D,20241224,000000,10.02,10.3272,9.7,10.08,2354459,0
+ENVX.US,D,20241226,000000,10.01,11.4682,9.84,11.42,7171370,0
+ENVX.US,D,20241227,000000,11.24,11.35,10.81,11.28,5037773,0
+ENVX.US,D,20241230,000000,10.99,11.135,10.41,11,4523265,0
+ENVX.US,D,20241231,000000,11.12,11.17,10.49,10.87,5240937,0
+ENVX.US,D,20250102,000000,11.02,12.165,10.918,12.11,8555479,0
+ENVX.US,D,20250103,000000,12.03,12.75,11.7987,12.66,5991794,0
+ENVX.US,D,20250106,000000,12.97,13.03,12.2,12.46,7770618,0
+ENVX.US,D,20250107,000000,14.15,16.2,14.04,14.33,21674163,0
+ENVX.US,D,20250108,000000,13.91,14.05,11.865,12.23,15986828,0
+ENVX.US,D,20250110,000000,12,12.25,11.3312,11.38,8919026,0
+ENVX.US,D,20250113,000000,10.996,11.05,10.44,11,7196976,0
+ENVX.US,D,20250114,000000,11.27,11.45,10.5,10.56,5521973,0
+ENVX.US,D,20250115,000000,10.95,11.48,10.7,10.78,5631166,0
+ENVX.US,D,20250116,000000,10.75,11.4901,10.57,10.95,6472921,0
+ENVX.US,D,20250117,000000,11.18,11.36,10.72,10.72,4439782,0
+ENVX.US,D,20250121,000000,10.73,11.75,10.51,11.47,6884476,0
+ENVX.US,D,20250122,000000,11.65,11.77,11.1529,11.44,4322496,0
+ENVX.US,D,20250123,000000,11.27,12.17,10.85,12.11,7583044,0
+ENVX.US,D,20250124,000000,12.23,13.18,12.16,12.32,8135351,0
+ENVX.US,D,20250127,000000,11.75,11.82,10.85,11.14,6406577,0
+ENVX.US,D,20250128,000000,11.3,11.5,10.9,11.37,3338619,0
+ENVX.US,D,20250129,000000,11.3,12.53,11.3,11.9,6502586,0
+ENVX.US,D,20250130,000000,12.24,12.585,12.06,12.38,4351188,0
+ENVX.US,D,20250131,000000,12.46,12.9787,11.85,12.06,6890259,0
+ENVX.US,D,20250203,000000,11.4,12.32,11.3507,11.84,4585944,0
+ENVX.US,D,20250204,000000,11.9,12.3,11.63,11.73,4560234,0
+ENVX.US,D,20250205,000000,11.8399,12.33,11.54,11.565,4873677,0
+ENVX.US,D,20250206,000000,11.67,12.5955,11.58,11.76,7222887,0
+ENVX.US,D,20250207,000000,11.85,11.9499,11.184,11.78,5285240,0
+ENVX.US,D,20250210,000000,11.96,12.04,11.61,11.79,3342913,0
+ENVX.US,D,20250211,000000,11.45,11.53,10.51,10.57,7620227,0
+ENVX.US,D,20250212,000000,10.47,11.275,10.25,10.905,5729046,0
+ENVX.US,D,20250213,000000,11,11.245,10.85,11.02,3882476,0
+ENVX.US,D,20250214,000000,11.03,11.55,10.835,11.45,4237244,0
+ENVX.US,D,20250218,000000,11.693,11.7999,11.09,11.16,5279125,0
+ENVX.US,D,20250219,000000,11.22,11.415,10.76,11.19,13172531,0
+ENVX.US,D,20250220,000000,10.26,11.58,10.0604,11.475,10658650,0
+ENVX.US,D,20250221,000000,11.63,12.3897,10.66,10.72,10769615,0
+ENVX.US,D,20250224,000000,10.597,10.7,9.775,9.82,6840600,0
+ENVX.US,D,20250225,000000,9.52,9.64,9.03,9.44,8231138,0
+ENVX.US,D,20250226,000000,9.575,9.895,9.4801,9.63,3931732,0
+ENVX.US,D,20250227,000000,9.77,9.81,9.01,9.04,5297631,0
+ENVX.US,D,20250228,000000,8.78,9.05,8.52,8.92,7590371,0
+ENVX.US,D,20250303,000000,9.01,9.1,7.995,8.16,7952630,0
+ENVX.US,D,20250304,000000,7.925,8.8088,7.72,8.47,7108432,0
+ENVX.US,D,20250305,000000,8.68,8.68,8.26,8.62,4370777,0
+ENVX.US,D,20250306,000000,8.32,8.58,8.19,8.28,4921511,0
+ENVX.US,D,20250307,000000,8.19,8.68,8.115,8.61,3969668,0
+ENVX.US,D,20250310,000000,8.37,8.51,7.7,7.85,6299314,0
+ENVX.US,D,20250311,000000,7.89,7.98,7.24,7.445,7232762,0
+ENVX.US,D,20250312,000000,7.73,7.75,7.47,7.58,4964891,0
+ENVX.US,D,20250313,000000,7.58,7.72,7.1,7.21,4462384,0
+ENVX.US,D,20250314,000000,7.38,7.67,7.32,7.65,4157687,0
+ENVX.US,D,20250317,000000,7.665,8.4,7.65,8.17,5843657,0
+ENVX.US,D,20250318,000000,8.045,8.13,7.7837,7.88,5212641,0
+ENVX.US,D,20250319,000000,7.9,8.34,7.83,8.13,3108340,0
+ENVX.US,D,20250320,000000,8.03,8.18,7.88,7.96,2325007,0
+ENVX.US,D,20250321,000000,7.81,8.5192,7.7302,8.45,4661225,0
+ENVX.US,D,20250324,000000,8.69,9.07,8.58,8.84,4522010,0
+ENVX.US,D,20250325,000000,8.9,8.9697,8.65,8.74,3249275,0
+ENVX.US,D,20250326,000000,8.6,8.7431,8.1,8.14,3283907,0
+ENVX.US,D,20250327,000000,8.08,8.37,7.92,8.01,3333466,0
+ENVX.US,D,20250328,000000,7.92,8,7.235,7.48,5463932,0
+ENVX.US,D,20250331,000000,7.11,7.5,6.94,7.34,5205114,0
+ENVX.US,D,20250401,000000,7.33,7.48,7.04,7.44,3991628,0
+ENVX.US,D,20250402,000000,7.335,7.78,7.17,7.63,3568539,0
+ENVX.US,D,20250403,000000,7.012,7.3,6.46,6.63,13368567,0
+ENVX.US,D,20250404,000000,6.26,6.43,5.69,6.31,9168716,0
+ENVX.US,D,20250407,000000,5.76,6.79,5.65,6.01,8970008,0
+ENVX.US,D,20250408,000000,6.38,6.435,5.27,5.46,7857742,0
+ENVX.US,D,20250409,000000,5.41,6.925,5.375,6.645,12090712,0
+ENVX.US,D,20250410,000000,6.23,6.3627,5.65,5.92,8500577,0
+ENVX.US,D,20250411,000000,5.995,6.08,5.699,5.98,5635851,0
+ENVX.US,D,20250414,000000,6.39,6.4,5.81,6.01,4707336,0
+ENVX.US,D,20250415,000000,5.92,6.065,5.86,6.01,4067704,0
+ENVX.US,D,20250416,000000,5.855,5.9698,5.69,5.83,3982160,0
+ENVX.US,D,20250417,000000,5.83,6.2,5.725,6.16,4632864,0
+ENVX.US,D,20250421,000000,5.97,6.16,5.8601,6.14,3148490,0
+ENVX.US,D,20250422,000000,6.24,6.53,6.125,6.16,4234593,0
+ENVX.US,D,20250423,000000,6.52,6.845,6.245,6.32,5390165,0
+ENVX.US,D,20250424,000000,6.42,6.8185,6.3247,6.79,4050083,0
+ENVX.US,D,20250425,000000,6.71,7.01,6.61,6.84,3675563,0
+ENVX.US,D,20250428,000000,6.84,7.11,6.74,6.91,4096862,0
+ENVX.US,D,20250429,000000,6.91,6.92,6.63,6.77,3681566,0
+ENVX.US,D,20250430,000000,6.5,6.76,6.31,6.7,4919933,0
+ENVX.US,D,20250501,000000,6.645,6.99,5.86,6.14,13603562,0
+ENVX.US,D,20250502,000000,6.33,6.6372,6.2001,6.35,4885427,0
+ENVX.US,D,20250505,000000,6.29,6.29,6.05,6.09,4353615,0
+ENVX.US,D,20250506,000000,5.95,6.145,5.865,6.09,3694640,0
+ENVX.US,D,20250507,000000,6.13,6.285,6.075,6.18,3414975,0
+ENVX.US,D,20250508,000000,6.38,6.635,6.21,6.48,4080961,0
+ENVX.US,D,20250509,000000,6.43,6.78,6.37,6.58,4079677,0
+ENVX.US,D,20250512,000000,7.065,7.5517,7.04,7.48,6543427,0
+ENVX.US,D,20250513,000000,7.56,8.175,7.55,7.93,6799219,0
+ENVX.US,D,20250514,000000,7.98,8.145,7.7414,7.99,4696327,0
+ENVX.US,D,20250515,000000,7.87,7.98,7.7,7.79,3946650,0
+ENVX.US,D,20250516,000000,7.885,8.33,7.82,8.28,4762118,0
+ENVX.US,D,20250519,000000,7.95,7.965,7.62,7.96,3867869,0
+ENVX.US,D,20250520,000000,7.94,7.99,7.67,7.86,2845479,0
+ENVX.US,D,20250521,000000,7.76,7.785,7.2699,7.35,3713893,0
+ENVX.US,D,20250522,000000,7.24,7.77,7.15,7.74,3956129,0
+ENVX.US,D,20250523,000000,7.45,7.85,7.41,7.77,2895468,0
+ENVX.US,D,20250527,000000,8.02,8.2,7.86,8.03,3778611,0
+ENVX.US,D,20250528,000000,8.07,8.36,7.915,8.3,3359059,0
+ENVX.US,D,20250529,000000,8.49,8.64,8,8.07,3560660,0
+ENVX.US,D,20250530,000000,7.98,7.99,7.55,7.62,3988540,0
+ENVX.US,D,20250602,000000,7.58,7.69,7.39,7.6,2493151,0
+ENVX.US,D,20250603,000000,7.61,8.045,7.48,7.93,2306153,0
+ENVX.US,D,20250604,000000,8.02,8.56,7.92,8.45,4335378,0
+ENVX.US,D,20250605,000000,8.45,8.61,7.84,8.03,4472970,0
+ENVX.US,D,20250606,000000,8.2099,8.39,8.1,8.31,3404573,0
+ENVX.US,D,20250609,000000,8.5,9,8.47,8.59,6490168,0
+ENVX.US,D,20250610,000000,8.72,8.76,8.435,8.62,3141612,0
+ENVX.US,D,20250611,000000,8.78,9.05,8.59,8.68,3653931,0
+ENVX.US,D,20250612,000000,8.53,8.9309,8.39,8.65,3165117,0
+ENVX.US,D,20250613,000000,8.26,8.54,8.0301,8.22,4014430,0
+ENVX.US,D,20250616,000000,8.4,9.025,8.4,8.86,3907597,0
+ENVX.US,D,20250617,000000,8.705,8.845,8.42,8.44,3326507,0
+ENVX.US,D,20250618,000000,8.44,8.8,8.34,8.5,3192472,0
+ENVX.US,D,20250620,000000,8.66,8.67,8.11,8.23,3561211,0
+ENVX.US,D,20250623,000000,8.07,8.395,7.84,8.11,3070654,0
+ENVX.US,D,20250624,000000,8.33,8.66,8.33,8.6,3741287,0
+ENVX.US,D,20250625,000000,8.7,8.825,8.49,8.72,4459913,0
+ENVX.US,D,20250626,000000,8.77,10.6,8.765,10.53,14354787,0
+ENVX.US,D,20250627,000000,10.529,10.529,9.67,9.89,7904918,0
+ENVX.US,D,20250630,000000,10.03,10.8,9.7207,10.34,10339753,0
+ENVX.US,D,20250701,000000,10.02,10.35,9.7,10.15,5037786,0
+ENVX.US,D,20250702,000000,10.61,11.6,10.4784,11.12,14618944,0
+ENVX.US,D,20250703,000000,11.2,11.635,11.01,11.39,4929856,0
+ENVX.US,D,20250707,000000,12.35,13.37,11.69,13.03,23849451,0
+ENVX.US,D,20250708,000000,12.97,14.0399,12.9284,13.44,15208828,0
+ENVX.US,D,20250709,000000,13.65,14.39,13.435,13.72,10784257,0
+ENVX.US,D,20250710,000000,13.685,14.495,13.34,14.12,8612343,0
+ENVX.US,D,20250711,000000,13.99,14.42,13.71,14.07,8400179,0
+ENVX.US,D,20250714,000000,14.04,14.835,13.8755,14.65,7822770,0
+ENVX.US,D,20250715,000000,15.04,16.23,14.6,14.63,16342593,0
+ENVX.US,D,20250716,000000,14.544,15.35,14.04,15.1,11949687,0
+ENVX.US,D,20250717,000000,14.43,16.04,13.55,15.93,12800325,0
+ENVX.US,D,20250718,000000,15.49,16.49,15.31,15.54,9432890,0
+ENVX.US,D,20250721,000000,15.53,15.91,13.77,14.43,11798818,0
+ENVX.US,D,20250722,000000,13.61,15.15,13.6,14.69,12349411,0
+ENVX.US,D,20250723,000000,14.585,15.02,14.472,14.56,7574614,0
+ENVX.US,D,20250724,000000,13.85,14.96,13.72,14.43,10857919,0
+ENVX.US,D,20250725,000000,14.49,14.78,14.01,14.69,7515558,0
+ENVX.US,D,20250728,000000,14.892,15.4,14.56,15.06,8258489,0
+ENVX.US,D,20250729,000000,15.07,15.37,14.11,14.26,8191166,0
+ENVX.US,D,20250730,000000,14.25,14.33,13.26,13.5,7080662,0
+ENVX.US,D,20250731,000000,13.63,13.8,13.24,13.4,8584211,0
+ENVX.US,D,20250801,000000,11.48,11.97,9.9,10.705,24282945,0
+ENVX.US,D,20250804,000000,11,11.02,10.455,10.99,7018251,0
+ENVX.US,D,20250805,000000,11.3226,11.7,11.02,11.27,7088086,0
+ENVX.US,D,20250806,000000,11.23,11.64,11.03,11.23,5557447,0
+ENVX.US,D,20250807,000000,11.3,11.39,10.645,11,6352597,0
+ENVX.US,D,20250808,000000,11.085,11.31,10.63,10.78,4608041,0
+ENVX.US,D,20250811,000000,10.84,11.12,10.705,10.9,4582099,0
+ENVX.US,D,20250812,000000,10.9,10.9,10.53,10.7,5078244,0
+ENVX.US,D,20250813,000000,10.8,11.16,10.71,10.98,6327691,0
+ENVX.US,D,20250814,000000,10.8,10.8,10.37,10.5,6756260,0
+ENVX.US,D,20250815,000000,10.53,10.55,10.16,10.21,6126152,0
+ENVX.US,D,20250818,000000,10.21,10.55,10.15,10.17,5894352,0
+ENVX.US,D,20250819,000000,10.09,10.13,9.61,10,7249491,0
+ENVX.US,D,20250820,000000,10,10.25,9.48,10.09,6385170,0
+ENVX.US,D,20250821,000000,10.07,10.34,10,10.27,3539695,0
+ENVX.US,D,20250822,000000,10.35,10.7,10.2589,10.51,7476646,0
+ENVX.US,D,20250825,000000,10.44,10.56,10.29,10.41,3785774,0
+ENVX.US,D,20250826,000000,10.44,10.775,10.4,10.49,4854746,0
+ENVX.US,D,20250827,000000,10.49,10.64,10.375,10.52,10575680,0
+ENVX.US,D,20250828,000000,10.48,10.49,9.9,9.93,9106332,0
+ENVX.US,D,20250829,000000,9.845,9.88,9.255,9.62,9387440,0
+ENVX.US,D,20250902,000000,9.33,9.58,9.15,9.38,5558243,0
+ENVX.US,D,20250903,000000,9.4,9.4795,9.09,9.09,3951814,0
+ENVX.US,D,20250904,000000,9.2,9.276,8.915,9.02,5329928,0
+ENVX.US,D,20250905,000000,9.2,9.26,8.86,9.19,3536339,0
+ENVX.US,D,20250908,000000,9.3,9.4999,9.11,9.39,4869241,0
+ENVX.US,D,20250909,000000,9.4,9.42,9.04,9.07,3891208,0
+ENVX.US,D,20250910,000000,9.07,9.195,8.73,9.15,6411294,0
+ENVX.US,D,20250911,000000,7.885,8.21,7.7,8,38670554,0
+ENVX.US,D,20250912,000000,8.085,8.25,7.91,8.14,8765464,0
+ENVX.US,D,20250915,000000,8.22,9.15,8.22,9.14,14205336,0
+ENVX.US,D,20250916,000000,9.26,9.26,8.8322,8.9,12457840,0
+ENVX.US,D,20250917,000000,8.885,9.6081,8.84,9.31,7177405,0
+ENVX.US,D,20250918,000000,9.59,10.0999,9.3712,9.96,10332888,0
+ENVX.US,D,20250919,000000,9.92,10.32,9.87,10.09,8669514,0
+ENVX.US,D,20250922,000000,10.07,10.49,9.83,10.42,4794711,0
+ENVX.US,D,20250923,000000,10.4806,10.78,10.195,10.43,5668718,0
+ENVX.US,D,20250924,000000,10.55,10.66,10.1926,10.31,3489878,0
+ENVX.US,D,20250925,000000,9.99,10.495,9.73,10.29,5717623,0
+ENVX.US,D,20250926,000000,10.26,10.33,10.06,10.09,3560495,0
+ENVX.US,D,20250929,000000,10.24,10.29,9.93,9.97,4615805,0
+ENVX.US,D,20250930,000000,9.92,9.99,9.69,9.97,5216904,0
+ENVX.US,D,20251001,000000,9.96,11.195,9.86,11.11,12235827,0
+ENVX.US,D,20251002,000000,11.35,12.1,11.115,11.65,10921736,0
+ENVX.US,D,20251003,000000,11.76,12.19,11.58,11.92,7313792,0
+ENVX.US,D,20251006,000000,12.4,12.98,12.02,12.96,10154307,0
+ENVX.US,D,20251007,000000,13.18,13.18,11.97,12.42,10290958,0
+ENVX.US,D,20251008,000000,12.52,13.17,12.46,12.66,7170243,0
+ENVX.US,D,20251009,000000,12.73,12.895,12.49,12.55,4664229,0
+ENVX.US,D,20251010,000000,12.55,13.04,11.91,12.07,7188044,0
+ENVX.US,D,20251013,000000,12.66,13.735,12.625,13.02,11865624,0
+ENVX.US,D,20251014,000000,12.81,13.3599,12.39,12.87,8964317,0
+ENVX.US,D,20251015,000000,13.34,14.21,13,13.19,13857360,0
+ENVX.US,D,20251016,000000,13.28,13.6364,11.47,11.51,14265484,0
+ENVX.US,D,20251017,000000,11.29,11.64,11.05,11.21,6664714,0
+ENVX.US,D,20251020,000000,11.75,12.69,11.51,12.67,7103691,0
+ENVX.US,D,20251021,000000,12.43,12.5,11.82,11.85,5684575,0
+ENVX.US,D,20251022,000000,11.6,11.7285,10.84,11.215,7320806,0
+ENVX.US,D,20251023,000000,11.38,11.61,11.23,11.48,4436391,0
+ENVX.US,D,20251024,000000,11.895,12.54,11.8,12.32,7285703,0
+ENVX.US,D,20251027,000000,12.49,12.65,12.11,12.17,4356404,0
+ENVX.US,D,20251028,000000,12.165,12.28,11.615,11.68,4647270,0
+ENVX.US,D,20251029,000000,11.78,12.33,11.67,11.77,6428224,0
+ENVX.US,D,20251030,000000,11.565,11.8013,11.355,11.37,4889623,0
+ENVX.US,D,20251031,000000,11.59,12,11.4324,11.99,5182745,0
+ENVX.US,D,20251103,000000,11.96,12.395,11.64,12.21,6248544,0
+ENVX.US,D,20251104,000000,11.63,11.9181,11.09,11.11,6674453,0
+ENVX.US,D,20251105,000000,11.26,11.65,11.2,11.32,9564443,0
+ENVX.US,D,20251106,000000,9.98,10.347657,8.56,9.03,27664978,0
+ENVX.US,D,20251107,000000,8.76,9.72,8.67,9.565,10425835,0
+ENVX.US,D,20251110,000000,9.82,9.8925,8.97,9.28,7740902,0
+ENVX.US,D,20251111,000000,9.13,9.135,8.7,8.84,6758618,0
+ENVX.US,D,20251112,000000,8.9,8.941,8.3,8.35,8215495,0
+ENVX.US,D,20251113,000000,8.22,8.225,7.77,8.08,11344619,0
+ENVX.US,D,20251114,000000,7.76,8.35,7.72,8.035,6074321,0
+ENVX.US,D,20251117,000000,7.925,8.01,7.3411,7.45,8719957,0
+ENVX.US,D,20251118,000000,7.285,7.69,7.13,7.5,7424920,0
+ENVX.US,D,20251119,000000,7.55,7.895,7.49,7.62,5125410,0
+ENVX.US,D,20251120,000000,7.95,8.105,7.08,7.11,6854702,0
+ENVX.US,D,20251121,000000,7.15,7.575,6.68,7.47,10404759,0
+ENVX.US,D,20251124,000000,7.495,7.65,7.37,7.58,4858751,0
+ENVX.US,D,20251125,000000,7.56,7.675,7.27,7.57,3730570,0
+ENVX.US,D,20251126,000000,7.61,7.73,7.4177,7.53,3754300,0
+ENVX.US,D,20251128,000000,7.53,7.895,7.53,7.79,2930212,0
+ENVX.US,D,20251201,000000,7.56,7.6,7.265,7.29,5143887,0
+ENVX.US,D,20251202,000000,7.35,7.65,7.34,7.54,4437017,0
+ENVX.US,D,20251203,000000,7.53,8.385,7.42,8.34,5332769,0
+ENVX.US,D,20251204,000000,8.34,9.1,8.21,9.09,6580605,0
+ENVX.US,D,20251205,000000,9.04,9.17,8.83,8.96,4878720,0
+ENVX.US,D,20251208,000000,8.98,9,8.535,8.68,5882711,0
+ENVX.US,D,20251209,000000,8.585,9.12,8.5,8.97,7987627,0
+ENVX.US,D,20251210,000000,8.89,9.1899,8.625,9.13,6993169,0
+ENVX.US,D,20251211,000000,8.885,9.06,8.55,9,8829706,0
+ENVX.US,D,20251212,000000,9,9.14,8.62,8.64,6574543,0
+ENVX.US,D,20251215,000000,8.8,8.8399,7.85,7.9,7690419,0
+ENVX.US,D,20251216,000000,7.71,7.96,7.51,7.74,6680133,0
+ENVX.US,D,20251217,000000,7.71,7.8962,7.18,7.2,6415382,0
+ENVX.US,D,20251218,000000,7.47,7.7,7.372,7.47,4925411,0
+ENVX.US,D,20251219,000000,7.49,7.955,7.45,7.86,8054728,0
+ENVX.US,D,20251222,000000,8,8.37,7.92,8.34,7394423,0
+ENVX.US,D,20251223,000000,8.24,8.5787,8.13,8.4,5570328,0
+ENVX.US,D,20251224,000000,8.49,8.57,8.195,8.27,2374703,0
+ENVX.US,D,20251226,000000,8.24,8.24,7.605,7.63,4760061,0
+ENVX.US,D,20251229,000000,7.5,7.773,7.4,7.62,4947831,0
+ENVX.US,D,20251230,000000,7.62,7.661,7.385,7.42,4643387,0
+ENVX.US,D,20251231,000000,7.41,7.47,7.205,7.31,4666484,0
+ENVX.US,D,20260102,000000,7.53,7.92,7.505,7.89,5239594,0
+ENVX.US,D,20260105,000000,8.035,8.779,8.03,8.73,7783103,0
+ENVX.US,D,20260106,000000,8.745,8.89,8.345,8.68,7494076,0
+ENVX.US,D,20260107,000000,8.56,8.61,7.915,8.08,5518000,0
+ENVX.US,D,20260108,000000,8.12,8.45,7.89,7.91,5377682,0
+ENVX.US,D,20260109,000000,7.97,8,7.475,7.92,8476624,0
+ENVX.US,D,20260112,000000,7.88,8.195,7.53,7.86,5769074,0
+ENVX.US,D,20260113,000000,8.06,8.12,7.58,8.02,5357255,0
+ENVX.US,D,20260114,000000,7.99,8.26,7.7409,8.21,5546083,0
+ENVX.US,D,20260115,000000,8.25,8.31,7.76,7.82,5946532,0
+ENVX.US,D,20260116,000000,7.8,8.5,7.74,8.24,8644692,0
+ENVX.US,D,20260120,000000,7.7,8.03,7.31,7.385,10779066,0
+ENVX.US,D,20260121,000000,7.54,8,7.29,7.525,7720990,0
+ENVX.US,D,20260122,000000,7.68,7.96,7.66,7.7,4860866,0
+ENVX.US,D,20260123,000000,7.72,7.79,7.445,7.53,5199249,0
+ENVX.US,D,20260126,000000,7.48,7.485,7.1414,7.2,5372790,0
+ENVX.US,D,20260127,000000,7.14,7.26,7,7.22,6098009,0
+ENVX.US,D,20260128,000000,7.33,7.38,7.1101,7.2,4136712,0
+ENVX.US,D,20260129,000000,7.27,7.32,6.91,7.13,5359330,0
+ENVX.US,D,20260130,000000,6.99,7.15,6.61,6.62,8477093,0
+ENVX.US,D,20260202,000000,6.54,7.03,6.521,6.85,6433092,0
+ENVX.US,D,20260203,000000,6.89,7,6.295,6.54,9461670,0
+ENVX.US,D,20260204,000000,6.67,6.82,6.1,6.41,8530556,0
+ENVX.US,D,20260205,000000,6.18,6.21,5.64,5.645,10449072,0
+ENVX.US,D,20260206,000000,5.885,6.465,5.865,6.38,9661723,0
+ENVX.US,D,20260209,000000,6.35,6.6,6.2206,6.48,7990245,0
+ENVX.US,D,20260210,000000,6.48,6.86,6.265,6.28,5690232,0
+ENVX.US,D,20260211,000000,6.37,6.39,5.95,6.13,5847302,0
+ENVX.US,D,20260212,000000,6.175,6.175,5.69,5.76,7019532,0
+ENVX.US,D,20260213,000000,5.76,6.135,5.72,5.92,4874488,0
+ENVX.US,D,20260217,000000,5.84,6.03,5.59,5.92,4132528,0
+ENVX.US,D,20260218,000000,5.94,6.15,5.81,5.945,3759281,0
diff --git a/daily/us/nasdaq stocks/1/eose.us.txt b/daily/us/nasdaq stocks/1/eose.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ee72f2a16c2baae801dfba01d5ca7e8254903f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eose.us.txt	
@@ -0,0 +1,1431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOSE.US,D,20200604,000000,10,10,9.7,9.72,606752,0
+EOSE.US,D,20200608,000000,9.75,9.75,9.75,9.75,25104,0
+EOSE.US,D,20200609,000000,9.75,9.8,9.73,9.73,158697,0
+EOSE.US,D,20200610,000000,9.75,9.75,9.75,9.75,194596,0
+EOSE.US,D,20200611,000000,9.76,9.76,9.76,9.76,229,0
+EOSE.US,D,20200615,000000,9.75,9.75,9.75,9.75,100185,0
+EOSE.US,D,20200616,000000,9.87,9.87,9.87,9.87,131,0
+EOSE.US,D,20200619,000000,9.95,9.95,9.81,9.81,612,0
+EOSE.US,D,20200622,000000,9.86,9.93,9.82,9.83,7801,0
+EOSE.US,D,20200623,000000,10.03,10.03,9.8,9.85,20065,0
+EOSE.US,D,20200624,000000,9.86,11.65,9.85,11.4,3883278,0
+EOSE.US,D,20200625,000000,11.8,11.84,10.6701,10.9,1113782,0
+EOSE.US,D,20200626,000000,10.97,10.97,10.56,10.62,542560,0
+EOSE.US,D,20200629,000000,11,11.33,10.68,11.12,713572,0
+EOSE.US,D,20200630,000000,11.4,11.49,10.65,10.73,975453,0
+EOSE.US,D,20200701,000000,10.91,11.18,10.8,10.86,176017,0
+EOSE.US,D,20200702,000000,11.07,11.22,10.88,11.05,598561,0
+EOSE.US,D,20200706,000000,11.2,11.3,10.88,11.05,452116,0
+EOSE.US,D,20200707,000000,11.12,11.18,10.63,10.82,265122,0
+EOSE.US,D,20200708,000000,10.92,10.99,10.6,10.7,160379,0
+EOSE.US,D,20200709,000000,10.81,11.02,10.65,11,219519,0
+EOSE.US,D,20200710,000000,11.11,11.11,10.8819,10.99,236426,0
+EOSE.US,D,20200713,000000,11.05,11.14,10.7701,10.85,374770,0
+EOSE.US,D,20200714,000000,10.78,10.89,10.5,10.6,252138,0
+EOSE.US,D,20200715,000000,10.52,10.82,10.52,10.68,166288,0
+EOSE.US,D,20200716,000000,10.58,10.75,10.5219,10.65,37958,0
+EOSE.US,D,20200717,000000,10.6,10.8,10.51,10.6,89583,0
+EOSE.US,D,20200720,000000,10.7,10.7485,10.585,10.62,48518,0
+EOSE.US,D,20200721,000000,10.84,10.85,10.5,10.55,70115,0
+EOSE.US,D,20200722,000000,10.5,10.61,10.4,10.5,59847,0
+EOSE.US,D,20200723,000000,10.45,10.6,10.25,10.36,284791,0
+EOSE.US,D,20200724,000000,10.44,10.45,10.3,10.35,213571,0
+EOSE.US,D,20200727,000000,10.65,10.822,10.4,10.45,48813,0
+EOSE.US,D,20200728,000000,10.35,10.475,10.27,10.4,447974,0
+EOSE.US,D,20200729,000000,10.4,10.48,10.26,10.39,70755,0
+EOSE.US,D,20200730,000000,10.27,10.3513,10.1101,10.25,206239,0
+EOSE.US,D,20200731,000000,10.25,10.4,10.12,10.25,126393,0
+EOSE.US,D,20200803,000000,10.25,10.25,10.12,10.13,185482,0
+EOSE.US,D,20200804,000000,10.12,10.2,10.1,10.2,74480,0
+EOSE.US,D,20200805,000000,10.25,10.25,10.06,10.15,465841,0
+EOSE.US,D,20200806,000000,10.23,10.25,10.1501,10.25,16199,0
+EOSE.US,D,20200807,000000,10.25,10.29,10.1803,10.29,24452,0
+EOSE.US,D,20200810,000000,10.29,10.29,10.18,10.23,11432,0
+EOSE.US,D,20200811,000000,10.26,10.28,10.1,10.25,33641,0
+EOSE.US,D,20200812,000000,10.25,10.265,10.1101,10.23,28887,0
+EOSE.US,D,20200813,000000,10.2,10.29,10.17,10.29,72061,0
+EOSE.US,D,20200814,000000,10.38,10.38,10.155,10.22,93715,0
+EOSE.US,D,20200817,000000,10.25,10.25,10.15,10.18,64569,0
+EOSE.US,D,20200818,000000,10.15,10.25,10.05,10.09,75174,0
+EOSE.US,D,20200819,000000,10.15,10.18,10.05,10.15,92033,0
+EOSE.US,D,20200820,000000,10.07,10.19,9.99,10.09,249098,0
+EOSE.US,D,20200821,000000,10.07,10.14,10,10.06,66072,0
+EOSE.US,D,20200824,000000,10.01,10.1237,10,10.06,59115,0
+EOSE.US,D,20200825,000000,9.99,10.14,9.99,10.08,62088,0
+EOSE.US,D,20200826,000000,10.08,10.25,10.06,10.07,190786,0
+EOSE.US,D,20200827,000000,10.04,10.15,10.04,10.095,12579,0
+EOSE.US,D,20200828,000000,10.15,10.19,10.06,10.1,633591,0
+EOSE.US,D,20200831,000000,10.14,10.19,10.05,10.06,114396,0
+EOSE.US,D,20200901,000000,10.19,10.34,10.05,10.3,778673,0
+EOSE.US,D,20200902,000000,10.37,10.37,10.15,10.34,193540,0
+EOSE.US,D,20200903,000000,10.3,10.33,10.21,10.28,67897,0
+EOSE.US,D,20200904,000000,10.55,10.55,10.17,10.21,326128,0
+EOSE.US,D,20200908,000000,10.34,10.34,10,10.2,1176384,0
+EOSE.US,D,20200909,000000,10.31,10.39,10.2,10.21,264237,0
+EOSE.US,D,20200910,000000,10.3,10.7,10.25,10.51,996910,0
+EOSE.US,D,20200911,000000,10.6,10.69,10.37,10.4,387744,0
+EOSE.US,D,20200914,000000,10.5,10.5,10.3,10.39,220692,0
+EOSE.US,D,20200915,000000,10.4,10.42,10.22,10.3,323015,0
+EOSE.US,D,20200916,000000,10.39,10.45,10.15,10.31,507037,0
+EOSE.US,D,20200917,000000,10.29,10.29,10.155,10.18,312094,0
+EOSE.US,D,20200918,000000,10.22,10.33,10.16,10.2,270003,0
+EOSE.US,D,20200921,000000,10.17,10.18,10.01,10.1199,934880,0
+EOSE.US,D,20200922,000000,10.2,10.2,10.04,10.06,265733,0
+EOSE.US,D,20200923,000000,10.08,10.09,10,10.02,432922,0
+EOSE.US,D,20200924,000000,10.06,10.09,10.01,10.02,213895,0
+EOSE.US,D,20200925,000000,10.02,10.0544,10.01,10.0201,180355,0
+EOSE.US,D,20200928,000000,10.04,10.1,9.96,10,142947,0
+EOSE.US,D,20200929,000000,10.01,10.09,10,10.07,282936,0
+EOSE.US,D,20200930,000000,10.09,10.09,10.01,10.01,261500,0
+EOSE.US,D,20201001,000000,10.02,10.05,10.01,10.015,77608,0
+EOSE.US,D,20201002,000000,10,10.0167,9.99,9.9982,83030,0
+EOSE.US,D,20201005,000000,10.02,10.03,9.98,10,900677,0
+EOSE.US,D,20201006,000000,10,10,9.95,9.95,279202,0
+EOSE.US,D,20201007,000000,9.95,10.02,9.95,9.97,130918,0
+EOSE.US,D,20201008,000000,9.97,10,9.95,9.955,228798,0
+EOSE.US,D,20201009,000000,9.95,10.04,9.95,10.04,207376,0
+EOSE.US,D,20201012,000000,9.97,10.03,9.96,9.99,81022,0
+EOSE.US,D,20201013,000000,9.96,10.03,9.96,10.005,813983,0
+EOSE.US,D,20201014,000000,10,10.01,9.96,9.99,99482,0
+EOSE.US,D,20201015,000000,10.04,10.04,9.97,10,38915,0
+EOSE.US,D,20201016,000000,9.98,10.01,9.97,9.9701,49072,0
+EOSE.US,D,20201019,000000,9.97,9.98,9.94,9.965,189071,0
+EOSE.US,D,20201020,000000,9.97,9.98,9.95,9.96,281456,0
+EOSE.US,D,20201021,000000,10,10.02,9.96,10.01,760369,0
+EOSE.US,D,20201022,000000,10,10.02,9.96,10.01,126241,0
+EOSE.US,D,20201023,000000,10.02,10.02,9.98,10,313900,0
+EOSE.US,D,20201026,000000,9.99,10,9.96,10,357930,0
+EOSE.US,D,20201027,000000,9.98,10.02,9.98,10.02,564695,0
+EOSE.US,D,20201028,000000,9.99,10.02,9.99,10,615282,0
+EOSE.US,D,20201029,000000,9.98,10.04,9.98,10.02,341482,0
+EOSE.US,D,20201030,000000,10.05,10.05,9.99,10.01,419394,0
+EOSE.US,D,20201102,000000,10.03,10.08,10.01,10.07,762463,0
+EOSE.US,D,20201103,000000,10.09,10.09,10.01,10.09,1072114,0
+EOSE.US,D,20201104,000000,10.08,10.09,10.06,10.09,1266789,0
+EOSE.US,D,20201105,000000,10.08,10.12,10.08,10.11,1705171,0
+EOSE.US,D,20201106,000000,10.06,10.29,10.06,10.25,4239456,0
+EOSE.US,D,20201109,000000,10.15,10.17,10.1,10.16,2485017,0
+EOSE.US,D,20201110,000000,10.16,10.27,10.085,10.21,3451190,0
+EOSE.US,D,20201111,000000,10.1,10.43,10.09,10.43,1078227,0
+EOSE.US,D,20201112,000000,10.44,10.58,10.29,10.52,754455,0
+EOSE.US,D,20201113,000000,10.6,11,10.42,10.82,728408,0
+EOSE.US,D,20201116,000000,11,11.01,10.68,10.68,686078,0
+EOSE.US,D,20201117,000000,10.5,10.85,10.325,10.59,523600,0
+EOSE.US,D,20201118,000000,11.3,12.5,11.26,12.14,2869400,0
+EOSE.US,D,20201119,000000,12.56,13.47,12.29,12.6,1897833,0
+EOSE.US,D,20201120,000000,12.98,14.46,12.9235,14.07,2066832,0
+EOSE.US,D,20201123,000000,14.65,16.11,14.355,15.45,2146576,0
+EOSE.US,D,20201124,000000,16.09,16.28,13.65,14.13,2280328,0
+EOSE.US,D,20201125,000000,14.5,15.83,14.3,15,2068199,0
+EOSE.US,D,20201127,000000,15.84,15.98,14.7172,14.99,1367394,0
+EOSE.US,D,20201130,000000,15.15,15.4281,13.82,15.07,1145259,0
+EOSE.US,D,20201201,000000,14.97,15.2298,13.26,13.77,1724733,0
+EOSE.US,D,20201202,000000,13.6263,14.5,12.825,13.81,981104,0
+EOSE.US,D,20201203,000000,13.87,15,13.55,14.45,889614,0
+EOSE.US,D,20201204,000000,15.02,15.11,13.65,14.56,994210,0
+EOSE.US,D,20201207,000000,14.98,15.55,14.7,15.35,1132376,0
+EOSE.US,D,20201208,000000,14.89,15.13,13.86,14.43,1203210,0
+EOSE.US,D,20201209,000000,15.18,16.24,14.11,14.66,1283430,0
+EOSE.US,D,20201210,000000,14.97,15.47,14.44,15.4,757631,0
+EOSE.US,D,20201211,000000,15.06,15.3,14.45,14.65,725340,0
+EOSE.US,D,20201214,000000,14.65,14.96,14.02,14.63,460549,0
+EOSE.US,D,20201215,000000,14.55,15,14.33,14.78,630303,0
+EOSE.US,D,20201216,000000,14.63,15.13,14.42,14.62,802133,0
+EOSE.US,D,20201217,000000,14.41,14.7239,14.15,14.56,718790,0
+EOSE.US,D,20201218,000000,14.56,14.73,13.91,14.56,858387,0
+EOSE.US,D,20201221,000000,14.05,15.25,14.02,15.11,1083031,0
+EOSE.US,D,20201222,000000,16.2,16.2,15.29,16,1857697,0
+EOSE.US,D,20201223,000000,15.75,23.5,15.66,23.13,4930211,0
+EOSE.US,D,20201224,000000,21.17,21.845,18.7,19.23,1751104,0
+EOSE.US,D,20201228,000000,20.17,23.15,20.17,22.47,2581914,0
+EOSE.US,D,20201229,000000,22.04,23.995,19.5,23.74,2018427,0
+EOSE.US,D,20201230,000000,23.17,25.8,22.09,23.15,4440530,0
+EOSE.US,D,20201231,000000,22.94,23.79,20.82,20.84,1590252,0
+EOSE.US,D,20210104,000000,22.49,24.2,20.42,23.9,2007691,0
+EOSE.US,D,20210105,000000,22.33,23.64,21.51,23.09,1177018,0
+EOSE.US,D,20210106,000000,23.85,26.2769,22.91,23.13,1448943,0
+EOSE.US,D,20210107,000000,24.5861,26.9,24.13,26.56,1143805,0
+EOSE.US,D,20210108,000000,27.2,31.03,25.69,28.83,1960385,0
+EOSE.US,D,20210111,000000,28,31.765,26.5,30.22,1382422,0
+EOSE.US,D,20210112,000000,30.98,31.68,29.8,30.44,841279,0
+EOSE.US,D,20210113,000000,31.84,31.9516,28.1,28.41,1156946,0
+EOSE.US,D,20210114,000000,28.5714,29.49,22.28,24.56,4886717,0
+EOSE.US,D,20210115,000000,24.1,24.98,21.1,23.03,3135204,0
+EOSE.US,D,20210119,000000,24,26.29,23.5,26.2,1578371,0
+EOSE.US,D,20210120,000000,25.25,27.75,25.08,26.55,1208245,0
+EOSE.US,D,20210121,000000,26.29,26.3587,24.6,24.95,843519,0
+EOSE.US,D,20210122,000000,22.9209,24.5199,22.8439,23.48,1255860,0
+EOSE.US,D,20210125,000000,23.05,23.15,21.57,21.9,1667684,0
+EOSE.US,D,20210126,000000,22.47,24.34,21.9611,23.11,1280192,0
+EOSE.US,D,20210127,000000,22.19,23.72,21.6914,22.57,907912,0
+EOSE.US,D,20210128,000000,22.58,23.84,22.5,23.45,691534,0
+EOSE.US,D,20210129,000000,23.47,23.83,21.81,22.35,700532,0
+EOSE.US,D,20210201,000000,22.47,23.91,22.12,23.22,660371,0
+EOSE.US,D,20210202,000000,23.21,24.9,23.21,24.57,719941,0
+EOSE.US,D,20210203,000000,24.53,25.49,24.1441,25.17,406569,0
+EOSE.US,D,20210204,000000,25.51,26.3,24.9966,25.53,421828,0
+EOSE.US,D,20210205,000000,25.24,26,24.115,25.09,325463,0
+EOSE.US,D,20210208,000000,25.26,25.84,23.9,24.44,551161,0
+EOSE.US,D,20210209,000000,24.01,25.73,23.61,24.73,684448,0
+EOSE.US,D,20210210,000000,25.4881,25.75,24.05,24.81,671634,0
+EOSE.US,D,20210211,000000,25,26.48,23.085,26.24,1283176,0
+EOSE.US,D,20210212,000000,25.9244,26.88,25.4101,25.49,366435,0
+EOSE.US,D,20210216,000000,26.19,26.47,23.88,24.31,758974,0
+EOSE.US,D,20210217,000000,24.25,24.65,23.25,23.83,510193,0
+EOSE.US,D,20210218,000000,23.58,24.19,22.4,23.17,1121449,0
+EOSE.US,D,20210219,000000,23.91,23.99,23.26,23.57,521023,0
+EOSE.US,D,20210222,000000,24.48,25.16,22.6,23.07,873124,0
+EOSE.US,D,20210223,000000,22.26,22.26,20.3,22.26,1266033,0
+EOSE.US,D,20210224,000000,22.91,23.17,21.51,21.93,695595,0
+EOSE.US,D,20210225,000000,22.3,22.425,19,19.18,1153077,0
+EOSE.US,D,20210226,000000,19.76,21.6,19.07,21.26,1190978,0
+EOSE.US,D,20210301,000000,22.3,22.45,20.7665,21.08,641716,0
+EOSE.US,D,20210302,000000,21.15,22.37,20.64,21.97,477144,0
+EOSE.US,D,20210303,000000,22.15,22.15,19.7,19.87,740054,0
+EOSE.US,D,20210304,000000,19.51,20.28,16.22,18.13,1708083,0
+EOSE.US,D,20210305,000000,17.97,18,15.0001,17.62,1409213,0
+EOSE.US,D,20210308,000000,17.6,17.9099,15.22,15.5,989082,0
+EOSE.US,D,20210309,000000,16.5,17.25,15.735,15.85,655162,0
+EOSE.US,D,20210310,000000,16.33,17.5,16.05,17.34,1135736,0
+EOSE.US,D,20210311,000000,17.61,19.05,17.4122,19,512577,0
+EOSE.US,D,20210312,000000,18.5,19.05,17.9,18.98,318221,0
+EOSE.US,D,20210315,000000,19.16,20.37,19,19.9,643451,0
+EOSE.US,D,20210316,000000,19.68,21.2,19.41,20.07,901887,0
+EOSE.US,D,20210317,000000,19.1,21.57,19,21.52,888860,0
+EOSE.US,D,20210318,000000,21.25,21.33,19.36,19.75,877556,0
+EOSE.US,D,20210319,000000,20,22.08,19.7525,21.91,2793481,0
+EOSE.US,D,20210322,000000,21.62,21.99,19.98,20.22,1200650,0
+EOSE.US,D,20210323,000000,20.19,20.295,18.58,18.79,1091905,0
+EOSE.US,D,20210324,000000,18.99,19.19,18.5301,18.93,1100430,0
+EOSE.US,D,20210325,000000,18.27,18.46,16.85,17.46,1562525,0
+EOSE.US,D,20210326,000000,17.8,18.91,17.77,18,727647,0
+EOSE.US,D,20210329,000000,17.74,18.5,17.72,18.1,503866,0
+EOSE.US,D,20210330,000000,17.8,18.4648,16.87,18.31,1458408,0
+EOSE.US,D,20210331,000000,18.73,19.92,18.46,19.72,487669,0
+EOSE.US,D,20210401,000000,19.84,20.04,17.73,18.14,641367,0
+EOSE.US,D,20210405,000000,18.16,19.19,18.16,18.86,527180,0
+EOSE.US,D,20210406,000000,18.71,19.16,17.35,17.45,939166,0
+EOSE.US,D,20210407,000000,17.45,17.69,16.86,16.96,815359,0
+EOSE.US,D,20210408,000000,17.09,17.1,16.41,16.74,881222,0
+EOSE.US,D,20210409,000000,16.75,17.24,16.57,17.15,209293,0
+EOSE.US,D,20210412,000000,17.22,17.2365,16.185,16.41,309759,0
+EOSE.US,D,20210413,000000,16.34,16.8455,15.425,15.47,503672,0
+EOSE.US,D,20210414,000000,16,16.4992,15.38,15.6,645330,0
+EOSE.US,D,20210415,000000,15.6,15.88,14.62,14.74,737924,0
+EOSE.US,D,20210416,000000,14.91,15.14,14.21,14.34,502270,0
+EOSE.US,D,20210419,000000,14.5,14.54,13.33,13.39,758513,0
+EOSE.US,D,20210420,000000,13.3,13.35,12.13,12.73,1088155,0
+EOSE.US,D,20210421,000000,12.6,13.2,12.1,13.11,732593,0
+EOSE.US,D,20210422,000000,13.56,13.7,12.91,13.35,567319,0
+EOSE.US,D,20210423,000000,13.77,14.19,13.31,13.71,478599,0
+EOSE.US,D,20210426,000000,13.8847,14.57,13.42,14.33,295821,0
+EOSE.US,D,20210427,000000,14.5,14.54,13.86,14.34,251646,0
+EOSE.US,D,20210428,000000,14.2,14.54,13.94,14.28,267734,0
+EOSE.US,D,20210429,000000,14.44,14.6,13.92,14.25,150994,0
+EOSE.US,D,20210430,000000,14.25,14.25,12.825,13.15,632228,0
+EOSE.US,D,20210503,000000,13.18,13.86,13.18,13.42,375574,0
+EOSE.US,D,20210504,000000,13.2,13.25,12.06,12.66,864079,0
+EOSE.US,D,20210505,000000,12.74,12.99,12.0772,12.12,454158,0
+EOSE.US,D,20210506,000000,12.06,12.06,11.1,11.66,709828,0
+EOSE.US,D,20210507,000000,11.9,11.96,11.08,11.46,412001,0
+EOSE.US,D,20210510,000000,11.28,11.5,10.73,11.33,707027,0
+EOSE.US,D,20210511,000000,10.823,12.02,10.82,11.64,670404,0
+EOSE.US,D,20210512,000000,11.39,11.87,10.69,10.95,604292,0
+EOSE.US,D,20210513,000000,11.03,11.35,10.18,10.6,651565,0
+EOSE.US,D,20210514,000000,10.97,12.1,10.79,11.915,642179,0
+EOSE.US,D,20210517,000000,11.66,12.395,11.66,12.03,914301,0
+EOSE.US,D,20210518,000000,12.14,13.67,12.06,13.31,1193371,0
+EOSE.US,D,20210519,000000,13.15,13.72,12.71,13.26,532560,0
+EOSE.US,D,20210520,000000,13.3,15.14,13.3,15.03,1412271,0
+EOSE.US,D,20210521,000000,15.34,16.65,14.84,15.17,3057468,0
+EOSE.US,D,20210524,000000,15.13,16.49,14.85,16.23,461065,0
+EOSE.US,D,20210525,000000,16.21,17.33,15.7501,16.95,548187,0
+EOSE.US,D,20210526,000000,17.33,18.35,16.52,18.33,1267061,0
+EOSE.US,D,20210527,000000,18.58,21.34,18.35,21.21,1943892,0
+EOSE.US,D,20210528,000000,20.79,21.6,18.82,20.28,1359504,0
+EOSE.US,D,20210601,000000,20.22,20.5899,17.45,17.75,884913,0
+EOSE.US,D,20210602,000000,17.75,19.71,17.72,19.51,935517,0
+EOSE.US,D,20210603,000000,18.9233,21.8,18.82,19.07,1534515,0
+EOSE.US,D,20210604,000000,19.27,20.49,19.08,20,716011,0
+EOSE.US,D,20210607,000000,20.01,20.65,19.34,20.48,638176,0
+EOSE.US,D,20210608,000000,20.43,21.23,20.3384,21.1,751197,0
+EOSE.US,D,20210609,000000,21.26,21.26,18.4501,18.79,787430,0
+EOSE.US,D,20210610,000000,18.68,19.46,18.44,19.35,246341,0
+EOSE.US,D,20210611,000000,19.49,20.63,19.49,19.88,473137,0
+EOSE.US,D,20210614,000000,19.79,20.29,18.83,19.13,332537,0
+EOSE.US,D,20210615,000000,19.04,19.42,18.36,19.32,256381,0
+EOSE.US,D,20210616,000000,19.22,20.1639,19.22,19.92,389662,0
+EOSE.US,D,20210617,000000,19.91,20.42,19.11,19.94,402284,0
+EOSE.US,D,20210618,000000,19.47,20.095,18.62,19.39,1654361,0
+EOSE.US,D,20210621,000000,19.46,19.89,18.01,18.16,547983,0
+EOSE.US,D,20210622,000000,18.42,18.52,17.86,18.15,340930,0
+EOSE.US,D,20210623,000000,18.38,18.705,17.87,17.93,504665,0
+EOSE.US,D,20210624,000000,18.46,18.68,17.84,17.84,478151,0
+EOSE.US,D,20210625,000000,17.85,18.7679,17.85,18.02,2442718,0
+EOSE.US,D,20210628,000000,17.99,18.11,17.3,17.95,283152,0
+EOSE.US,D,20210629,000000,18.1,18.28,17.8,17.8,411411,0
+EOSE.US,D,20210630,000000,17.9,18.28,17.55,17.96,463312,0
+EOSE.US,D,20210701,000000,18.02,18.1047,17.5,17.87,168948,0
+EOSE.US,D,20210702,000000,17.85,17.925,17.3817,17.62,114049,0
+EOSE.US,D,20210706,000000,17.58,17.92,16.88,17.25,364444,0
+EOSE.US,D,20210707,000000,18.5,19.82,17.52,17.96,1481393,0
+EOSE.US,D,20210708,000000,17.6,17.95,17.2,17.82,405632,0
+EOSE.US,D,20210709,000000,18.1,18.32,17.89,17.94,206883,0
+EOSE.US,D,20210712,000000,17.86,17.86,17.09,17.39,220228,0
+EOSE.US,D,20210713,000000,17.16,18.45,17.14,18.4,326706,0
+EOSE.US,D,20210714,000000,18.54,18.98,17.81,18.12,324960,0
+EOSE.US,D,20210715,000000,18.4192,19.1,18.08,18.98,342852,0
+EOSE.US,D,20210716,000000,19.02,19.17,17.075,17.16,396655,0
+EOSE.US,D,20210719,000000,16.65,17.38,16.06,16.59,259101,0
+EOSE.US,D,20210720,000000,16.85,17.09,16.4204,17.08,209638,0
+EOSE.US,D,20210721,000000,17.3,18.16,17.2866,17.97,182531,0
+EOSE.US,D,20210722,000000,17.99,18.25,17.2,17.69,158328,0
+EOSE.US,D,20210723,000000,17.65,17.65,16.28,16.65,231802,0
+EOSE.US,D,20210726,000000,16.67,17.19,16.25,16.47,146377,0
+EOSE.US,D,20210727,000000,16.46,16.46,15.62,15.96,235928,0
+EOSE.US,D,20210728,000000,16.06,16.31,15.67,15.77,198798,0
+EOSE.US,D,20210729,000000,15.95,16.29,15.43,16.07,208735,0
+EOSE.US,D,20210730,000000,16.05,16.72,15.27,15.52,188102,0
+EOSE.US,D,20210802,000000,15.69,15.69,14.85,14.98,158034,0
+EOSE.US,D,20210803,000000,14.95,15.36,14.6,15.32,245874,0
+EOSE.US,D,20210804,000000,15.2,15.52,14.5414,14.83,246436,0
+EOSE.US,D,20210805,000000,15.01,15.4967,14.78,15.27,162328,0
+EOSE.US,D,20210806,000000,15.41,15.889,14.8901,15.05,226759,0
+EOSE.US,D,20210809,000000,15.42,16.17,14.652,15.87,298297,0
+EOSE.US,D,20210810,000000,16.25,16.25,15.29,15.55,237840,0
+EOSE.US,D,20210811,000000,14.73,15.24,12.51,15.01,1256914,0
+EOSE.US,D,20210812,000000,14.83,14.83,13.41,14.42,493829,0
+EOSE.US,D,20210813,000000,14.45,14.45,13.59,14.09,170558,0
+EOSE.US,D,20210816,000000,14,14.29,13.5,13.74,337957,0
+EOSE.US,D,20210817,000000,13.61,13.795,11.685,11.76,497016,0
+EOSE.US,D,20210818,000000,11.91,12.25,11.3306,12.05,422631,0
+EOSE.US,D,20210819,000000,12.15,12.15,11,11.05,344425,0
+EOSE.US,D,20210820,000000,10.9,11.6,10.8555,11.53,204083,0
+EOSE.US,D,20210823,000000,11.89,13.63,11.89,13.41,770213,0
+EOSE.US,D,20210824,000000,13.4,14.71,13.3,13.5,728883,0
+EOSE.US,D,20210825,000000,13.62,13.84,13.03,13.34,345314,0
+EOSE.US,D,20210826,000000,13.19,14.27,13.19,13.73,414969,0
+EOSE.US,D,20210827,000000,14,14.26,13.635,13.9,391400,0
+EOSE.US,D,20210830,000000,14,14.2,12.75,12.89,352627,0
+EOSE.US,D,20210831,000000,13.14,13.44,12.62,12.92,308166,0
+EOSE.US,D,20210901,000000,12.92,13.95,12.81,13.61,645047,0
+EOSE.US,D,20210902,000000,13.65,14.0721,13.14,13.28,372453,0
+EOSE.US,D,20210903,000000,13.31,13.75,13.08,13.69,507480,0
+EOSE.US,D,20210907,000000,13.7,14.36,13.51,13.57,553627,0
+EOSE.US,D,20210908,000000,13.54,13.66,12.6,13.36,391223,0
+EOSE.US,D,20210909,000000,13.41,13.84,12.83,13.2,361315,0
+EOSE.US,D,20210910,000000,13.4,13.53,12.9,12.95,440198,0
+EOSE.US,D,20210913,000000,13.16,13.28,12.6,13,397232,0
+EOSE.US,D,20210914,000000,13.1,13.52,12.35,12.7,491824,0
+EOSE.US,D,20210915,000000,12.7,13.4,12.5,12.93,492815,0
+EOSE.US,D,20210916,000000,12.78,13.27,12.54,13.09,419996,0
+EOSE.US,D,20210917,000000,13.61,13.9899,12.99,13.07,3555634,0
+EOSE.US,D,20210920,000000,12.6,12.94,11.78,12.35,547412,0
+EOSE.US,D,20210921,000000,12.48,12.915,12.16,12.9,307233,0
+EOSE.US,D,20210922,000000,13.01,13.76,12.7,13.72,258942,0
+EOSE.US,D,20210923,000000,13.99,14.38,13.58,14.23,408767,0
+EOSE.US,D,20210924,000000,13.97,14.27,13.24,13.43,371668,0
+EOSE.US,D,20210927,000000,13.45,14.74,13.41,14.06,620334,0
+EOSE.US,D,20210928,000000,14.12,14.19,13.36,13.93,315358,0
+EOSE.US,D,20210929,000000,13.94,14.37,13.68,14.01,611332,0
+EOSE.US,D,20210930,000000,14.03,14.515,13.99,14.03,396165,0
+EOSE.US,D,20211001,000000,14.18,14.47,13.82,14.2,361310,0
+EOSE.US,D,20211004,000000,14.13,14.13,13.0558,13.41,404798,0
+EOSE.US,D,20211005,000000,13.39,13.5,12.92,12.99,366323,0
+EOSE.US,D,20211006,000000,12.81,12.925,11.9,11.96,325803,0
+EOSE.US,D,20211007,000000,12.11,12.63,11.86,11.87,384346,0
+EOSE.US,D,20211008,000000,11.81,11.9376,10.88,10.99,551109,0
+EOSE.US,D,20211011,000000,10.95,11.52,10.87,11.43,283255,0
+EOSE.US,D,20211012,000000,11.3,12.23,11.3,12.19,326661,0
+EOSE.US,D,20211013,000000,12.25,12.67,12.01,12.63,264455,0
+EOSE.US,D,20211014,000000,12.73,12.85,12.24,12.69,232800,0
+EOSE.US,D,20211015,000000,12.85,12.85,12.23,12.56,196255,0
+EOSE.US,D,20211018,000000,12.26,12.39,11.42,11.67,378924,0
+EOSE.US,D,20211019,000000,11.64,11.8183,11.34,11.51,282474,0
+EOSE.US,D,20211020,000000,11.58,11.58,11,11.11,332401,0
+EOSE.US,D,20211021,000000,11,11.249,10.9201,11.03,230536,0
+EOSE.US,D,20211022,000000,11,11.04,10.62,10.87,286233,0
+EOSE.US,D,20211025,000000,10.95,10.95,10.38,10.47,343228,0
+EOSE.US,D,20211026,000000,10.47,11.21,10.35,11.18,648964,0
+EOSE.US,D,20211027,000000,11.22,11.5,10.33,10.46,505588,0
+EOSE.US,D,20211028,000000,10.44,11.14,10.36,11.12,458672,0
+EOSE.US,D,20211029,000000,11.2,11.27,10.46,10.55,483385,0
+EOSE.US,D,20211101,000000,10.6,12.12,10.6,11.51,773484,0
+EOSE.US,D,20211102,000000,11.46,11.64,11.13,11.49,331837,0
+EOSE.US,D,20211103,000000,11.41,11.8,11.02,11.63,368693,0
+EOSE.US,D,20211104,000000,11.83,11.94,10.8705,11.08,403971,0
+EOSE.US,D,20211105,000000,11.14,11.55,10.9,11.29,318054,0
+EOSE.US,D,20211108,000000,11.51,12,11.475,11.89,607673,0
+EOSE.US,D,20211109,000000,11.9,11.9,10.72,11,520718,0
+EOSE.US,D,20211110,000000,11.25,11.95,10.68,10.91,889233,0
+EOSE.US,D,20211111,000000,10.91,11.05,10.155,10.97,440609,0
+EOSE.US,D,20211112,000000,10.98,11.13,10.4,10.65,790714,0
+EOSE.US,D,20211115,000000,10.78,11,10.48,10.99,634381,0
+EOSE.US,D,20211116,000000,10.92,11.1,10.84,10.96,458118,0
+EOSE.US,D,20211117,000000,10.93,11.12,10.434,10.51,359500,0
+EOSE.US,D,20211118,000000,10.58,10.58,9.63,9.88,560958,0
+EOSE.US,D,20211119,000000,9.78,10.1228,9.68,9.7,892194,0
+EOSE.US,D,20211122,000000,10,10.1596,9.3,9.77,710497,0
+EOSE.US,D,20211123,000000,9.72,9.79,8.99,9.25,668715,0
+EOSE.US,D,20211124,000000,9.73,10.11,9.26,9.7,1283735,0
+EOSE.US,D,20211126,000000,9.5,10.16,9.4432,9.67,539373,0
+EOSE.US,D,20211129,000000,9.81,9.88,9.46,9.79,428832,0
+EOSE.US,D,20211130,000000,9.61,9.99,9.44,9.95,558419,0
+EOSE.US,D,20211201,000000,10.22,10.22,9.04,9.06,562799,0
+EOSE.US,D,20211202,000000,9.02,9.14,8.73,8.99,516948,0
+EOSE.US,D,20211203,000000,8.97,8.98,8.22,8.31,652596,0
+EOSE.US,D,20211206,000000,8.19,8.46,7.76,8.24,791650,0
+EOSE.US,D,20211207,000000,8.37,8.705,8.31,8.38,441953,0
+EOSE.US,D,20211208,000000,8.4,8.89,8.23,8.66,449248,0
+EOSE.US,D,20211209,000000,8.58,8.8,8.36,8.48,373240,0
+EOSE.US,D,20211210,000000,8.45,8.6,7.83,7.9,527741,0
+EOSE.US,D,20211213,000000,7.98,8.05,7.81,7.85,826019,0
+EOSE.US,D,20211214,000000,7.8,7.96,7.56,7.81,514215,0
+EOSE.US,D,20211215,000000,7.5,8.06,7.5,7.93,759346,0
+EOSE.US,D,20211216,000000,8.13,8.37,7.68,7.89,778888,0
+EOSE.US,D,20211217,000000,7.9,8.2,7.67,8,1682806,0
+EOSE.US,D,20211220,000000,7.52,8.23,7.43,8.13,676517,0
+EOSE.US,D,20211221,000000,8.2,8.5,8.19,8.44,621262,0
+EOSE.US,D,20211222,000000,8.4,8.63,8.2215,8.55,442524,0
+EOSE.US,D,20211223,000000,8.67,8.78,8.42,8.57,467916,0
+EOSE.US,D,20211227,000000,8.55,8.68,8.19,8.37,393604,0
+EOSE.US,D,20211228,000000,8.35,8.64,7.96,8.07,515088,0
+EOSE.US,D,20211229,000000,8.16,8.17,7.54,7.65,624997,0
+EOSE.US,D,20211230,000000,7.63,8.16,7.63,7.7,1496929,0
+EOSE.US,D,20211231,000000,7.66,7.815,7.5,7.52,447561,0
+EOSE.US,D,20220103,000000,7.58,7.92,7.42,7.6,414392,0
+EOSE.US,D,20220104,000000,7.61,7.61,6.84,7.06,843954,0
+EOSE.US,D,20220105,000000,7.11,7.12,6.86,6.87,367903,0
+EOSE.US,D,20220106,000000,6.82,6.82,6.36,6.58,504102,0
+EOSE.US,D,20220107,000000,6.57,6.72,6.3701,6.51,391828,0
+EOSE.US,D,20220110,000000,6.44,6.5,5.98,6.09,652592,0
+EOSE.US,D,20220111,000000,6.04,6.44,5.93,6.38,543562,0
+EOSE.US,D,20220112,000000,6.43,6.57,6.2,6.25,297942,0
+EOSE.US,D,20220113,000000,6.25,6.26,5.82,5.91,399052,0
+EOSE.US,D,20220114,000000,5.81,5.87,5.505,5.69,410147,0
+EOSE.US,D,20220118,000000,5.6,5.6,5.17,5.25,760388,0
+EOSE.US,D,20220119,000000,5.21,5.33,4.96,5.02,716578,0
+EOSE.US,D,20220120,000000,5.1,5.24,4.69,4.7,604659,0
+EOSE.US,D,20220121,000000,4.61,4.7,4.34,4.56,696668,0
+EOSE.US,D,20220124,000000,4.35,4.59,4.15,4.59,577324,0
+EOSE.US,D,20220125,000000,4.45,4.57,4.24,4.45,585218,0
+EOSE.US,D,20220126,000000,4.4,4.71,4.19,4.23,519232,0
+EOSE.US,D,20220127,000000,4.28,4.38,3.63,3.74,1068436,0
+EOSE.US,D,20220128,000000,3.76,3.83,3.44,3.71,724395,0
+EOSE.US,D,20220131,000000,3.85,4.27,3.73,4.14,765868,0
+EOSE.US,D,20220201,000000,4.24,4.29,3.92,4.11,622247,0
+EOSE.US,D,20220202,000000,4.12,4.12,3.7,3.75,345282,0
+EOSE.US,D,20220203,000000,3.64,3.68,3.36,3.43,477026,0
+EOSE.US,D,20220204,000000,3.42,3.46,3.3,3.39,261373,0
+EOSE.US,D,20220207,000000,3.4,3.58,3.27,3.32,539511,0
+EOSE.US,D,20220208,000000,3.33,3.53,3.17,3.42,704419,0
+EOSE.US,D,20220209,000000,3.48,3.545,3.31,3.46,1236058,0
+EOSE.US,D,20220210,000000,3.41,3.78,3.33,3.4,532549,0
+EOSE.US,D,20220211,000000,3.4,3.4,3.065,3.11,669982,0
+EOSE.US,D,20220214,000000,3.21,3.25,3.01,3.07,442140,0
+EOSE.US,D,20220215,000000,3.14,3.295,3,3.28,452498,0
+EOSE.US,D,20220216,000000,3.28,3.444,3.24,3.39,469405,0
+EOSE.US,D,20220217,000000,3.36,3.4,3.24,3.28,396576,0
+EOSE.US,D,20220218,000000,3.24,3.37,3.055,3.09,440117,0
+EOSE.US,D,20220222,000000,3.06,3.09,2.9,2.95,445640,0
+EOSE.US,D,20220223,000000,3,3.06,2.8,2.83,553353,0
+EOSE.US,D,20220224,000000,2.68,3.18,2.64,3.12,799793,0
+EOSE.US,D,20220225,000000,3.1,3.3,3.08,3.1,1476632,0
+EOSE.US,D,20220228,000000,2.98,2.98,2.8,2.9,1261165,0
+EOSE.US,D,20220301,000000,2.92,2.92,2.6,2.72,1313141,0
+EOSE.US,D,20220302,000000,2.76,2.76,2.555,2.62,937829,0
+EOSE.US,D,20220303,000000,2.97,3.83,2.86,3.12,23775780,0
+EOSE.US,D,20220304,000000,3.14,3.48,2.92,3.37,5924687,0
+EOSE.US,D,20220307,000000,2.94,3.305,2.9,2.97,3076804,0
+EOSE.US,D,20220308,000000,2.99,3.75,2.98,3.38,5079284,0
+EOSE.US,D,20220309,000000,4.28,4.39,3.29,3.4,17274168,0
+EOSE.US,D,20220310,000000,3.27,3.695,3.0107,3.69,4401791,0
+EOSE.US,D,20220311,000000,3.57,3.63,3.13,3.14,1718951,0
+EOSE.US,D,20220314,000000,3.14,3.18,2.8,2.86,1742123,0
+EOSE.US,D,20220315,000000,2.86,2.98,2.72,2.96,1178577,0
+EOSE.US,D,20220316,000000,3.09,3.09,2.9,3.04,1391236,0
+EOSE.US,D,20220317,000000,3.01,3.85,2.99,3.84,3402838,0
+EOSE.US,D,20220318,000000,3.77,4.23,3.75,4.11,3810007,0
+EOSE.US,D,20220321,000000,4.08,4.21,3.81,4.06,1463539,0
+EOSE.US,D,20220322,000000,4.04,4.7,4.015,4.68,2416180,0
+EOSE.US,D,20220323,000000,4.67,4.96,4.28,4.34,2692766,0
+EOSE.US,D,20220324,000000,4.5,4.97,4.41,4.61,2568495,0
+EOSE.US,D,20220325,000000,4.59,4.645,4.14,4.36,1703166,0
+EOSE.US,D,20220328,000000,4.36,4.3701,3.93,4.04,1472273,0
+EOSE.US,D,20220329,000000,4.1,4.2,3.945,4.1,1109059,0
+EOSE.US,D,20220330,000000,4.11,4.59,3.99,4.21,3681962,0
+EOSE.US,D,20220331,000000,4.22,4.37,3.97,4.18,1499469,0
+EOSE.US,D,20220401,000000,4.16,4.22,3.871,4.01,1012444,0
+EOSE.US,D,20220404,000000,4.02,4.415,4,4.3,986791,0
+EOSE.US,D,20220405,000000,4.35,4.35,4.09,4.17,936140,0
+EOSE.US,D,20220406,000000,4.09,4.15,3.7201,3.91,1236245,0
+EOSE.US,D,20220407,000000,3.9,3.9475,3.53,3.81,914960,0
+EOSE.US,D,20220408,000000,3.8,3.818,3.56,3.61,750324,0
+EOSE.US,D,20220411,000000,3.5,3.52,3.27,3.32,841370,0
+EOSE.US,D,20220412,000000,3.3,3.49,3.2,3.23,841548,0
+EOSE.US,D,20220413,000000,3.27,3.35,3.13,3.19,891616,0
+EOSE.US,D,20220414,000000,3.2,3.21,2.92,2.94,938091,0
+EOSE.US,D,20220418,000000,2.9,2.925,2.775,2.84,967277,0
+EOSE.US,D,20220419,000000,2.87,2.92,2.74,2.77,1228596,0
+EOSE.US,D,20220420,000000,2.8,2.81,2.54,2.55,1164274,0
+EOSE.US,D,20220421,000000,2.58,2.62,2.4111,2.47,1150419,0
+EOSE.US,D,20220422,000000,2.48,2.52,2.335,2.4,1034050,0
+EOSE.US,D,20220425,000000,2.35,2.55,2.3,2.46,1107403,0
+EOSE.US,D,20220426,000000,2.42,2.469,2.22,2.23,991889,0
+EOSE.US,D,20220427,000000,2.2,2.33,2.14,2.15,896384,0
+EOSE.US,D,20220428,000000,2.2,2.355,2.01,2.28,1042302,0
+EOSE.US,D,20220429,000000,2.3,2.36,2.09,2.12,1524003,0
+EOSE.US,D,20220502,000000,2.09,2.15,2.04,2.13,1259514,0
+EOSE.US,D,20220503,000000,2.15,2.235,2.06,2.16,1040295,0
+EOSE.US,D,20220504,000000,2.2,2.64,2.03,2.54,2377194,0
+EOSE.US,D,20220505,000000,2.48,2.48,2.05,2.12,1382187,0
+EOSE.US,D,20220506,000000,2.08,2.1799,2.03,2.09,1123788,0
+EOSE.US,D,20220509,000000,2.028,2.07,1.87,1.91,1085787,0
+EOSE.US,D,20220510,000000,2.06,2.06,1.4601,1.63,2544940,0
+EOSE.US,D,20220511,000000,1.58,1.62,1.33,1.38,2028064,0
+EOSE.US,D,20220512,000000,1.39,1.555,1.35,1.37,1686580,0
+EOSE.US,D,20220513,000000,1.52,1.6499,1.38,1.4,3462872,0
+EOSE.US,D,20220516,000000,1.4,1.47,1.3,1.34,2310928,0
+EOSE.US,D,20220517,000000,1.41,2.35,1.29,1.9,38511647,0
+EOSE.US,D,20220518,000000,1.7421,1.83,1.41,1.42,8813940,0
+EOSE.US,D,20220519,000000,1.36,1.36,1.13,1.18,6340857,0
+EOSE.US,D,20220520,000000,1.19,1.23,1,1.12,9338429,0
+EOSE.US,D,20220523,000000,1.02,1.19,1.02,1.16,4225307,0
+EOSE.US,D,20220524,000000,1.07,1.15,1.07,1.14,2889703,0
+EOSE.US,D,20220525,000000,1.15,1.32,1.11,1.24,3893978,0
+EOSE.US,D,20220526,000000,1.24,1.43,1.2,1.38,2777231,0
+EOSE.US,D,20220527,000000,1.46,1.56,1.4,1.5,2804152,0
+EOSE.US,D,20220531,000000,1.51,1.545,1.38,1.38,3354000,0
+EOSE.US,D,20220601,000000,1.41,1.45,1.24,1.25,1869775,0
+EOSE.US,D,20220602,000000,1.3,1.52,1.2785,1.46,3163721,0
+EOSE.US,D,20220603,000000,1.4,1.62,1.38,1.6,2119143,0
+EOSE.US,D,20220606,000000,1.65,1.9,1.62,1.88,3493863,0
+EOSE.US,D,20220607,000000,1.82,2.1399,1.8,1.8,3602102,0
+EOSE.US,D,20220608,000000,1.87,2.2,1.85,2.15,3674708,0
+EOSE.US,D,20220609,000000,2.18,2.19,1.99,2.08,2199159,0
+EOSE.US,D,20220610,000000,1.96,2.02,1.77,1.91,1855601,0
+EOSE.US,D,20220613,000000,1.75,1.88,1.55,1.78,2240290,0
+EOSE.US,D,20220614,000000,1.75,1.8,1.415,1.58,2395153,0
+EOSE.US,D,20220615,000000,1.6,1.6999,1.51,1.59,1482686,0
+EOSE.US,D,20220616,000000,1.5,1.57,1.3,1.34,2601599,0
+EOSE.US,D,20220617,000000,1.32,1.49,1.29,1.42,2894495,0
+EOSE.US,D,20220621,000000,1.58,1.58,1.42,1.45,1223277,0
+EOSE.US,D,20220622,000000,1.39,1.5,1.38,1.4,975126,0
+EOSE.US,D,20220623,000000,1.42,1.47,1.33,1.43,1722545,0
+EOSE.US,D,20220624,000000,1.45,1.55,1.42,1.43,6047624,0
+EOSE.US,D,20220627,000000,1.46,1.5086,1.37,1.46,907475,0
+EOSE.US,D,20220628,000000,1.51,1.54,1.385,1.39,925210,0
+EOSE.US,D,20220629,000000,1.45,1.49,1.27,1.29,1368891,0
+EOSE.US,D,20220630,000000,1.24,1.28,1.19,1.21,920191,0
+EOSE.US,D,20220701,000000,1.22,1.25,1.16,1.19,609124,0
+EOSE.US,D,20220705,000000,1.23,1.27,1.16,1.26,931832,0
+EOSE.US,D,20220706,000000,1.58,1.74,1.41,1.43,48263862,0
+EOSE.US,D,20220707,000000,1.38,1.575,1.33,1.56,4856980,0
+EOSE.US,D,20220708,000000,1.5,1.81,1.49,1.78,4311333,0
+EOSE.US,D,20220711,000000,1.78,1.95,1.595,1.79,3224973,0
+EOSE.US,D,20220712,000000,1.79,2.2,1.77,2.13,3757524,0
+EOSE.US,D,20220713,000000,2.015,2.24,1.93,2.19,3156356,0
+EOSE.US,D,20220714,000000,2.1,2.2199,1.98,2.04,1877060,0
+EOSE.US,D,20220715,000000,2.03,2.05,1.88,1.97,1145305,0
+EOSE.US,D,20220718,000000,1.97,2.11,1.97,2.08,1297886,0
+EOSE.US,D,20220719,000000,2.12,2.7,2.0898,2.65,11472690,0
+EOSE.US,D,20220720,000000,2.65,3.09,2.515,2.94,5226315,0
+EOSE.US,D,20220721,000000,2.84,3.05,2.8,2.9,2252032,0
+EOSE.US,D,20220722,000000,2.83,2.915,2.31,2.34,3256469,0
+EOSE.US,D,20220725,000000,2.25,2.3099,2,2.17,2422440,0
+EOSE.US,D,20220726,000000,2.12,2.2,2.03,2.1,1309871,0
+EOSE.US,D,20220727,000000,2.1,2.43,2.0903,2.4,2295393,0
+EOSE.US,D,20220728,000000,2.65,2.83,2.5408,2.69,2968652,0
+EOSE.US,D,20220729,000000,2.68,3.28,2.595,3.17,6331092,0
+EOSE.US,D,20220801,000000,3.24,3.4,3.01,3.04,4596376,0
+EOSE.US,D,20220802,000000,2.77,2.9,2.56,2.7,4596598,0
+EOSE.US,D,20220803,000000,2.7,2.8,2.61,2.65,2476666,0
+EOSE.US,D,20220804,000000,2.61,2.7699,2.61,2.65,2181999,0
+EOSE.US,D,20220805,000000,2.66,3.145,2.61,3.11,3630383,0
+EOSE.US,D,20220808,000000,3.14,3.25,2.91,3.04,2353187,0
+EOSE.US,D,20220809,000000,2.96,2.96,2.59,2.77,2138520,0
+EOSE.US,D,20220810,000000,2.93,2.93,2.58,2.68,2186064,0
+EOSE.US,D,20220811,000000,2.79,2.79,2.26,2.33,3524789,0
+EOSE.US,D,20220812,000000,2.38,2.63,2.31,2.57,2595919,0
+EOSE.US,D,20220815,000000,2.46,2.49,2.3,2.31,2533535,0
+EOSE.US,D,20220816,000000,2.28,2.285,1.94,1.96,4834526,0
+EOSE.US,D,20220817,000000,1.91,2.0093,1.8,1.88,2154187,0
+EOSE.US,D,20220818,000000,1.93,2.2485,1.89,2.06,2526082,0
+EOSE.US,D,20220819,000000,1.95,2.0004,1.85,1.87,1154683,0
+EOSE.US,D,20220822,000000,1.8,2.1,1.74,2.06,1999337,0
+EOSE.US,D,20220823,000000,2.14,2.18,1.98,2.01,1389899,0
+EOSE.US,D,20220824,000000,2.05,2.18,2.05,2.18,2113161,0
+EOSE.US,D,20220825,000000,2.2,2.32,2.2,2.27,1956206,0
+EOSE.US,D,20220826,000000,2.25,2.31,2.05,2.11,1423051,0
+EOSE.US,D,20220829,000000,2.05,2.17,2.05,2.08,902176,0
+EOSE.US,D,20220830,000000,2.12,2.15,1.95,2.01,1054851,0
+EOSE.US,D,20220831,000000,2.03,2.11,2.02,2.06,763698,0
+EOSE.US,D,20220901,000000,2.02,2.03,1.855,1.94,1481355,0
+EOSE.US,D,20220902,000000,1.96,1.98,1.85,1.88,856164,0
+EOSE.US,D,20220906,000000,1.93,1.9699,1.83,1.88,717567,0
+EOSE.US,D,20220907,000000,1.86,2.125,1.86,2.09,1133698,0
+EOSE.US,D,20220908,000000,2.04,2.195,2.01,2.17,1143902,0
+EOSE.US,D,20220909,000000,2.21,2.4,2.1934,2.33,2689518,0
+EOSE.US,D,20220912,000000,2.36,2.36,2.17,2.22,1519530,0
+EOSE.US,D,20220913,000000,2.1,2.29,2.01,2.18,2943065,0
+EOSE.US,D,20220914,000000,2.35,2.85,2.31,2.5,27720087,0
+EOSE.US,D,20220915,000000,2.5,2.7894,2.46,2.48,9727176,0
+EOSE.US,D,20220916,000000,2.4,2.5194,2.3,2.34,5012810,0
+EOSE.US,D,20220919,000000,2.34,2.41,2.135,2.24,3770245,0
+EOSE.US,D,20220920,000000,2.22,2.25,2.01,2.03,2423140,0
+EOSE.US,D,20220921,000000,2.1,2.21,1.985,2.09,2298929,0
+EOSE.US,D,20220922,000000,2.02,2.0788,1.8,1.91,2972049,0
+EOSE.US,D,20220923,000000,1.8,1.85,1.73,1.78,1640517,0
+EOSE.US,D,20220926,000000,1.77,1.875,1.6,1.64,2417888,0
+EOSE.US,D,20220927,000000,1.7,1.7799,1.63,1.65,940354,0
+EOSE.US,D,20220928,000000,1.68,1.81,1.62,1.78,1892247,0
+EOSE.US,D,20220929,000000,1.71,1.71,1.6,1.67,2433519,0
+EOSE.US,D,20220930,000000,1.65,1.82,1.62,1.67,1392236,0
+EOSE.US,D,20221003,000000,1.75,1.78,1.65,1.74,681863,0
+EOSE.US,D,20221004,000000,1.81,1.94,1.81,1.93,1669466,0
+EOSE.US,D,20221005,000000,1.89,1.91,1.805,1.88,777638,0
+EOSE.US,D,20221006,000000,1.9,1.9799,1.755,1.8,1024437,0
+EOSE.US,D,20221007,000000,1.75,1.77,1.6425,1.67,1004935,0
+EOSE.US,D,20221010,000000,1.69,1.7,1.45,1.51,2227506,0
+EOSE.US,D,20221011,000000,1.48,1.53,1.4,1.45,1412304,0
+EOSE.US,D,20221012,000000,1.44,1.44,1.355,1.4,840979,0
+EOSE.US,D,20221013,000000,1.33,1.48,1.32,1.44,1082629,0
+EOSE.US,D,20221014,000000,1.46,1.53,1.35,1.38,660035,0
+EOSE.US,D,20221017,000000,1.435,1.4617,1.39,1.42,662771,0
+EOSE.US,D,20221018,000000,1.47,1.54,1.42,1.48,777424,0
+EOSE.US,D,20221019,000000,1.44,1.645,1.4,1.62,2832423,0
+EOSE.US,D,20221020,000000,1.58,1.605,1.42,1.43,1111930,0
+EOSE.US,D,20221021,000000,1.41,1.4495,1.35,1.43,1310363,0
+EOSE.US,D,20221024,000000,1.44,1.45,1.2801,1.39,1994820,0
+EOSE.US,D,20221025,000000,1.38,1.56,1.37,1.54,1731648,0
+EOSE.US,D,20221026,000000,1.41,1.695,1.41,1.49,1473354,0
+EOSE.US,D,20221027,000000,1.53,1.5596,1.45,1.46,657938,0
+EOSE.US,D,20221028,000000,1.48,1.51,1.4,1.42,854699,0
+EOSE.US,D,20221031,000000,1.42,1.565,1.39,1.55,1216829,0
+EOSE.US,D,20221101,000000,1.61,1.64,1.5301,1.56,787111,0
+EOSE.US,D,20221102,000000,1.55,1.59,1.46,1.47,559862,0
+EOSE.US,D,20221103,000000,1.48,1.57,1.45,1.46,746007,0
+EOSE.US,D,20221104,000000,1.5,1.55,1.4599,1.53,1156677,0
+EOSE.US,D,20221107,000000,1.55,1.66,1.47,1.63,1168357,0
+EOSE.US,D,20221108,000000,1.61,1.61,1.18,1.27,4719362,0
+EOSE.US,D,20221109,000000,1.23,1.265,1.16,1.17,1367464,0
+EOSE.US,D,20221110,000000,1.22,1.3197,1.13,1.29,2120620,0
+EOSE.US,D,20221111,000000,1.25,1.35,1.18,1.2,1530468,0
+EOSE.US,D,20221114,000000,1.22,1.25,1.17,1.18,1605774,0
+EOSE.US,D,20221115,000000,1.25,1.34,1.24,1.32,2096755,0
+EOSE.US,D,20221116,000000,1.3,1.3,1.19,1.21,1284012,0
+EOSE.US,D,20221117,000000,1.18,1.23,1.13,1.16,1493240,0
+EOSE.US,D,20221118,000000,1.2,1.2,1.07,1.11,1300121,0
+EOSE.US,D,20221121,000000,1.19,1.19,1.01,1.05,1710349,0
+EOSE.US,D,20221122,000000,1.05,1.095,1.01,1.06,830398,0
+EOSE.US,D,20221123,000000,1.09,1.09,1.02,1.06,867590,0
+EOSE.US,D,20221125,000000,1.05,1.08,1.0445,1.08,462975,0
+EOSE.US,D,20221128,000000,1.04,1.05,1.01,1.04,870168,0
+EOSE.US,D,20221129,000000,1.04,1.06,1,1.03,921652,0
+EOSE.US,D,20221130,000000,1.01,1.06,0.955,1.06,1794215,0
+EOSE.US,D,20221201,000000,1.07,1.07,1,1.04,1126200,0
+EOSE.US,D,20221202,000000,1.12,1.22,1.09,1.15,20705703,0
+EOSE.US,D,20221205,000000,1.15,1.24,1.11,1.15,6998924,0
+EOSE.US,D,20221206,000000,1.15,1.175,1.03,1.08,3965219,0
+EOSE.US,D,20221207,000000,1.07,1.17,1.055,1.15,2112817,0
+EOSE.US,D,20221208,000000,1.15,1.16,1.07,1.13,2617612,0
+EOSE.US,D,20221209,000000,1.09,1.11,1.02,1.03,2670551,0
+EOSE.US,D,20221212,000000,1.01,1.04,0.96,0.97,3388752,0
+EOSE.US,D,20221213,000000,1.01,1.03,0.9716,0.99,1762747,0
+EOSE.US,D,20221214,000000,1,1.13,0.96,1.08,3861536,0
+EOSE.US,D,20221215,000000,1.06,1.18,1.05,1.08,3460158,0
+EOSE.US,D,20221216,000000,1.07,1.17,1.04,1.15,1856282,0
+EOSE.US,D,20221219,000000,1.15,1.15,1.08,1.08,1082361,0
+EOSE.US,D,20221220,000000,1.08,1.13,1.05,1.08,1389596,0
+EOSE.US,D,20221221,000000,1.1,1.12,1.04,1.1,887834,0
+EOSE.US,D,20221222,000000,1.09,1.09,1.03,1.05,2944061,0
+EOSE.US,D,20221223,000000,1.06,1.08,1.0408,1.08,1220350,0
+EOSE.US,D,20221227,000000,1.05,1.15,1.05,1.13,2247929,0
+EOSE.US,D,20221228,000000,1.13,1.15,1.06,1.08,1836908,0
+EOSE.US,D,20221229,000000,1.07,1.21,1.065,1.17,6497572,0
+EOSE.US,D,20221230,000000,1.18,1.49,1.17,1.48,6857234,0
+EOSE.US,D,20230103,000000,1.4,1.425,1.33,1.36,2589899,0
+EOSE.US,D,20230104,000000,1.38,1.64,1.33,1.49,3180785,0
+EOSE.US,D,20230105,000000,1.46,1.46,1.36,1.41,2305681,0
+EOSE.US,D,20230106,000000,1.45,1.528,1.38,1.48,1817733,0
+EOSE.US,D,20230109,000000,1.44,1.47,1.38,1.42,1552238,0
+EOSE.US,D,20230110,000000,1.45,1.5,1.42,1.5,1501828,0
+EOSE.US,D,20230111,000000,1.47,1.59,1.41,1.58,1932082,0
+EOSE.US,D,20230112,000000,1.59,1.73,1.53,1.67,2445051,0
+EOSE.US,D,20230113,000000,1.71,1.817,1.6,1.66,2508357,0
+EOSE.US,D,20230117,000000,1.66,1.69,1.5,1.51,1654103,0
+EOSE.US,D,20230118,000000,1.52,1.57,1.35,1.37,2612597,0
+EOSE.US,D,20230119,000000,1.36,1.37,1.28,1.36,1494880,0
+EOSE.US,D,20230120,000000,1.36,1.555,1.32,1.52,2759246,0
+EOSE.US,D,20230123,000000,1.52,1.57,1.44,1.5,2007031,0
+EOSE.US,D,20230124,000000,1.49,1.4973,1.38,1.39,1105654,0
+EOSE.US,D,20230125,000000,1.39,1.41,1.28,1.36,1157839,0
+EOSE.US,D,20230126,000000,1.39,1.39,1.24,1.27,1569031,0
+EOSE.US,D,20230127,000000,1.27,1.39,1.2501,1.35,1369252,0
+EOSE.US,D,20230130,000000,1.35,1.42,1.28,1.4,975071,0
+EOSE.US,D,20230131,000000,1.4,1.5,1.38,1.47,1207686,0
+EOSE.US,D,20230201,000000,1.45,1.5,1.35,1.46,1745299,0
+EOSE.US,D,20230202,000000,1.46,1.57,1.31,1.33,4867972,0
+EOSE.US,D,20230203,000000,1.32,1.38,1.31,1.38,1230451,0
+EOSE.US,D,20230206,000000,1.35,1.37,1.31,1.35,1941090,0
+EOSE.US,D,20230207,000000,1.36,1.37,1.295,1.32,931429,0
+EOSE.US,D,20230208,000000,1.31,1.36,1.27,1.35,1005653,0
+EOSE.US,D,20230209,000000,1.36,1.41,1.32,1.33,1314262,0
+EOSE.US,D,20230210,000000,1.33,1.33,1.29,1.33,947723,0
+EOSE.US,D,20230213,000000,1.35,1.3715,1.29,1.32,728030,0
+EOSE.US,D,20230214,000000,1.29,1.36,1.29,1.35,538666,0
+EOSE.US,D,20230215,000000,1.31,1.41,1.31,1.41,1299410,0
+EOSE.US,D,20230216,000000,1.36,1.715,1.36,1.53,6109204,0
+EOSE.US,D,20230217,000000,1.69,2.09,1.61,1.95,13108341,0
+EOSE.US,D,20230221,000000,2.235,2.25,1.91,2.22,9509313,0
+EOSE.US,D,20230222,000000,2.15,2.185,1.85,2,4792440,0
+EOSE.US,D,20230223,000000,2,2.04,1.83,1.92,2187120,0
+EOSE.US,D,20230224,000000,1.86,2.14,1.82,2.06,3641809,0
+EOSE.US,D,20230227,000000,2.17,2.39,2.15,2.28,4933804,0
+EOSE.US,D,20230228,000000,2.35,2.35,2.0901,2.19,2413763,0
+EOSE.US,D,20230301,000000,2.06,2.09,1.54,1.76,8477606,0
+EOSE.US,D,20230302,000000,1.69,1.75,1.66,1.7,2297558,0
+EOSE.US,D,20230303,000000,1.73,1.94,1.73,1.86,2836828,0
+EOSE.US,D,20230306,000000,1.88,2.03,1.87,1.91,2670417,0
+EOSE.US,D,20230307,000000,1.9,2.05,1.87,2.05,2419753,0
+EOSE.US,D,20230308,000000,2,2.02,1.82,1.86,2512833,0
+EOSE.US,D,20230309,000000,1.88,1.95,1.78,1.83,1357622,0
+EOSE.US,D,20230310,000000,1.8,1.86,1.7,1.75,1532189,0
+EOSE.US,D,20230313,000000,1.68,1.87,1.6,1.86,2835540,0
+EOSE.US,D,20230314,000000,1.82,1.88,1.785,1.87,1791106,0
+EOSE.US,D,20230315,000000,1.8,2.01,1.7,1.8,2016262,0
+EOSE.US,D,20230316,000000,1.73,2.14,1.73,2.11,3578253,0
+EOSE.US,D,20230317,000000,2.14,2.34,2.085,2.24,5222722,0
+EOSE.US,D,20230320,000000,2.16,2.25,2.06,2.25,1931956,0
+EOSE.US,D,20230321,000000,2.25,2.58,2.16,2.42,3939299,0
+EOSE.US,D,20230322,000000,2.42,2.71,2.34,2.49,3809141,0
+EOSE.US,D,20230323,000000,2.54,2.67,2.3,2.37,3181297,0
+EOSE.US,D,20230324,000000,2.35,2.3699,2.13,2.36,2470569,0
+EOSE.US,D,20230327,000000,2.39,2.39,2.01,2.02,3339427,0
+EOSE.US,D,20230328,000000,2.01,2.07,1.95,1.95,2413008,0
+EOSE.US,D,20230329,000000,2,2.14,1.88,2.1,3076958,0
+EOSE.US,D,20230330,000000,2.15,2.5,2.15,2.35,3468106,0
+EOSE.US,D,20230331,000000,2.385,2.62,2.36,2.57,2566605,0
+EOSE.US,D,20230403,000000,2.62,2.78,2.5615,2.76,4053401,0
+EOSE.US,D,20230404,000000,2.78,2.78,2.55,2.7,3113715,0
+EOSE.US,D,20230405,000000,2.66,2.6799,2.41,2.52,2202352,0
+EOSE.US,D,20230406,000000,2.48,2.5,2.32,2.47,2145137,0
+EOSE.US,D,20230410,000000,2.56,3.22,2.55,3.08,8126830,0
+EOSE.US,D,20230411,000000,2.75,3.23,2.65,3.13,6352459,0
+EOSE.US,D,20230412,000000,3.24,3.29,2.6,2.61,9839464,0
+EOSE.US,D,20230413,000000,2.8,2.9399,2.56,2.76,5063963,0
+EOSE.US,D,20230414,000000,2.76,2.84,2.58,2.62,5937180,0
+EOSE.US,D,20230417,000000,2.67,2.94,2.61,2.93,5087475,0
+EOSE.US,D,20230418,000000,2.98,3.01,2.775,2.86,3352048,0
+EOSE.US,D,20230419,000000,2.77,2.8,2.5,2.68,5402044,0
+EOSE.US,D,20230420,000000,2.58,2.66,2.36,2.41,5840954,0
+EOSE.US,D,20230421,000000,2.4,2.425,2.28,2.34,2961790,0
+EOSE.US,D,20230424,000000,2.35,2.35,2,2.11,8572467,0
+EOSE.US,D,20230425,000000,2.09,2.09,1.75,1.9,8292460,0
+EOSE.US,D,20230426,000000,1.92,1.92,1.75,1.78,4816819,0
+EOSE.US,D,20230427,000000,1.77,1.865,1.69,1.75,6458411,0
+EOSE.US,D,20230428,000000,1.75,1.75,1.56,1.69,4962946,0
+EOSE.US,D,20230501,000000,1.69,1.85,1.67,1.71,3938544,0
+EOSE.US,D,20230502,000000,1.73,1.74,1.54,1.58,4590518,0
+EOSE.US,D,20230503,000000,1.59,1.755,1.52,1.72,4915130,0
+EOSE.US,D,20230504,000000,1.74,1.8867,1.67,1.84,5314056,0
+EOSE.US,D,20230505,000000,1.94,2.07,1.9,2.03,4989288,0
+EOSE.US,D,20230508,000000,2.05,2.06,1.82,1.92,3748639,0
+EOSE.US,D,20230509,000000,1.92,1.92,1.7701,1.8,2768816,0
+EOSE.US,D,20230510,000000,1.95,2.19,1.9,2.15,7645403,0
+EOSE.US,D,20230511,000000,2.1,2.2137,2.01,2.17,5528028,0
+EOSE.US,D,20230512,000000,2.18,2.52,2.13,2.44,7329261,0
+EOSE.US,D,20230515,000000,2.08,2.49,2.07,2.31,12578947,0
+EOSE.US,D,20230516,000000,2.3,2.46,2.15,2.18,5384940,0
+EOSE.US,D,20230517,000000,2.13,2.2,2.07,2.15,4737785,0
+EOSE.US,D,20230518,000000,2.12,2.42,2.02,2.32,9773376,0
+EOSE.US,D,20230519,000000,2.32,2.455,2.14,2.21,15938335,0
+EOSE.US,D,20230522,000000,2.24,2.24,2.05,2.11,5442526,0
+EOSE.US,D,20230523,000000,2.11,2.295,2.07,2.08,5259135,0
+EOSE.US,D,20230524,000000,2.1,2.12,1.94,1.99,5379671,0
+EOSE.US,D,20230525,000000,2,2,1.84,1.89,5923373,0
+EOSE.US,D,20230526,000000,1.9,1.975,1.77,1.89,3373055,0
+EOSE.US,D,20230530,000000,1.98,2.13,1.97,2.08,3749328,0
+EOSE.US,D,20230531,000000,2.14,2.22,2.02,2.21,4438727,0
+EOSE.US,D,20230601,000000,2.23,2.4,2.14,2.31,5550214,0
+EOSE.US,D,20230602,000000,2.32,2.445,2.12,2.43,5689286,0
+EOSE.US,D,20230605,000000,2.43,2.58,2.375,2.43,4244364,0
+EOSE.US,D,20230606,000000,2.42,2.615,2.29,2.59,4143420,0
+EOSE.US,D,20230607,000000,2.6,2.93,2.5807,2.8,5403776,0
+EOSE.US,D,20230608,000000,2.74,2.9,2.63,2.84,5243179,0
+EOSE.US,D,20230609,000000,2.85,2.89,2.705,2.71,4186599,0
+EOSE.US,D,20230612,000000,2.82,3.22,2.8,2.99,11305985,0
+EOSE.US,D,20230613,000000,3.05,3.29,3,3.2,6857093,0
+EOSE.US,D,20230614,000000,3.24,3.27,2.88,3.15,7157759,0
+EOSE.US,D,20230615,000000,3.08,3.28,3.05,3.22,4444964,0
+EOSE.US,D,20230616,000000,3.19,3.47,3.15,3.34,11935770,0
+EOSE.US,D,20230620,000000,3.25,3.31,2.97,3.26,6790123,0
+EOSE.US,D,20230621,000000,3.24,3.5399,3.21,3.51,6590225,0
+EOSE.US,D,20230622,000000,3.46,3.75,3.285,3.6,6287571,0
+EOSE.US,D,20230623,000000,3.58,3.805,3.28,3.51,23768854,0
+EOSE.US,D,20230626,000000,3.495,4.22,3.36,4.06,9977999,0
+EOSE.US,D,20230627,000000,4.08,4.69,4.06,4.54,10930759,0
+EOSE.US,D,20230628,000000,4.61,5.14,4.57,5.03,12684020,0
+EOSE.US,D,20230629,000000,5.14,5.665,4.83,4.93,15724236,0
+EOSE.US,D,20230630,000000,4.785,4.82,3.84,4.34,15380869,0
+EOSE.US,D,20230703,000000,4.42,4.56,4.1601,4.34,4046690,0
+EOSE.US,D,20230705,000000,4.25,4.51,4.06,4.26,5334324,0
+EOSE.US,D,20230706,000000,4.16,4.1699,3.85,4.02,7700185,0
+EOSE.US,D,20230707,000000,4.05,4.61,4.02,4.54,7622692,0
+EOSE.US,D,20230710,000000,4.65,5.018,4.65,4.9,5990471,0
+EOSE.US,D,20230711,000000,4.81,4.81,4.19,4.65,6910943,0
+EOSE.US,D,20230712,000000,4.75,5.05,4.105,4.14,9140314,0
+EOSE.US,D,20230713,000000,4.2,4.26,3.78,3.87,9535644,0
+EOSE.US,D,20230714,000000,3.85,4.03,3.515,3.6,8785353,0
+EOSE.US,D,20230717,000000,3.51,3.735,3.37,3.58,6255855,0
+EOSE.US,D,20230718,000000,3.6,4.14,3.51,3.53,7834676,0
+EOSE.US,D,20230719,000000,3.5,3.85,3.19,3.28,13079250,0
+EOSE.US,D,20230720,000000,3.31,3.57,3.1,3.16,6883398,0
+EOSE.US,D,20230721,000000,3.18,3.305,2.98,3.15,6961894,0
+EOSE.US,D,20230724,000000,3.13,3.45,3,3.12,5420647,0
+EOSE.US,D,20230725,000000,3.11,3.275,3.1,3.18,4359021,0
+EOSE.US,D,20230726,000000,3.14,3.54,3.13,3.48,5602769,0
+EOSE.US,D,20230727,000000,3.59,3.64,1.24,2.65,55814383,0
+EOSE.US,D,20230728,000000,2.24,2.41,2.03,2.26,16476066,0
+EOSE.US,D,20230731,000000,2.72,2.89,2.44,2.46,14818862,0
+EOSE.US,D,20230801,000000,2.41,2.58,2.31,2.56,6004794,0
+EOSE.US,D,20230802,000000,2.54,2.66,2.45,2.65,6169641,0
+EOSE.US,D,20230803,000000,2.6,2.7875,2.525,2.55,5132955,0
+EOSE.US,D,20230804,000000,2.51,2.59,2.42,2.46,4013262,0
+EOSE.US,D,20230807,000000,2.46,2.46,2.22,2.25,5551548,0
+EOSE.US,D,20230808,000000,2.22,2.34,2.16,2.31,4099928,0
+EOSE.US,D,20230809,000000,2.35,2.35,2.2,2.32,3615757,0
+EOSE.US,D,20230810,000000,2.3,2.37,2.23,2.25,3241528,0
+EOSE.US,D,20230811,000000,2.22,2.44,2.18,2.39,4175608,0
+EOSE.US,D,20230814,000000,2.41,2.44,2.24,2.38,5027013,0
+EOSE.US,D,20230815,000000,2.45,2.92,2.245,2.78,12476298,0
+EOSE.US,D,20230816,000000,2.72,3.199,2.68,2.7,10259580,0
+EOSE.US,D,20230817,000000,2.78,2.89,2.59,2.63,6795550,0
+EOSE.US,D,20230818,000000,2.59,3.04,2.53,2.99,10301834,0
+EOSE.US,D,20230821,000000,3.31,3.35,2.95,3.18,13827735,0
+EOSE.US,D,20230822,000000,3.22,3.27,2.955,3.11,6209059,0
+EOSE.US,D,20230823,000000,3.12,3.49,3.08,3.28,9631814,0
+EOSE.US,D,20230824,000000,3.53,3.67,2.95,3.09,11760582,0
+EOSE.US,D,20230825,000000,3.15,3.53,3.05,3.51,6349344,0
+EOSE.US,D,20230828,000000,3.5,3.83,3.35,3.54,8835440,0
+EOSE.US,D,20230829,000000,3.54,3.75,3.23,3.68,6158269,0
+EOSE.US,D,20230830,000000,3.74,3.79,3.29,3.37,6545995,0
+EOSE.US,D,20230831,000000,3.36,3.5204,3.25,3.25,14037773,0
+EOSE.US,D,20230901,000000,4.79,4.81,3.62,3.85,56183724,0
+EOSE.US,D,20230905,000000,3.71,4.185,3.3,3.4,15138117,0
+EOSE.US,D,20230906,000000,3.39,3.51,2.6,2.67,16841463,0
+EOSE.US,D,20230907,000000,2.76,2.845,2.43,2.81,11927848,0
+EOSE.US,D,20230908,000000,3.15,3.1623,2.64,2.76,15921490,0
+EOSE.US,D,20230911,000000,2.77,2.9375,2.65,2.74,12144696,0
+EOSE.US,D,20230912,000000,2.69,2.78,2.5613,2.64,5277551,0
+EOSE.US,D,20230913,000000,2.65,2.695,2.5,2.52,7203186,0
+EOSE.US,D,20230914,000000,2.54,2.75,2.5,2.6,6487101,0
+EOSE.US,D,20230915,000000,2.63,2.73,2.48,2.59,8149933,0
+EOSE.US,D,20230918,000000,2.58,2.58,2.24,2.28,10259235,0
+EOSE.US,D,20230919,000000,2.3,2.705,2.28,2.4,15950069,0
+EOSE.US,D,20230920,000000,2.39,2.4,2.13,2.14,9114676,0
+EOSE.US,D,20230921,000000,2.03,2.36,2,2.24,11265962,0
+EOSE.US,D,20230922,000000,2.24,2.36,2.1002,2.27,12205602,0
+EOSE.US,D,20230925,000000,2.27,2.43,2.25,2.36,6247691,0
+EOSE.US,D,20230926,000000,2.33,2.525,2.3,2.34,7194524,0
+EOSE.US,D,20230927,000000,2.36,2.43,2.1,2.205,6204759,0
+EOSE.US,D,20230928,000000,2.19,2.29,2.12,2.24,6752414,0
+EOSE.US,D,20230929,000000,2.22,2.32,2.09,2.15,5201874,0
+EOSE.US,D,20231002,000000,2.19,2.23,2.11,2.22,4049189,0
+EOSE.US,D,20231003,000000,2.17,2.3032,2.15,2.21,3890641,0
+EOSE.US,D,20231004,000000,2.21,2.23,2.03,2.13,4964189,0
+EOSE.US,D,20231005,000000,2.12,2.17,1.85,1.93,7490573,0
+EOSE.US,D,20231006,000000,1.89,2.145,1.85,2.07,4687726,0
+EOSE.US,D,20231009,000000,2.02,2.2,1.96,2.05,5134658,0
+EOSE.US,D,20231010,000000,2.15,2.27,2.0957,2.17,7271414,0
+EOSE.US,D,20231011,000000,2.2,2.26,2.08,2.14,3502565,0
+EOSE.US,D,20231012,000000,2.12,2.13,1.89,1.905,4613704,0
+EOSE.US,D,20231013,000000,1.92,1.95,1.82,1.82,3879592,0
+EOSE.US,D,20231016,000000,1.82,1.86,1.72,1.79,5135264,0
+EOSE.US,D,20231017,000000,1.75,2.025,1.75,1.92,6414338,0
+EOSE.US,D,20231018,000000,1.93,1.93,1.745,1.78,5551297,0
+EOSE.US,D,20231019,000000,1.8,1.8,1.6805,1.72,4895009,0
+EOSE.US,D,20231020,000000,1.65,1.74,1.56,1.65,6680130,0
+EOSE.US,D,20231023,000000,1.62,1.69,1.49,1.6,5242108,0
+EOSE.US,D,20231024,000000,1.6,1.69,1.52,1.58,4746185,0
+EOSE.US,D,20231025,000000,1.55,1.67,1.515,1.58,4502274,0
+EOSE.US,D,20231026,000000,1.56,1.67,1.56,1.63,3726795,0
+EOSE.US,D,20231027,000000,1.63,1.71,1.53,1.55,3110669,0
+EOSE.US,D,20231030,000000,1.58,1.625,1.5,1.59,3532707,0
+EOSE.US,D,20231031,000000,1.6,1.78,1.57,1.76,3921590,0
+EOSE.US,D,20231101,000000,1.76,1.8,1.63,1.7,2951488,0
+EOSE.US,D,20231102,000000,1.75,1.9,1.75,1.85,4221496,0
+EOSE.US,D,20231103,000000,1.93,2.09,1.92,1.97,4670829,0
+EOSE.US,D,20231106,000000,2.09,2.09,1.68,1.79,4985011,0
+EOSE.US,D,20231107,000000,1.76,1.76,1.255,1.34,14186074,0
+EOSE.US,D,20231108,000000,1.28,1.35,1.12,1.29,10981037,0
+EOSE.US,D,20231109,000000,1.31,1.49,1.265,1.355,6858838,0
+EOSE.US,D,20231110,000000,1.34,1.35,1.23,1.28,3172268,0
+EOSE.US,D,20231113,000000,1.29,1.29,1.17,1.18,4213472,0
+EOSE.US,D,20231114,000000,1.2,1.34,1.17,1.22,7928980,0
+EOSE.US,D,20231115,000000,1.26,1.36,1.19,1.2,5844033,0
+EOSE.US,D,20231116,000000,1.2,1.26,1.13,1.21,3541954,0
+EOSE.US,D,20231117,000000,1.22,1.23,1.14,1.17,5228104,0
+EOSE.US,D,20231120,000000,1.17,1.21,1.14,1.15,3182144,0
+EOSE.US,D,20231121,000000,1.14,1.15,1.07,1.11,3647002,0
+EOSE.US,D,20231122,000000,1.11,1.14,1.04,1.06,2976651,0
+EOSE.US,D,20231124,000000,1.08,1.16,1.0422,1.1,1947881,0
+EOSE.US,D,20231127,000000,1.11,1.12,1.06,1.08,2182378,0
+EOSE.US,D,20231128,000000,1.08,1.09,1,1.02,3564576,0
+EOSE.US,D,20231129,000000,1.02,1.13,1.02,1.11,4471241,0
+EOSE.US,D,20231130,000000,1.13,1.14,1.06,1.1,2432370,0
+EOSE.US,D,20231201,000000,1.1,1.17,1.06,1.16,5435201,0
+EOSE.US,D,20231204,000000,1.11,1.26,1.1,1.19,4573458,0
+EOSE.US,D,20231205,000000,1.25,1.3,1.12,1.14,6651112,0
+EOSE.US,D,20231206,000000,1.15,1.16,0.97,1.1,9353102,0
+EOSE.US,D,20231207,000000,1.08,1.125,1.07,1.095,2631553,0
+EOSE.US,D,20231208,000000,1.09,1.24,1.06,1.22,4375317,0
+EOSE.US,D,20231211,000000,1.24,1.31,1.115,1.2,9074664,0
+EOSE.US,D,20231212,000000,1.2,1.2,0.925,1.12,12818858,0
+EOSE.US,D,20231213,000000,1.18,1.53,1.15,1.48,16782602,0
+EOSE.US,D,20231214,000000,1.53,1.76,1.53,1.68,11425023,0
+EOSE.US,D,20231215,000000,1.13,1.14,1.01,1.13,43376509,0
+EOSE.US,D,20231218,000000,1.13,1.13,1.1,1.12,7460438,0
+EOSE.US,D,20231219,000000,1.12,1.15,1.09,1.13,6194566,0
+EOSE.US,D,20231220,000000,1.12,1.15,1.07,1.1,6641686,0
+EOSE.US,D,20231221,000000,1.14,1.2,1.1,1.11,5910864,0
+EOSE.US,D,20231222,000000,1.1,1.21,1.095,1.17,8149698,0
+EOSE.US,D,20231226,000000,1.18,1.27,1.18,1.21,4923028,0
+EOSE.US,D,20231227,000000,1.21,1.22,1.12,1.13,6830252,0
+EOSE.US,D,20231228,000000,1.16,1.19,1.12,1.155,9393481,0
+EOSE.US,D,20231229,000000,1.14,1.21,1.07,1.09,8395889,0
+EOSE.US,D,20240102,000000,1.11,1.14,1.04,1.05,4928137,0
+EOSE.US,D,20240103,000000,1.05,1.065,0.95,0.9945,15331152,0
+EOSE.US,D,20240104,000000,1,1.02,0.94,0.95,8771093,0
+EOSE.US,D,20240105,000000,0.965,1.01,0.9223,0.9408,5723821,0
+EOSE.US,D,20240108,000000,0.95,0.9988,0.91,0.9981,4143009,0
+EOSE.US,D,20240109,000000,1,1.0064,0.9303,0.95,4244991,0
+EOSE.US,D,20240110,000000,0.9635,0.9635,0.9105,0.9261,3853124,0
+EOSE.US,D,20240111,000000,0.93,0.93,0.8602,0.8706,6951734,0
+EOSE.US,D,20240112,000000,0.891,0.8977,0.7875,0.7888,8364304,0
+EOSE.US,D,20240116,000000,0.8,0.8099,0.76,0.7724,4587068,0
+EOSE.US,D,20240117,000000,0.8011,0.8946,0.7251,0.8881,12177309,0
+EOSE.US,D,20240118,000000,0.92,0.95,0.831401,0.8876,3708769,0
+EOSE.US,D,20240119,000000,0.8846,0.93,0.851,0.922,4213757,0
+EOSE.US,D,20240122,000000,0.9605,1.09,0.9325,1.05,6218084,0
+EOSE.US,D,20240123,000000,1.08,1.1,1.04,1.08,3715725,0
+EOSE.US,D,20240124,000000,1.1,1.1,0.97,0.9912,4463884,0
+EOSE.US,D,20240125,000000,0.9837,1.08,0.97,1.08,3056393,0
+EOSE.US,D,20240126,000000,1.08,1.14,1.03,1.04,2847267,0
+EOSE.US,D,20240129,000000,1.05,1.14,1.015,1.14,4198875,0
+EOSE.US,D,20240130,000000,1.14,1.17,1.08,1.15,3850983,0
+EOSE.US,D,20240131,000000,1.14,1.2,1.1,1.11,8131196,0
+EOSE.US,D,20240201,000000,1.14,1.27,1.1,1.25,8607789,0
+EOSE.US,D,20240202,000000,1.23,1.26,1.17,1.21,4865012,0
+EOSE.US,D,20240205,000000,1.22,1.245,1.13,1.18,5504706,0
+EOSE.US,D,20240206,000000,1.17,1.21,1.15,1.18,2020162,0
+EOSE.US,D,20240207,000000,1.2,1.2299,1.13,1.14,3327319,0
+EOSE.US,D,20240208,000000,1.16,1.25,1.15,1.22,4999274,0
+EOSE.US,D,20240209,000000,1.25,1.25,1.15,1.16,3085999,0
+EOSE.US,D,20240212,000000,1.16,1.21,1.11,1.13,5029844,0
+EOSE.US,D,20240213,000000,1.08,1.12,0.9801,0.9881,8511930,0
+EOSE.US,D,20240214,000000,1.05,1.05,0.985,1.02,5425760,0
+EOSE.US,D,20240215,000000,1.03,1.06,1,1.03,3288125,0
+EOSE.US,D,20240216,000000,1.03,1.04,0.9151,0.955,11587499,0
+EOSE.US,D,20240220,000000,0.9589,0.9973,0.9408,0.9606,7107174,0
+EOSE.US,D,20240221,000000,0.9795,0.98,0.9205,0.9276,3900242,0
+EOSE.US,D,20240222,000000,0.927,0.9416,0.8501,0.9003,5362453,0
+EOSE.US,D,20240223,000000,0.9,0.9592,0.862,0.9395,4087625,0
+EOSE.US,D,20240226,000000,0.978,1.02,0.9495,0.9771,4623852,0
+EOSE.US,D,20240227,000000,1,1.02,0.96,0.9881,3055253,0
+EOSE.US,D,20240228,000000,0.9838,1.01,0.951599,0.994,2748181,0
+EOSE.US,D,20240229,000000,1,1.03,0.94,0.9522,3550533,0
+EOSE.US,D,20240301,000000,0.9761,1.04,0.9405,1.02,3713481,0
+EOSE.US,D,20240304,000000,1.05,1.07,1,1.01,5221492,0
+EOSE.US,D,20240305,000000,1.04,1.22,1.03,1.08,12554413,0
+EOSE.US,D,20240306,000000,1.1,1.17,1.07,1.11,5573517,0
+EOSE.US,D,20240307,000000,1.14,1.145,1.05,1.07,3623469,0
+EOSE.US,D,20240308,000000,1.1,1.16,1.02,1.04,5479247,0
+EOSE.US,D,20240311,000000,1.05,1.1,0.9372,0.956,6163432,0
+EOSE.US,D,20240312,000000,0.972,1.02,0.9302,1,3888353,0
+EOSE.US,D,20240313,000000,1,1.06,0.9809,1,3338318,0
+EOSE.US,D,20240314,000000,1,1.02,0.9621,0.9947,5017670,0
+EOSE.US,D,20240315,000000,0.99,1.08,0.99,0.9961,8669074,0
+EOSE.US,D,20240318,000000,1.03,1.03,0.94,0.9648,4216022,0
+EOSE.US,D,20240319,000000,0.9573,1.03,0.9562,0.998,4931479,0
+EOSE.US,D,20240320,000000,1,1.035,0.97,1.02,3583185,0
+EOSE.US,D,20240321,000000,1,1.08,0.981,1.04,5496364,0
+EOSE.US,D,20240322,000000,1.06,1.06,0.9912,0.9999,3602775,0
+EOSE.US,D,20240325,000000,0.99,1.02,0.9803,0.9962,2658320,0
+EOSE.US,D,20240326,000000,0.99,1.0099,0.9505,0.9712,3378612,0
+EOSE.US,D,20240327,000000,0.988,1.06,0.983,1.03,6240881,0
+EOSE.US,D,20240328,000000,1.02,1.09,1.015,1.03,3635919,0
+EOSE.US,D,20240401,000000,1.095,1.12,0.976,0.9943,10579821,0
+EOSE.US,D,20240402,000000,0.97,1.01,0.9302,0.9855,3926849,0
+EOSE.US,D,20240403,000000,0.9782,0.98,0.94,0.9626,3522656,0
+EOSE.US,D,20240404,000000,0.96,1.01,0.9404,0.9835,5288749,0
+EOSE.US,D,20240405,000000,1,1.01,0.956,1.01,3326435,0
+EOSE.US,D,20240408,000000,1.01,1.0393,0.9705,0.9946,3239346,0
+EOSE.US,D,20240409,000000,0.9891,1.02,0.911,0.9374,6438094,0
+EOSE.US,D,20240410,000000,0.93,0.9455,0.88,0.9097,5308756,0
+EOSE.US,D,20240411,000000,0.92,0.9592,0.9,0.921,7140140,0
+EOSE.US,D,20240412,000000,0.9164,0.95495,0.8507,0.8833,7620345,0
+EOSE.US,D,20240415,000000,0.8807,0.90969,0.7911,0.8319,6690102,0
+EOSE.US,D,20240416,000000,0.8482,0.856,0.8,0.8111,4400906,0
+EOSE.US,D,20240417,000000,0.83,0.8412,0.7945,0.8238,3373222,0
+EOSE.US,D,20240418,000000,0.84,0.84,0.7613,0.7698,3529375,0
+EOSE.US,D,20240419,000000,0.77,0.7968,0.73,0.7303,4523286,0
+EOSE.US,D,20240422,000000,0.752,0.7797,0.7001,0.771,5548545,0
+EOSE.US,D,20240423,000000,0.7515,0.8392,0.7213,0.7666,5519593,0
+EOSE.US,D,20240424,000000,0.79,0.79,0.7013,0.7604,4143638,0
+EOSE.US,D,20240425,000000,0.7426,0.7698,0.705,0.7481,4050042,0
+EOSE.US,D,20240426,000000,0.75,0.83,0.72,0.8058,3297214,0
+EOSE.US,D,20240429,000000,0.81,0.865,0.7455,0.7899,3950327,0
+EOSE.US,D,20240430,000000,0.7921,0.7921,0.7411,0.7732,2510390,0
+EOSE.US,D,20240501,000000,0.765,0.7799,0.6426,0.655,10359985,0
+EOSE.US,D,20240502,000000,0.682,0.718,0.6577,0.6906,6425997,0
+EOSE.US,D,20240503,000000,0.7311,0.7599,0.7,0.7436,6484254,0
+EOSE.US,D,20240506,000000,0.76,0.7784,0.7116,0.7298,3703774,0
+EOSE.US,D,20240507,000000,0.7233,0.7338,0.66,0.6609,4706628,0
+EOSE.US,D,20240508,000000,0.66,0.662,0.61,0.6447,6515208,0
+EOSE.US,D,20240509,000000,0.6462,0.6858,0.6201,0.6778,3731794,0
+EOSE.US,D,20240510,000000,0.6825,0.7384,0.6508,0.7249,8860561,0
+EOSE.US,D,20240513,000000,0.7384,0.7529,0.702,0.7202,6156124,0
+EOSE.US,D,20240514,000000,0.75,0.87,0.75,0.82,11381408,0
+EOSE.US,D,20240515,000000,0.815,0.82,0.7227,0.7227,8522447,0
+EOSE.US,D,20240516,000000,0.7401,0.775,0.702,0.7056,4557292,0
+EOSE.US,D,20240517,000000,0.7325,0.7808,0.6914,0.7137,19244870,0
+EOSE.US,D,20240520,000000,0.7112,0.7371,0.681,0.7173,4470562,0
+EOSE.US,D,20240521,000000,0.7129,0.726,0.6901,0.7013,2498716,0
+EOSE.US,D,20240522,000000,0.7065,0.7494,0.692101,0.7276,5251369,0
+EOSE.US,D,20240523,000000,0.721,0.7275,0.6856,0.694,3697508,0
+EOSE.US,D,20240524,000000,0.7,0.7198,0.69,0.7093,3065280,0
+EOSE.US,D,20240528,000000,0.713,0.7281,0.7,0.7001,4203191,0
+EOSE.US,D,20240529,000000,0.7,0.714,0.6821,0.7024,3670470,0
+EOSE.US,D,20240530,000000,0.71,0.75,0.7011,0.7322,4822091,0
+EOSE.US,D,20240531,000000,0.73,0.7444,0.699,0.7117,5875375,0
+EOSE.US,D,20240603,000000,0.731,0.7673,0.7,0.7372,5238987,0
+EOSE.US,D,20240604,000000,0.7297,0.7297,0.695,0.7035,5107198,0
+EOSE.US,D,20240605,000000,0.71,0.7111,0.6911,0.702,2593273,0
+EOSE.US,D,20240606,000000,0.6863,0.705,0.658,0.69,3529828,0
+EOSE.US,D,20240607,000000,0.69,0.701,0.675,0.6853,2059419,0
+EOSE.US,D,20240610,000000,0.7,0.8,0.6853,0.7917,7051600,0
+EOSE.US,D,20240611,000000,0.79,0.9185,0.7613,0.89,7352739,0
+EOSE.US,D,20240612,000000,0.92,0.99,0.87,0.9198,9837631,0
+EOSE.US,D,20240613,000000,0.94,0.9484,0.89,0.9389,2790321,0
+EOSE.US,D,20240614,000000,0.9375,0.9375,0.8011,0.8144,5231456,0
+EOSE.US,D,20240617,000000,0.8161,0.8279,0.7401,0.7639,8609570,0
+EOSE.US,D,20240618,000000,0.79,0.818699,0.76,0.7881,4449597,0
+EOSE.US,D,20240620,000000,0.7901,0.93,0.7715,0.9145,6164059,0
+EOSE.US,D,20240621,000000,0.915,0.9544,0.8512,0.8559,11555968,0
+EOSE.US,D,20240624,000000,0.98,1.16,0.9601,1.05,43377649,0
+EOSE.US,D,20240625,000000,1.05,1.34,1,1.32,17819387,0
+EOSE.US,D,20240626,000000,1.34,1.49,1.28,1.28,13357152,0
+EOSE.US,D,20240627,000000,1.29,1.37,1.15,1.36,16326099,0
+EOSE.US,D,20240628,000000,1.368,1.41,1.27,1.27,20424024,0
+EOSE.US,D,20240701,000000,1.37,1.54,1.37,1.46,14133944,0
+EOSE.US,D,20240702,000000,1.51,1.62,1.4,1.55,10556160,0
+EOSE.US,D,20240703,000000,1.6,1.785,1.561,1.77,7525157,0
+EOSE.US,D,20240705,000000,1.8,2.03,1.76,1.92,18580551,0
+EOSE.US,D,20240708,000000,2.04,2.08,1.84,1.94,13707970,0
+EOSE.US,D,20240709,000000,1.9,1.96,1.77,1.92,8324007,0
+EOSE.US,D,20240710,000000,1.92,2.06,1.86,2.06,8430482,0
+EOSE.US,D,20240711,000000,2.125,2.22,2.08,2.12,8749153,0
+EOSE.US,D,20240712,000000,2.12,2.33,2.12,2.31,9958262,0
+EOSE.US,D,20240715,000000,2.4,2.41,2.03,2.06,12751883,0
+EOSE.US,D,20240716,000000,2.02,2.175,1.76,1.95,20154556,0
+EOSE.US,D,20240717,000000,1.85,2.04,1.84,1.96,8797994,0
+EOSE.US,D,20240718,000000,1.945,2.05,1.795,1.86,9398078,0
+EOSE.US,D,20240719,000000,1.86,1.935,1.77,1.9,5467792,0
+EOSE.US,D,20240722,000000,1.91,1.95,1.8,1.87,6033322,0
+EOSE.US,D,20240723,000000,1.85,1.865,1.705,1.72,9350913,0
+EOSE.US,D,20240724,000000,1.71,1.86,1.65,1.85,8615311,0
+EOSE.US,D,20240725,000000,1.85,1.97,1.72,1.74,8818907,0
+EOSE.US,D,20240726,000000,1.76,1.86,1.7521,1.8,3735194,0
+EOSE.US,D,20240729,000000,1.8,1.83,1.73,1.79,3000224,0
+EOSE.US,D,20240730,000000,1.75,1.8889,1.75,1.83,3248080,0
+EOSE.US,D,20240731,000000,1.83,2.02,1.815,1.97,5709347,0
+EOSE.US,D,20240801,000000,2.05,2.05,1.75,1.82,8606979,0
+EOSE.US,D,20240802,000000,1.72,1.85,1.64,1.83,5474179,0
+EOSE.US,D,20240805,000000,1.61,1.81,1.5149,1.79,7763524,0
+EOSE.US,D,20240806,000000,1.78,1.82,1.73,1.78,3712959,0
+EOSE.US,D,20240807,000000,1.65,1.72,1.44,1.445,12193166,0
+EOSE.US,D,20240808,000000,1.48,1.48,1.395,1.41,6425325,0
+EOSE.US,D,20240809,000000,1.41,1.53,1.4,1.52,5131011,0
+EOSE.US,D,20240812,000000,1.58,1.708,1.54,1.68,7466828,0
+EOSE.US,D,20240813,000000,1.67,1.78,1.62,1.78,4334895,0
+EOSE.US,D,20240814,000000,1.81,1.83,1.715,1.8,4213931,0
+EOSE.US,D,20240815,000000,1.8,1.9,1.77,1.88,4780933,0
+EOSE.US,D,20240816,000000,1.905,2.03,1.88,1.93,5678561,0
+EOSE.US,D,20240819,000000,1.92,2.04,1.9,1.98,3819890,0
+EOSE.US,D,20240820,000000,1.99,2.02,1.82,1.89,4697332,0
+EOSE.US,D,20240821,000000,1.98,2.43,1.97,2.39,20088458,0
+EOSE.US,D,20240822,000000,2.36,2.55,2.27,2.42,10674874,0
+EOSE.US,D,20240823,000000,2.41,2.51,2.34,2.36,6457130,0
+EOSE.US,D,20240826,000000,2.36,2.415,2.275,2.34,4792137,0
+EOSE.US,D,20240827,000000,2.28,2.315,2.16,2.3,6241949,0
+EOSE.US,D,20240828,000000,2.29,2.31,2.16,2.19,3912038,0
+EOSE.US,D,20240829,000000,2.32,2.81,2.28,2.77,24764280,0
+EOSE.US,D,20240830,000000,2.76,2.81,2.545,2.67,11200159,0
+EOSE.US,D,20240903,000000,2.64,2.705,2.41,2.46,8338743,0
+EOSE.US,D,20240904,000000,2.45,2.57,2.36,2.44,5429314,0
+EOSE.US,D,20240905,000000,2.44,2.51,2.31,2.33,5083978,0
+EOSE.US,D,20240906,000000,2.3,2.37,2.1601,2.17,5698276,0
+EOSE.US,D,20240909,000000,2.18,2.29,2.1,2.13,4643827,0
+EOSE.US,D,20240910,000000,2.13,2.45,2.105,2.39,6200804,0
+EOSE.US,D,20240911,000000,2.42,2.59,2.31,2.58,5889745,0
+EOSE.US,D,20240912,000000,2.62,2.65,2.5,2.65,5159276,0
+EOSE.US,D,20240913,000000,2.66,2.78,2.58,2.73,6621995,0
+EOSE.US,D,20240916,000000,2.72,2.79,2.53,2.75,7749053,0
+EOSE.US,D,20240917,000000,2.75,2.77,2.47,2.53,8181384,0
+EOSE.US,D,20240918,000000,2.51,2.61,2.43,2.45,5499758,0
+EOSE.US,D,20240919,000000,2.53,2.54,2.37,2.4,5925231,0
+EOSE.US,D,20240920,000000,2.35,2.41,2.2803,2.39,8382928,0
+EOSE.US,D,20240923,000000,2.42,2.52,2.33,2.47,4046125,0
+EOSE.US,D,20240924,000000,2.53,2.65,2.37,2.58,6303729,0
+EOSE.US,D,20240925,000000,2.59,2.63,2.45,2.48,3967086,0
+EOSE.US,D,20240926,000000,2.5,2.62,2.4609,2.59,4124398,0
+EOSE.US,D,20240927,000000,2.62,2.7,2.57,2.62,7662289,0
+EOSE.US,D,20240930,000000,2.62,2.98,2.57,2.97,10751425,0
+EOSE.US,D,20241001,000000,2.96,3.07,2.76,2.89,12181835,0
+EOSE.US,D,20241002,000000,2.92,2.9978,2.81,2.96,4960019,0
+EOSE.US,D,20241003,000000,2.95,3.2,2.87,3.18,8264042,0
+EOSE.US,D,20241004,000000,3.18,3.27,3.09,3.13,5891505,0
+EOSE.US,D,20241007,000000,3.09,3.3,3.01,3.26,7025721,0
+EOSE.US,D,20241008,000000,3.25,3.27,3.08,3.15,4249478,0
+EOSE.US,D,20241009,000000,3.18,3.23,2.92,2.97,6568096,0
+EOSE.US,D,20241010,000000,2.94,2.975,2.79,2.9,5481089,0
+EOSE.US,D,20241011,000000,2.82,3.18,2.82,3.14,4398898,0
+EOSE.US,D,20241014,000000,3.11,3.17,3.04,3.16,3590456,0
+EOSE.US,D,20241015,000000,3.15,3.36,3.13,3.36,6502352,0
+EOSE.US,D,20241016,000000,3.52,3.66,3.36,3.45,10304350,0
+EOSE.US,D,20241017,000000,3.4,3.55,2.91,3.32,15257375,0
+EOSE.US,D,20241018,000000,3.29,3.355,3.24,3.24,4425695,0
+EOSE.US,D,20241021,000000,3.2,3.25,3.057622,3.21,5046894,0
+EOSE.US,D,20241022,000000,3.2,3.27,3.06,3.095,3885417,0
+EOSE.US,D,20241023,000000,3.09,3.18,2.97,3.07,4983611,0
+EOSE.US,D,20241024,000000,3.09,3.22,3.01,3.13,4897304,0
+EOSE.US,D,20241025,000000,3.17,3.405,3.1,3.34,4597547,0
+EOSE.US,D,20241028,000000,3.38,3.58,3.36,3.45,5142983,0
+EOSE.US,D,20241029,000000,3.475,3.58,3.35,3.45,5234091,0
+EOSE.US,D,20241030,000000,3.45,3.555,3.343,3.44,4082880,0
+EOSE.US,D,20241031,000000,3.38,3.42,3.02,3.11,11262954,0
+EOSE.US,D,20241101,000000,3.38,3.5,3.13,3.15,6916091,0
+EOSE.US,D,20241104,000000,3.12,3.16,2.91,2.92,6285329,0
+EOSE.US,D,20241105,000000,2.99,3.2,2.92,3.18,7658271,0
+EOSE.US,D,20241106,000000,2.67,2.78,2.23,2.55,22213072,0
+EOSE.US,D,20241107,000000,2.65,2.87,2.5801,2.76,8772187,0
+EOSE.US,D,20241108,000000,2.78,2.8,2.5909,2.67,6567967,0
+EOSE.US,D,20241111,000000,2.6,2.615,2.425,2.5,7186911,0
+EOSE.US,D,20241112,000000,2.45,2.45,2.32,2.38,6976248,0
+EOSE.US,D,20241113,000000,2.36,2.52,2.3,2.31,6187662,0
+EOSE.US,D,20241114,000000,2.32,2.35,2.22,2.23,5342549,0
+EOSE.US,D,20241115,000000,2.23,2.305,2.155,2.19,16398154,0
+EOSE.US,D,20241118,000000,2.21,2.22,2.06,2.15,6456171,0
+EOSE.US,D,20241119,000000,2.1101,2.36,2.07,2.31,6024820,0
+EOSE.US,D,20241120,000000,2.32,2.355,2.22,2.28,4118732,0
+EOSE.US,D,20241121,000000,2.28,2.61,2.23,2.51,6944312,0
+EOSE.US,D,20241122,000000,2.51,2.74,2.46,2.7,5642821,0
+EOSE.US,D,20241125,000000,2.73,2.85,2.59,2.79,8531937,0
+EOSE.US,D,20241126,000000,2.8,2.815,2.66,2.68,3447847,0
+EOSE.US,D,20241127,000000,2.73,2.85,2.64,2.7,3864127,0
+EOSE.US,D,20241129,000000,2.73,3,2.73,2.95,5469946,0
+EOSE.US,D,20241202,000000,2.97,2.9801,2.82,2.89,4237219,0
+EOSE.US,D,20241203,000000,3.3,3.445,2.9,2.93,15926911,0
+EOSE.US,D,20241204,000000,2.94,3.15,2.895,2.97,7641307,0
+EOSE.US,D,20241205,000000,2.98,3.2,2.9,3.07,8293859,0
+EOSE.US,D,20241206,000000,3.12,3.27,3.1,3.21,8418225,0
+EOSE.US,D,20241209,000000,3.26,3.42,3.22,3.32,6176988,0
+EOSE.US,D,20241210,000000,3.28,3.28,3.05,3.07,5622978,0
+EOSE.US,D,20241211,000000,3.1099,3.25,2.99,3.22,4941318,0
+EOSE.US,D,20241212,000000,3.22,3.405,3.16,3.25,5843315,0
+EOSE.US,D,20241213,000000,3.24,3.405,3.22,3.4,4907447,0
+EOSE.US,D,20241216,000000,3.41,4.15,3.36,4.04,21304634,0
+EOSE.US,D,20241217,000000,3.98,4.09,3.73,3.91,11843699,0
+EOSE.US,D,20241218,000000,4.33,4.6,4.0001,4.04,17434573,0
+EOSE.US,D,20241219,000000,4.24,4.5,4.02,4.32,11440934,0
+EOSE.US,D,20241220,000000,4.211,4.68,4.08,4.57,14939137,0
+EOSE.US,D,20241223,000000,4.6,4.805,4.42,4.64,9380171,0
+EOSE.US,D,20241224,000000,4.67,4.69,4.42,4.56,4092077,0
+EOSE.US,D,20241226,000000,4.5,5.3,4.47,5.17,14602663,0
+EOSE.US,D,20241227,000000,5.3,5.42,5.065,5.17,11800588,0
+EOSE.US,D,20241230,000000,5.08,5.27,4.87,5.14,8140663,0
+EOSE.US,D,20241231,000000,5.12,5.15,4.735,4.86,9691319,0
+EOSE.US,D,20250102,000000,4.98,5.7,4.9405,5.53,13367245,0
+EOSE.US,D,20250103,000000,5.53,5.82,5.285,5.67,9043812,0
+EOSE.US,D,20250106,000000,5.79,6.01,5.48,5.52,10333535,0
+EOSE.US,D,20250107,000000,5.56,5.7,5.355,5.39,6291489,0
+EOSE.US,D,20250108,000000,5.3,5.39,4.96,5.18,9789749,0
+EOSE.US,D,20250110,000000,5.06,5.17,4.76,4.96,7841841,0
+EOSE.US,D,20250113,000000,4.75,4.79,4.495,4.74,8323929,0
+EOSE.US,D,20250114,000000,4.87,4.95,4.46,4.6,6434978,0
+EOSE.US,D,20250115,000000,4.68,5.265,4.655,5.2,9536109,0
+EOSE.US,D,20250116,000000,5.29,6.345,5.09,6.16,17837803,0
+EOSE.US,D,20250117,000000,6.14,6.47,5.92,6.02,9392649,0
+EOSE.US,D,20250121,000000,6.08,6.14,5.1,5.74,14775395,0
+EOSE.US,D,20250122,000000,5.77,5.91,5.5812,5.84,5473715,0
+EOSE.US,D,20250123,000000,5.88,6.23,5.72,6.19,7878033,0
+EOSE.US,D,20250124,000000,6.25,6.64,5.97,6.08,7668678,0
+EOSE.US,D,20250127,000000,5.84,6.155,5.67,5.85,6663511,0
+EOSE.US,D,20250128,000000,5.885,5.99,5.265,5.68,8908256,0
+EOSE.US,D,20250129,000000,5.65,5.86,5.32,5.44,4875970,0
+EOSE.US,D,20250130,000000,5.54,6.28,5.54,5.81,11750100,0
+EOSE.US,D,20250131,000000,5.86,6.199,5.73,5.74,6099898,0
+EOSE.US,D,20250203,000000,5.36,5.8,5.29,5.61,4934879,0
+EOSE.US,D,20250204,000000,5.61,6.115,5.43,5.94,7367162,0
+EOSE.US,D,20250205,000000,5.97,6.08,5.33,5.39,8063898,0
+EOSE.US,D,20250206,000000,5.51,5.63,5.34,5.46,4531461,0
+EOSE.US,D,20250207,000000,5.48,5.72,5.3,5.33,4760272,0
+EOSE.US,D,20250210,000000,5.33,5.595,5.14,5.4,5977031,0
+EOSE.US,D,20250211,000000,5.21,5.42,4.81,4.91,12411377,0
+EOSE.US,D,20250212,000000,4.7,5.09,4.6,4.97,6987580,0
+EOSE.US,D,20250213,000000,5.005,5.28,4.91,5.23,4302262,0
+EOSE.US,D,20250214,000000,5.255,5.2632,4.8917,4.9,4031966,0
+EOSE.US,D,20250218,000000,4.898,5.01,4.68,4.98,5568493,0
+EOSE.US,D,20250219,000000,5.02,5.11,4.78,4.82,5355831,0
+EOSE.US,D,20250220,000000,4.63,4.805,4.38,4.75,8242808,0
+EOSE.US,D,20250221,000000,4.785,4.83,4.47,4.48,4967053,0
+EOSE.US,D,20250224,000000,4.47,4.48,4.125,4.26,6582471,0
+EOSE.US,D,20250225,000000,4.21,4.24,3.86,4.09,9055286,0
+EOSE.US,D,20250226,000000,4.12,4.47,4.1,4.28,5692622,0
+EOSE.US,D,20250227,000000,4.31,4.345,4.07,4.07,3066257,0
+EOSE.US,D,20250228,000000,4,4.475,3.92,4.37,5902603,0
+EOSE.US,D,20250303,000000,4.45,4.48,3.9,3.985,6734346,0
+EOSE.US,D,20250304,000000,3.84,4.08,3.66,3.94,6998703,0
+EOSE.US,D,20250305,000000,4.2,4.98,4.14,4.97,13082339,0
+EOSE.US,D,20250306,000000,4.725,4.9,4.44,4.53,7290214,0
+EOSE.US,D,20250307,000000,4.51,4.7,4.26,4.6,5707530,0
+EOSE.US,D,20250310,000000,4.44,4.44,3.84,3.94,8266538,0
+EOSE.US,D,20250311,000000,3.94,4.06,3.8,3.95,4562120,0
+EOSE.US,D,20250312,000000,4.12,4.1759,4,4.11,4838820,0
+EOSE.US,D,20250313,000000,4.11,4.21,3.84,3.95,3939872,0
+EOSE.US,D,20250314,000000,4.07,4.2,4.04,4.13,3435344,0
+EOSE.US,D,20250317,000000,4.14,4.26,4.085,4.16,2807917,0
+EOSE.US,D,20250318,000000,4.12,4.155,3.93,4.1,2698489,0
+EOSE.US,D,20250319,000000,4.115,4.54,4.115,4.44,5178945,0
+EOSE.US,D,20250320,000000,4.4,4.58,4.25,4.26,3875740,0
+EOSE.US,D,20250321,000000,4.17,4.4273,4.09,4.39,3668380,0
+EOSE.US,D,20250324,000000,4.5,4.58,4.34,4.35,3281493,0
+EOSE.US,D,20250325,000000,4.33,4.37,4.18,4.19,2536374,0
+EOSE.US,D,20250326,000000,4.18,4.21,4.02,4.12,3166226,0
+EOSE.US,D,20250327,000000,4.0801,4.1,3.93,4.04,2797355,0
+EOSE.US,D,20250328,000000,3.96,4.01,3.84,3.94,3686172,0
+EOSE.US,D,20250331,000000,3.78,3.865,3.6219,3.78,4229456,0
+EOSE.US,D,20250401,000000,3.74,4.015,3.7,4.01,4460937,0
+EOSE.US,D,20250402,000000,3.91,4.165,3.9,3.99,2792970,0
+EOSE.US,D,20250403,000000,3.72,4,3.72,3.97,4494890,0
+EOSE.US,D,20250404,000000,3.7801,3.855,3.35,3.82,6504897,0
+EOSE.US,D,20250407,000000,3.5,3.9852,3.46,3.54,9304098,0
+EOSE.US,D,20250408,000000,3.78,3.8,3.14,3.3,7665215,0
+EOSE.US,D,20250409,000000,3.25,3.94,3.07,3.86,9726808,0
+EOSE.US,D,20250410,000000,3.79,3.87,3.47,3.87,5287716,0
+EOSE.US,D,20250411,000000,3.86,4.25,3.755,4.23,7587951,0
+EOSE.US,D,20250414,000000,4.32,4.42,4.1101,4.22,4615336,0
+EOSE.US,D,20250415,000000,4.43,5.09,4.43,5.05,13178349,0
+EOSE.US,D,20250416,000000,4.93,5.09,4.76,4.89,5884534,0
+EOSE.US,D,20250417,000000,4.96,5.205,4.715,4.74,5611053,0
+EOSE.US,D,20250421,000000,4.63,4.71,4.41,4.52,4424822,0
+EOSE.US,D,20250422,000000,4.68,4.8963,4.61,4.65,5273450,0
+EOSE.US,D,20250423,000000,4.87,5.09,4.77,4.86,6166056,0
+EOSE.US,D,20250424,000000,4.87,5.085,4.77,4.88,5235910,0
+EOSE.US,D,20250425,000000,4.845,5.24,4.78,5.22,5407114,0
+EOSE.US,D,20250428,000000,5.3,5.5787,5.18,5.48,6681427,0
+EOSE.US,D,20250429,000000,5.41,5.4671,5.15,5.42,4248876,0
+EOSE.US,D,20250430,000000,5.18,5.23,4.98,5.22,4681744,0
+EOSE.US,D,20250501,000000,5.33,5.3755,5.12,5.14,4018851,0
+EOSE.US,D,20250502,000000,5.24,5.42,5.175,5.33,4730134,0
+EOSE.US,D,20250505,000000,5.27,5.289,5.02,5.06,4289278,0
+EOSE.US,D,20250506,000000,4.93,5.1,4.86,5.04,7250494,0
+EOSE.US,D,20250507,000000,5.36,6.89,5.34,6.67,37215226,0
+EOSE.US,D,20250508,000000,6.446,6.4961,5.91,6,12887490,0
+EOSE.US,D,20250509,000000,6.06,6.275,5.79,6.21,7109848,0
+EOSE.US,D,20250512,000000,6.46,6.73,6.24,6.33,7884814,0
+EOSE.US,D,20250513,000000,6.46,7.06,6.45,6.8,15203208,0
+EOSE.US,D,20250514,000000,6.8,7.05,6.64,6.94,8391678,0
+EOSE.US,D,20250515,000000,6.9,7.36,6.75,7.11,12625978,0
+EOSE.US,D,20250516,000000,7.115,7.115,6.725,6.98,11005610,0
+EOSE.US,D,20250519,000000,6.72,6.748,6.35,6.51,8909632,0
+EOSE.US,D,20250520,000000,6.47,6.5899,6.145,6.2,5382493,0
+EOSE.US,D,20250521,000000,6.07,6.25,5.85,5.93,9350660,0
+EOSE.US,D,20250522,000000,5.76,6.095,5.55,6,6971053,0
+EOSE.US,D,20250523,000000,5.85,6.505,5.83,6.38,8818424,0
+EOSE.US,D,20250527,000000,5.985,6.005,5.565,5.89,19378203,0
+EOSE.US,D,20250528,000000,5.9,6.11,5.58,5.995,7923243,0
+EOSE.US,D,20250529,000000,5.05,5.36,4.51,4.515,60725621,0
+EOSE.US,D,20250530,000000,4.28,4.29,4.03,4.16,60776625,0
+EOSE.US,D,20250602,000000,4.17,4.21,4.03,4.15,19209086,0
+EOSE.US,D,20250603,000000,4.18,4.18,3.81,3.86,25292741,0
+EOSE.US,D,20250604,000000,3.91,3.93,3.69,3.8,18372821,0
+EOSE.US,D,20250605,000000,3.82,4.05,3.78,3.92,17628888,0
+EOSE.US,D,20250606,000000,3.94,4.03,3.805,3.84,9926758,0
+EOSE.US,D,20250609,000000,3.94,4.35,3.92,4.18,21946456,0
+EOSE.US,D,20250610,000000,4.24,4.33,4.035,4.07,12979212,0
+EOSE.US,D,20250611,000000,4.08,4.135,3.88,4.01,8419362,0
+EOSE.US,D,20250612,000000,4.04,4.29,4,4.16,10136022,0
+EOSE.US,D,20250613,000000,4.04,4.16,3.96,4.03,9493170,0
+EOSE.US,D,20250616,000000,4.2,4.66,4.195,4.63,21377161,0
+EOSE.US,D,20250617,000000,4.55,4.745,4.39,4.43,9533376,0
+EOSE.US,D,20250618,000000,4.47,4.78,4.43,4.58,9195775,0
+EOSE.US,D,20250620,000000,4.79,4.865,4.48,4.49,13016784,0
+EOSE.US,D,20250623,000000,4.39,4.57,4.18,4.19,13319639,0
+EOSE.US,D,20250624,000000,4.24,4.43,4.21,4.37,8160380,0
+EOSE.US,D,20250625,000000,4.42,4.44,4.2,4.21,7293183,0
+EOSE.US,D,20250626,000000,4.25,4.59,4.215,4.54,9260714,0
+EOSE.US,D,20250627,000000,4.59,4.6,4.28,4.41,44729630,0
+EOSE.US,D,20250630,000000,4.51,5.23,4.5036,5.12,18495799,0
+EOSE.US,D,20250701,000000,5.03,5.0497,4.71,4.87,13262545,0
+EOSE.US,D,20250702,000000,5.225,5.28,4.86,4.9,14822304,0
+EOSE.US,D,20250703,000000,4.96,5.11,4.93,5.08,5747513,0
+EOSE.US,D,20250707,000000,5.205,5.48,5.08,5.15,15159237,0
+EOSE.US,D,20250708,000000,5.15,5.185,4.77,4.79,15759568,0
+EOSE.US,D,20250709,000000,4.84,4.8612,4.56,4.66,10250705,0
+EOSE.US,D,20250710,000000,4.62,4.67,4.52,4.65,7960733,0
+EOSE.US,D,20250711,000000,4.6,4.64,4.45,4.63,7954940,0
+EOSE.US,D,20250714,000000,4.65,5.38,4.59,5.37,16646475,0
+EOSE.US,D,20250715,000000,5.44,5.48,5.08,5.17,16080775,0
+EOSE.US,D,20250716,000000,5.28,5.39,4.82,5.07,11825672,0
+EOSE.US,D,20250717,000000,5.1,5.35,4.9,5.3,17475041,0
+EOSE.US,D,20250718,000000,5.95,6.5,5.76,5.87,42044201,0
+EOSE.US,D,20250721,000000,6.11,6.23,5.85,6,24322507,0
+EOSE.US,D,20250722,000000,5.945,6.12,5.66,6.03,14708451,0
+EOSE.US,D,20250723,000000,6.25,6.45,5.91,6.24,16759942,0
+EOSE.US,D,20250724,000000,6.23,6.52,6.12,6.36,13469565,0
+EOSE.US,D,20250725,000000,6.26,6.66,6.18,6.37,11904858,0
+EOSE.US,D,20250728,000000,6.45,6.54,6.045,6.18,10380037,0
+EOSE.US,D,20250729,000000,6.29,6.31,5.79,5.955,10232477,0
+EOSE.US,D,20250730,000000,5.925,6.3,5.91,5.92,15768156,0
+EOSE.US,D,20250731,000000,5.47,6.55,5.41,5.7,24980300,0
+EOSE.US,D,20250801,000000,5.47,5.64,5.27,5.51,13993286,0
+EOSE.US,D,20250804,000000,5.67,6.35,5.645,6.21,15657692,0
+EOSE.US,D,20250805,000000,6.205,6.54,6.06,6.51,16632494,0
+EOSE.US,D,20250806,000000,6.51,6.7589,6.3,6.46,13892151,0
+EOSE.US,D,20250807,000000,6.565,6.91,6.51,6.56,15975142,0
+EOSE.US,D,20250808,000000,6.6,6.6903,6.195,6.37,11401571,0
+EOSE.US,D,20250811,000000,6.37,6.54,6.29,6.35,8545259,0
+EOSE.US,D,20250812,000000,6.21,6.2616,6,6.11,11764870,0
+EOSE.US,D,20250813,000000,6.14,6.35,5.84,6.34,15201524,0
+EOSE.US,D,20250814,000000,6.12,6.605,6.1,6.33,9905087,0
+EOSE.US,D,20250815,000000,6.35,6.35,5.83,5.86,15502045,0
+EOSE.US,D,20250818,000000,5.96,6.4,5.925,6.33,13499808,0
+EOSE.US,D,20250819,000000,6.25,6.27,5.95,6.05,7951256,0
+EOSE.US,D,20250820,000000,5.91,6.01,5.77,5.99,7629911,0
+EOSE.US,D,20250821,000000,5.94,6.03,5.84,6.02,4582861,0
+EOSE.US,D,20250822,000000,6.03,6.38,5.96,6.32,8341785,0
+EOSE.US,D,20250825,000000,6.32,6.38,6.145,6.27,5349831,0
+EOSE.US,D,20250826,000000,6.345,6.94,6.31,6.92,15722183,0
+EOSE.US,D,20250827,000000,6.95,7.14,6.8,7.12,11215688,0
+EOSE.US,D,20250828,000000,7.269,7.34,6.865,7.13,11205604,0
+EOSE.US,D,20250829,000000,7.13,7.21,6.76,6.9,8689457,0
+EOSE.US,D,20250902,000000,6.71,7.6,6.51,7.51,19824525,0
+EOSE.US,D,20250903,000000,7.67,8.085,7.55,7.62,16714549,0
+EOSE.US,D,20250904,000000,7.62,7.6699,7.04,7.34,12364809,0
+EOSE.US,D,20250905,000000,7.54,7.62,7,7.21,12937394,0
+EOSE.US,D,20250908,000000,7.2,7.47,6.81,6.87,14809257,0
+EOSE.US,D,20250909,000000,6.925,7.045,6.66,6.98,9915863,0
+EOSE.US,D,20250910,000000,7.05,7.37,6.8,6.87,12893948,0
+EOSE.US,D,20250911,000000,6.81,7.28,6.72,7.22,8507447,0
+EOSE.US,D,20250912,000000,7.24,8.24,7.1711,8.2,19132773,0
+EOSE.US,D,20250915,000000,8.44,8.545,8.21,8.28,15747192,0
+EOSE.US,D,20250916,000000,8.325,8.405,7.9302,8.29,11235553,0
+EOSE.US,D,20250917,000000,8.27,8.74,8.12,8.5,14132615,0
+EOSE.US,D,20250918,000000,8.775,9.25,8.44,9,21845666,0
+EOSE.US,D,20250919,000000,9.225,10.155,9.17,9.76,36023517,0
+EOSE.US,D,20250922,000000,10.46,10.48,9.85,10.24,30620742,0
+EOSE.US,D,20250923,000000,10.3,10.605,9.93,10.16,21212882,0
+EOSE.US,D,20250924,000000,10.27,11.355,10.21,10.65,32690816,0
+EOSE.US,D,20250925,000000,10.12,10.705,9.77,10.49,22783362,0
+EOSE.US,D,20250926,000000,10.5,10.608,9.83,10.12,12632110,0
+EOSE.US,D,20250929,000000,10.4331,11.45,10.2259,11.17,23838381,0
+EOSE.US,D,20250930,000000,11,11.5688,10.8,11.39,14085305,0
+EOSE.US,D,20251001,000000,11.37,12.4,11.12,12.37,20342172,0
+EOSE.US,D,20251002,000000,12.955,13.1268,12.18,12.36,27124584,0
+EOSE.US,D,20251003,000000,12.47,13.505,12.2934,12.6,24711379,0
+EOSE.US,D,20251006,000000,14.435,15.19,13.55,13.86,35332608,0
+EOSE.US,D,20251007,000000,14.2,14.56,13.57,13.66,19129066,0
+EOSE.US,D,20251008,000000,13.55,15.34,13.31,14.82,27538258,0
+EOSE.US,D,20251009,000000,15.0501,15.09,14.38,14.64,17324494,0
+EOSE.US,D,20251010,000000,14.69,14.69,13.54,13.82,22062684,0
+EOSE.US,D,20251013,000000,15.1041,17.36,14.941,17.05,41965993,0
+EOSE.US,D,20251014,000000,16.61,17.81,16.1,16.98,34127259,0
+EOSE.US,D,20251015,000000,18.28,19.045,16.94,18.28,32574692,0
+EOSE.US,D,20251016,000000,18.1,18.21,15.34,15.45,31587694,0
+EOSE.US,D,20251017,000000,15.14,15.49,14.5,15.04,20353602,0
+EOSE.US,D,20251020,000000,16.199,16.199,14.59,15.01,14600192,0
+EOSE.US,D,20251021,000000,17.025,17.33,15.64,16.3,50357403,0
+EOSE.US,D,20251022,000000,15.6,16.34,14.192,15.06,27469647,0
+EOSE.US,D,20251023,000000,15.195,15.9,14.3201,14.36,16645326,0
+EOSE.US,D,20251024,000000,15.05,16.36,14.96,16.06,21351970,0
+EOSE.US,D,20251027,000000,16.24,16.95,15.235,15.38,21176471,0
+EOSE.US,D,20251028,000000,15.2,16.04,14.64,15.01,16255821,0
+EOSE.US,D,20251029,000000,14.83,15.46,13.9,14.37,20825581,0
+EOSE.US,D,20251030,000000,13.255,14.77,13.15,14.32,24661089,0
+EOSE.US,D,20251031,000000,14.65,16.29,14.53,16.03,24103585,0
+EOSE.US,D,20251103,000000,16.09,16.6,15.52,15.62,16526204,0
+EOSE.US,D,20251104,000000,14.74,15.0097,13.99,14.1,17362098,0
+EOSE.US,D,20251105,000000,14.4,15.38,13.89,14.86,16463332,0
+EOSE.US,D,20251106,000000,15.8,16.11,14.52,15.29,36335650,0
+EOSE.US,D,20251107,000000,14.73,18.3409,14.2,18.26,41867880,0
+EOSE.US,D,20251110,000000,18.275,19.86,17.2609,19.19,42409494,0
+EOSE.US,D,20251111,000000,18.98,19.28,18.0175,18.52,22800507,0
+EOSE.US,D,20251112,000000,19.055,19.65,16.04,17.27,34302751,0
+EOSE.US,D,20251113,000000,17.09,17.36,14.76,15.205,21895537,0
+EOSE.US,D,20251114,000000,14.23,15.3,13.73,13.8,24320371,0
+EOSE.US,D,20251117,000000,13.51,14,12.75,13,25882482,0
+EOSE.US,D,20251118,000000,12.664,14.0652,12.21,13.48,26556384,0
+EOSE.US,D,20251119,000000,12.525,13.65,12.23,12.78,53510200,0
+EOSE.US,D,20251120,000000,13.34,14.24,12.57,12.88,45095494,0
+EOSE.US,D,20251121,000000,12.98,13.24,11.58,12.36,30915531,0
+EOSE.US,D,20251124,000000,12.665,13.535,12.63,13.12,21612458,0
+EOSE.US,D,20251125,000000,13.18,13.4499,12.6,13.4,19471111,0
+EOSE.US,D,20251126,000000,13.5,14.36,13.32,14.21,13455421,0
+EOSE.US,D,20251128,000000,14.46,15.275,14.2,15.05,9281202,0
+EOSE.US,D,20251201,000000,14.56,14.7491,13.585,13.605,17210694,0
+EOSE.US,D,20251202,000000,13.64,13.83,12.73,12.78,18794280,0
+EOSE.US,D,20251203,000000,12.77,13.59,12.37,13.55,10536777,0
+EOSE.US,D,20251204,000000,13.41,16.045,13.2233,15.59,28314028,0
+EOSE.US,D,20251205,000000,15.43,15.5199,14.83,14.99,15554283,0
+EOSE.US,D,20251208,000000,15.12,15.45,14.33,15.43,14472423,0
+EOSE.US,D,20251209,000000,15.33,15.77,14.76,14.95,16283725,0
+EOSE.US,D,20251210,000000,14.975,15.2799,14.41,14.79,13660428,0
+EOSE.US,D,20251211,000000,14.56,16.49,13.83,16.44,20815423,0
+EOSE.US,D,20251212,000000,16.32,16.36,14.42,14.84,20998009,0
+EOSE.US,D,20251215,000000,15.09,15.1,13.5101,13.63,15717527,0
+EOSE.US,D,20251216,000000,13.44,13.7399,12.855,13.3,13005175,0
+EOSE.US,D,20251217,000000,13.45,13.63,12.205,12.27,15269481,0
+EOSE.US,D,20251218,000000,12.7,13.16,12.22,12.31,13986129,0
+EOSE.US,D,20251219,000000,12.45,13.29,12.45,13.07,15529376,0
+EOSE.US,D,20251222,000000,13.435,13.492,12.755,12.89,12806048,0
+EOSE.US,D,20251223,000000,12.52,12.71,11.87,11.96,16865846,0
+EOSE.US,D,20251224,000000,12.075,12.09,11.75,12.02,6957792,0
+EOSE.US,D,20251226,000000,12.08,12.08,11.69,11.85,8845380,0
+EOSE.US,D,20251229,000000,11.51,11.8958,11.305,11.35,11335260,0
+EOSE.US,D,20251230,000000,11.34,11.61,11.33,11.35,9264060,0
+EOSE.US,D,20251231,000000,11.33,11.5,11.1742,11.46,8863282,0
+EOSE.US,D,20260102,000000,11.69,13.12,11.63,12.97,15219516,0
+EOSE.US,D,20260105,000000,13.284,13.7598,12.9,13.46,13011399,0
+EOSE.US,D,20260106,000000,13.51,14.225,13.36,14.15,14680009,0
+EOSE.US,D,20260107,000000,14.33,15.04,13.83,13.98,18621602,0
+EOSE.US,D,20260108,000000,13.91,14.73,13.75,14.02,14029163,0
+EOSE.US,D,20260109,000000,14.28,15.495,13.99,15.28,23201485,0
+EOSE.US,D,20260112,000000,15.28,17.1499,15.18,16.13,29107324,0
+EOSE.US,D,20260113,000000,16.585,17.76,16.2,16.82,30497826,0
+EOSE.US,D,20260114,000000,15.965,17.595,15.6015,17.3,38665296,0
+EOSE.US,D,20260115,000000,17.51,18.23,16.84,16.88,23699017,0
+EOSE.US,D,20260116,000000,17.11,18.15,16.72,17.45,20390324,0
+EOSE.US,D,20260120,000000,16.53,18.56,16.51,17.32,27827695,0
+EOSE.US,D,20260121,000000,17.675,18.17,15.61,17.53,27943620,0
+EOSE.US,D,20260122,000000,17.845,18.74,17.51,18.22,25567379,0
+EOSE.US,D,20260123,000000,18.255,18.3599,17.07,17.11,15877758,0
+EOSE.US,D,20260126,000000,16.985,17,15.63,16.19,21176702,0
+EOSE.US,D,20260127,000000,16.22,16.22,14.94,15.01,25654358,0
+EOSE.US,D,20260128,000000,15.075,16.76,14.974,16.68,25678461,0
+EOSE.US,D,20260129,000000,16.355,16.9899,15.23,16.11,21593045,0
+EOSE.US,D,20260130,000000,15.98,16.24,14.36,14.64,18776041,0
+EOSE.US,D,20260202,000000,14.39,14.68,13.67,14.12,16497059,0
+EOSE.US,D,20260203,000000,14.64,14.9,13.35,14.405,17532906,0
+EOSE.US,D,20260204,000000,14.44,14.44,11.61,12.4,31806902,0
+EOSE.US,D,20260205,000000,12.025,12.14,10.8815,11.28,30695346,0
+EOSE.US,D,20260206,000000,11.885,12.365,11.48,12.31,17623468,0
+EOSE.US,D,20260209,000000,12.57,13.3599,12.03,13.24,20288529,0
+EOSE.US,D,20260210,000000,12.98,13.31,12.195,12.22,14180240,0
+EOSE.US,D,20260211,000000,13.035,13.035,11.14,11.58,21519111,0
+EOSE.US,D,20260212,000000,11.7,11.86,10.69,10.79,18831770,0
+EOSE.US,D,20260213,000000,10.945,11.48,10.53,11.1,15467102,0
+EOSE.US,D,20260217,000000,10.9,11.52,10.72,11.45,13160024,0
+EOSE.US,D,20260218,000000,11.54,12.2455,11.27,11.56,12387280,0
diff --git a/daily/us/nasdaq stocks/1/ethm.us.txt b/daily/us/nasdaq stocks/1/ethm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3436c5cc7611b8dcb730c275234994451c95442
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ethm.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHM.US,D,20241210,000000,9.8,9.8,9.8,9.8,11545,0
+ETHM.US,D,20241211,000000,9.79,9.7902,9.79,9.79,1834,0
+ETHM.US,D,20241212,000000,9.83,9.83,9.79,9.79,3420,0
+ETHM.US,D,20241213,000000,9.84,9.84,9.79,9.8101,15588,0
+ETHM.US,D,20241216,000000,10.004,10.4813,9.79,9.79,193441,0
+ETHM.US,D,20241217,000000,9.8,9.82,9.8,9.82,15114,0
+ETHM.US,D,20241218,000000,9.82,9.82,9.8,9.82,143948,0
+ETHM.US,D,20241219,000000,9.82,9.82,9.8,9.815,33455,0
+ETHM.US,D,20241220,000000,9.81,9.81,9.8,9.8,114449,0
+ETHM.US,D,20241223,000000,9.81,9.82,9.81,9.82,29822,0
+ETHM.US,D,20241226,000000,9.835,9.835,9.79,9.7949,259551,0
+ETHM.US,D,20241227,000000,9.79,9.79,9.79,9.79,1371,0
+ETHM.US,D,20241230,000000,9.78,9.8,9.78,9.8,2497,0
+ETHM.US,D,20241231,000000,9.8,9.8,9.78,9.79,41118,0
+ETHM.US,D,20250103,000000,9.8,9.8,9.8,9.8,222,0
+ETHM.US,D,20250107,000000,9.8,9.8,9.78,9.79,574,0
+ETHM.US,D,20250108,000000,9.79,9.79,9.79,9.79,359,0
+ETHM.US,D,20250110,000000,9.8,9.8,9.79,9.79,300,0
+ETHM.US,D,20250113,000000,9.79,9.79,9.79,9.79,67172,0
+ETHM.US,D,20250114,000000,9.8,9.8,9.8,9.8,110980,0
+ETHM.US,D,20250115,000000,9.8,9.8,9.79,9.79,257553,0
+ETHM.US,D,20250116,000000,9.795,9.795,9.79,9.79,10085,0
+ETHM.US,D,20250117,000000,9.78,9.8,9.78,9.7967,606054,0
+ETHM.US,D,20250121,000000,9.8,9.805,9.7867,9.8,384714,0
+ETHM.US,D,20250122,000000,9.81,9.8251,9.81,9.81,705861,0
+ETHM.US,D,20250123,000000,9.83,9.83,9.82,9.82,1270,0
+ETHM.US,D,20250124,000000,9.83,9.83,9.82,9.8251,36884,0
+ETHM.US,D,20250127,000000,9.82,9.825,9.81,9.825,167403,0
+ETHM.US,D,20250128,000000,9.82,9.8251,9.82,9.8251,486,0
+ETHM.US,D,20250129,000000,9.8341,9.8341,9.8341,9.8341,45810,0
+ETHM.US,D,20250130,000000,9.85,9.85,9.8306,9.8321,10497,0
+ETHM.US,D,20250131,000000,9.8319,9.8384,9.8319,9.8384,40457,0
+ETHM.US,D,20250203,000000,9.83,9.84,9.83,9.8312,41929,0
+ETHM.US,D,20250204,000000,9.8319,9.84,9.8301,9.84,30062,0
+ETHM.US,D,20250205,000000,9.83,9.84,9.83,9.8321,24954,0
+ETHM.US,D,20250206,000000,9.84,9.84,9.83,9.83,8824,0
+ETHM.US,D,20250207,000000,9.83,9.84,9.83,9.84,14408,0
+ETHM.US,D,20250210,000000,9.835,9.85,9.835,9.84,260483,0
+ETHM.US,D,20250211,000000,9.85,9.8551,9.84,9.855,1278492,0
+ETHM.US,D,20250212,000000,9.86,9.86,9.85,9.86,161430,0
+ETHM.US,D,20250213,000000,9.85,9.86,9.85,9.85,113130,0
+ETHM.US,D,20250214,000000,9.8493,9.86,9.84,9.86,50540,0
+ETHM.US,D,20250218,000000,9.86,9.87,9.86,9.87,57314,0
+ETHM.US,D,20250219,000000,9.8614,9.8614,9.8614,9.8614,707,0
+ETHM.US,D,20250220,000000,9.86,9.86,9.86,9.86,238044,0
+ETHM.US,D,20250221,000000,9.865,9.865,9.85,9.86,116871,0
+ETHM.US,D,20250224,000000,9.8518,9.86,9.85,9.86,66586,0
+ETHM.US,D,20250225,000000,9.9,9.9,9.8598,9.86,34067,0
+ETHM.US,D,20250226,000000,9.8609,9.87,9.85,9.87,369644,0
+ETHM.US,D,20250227,000000,9.87,9.87,9.86,9.86,51574,0
+ETHM.US,D,20250228,000000,9.8617,9.8617,9.8617,9.8617,543,0
+ETHM.US,D,20250303,000000,9.875,9.88,9.87,9.88,507821,0
+ETHM.US,D,20250304,000000,9.8729,9.8729,9.87,9.87,1838,0
+ETHM.US,D,20250305,000000,9.9,9.9,9.865,9.865,83820,0
+ETHM.US,D,20250306,000000,9.875,9.8846,9.875,9.8846,21007,0
+ETHM.US,D,20250307,000000,9.88,9.885,9.88,9.88,14523,0
+ETHM.US,D,20250310,000000,9.89,9.89,9.87,9.87,5483,0
+ETHM.US,D,20250312,000000,9.87,9.89,9.87,9.87,31464,0
+ETHM.US,D,20250313,000000,9.87,9.89,9.87,9.89,1135,0
+ETHM.US,D,20250314,000000,9.9,9.9,9.88,9.885,125230,0
+ETHM.US,D,20250318,000000,9.89,9.89,9.88,9.88,268,0
+ETHM.US,D,20250319,000000,9.89,9.89,9.89,9.89,4830,0
+ETHM.US,D,20250320,000000,9.92,9.92,9.89,9.89,359,0
+ETHM.US,D,20250324,000000,9.9,9.9,9.9,9.9,197,0
+ETHM.US,D,20250325,000000,9.9,9.905,9.9,9.905,50843,0
+ETHM.US,D,20250326,000000,9.905,9.93,9.905,9.93,91119,0
+ETHM.US,D,20250327,000000,9.93,9.93,9.93,9.93,100,0
+ETHM.US,D,20250328,000000,9.935,9.94,9.935,9.94,12133,0
+ETHM.US,D,20250331,000000,9.95,9.95,9.94,9.9471,279706,0
+ETHM.US,D,20250401,000000,9.94,9.94,9.94,9.94,963,0
+ETHM.US,D,20250403,000000,9.95,9.95,9.95,9.95,5129,0
+ETHM.US,D,20250404,000000,9.9413,9.9413,9.9413,9.9413,564,0
+ETHM.US,D,20250407,000000,9.95,9.95,9.9443,9.9443,2284,0
+ETHM.US,D,20250408,000000,9.94,9.945,9.94,9.94,45680,0
+ETHM.US,D,20250410,000000,9.95,9.95,9.95,9.95,293,0
+ETHM.US,D,20250411,000000,9.95,9.96,9.94,9.96,155256,0
+ETHM.US,D,20250414,000000,9.95,9.95,9.95,9.95,1762,0
+ETHM.US,D,20250415,000000,9.96,9.96,9.96,9.96,175201,0
+ETHM.US,D,20250417,000000,9.95,9.95,9.945,9.95,98074,0
+ETHM.US,D,20250421,000000,9.96,9.96,9.96,9.96,193,0
+ETHM.US,D,20250422,000000,9.96,9.96,9.96,9.96,200,0
+ETHM.US,D,20250424,000000,9.96,9.97,9.96,9.97,12485,0
+ETHM.US,D,20250428,000000,9.99,10,9.985,10,25300,0
+ETHM.US,D,20250430,000000,9.9967,9.9967,9.9967,9.9967,1430,0
+ETHM.US,D,20250502,000000,10.03,10.03,10.03,10.03,307,0
+ETHM.US,D,20250506,000000,10.03,10.04,10.015,10.04,23608,0
+ETHM.US,D,20250509,000000,10.1,10.1,10.1,10.1,193,0
+ETHM.US,D,20250513,000000,10.04,10.04,10.04,10.04,183666,0
+ETHM.US,D,20250515,000000,10.04,10.04,10.04,10.04,199,0
+ETHM.US,D,20250516,000000,10.04,10.04,10.04,10.04,1008,0
+ETHM.US,D,20250519,000000,10.05,10.05,10.045,10.05,15786,0
+ETHM.US,D,20250521,000000,10.04,10.05,10.04,10.05,23147,0
+ETHM.US,D,20250527,000000,10.07,10.07,10.05,10.05,1104,0
+ETHM.US,D,20250528,000000,10.05,10.05,10.05,10.05,102,0
+ETHM.US,D,20250529,000000,10.05,10.05,10.05,10.05,22656,0
+ETHM.US,D,20250530,000000,10.05,10.05,10.05,10.05,117,0
+ETHM.US,D,20250602,000000,10.06,10.06,10.06,10.06,100002,0
+ETHM.US,D,20250603,000000,10.1,10.1,10.1,10.1,1037,0
+ETHM.US,D,20250610,000000,10.1395,10.1395,10.1395,10.1395,128,0
+ETHM.US,D,20250613,000000,10.15,10.16,10.15,10.15,32997,0
+ETHM.US,D,20250617,000000,10.13,10.17,10.13,10.17,1535,0
+ETHM.US,D,20250618,000000,10.17,10.18,10.17,10.175,139269,0
+ETHM.US,D,20250620,000000,10.18,10.2,10.18,10.2,15031,0
+ETHM.US,D,20250625,000000,10.18,10.18,10.18,10.18,5052,0
+ETHM.US,D,20250630,000000,10.2,10.2,10.195,10.2,100925,0
+ETHM.US,D,20250701,000000,10.19,10.19,10.19,10.19,1017,0
+ETHM.US,D,20250702,000000,10.19,10.195,10.19,10.19,64956,0
+ETHM.US,D,20250703,000000,10.19,10.2,10.19,10.2,55790,0
+ETHM.US,D,20250707,000000,10.205,10.21,10.205,10.21,104405,0
+ETHM.US,D,20250709,000000,10.2,10.2,10.2,10.2,17945,0
+ETHM.US,D,20250710,000000,10.21,10.21,10.2,10.205,25777,0
+ETHM.US,D,20250711,000000,10.21,10.22,10.21,10.21,211394,0
+ETHM.US,D,20250714,000000,10.22,10.23,10.22,10.22,75856,0
+ETHM.US,D,20250715,000000,10.225,10.225,10.215,10.22,18998,0
+ETHM.US,D,20250716,000000,10.22,10.24,10.22,10.23,19336,0
+ETHM.US,D,20250717,000000,10.236,10.24,10.23,10.23,33833,0
+ETHM.US,D,20250718,000000,10.249,10.25,10.24,10.25,17154,0
+ETHM.US,D,20250721,000000,14.55,15.24,11.52,11.99,24889300,0
+ETHM.US,D,20250722,000000,12.7,12.8365,11.3,11.71,3252548,0
+ETHM.US,D,20250723,000000,11.83,12,11.08,11.15,2385292,0
+ETHM.US,D,20250724,000000,11.45,12.07,11.09,11.81,3016376,0
+ETHM.US,D,20250725,000000,11.94,11.99,10.92,10.98,1611620,0
+ETHM.US,D,20250728,000000,11.27,11.31,11.02,11.15,1038439,0
+ETHM.US,D,20250729,000000,11.14,11.2,10.51,10.61,1814551,0
+ETHM.US,D,20250730,000000,10.56,10.89,10.56,10.8,750749,0
+ETHM.US,D,20250731,000000,10.84,10.99,10.59,10.89,985040,0
+ETHM.US,D,20250801,000000,10.68,10.9831,10.61,10.86,741168,0
+ETHM.US,D,20250804,000000,10.95,10.978,10.6,10.64,835612,0
+ETHM.US,D,20250805,000000,10.64,10.74,10.53,10.53,614741,0
+ETHM.US,D,20250806,000000,10.53,10.68,10.5,10.65,440801,0
+ETHM.US,D,20250807,000000,10.79,10.8499,10.65,10.7,773929,0
+ETHM.US,D,20250808,000000,10.8,11.49,10.6,11.18,1614199,0
+ETHM.US,D,20250811,000000,11.27,12.78,11.2,11.69,2992406,0
+ETHM.US,D,20250812,000000,11.98,12.1,11.22,11.53,1271323,0
+ETHM.US,D,20250813,000000,11.85,11.95,11,11.21,1791724,0
+ETHM.US,D,20250814,000000,10.92,11.1,10.7,10.9,855023,0
+ETHM.US,D,20250815,000000,10.94,10.99,10.74,10.8,610400,0
+ETHM.US,D,20250818,000000,10.7,11.05,10.6,10.91,632594,0
+ETHM.US,D,20250819,000000,10.9,10.9199,10.5,10.59,1015691,0
+ETHM.US,D,20250820,000000,10.55,10.77,10.55,10.61,956374,0
+ETHM.US,D,20250821,000000,10.69,10.7,10.6,10.62,230115,0
+ETHM.US,D,20250822,000000,10.67,11.0693,10.67,10.9,882241,0
+ETHM.US,D,20250825,000000,10.89,10.96,10.77,10.77,255336,0
+ETHM.US,D,20250826,000000,10.89,11.28,10.8861,11.16,869414,0
+ETHM.US,D,20250827,000000,11.18,11.3806,10.83,10.93,375925,0
+ETHM.US,D,20250828,000000,10.96,11.03,10.72,10.8,264250,0
+ETHM.US,D,20250829,000000,10.9,11.2,10.8001,10.88,296517,0
+ETHM.US,D,20250902,000000,10.95,10.95,10.71,10.78,268333,0
+ETHM.US,D,20250903,000000,10.78,11.1,10.78,10.95,281289,0
+ETHM.US,D,20250904,000000,11.03,11.03,10.63,10.7,457838,0
+ETHM.US,D,20250905,000000,10.71,10.805,10.55,10.75,397165,0
+ETHM.US,D,20250908,000000,10.84,10.84,10.56,10.72,270884,0
+ETHM.US,D,20250909,000000,10.76,10.88,10.61,10.68,214171,0
+ETHM.US,D,20250910,000000,10.7,10.81,10.6603,10.69,190186,0
+ETHM.US,D,20250911,000000,10.69,10.93,10.6,10.7,245291,0
+ETHM.US,D,20250912,000000,10.68,10.94,10.68,10.92,314143,0
+ETHM.US,D,20250915,000000,10.94,10.9495,10.77,10.89,261637,0
+ETHM.US,D,20250916,000000,10.89,10.89,10.6899,10.77,224364,0
+ETHM.US,D,20250917,000000,10.74,10.88,10.61,10.72,558688,0
+ETHM.US,D,20250918,000000,10.84,10.85,10.6601,10.72,261100,0
+ETHM.US,D,20250919,000000,10.72,10.75,10.66,10.74,225143,0
+ETHM.US,D,20250922,000000,10.68,10.74,10.56,10.65,472515,0
+ETHM.US,D,20250923,000000,10.67,10.73,10.61,10.66,410295,0
+ETHM.US,D,20250924,000000,10.65,10.7006,10.57,10.66,321843,0
+ETHM.US,D,20250925,000000,10.6,10.64,10.46,10.55,310846,0
+ETHM.US,D,20250926,000000,10.62,10.63,10.45,10.58,196378,0
+ETHM.US,D,20250929,000000,10.58,10.58,10.43,10.46,405792,0
+ETHM.US,D,20250930,000000,10.42,10.5,10.36,10.41,296423,0
+ETHM.US,D,20251001,000000,10.48,10.5,10.36,10.46,206361,0
+ETHM.US,D,20251002,000000,10.55,10.55,10.37,10.48,374061,0
+ETHM.US,D,20251003,000000,10.48,10.6099,10.37,10.59,245085,0
+ETHM.US,D,20251006,000000,10.67,10.8,10.6,10.7,325613,0
+ETHM.US,D,20251007,000000,10.75,10.8,10.52,10.58,263695,0
+ETHM.US,D,20251008,000000,10.53,10.63,10.46,10.53,307979,0
+ETHM.US,D,20251009,000000,10.53,10.58,10.43,10.55,194110,0
+ETHM.US,D,20251010,000000,10.5,10.55,10.42,10.45,432943,0
+ETHM.US,D,20251013,000000,10.45,10.6154,10.45,10.56,186722,0
+ETHM.US,D,20251014,000000,10.51,10.51,10.42,10.48,362524,0
+ETHM.US,D,20251015,000000,10.45,10.5,10.4,10.46,303031,0
+ETHM.US,D,20251016,000000,10.48,10.49,10.4,10.46,444266,0
+ETHM.US,D,20251017,000000,10.45,10.49,10.42,10.46,266737,0
+ETHM.US,D,20251020,000000,10.44,10.4595,10.41,10.43,304923,0
+ETHM.US,D,20251021,000000,10.43,10.51,10.4,10.45,252090,0
+ETHM.US,D,20251022,000000,10.45,10.48,10.4,10.46,489633,0
+ETHM.US,D,20251023,000000,10.43,10.5,10.43,10.48,90517,0
+ETHM.US,D,20251024,000000,10.52,10.52,10.46,10.46,124385,0
+ETHM.US,D,20251027,000000,10.53,10.5697,10.46,10.51,248539,0
+ETHM.US,D,20251028,000000,10.5,10.54,10.45,10.46,106530,0
+ETHM.US,D,20251029,000000,10.46,10.49,10.4402,10.46,137636,0
+ETHM.US,D,20251030,000000,10.42,10.48,10.4132,10.43,484002,0
+ETHM.US,D,20251031,000000,10.43,10.465,10.37,10.39,241390,0
+ETHM.US,D,20251103,000000,10.43,10.43,10.3,10.33,289526,0
+ETHM.US,D,20251104,000000,10.3,10.3354,10.246,10.31,819352,0
+ETHM.US,D,20251105,000000,10.31,10.34,10.31,10.32,171082,0
+ETHM.US,D,20251106,000000,10.33,10.39,10.32,10.32,142094,0
+ETHM.US,D,20251107,000000,10.34,10.34,10.26,10.32,156439,0
+ETHM.US,D,20251110,000000,10.32,10.35,10.3,10.32,105115,0
+ETHM.US,D,20251111,000000,10.34,10.34,10.31,10.31,59390,0
+ETHM.US,D,20251112,000000,10.31,10.3373,10.29,10.3,102444,0
+ETHM.US,D,20251113,000000,10.3,10.31,10.28,10.29,217789,0
+ETHM.US,D,20251114,000000,10.28,10.3,10.25,10.26,200953,0
+ETHM.US,D,20251117,000000,10.26,10.2665,10.25,10.25,492403,0
+ETHM.US,D,20251118,000000,10.26,10.26,10.245,10.25,445890,0
+ETHM.US,D,20251119,000000,10.24,10.26,10.24,10.255,201047,0
+ETHM.US,D,20251120,000000,10.26,10.27,10.25,10.25,148536,0
+ETHM.US,D,20251121,000000,10.24,10.26,10.24,10.25,300816,0
+ETHM.US,D,20251124,000000,10.24,10.27,10.24,10.25,424578,0
+ETHM.US,D,20251125,000000,10.25,10.26,10.25,10.255,127766,0
+ETHM.US,D,20251126,000000,10.26,10.266,10.25,10.255,97895,0
+ETHM.US,D,20251128,000000,10.26,10.261,10.25,10.25,47855,0
+ETHM.US,D,20251201,000000,10.25,10.26,10.25,10.25,202530,0
+ETHM.US,D,20251202,000000,10.25,10.27,10.25,10.26,235605,0
+ETHM.US,D,20251203,000000,10.26,10.28,10.26,10.26,76255,0
+ETHM.US,D,20251204,000000,10.25,10.28,10.25,10.28,176310,0
+ETHM.US,D,20251205,000000,10.27,10.31,10.26,10.28,171401,0
+ETHM.US,D,20251208,000000,10.26,10.3,10.26,10.285,75823,0
+ETHM.US,D,20251209,000000,10.27,10.36,10.27,10.32,442754,0
+ETHM.US,D,20251210,000000,10.32,10.35,10.32,10.33,120654,0
+ETHM.US,D,20251211,000000,10.32,10.42,10.32,10.4,456051,0
+ETHM.US,D,20251212,000000,10.42,10.43,10.38,10.41,144454,0
+ETHM.US,D,20251215,000000,10.4,10.46,10.4,10.45,1136588,0
+ETHM.US,D,20251216,000000,10.41,10.42,10.35,10.4,103133,0
+ETHM.US,D,20251217,000000,10.41,10.43,10.34,10.37,189138,0
+ETHM.US,D,20251218,000000,10.4,10.42,10.37,10.38,80342,0
+ETHM.US,D,20251219,000000,10.39,10.39,10.33,10.34,77972,0
+ETHM.US,D,20251222,000000,10.35,10.3999,10.31,10.31,74932,0
+ETHM.US,D,20251223,000000,10.31,10.316,10.29,10.29,220335,0
+ETHM.US,D,20251224,000000,10.3,10.3,10.29,10.29,52826,0
+ETHM.US,D,20251226,000000,10.3,10.3,10.285,10.29,74145,0
+ETHM.US,D,20251229,000000,10.28,10.3,10.28,10.29,114864,0
+ETHM.US,D,20251230,000000,10.29,10.29,10.28,10.28,52090,0
+ETHM.US,D,20251231,000000,10.28,10.31,10.28,10.29,143856,0
+ETHM.US,D,20260102,000000,10.29,10.32,10.29,10.3,61930,0
+ETHM.US,D,20260105,000000,10.33,10.35,10.31,10.32,181438,0
+ETHM.US,D,20260106,000000,10.31,10.33,10.3,10.31,54518,0
+ETHM.US,D,20260107,000000,10.34,10.34,10.301,10.325,83076,0
+ETHM.US,D,20260108,000000,10.31,10.35,10.31,10.32,116425,0
+ETHM.US,D,20260109,000000,10.32,10.35,10.32,10.33,99227,0
+ETHM.US,D,20260112,000000,10.33,10.34,10.32,10.33,78224,0
+ETHM.US,D,20260113,000000,10.33,10.34,10.32,10.33,48325,0
+ETHM.US,D,20260114,000000,10.33,10.365,10.32,10.35,80495,0
+ETHM.US,D,20260115,000000,10.35,10.38,10.33,10.35,33871,0
+ETHM.US,D,20260116,000000,10.33,10.3662,10.33,10.34,39396,0
+ETHM.US,D,20260120,000000,10.33,10.3641,10.33,10.35,67639,0
+ETHM.US,D,20260121,000000,10.33,10.36,10.33,10.35,57775,0
+ETHM.US,D,20260122,000000,10.35,10.36,10.35,10.35,33049,0
+ETHM.US,D,20260123,000000,10.35,10.36,10.35,10.35,37620,0
+ETHM.US,D,20260126,000000,10.35,10.36,10.345,10.35,47227,0
+ETHM.US,D,20260127,000000,10.35,10.37,10.35,10.36,41366,0
+ETHM.US,D,20260128,000000,10.35,10.37,10.35,10.35,52255,0
+ETHM.US,D,20260129,000000,10.35,10.37,10.35,10.355,84902,0
+ETHM.US,D,20260130,000000,10.35,10.36,10.34,10.35,107631,0
+ETHM.US,D,20260202,000000,10.34,10.36,10.34,10.35,311779,0
+ETHM.US,D,20260203,000000,10.34,10.3567,10.34,10.34,131587,0
+ETHM.US,D,20260204,000000,10.34,10.3499,10.34,10.34,107484,0
+ETHM.US,D,20260205,000000,10.34,10.35,10.34,10.34,392662,0
+ETHM.US,D,20260206,000000,10.32,10.35,10.32,10.34,112032,0
+ETHM.US,D,20260209,000000,10.34,10.36,10.34,10.35,76014,0
+ETHM.US,D,20260210,000000,10.35,10.36,10.35,10.35,37821,0
+ETHM.US,D,20260211,000000,10.345,10.351,10.34,10.35,204489,0
+ETHM.US,D,20260212,000000,10.36,10.36,10.35,10.35,84515,0
+ETHM.US,D,20260213,000000,10.36,10.36,10.35,10.35,28835,0
+ETHM.US,D,20260217,000000,10.35,10.365,10.35,10.36,123083,0
+ETHM.US,D,20260218,000000,10.36,10.38,10.36,10.38,283067,0
diff --git a/daily/us/nasdaq stocks/1/evtv.us.txt b/daily/us/nasdaq stocks/1/evtv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fc8a08726e654eba40c2d60160338bff3991654
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evtv.us.txt	
@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVTV.US,D,20220707,000000,69.2,72.499,63,70,7923.8,0
+EVTV.US,D,20220708,000000,70,70,61,63,6849.5,0
+EVTV.US,D,20220711,000000,63,65.1,61.3,64.4,1399.5,0
+EVTV.US,D,20220712,000000,64,64,56.362,62,2380.3,0
+EVTV.US,D,20220713,000000,56.6,61.9,56.038,60,1309.5,0
+EVTV.US,D,20220714,000000,58.4,61.5,56.3,56.35,3308,0
+EVTV.US,D,20220715,000000,55,55,52.084,54.7,3127.2000000000003,0
+EVTV.US,D,20220718,000000,54.3,54.69,51.5,52.7,1622.3000000000002,0
+EVTV.US,D,20220719,000000,54,54.799,45.001,48.499,2627,0
+EVTV.US,D,20220720,000000,46.1,50,46.1,47.5,1918.6000000000001,0
+EVTV.US,D,20220721,000000,47.1,47.5,46.1,46.1,1708.2,0
+EVTV.US,D,20220722,000000,46.1,46.924,40.5,45,2299,0
+EVTV.US,D,20220725,000000,44,44,40.1,41.1,2995,0
+EVTV.US,D,20220726,000000,40.1,51,40.1,45.6,2670.7000000000003,0
+EVTV.US,D,20220727,000000,43.1,48.3,40.9,46.7,12236.1,0
+EVTV.US,D,20220728,000000,45.8,49.9,45,48.2,5776.700000000001,0
+EVTV.US,D,20220729,000000,46.8,55.4,45.001,53.1,5008.5,0
+EVTV.US,D,20220801,000000,53.2,55.692,50,54.6,9867.7,0
+EVTV.US,D,20220802,000000,54.7,63,49.3,60.7,7980.400000000001,0
+EVTV.US,D,20220803,000000,60.5,60.5,56.05,58.711,2786.1000000000004,0
+EVTV.US,D,20220804,000000,57.4,58.4,53,58.047,4983.200000000001,0
+EVTV.US,D,20220805,000000,54.3,58.399,53.001,53.1,1991.6000000000001,0
+EVTV.US,D,20220808,000000,54.8,54.8,51.2,51.2,708.9000000000001,0
+EVTV.US,D,20220809,000000,52.7,52.7,50.75,51.8,1011.4000000000001,0
+EVTV.US,D,20220810,000000,53.5,57.4,52,52.4,2040.7,0
+EVTV.US,D,20220811,000000,54.3,56.8,52.701,55.9,2881.1000000000004,0
+EVTV.US,D,20220812,000000,57,57,51.763,55,4024.8,0
+EVTV.US,D,20220815,000000,53.4,55.2,48.5,50,4131,0
+EVTV.US,D,20220816,000000,51.5,51.5,44.5,47.3,6721.1,0
+EVTV.US,D,20220817,000000,46.4,50.9,44.45,45.9,1254.7,0
+EVTV.US,D,20220818,000000,46.3,48,44.35,48,1087,0
+EVTV.US,D,20220819,000000,48,48,43,44.2,3479.6000000000004,0
+EVTV.US,D,20220822,000000,44.2,47.2,43.85,46.5,3274.9,0
+EVTV.US,D,20220823,000000,46.5,46.75,41.91,43.502,1873.1000000000001,0
+EVTV.US,D,20220824,000000,45.2,45.2,40.8,44.8,1731,0
+EVTV.US,D,20220825,000000,45.2,45.576,43.6,44.5,665.4000000000001,0
+EVTV.US,D,20220826,000000,44.8,45.9,42.9,44.1,2665.3,0
+EVTV.US,D,20220829,000000,43.8,43.8,40.8,42.1,1403.8000000000002,0
+EVTV.US,D,20220830,000000,40.4,44.3,36.3,37.56,1991.3000000000002,0
+EVTV.US,D,20220831,000000,39,39.299,36.532,38.7,1392,0
+EVTV.US,D,20220901,000000,37.65,38.3,33.7,37.2,3818.9,0
+EVTV.US,D,20220902,000000,36.2,43,36.2,41.5,4375.7,0
+EVTV.US,D,20220906,000000,42.5,50,42.15,49.7,9413.300000000001,0
+EVTV.US,D,20220907,000000,49.5,54,49.5,51,6624.700000000001,0
+EVTV.US,D,20220908,000000,50.6,53.8,49.8,53.8,5148.5,0
+EVTV.US,D,20220909,000000,52.4,53.8,48,52.1,5793.1,0
+EVTV.US,D,20220912,000000,52.5,55.7,49.65,52,8879.7,0
+EVTV.US,D,20220913,000000,52.5,53,48.992,50.7,8516.800000000001,0
+EVTV.US,D,20220914,000000,50.7,52,49.6,50.7,12306.800000000001,0
+EVTV.US,D,20220915,000000,50.7,52.5,48.3,51.5,12862.7,0
+EVTV.US,D,20220916,000000,50.5,51.1,47.5,49,43080.9,0
+EVTV.US,D,20220919,000000,47.1,50,47.1,49.7,10339.300000000001,0
+EVTV.US,D,20220920,000000,47.5,50.9,47.5,50.2,8555.1,0
+EVTV.US,D,20220921,000000,48.4,50.8,48.4,50.7,1955.6000000000001,0
+EVTV.US,D,20220922,000000,49.9,52,46.35,47.4,1857,0
+EVTV.US,D,20220923,000000,45.9,45.9,43.693,44.5,2707.9,0
+EVTV.US,D,20220926,000000,43.8,44.9,42.561,44.9,2583.6000000000004,0
+EVTV.US,D,20220927,000000,45,47.8,43,47.8,3074.3,0
+EVTV.US,D,20220928,000000,45.5,46.5,45.094,45.5,1757.8000000000002,0
+EVTV.US,D,20220929,000000,44.1,46.5,43.624,45.2,1944.5,0
+EVTV.US,D,20220930,000000,44.05,46.6,44.05,46.6,2158.9,0
+EVTV.US,D,20221003,000000,45.1,45.4,42.701,45.4,1517.2,0
+EVTV.US,D,20221004,000000,45,45.9,44,45,2758.5,0
+EVTV.US,D,20221005,000000,44,45.5,41.7,42.3,3325.9,0
+EVTV.US,D,20221006,000000,42,42.6,41,41.5,1095.2,0
+EVTV.US,D,20221007,000000,42.1,42.1,37.1,40.697,3037.8,0
+EVTV.US,D,20221010,000000,41.9,41.9,39.14,40.3,1176.1000000000001,0
+EVTV.US,D,20221011,000000,39.5,40.3,36,36,2367.9,0
+EVTV.US,D,20221012,000000,36,37.3,31.3,32,3914.2000000000003,0
+EVTV.US,D,20221013,000000,32,34.5,31.2,33.9,5523.5,0
+EVTV.US,D,20221014,000000,33,35,32.9,33.5,1272,0
+EVTV.US,D,20221017,000000,34.4,34.9,33,33.5,945,0
+EVTV.US,D,20221018,000000,33.4,34.402,32.2,33.1,2870.3,0
+EVTV.US,D,20221019,000000,33.1,35.6,32.2,35.6,2374.7000000000003,0
+EVTV.US,D,20221020,000000,35.9,37.9,34.9,35.3,1684.2,0
+EVTV.US,D,20221021,000000,36.5,37,34.486,35.3,850.2,0
+EVTV.US,D,20221024,000000,35.3,36.77,30.2,31,6583.1,0
+EVTV.US,D,20221025,000000,32,35.1,32,34.491,2189.9,0
+EVTV.US,D,20221026,000000,33.1,35,32.5,32.8,3629.8,0
+EVTV.US,D,20221027,000000,32.6,34.281,32.6,34,1558.4,0
+EVTV.US,D,20221028,000000,34.223,35.4,32.581,34.3,2281.5,0
+EVTV.US,D,20221031,000000,34.2,35,34.2,34.9,1292.7,0
+EVTV.US,D,20221101,000000,34.8,35.11,34.2,34.3,438.5,0
+EVTV.US,D,20221102,000000,35.5,35.5,34.3,34.3,425.40000000000003,0
+EVTV.US,D,20221103,000000,34.2,35.5,34,34.8,984.3000000000001,0
+EVTV.US,D,20221104,000000,35,35.32,34.5,34.6,898.1,0
+EVTV.US,D,20221107,000000,34.9,34.9,33.601,34,915.5,0
+EVTV.US,D,20221108,000000,34.4,34.4,32,32.93,2919.5,0
+EVTV.US,D,20221109,000000,32.9,32.9,28,28.856,3394.3,0
+EVTV.US,D,20221110,000000,29.5,29.619,28.2,28.5,1532.7,0
+EVTV.US,D,20221111,000000,28.5,31,28.214,29.649,1869.5,0
+EVTV.US,D,20221114,000000,29.7,29.7,26.818,27.886,1320.5,0
+EVTV.US,D,20221115,000000,30.907,32.4,28.8,28.9,2240.1,0
+EVTV.US,D,20221116,000000,28.4,29.957,28.4,29.1,640.3000000000001,0
+EVTV.US,D,20221117,000000,30,30,29.1,29.8,815.1,0
+EVTV.US,D,20221118,000000,30.6,30.6,29.5,29.601,1037.7,0
+EVTV.US,D,20221121,000000,29.9,29.9,27,27.572,2244.5,0
+EVTV.US,D,20221122,000000,27.5,27.6,24.7,25.6,4091.4,0
+EVTV.US,D,20221123,000000,25.7,28.45,25.175,26.5,1691.6000000000001,0
+EVTV.US,D,20221125,000000,27.1,27.1,25.1,26.6,2130.3,0
+EVTV.US,D,20221128,000000,28,29.3,27.3,28.5,1592,0
+EVTV.US,D,20221129,000000,28,30.481,28,30.1,1967.2,0
+EVTV.US,D,20221130,000000,30.1,31.2,30.1,31.2,1177.2,0
+EVTV.US,D,20221201,000000,30.1,32,30.1,31.7,1414,0
+EVTV.US,D,20221202,000000,31.013,33,30.2,32.5,2791.2000000000003,0
+EVTV.US,D,20221205,000000,33,33,30,30.1,942.5,0
+EVTV.US,D,20221206,000000,30.499,30.75,29.05,30,2065.2000000000003,0
+EVTV.US,D,20221207,000000,29.798,29.8,27.597,27.9,351.6,0
+EVTV.US,D,20221208,000000,27,31.5,27,29.15,1558.6000000000001,0
+EVTV.US,D,20221209,000000,27.651,29.443,27.651,28.25,585,0
+EVTV.US,D,20221212,000000,27.5,27.9,25.1,25.899,2204.4,0
+EVTV.US,D,20221213,000000,25.201,25.4,22.6,24.6,873.2,0
+EVTV.US,D,20221214,000000,24.5,25.65,24.4,25.5,652.1,0
+EVTV.US,D,20221215,000000,22.6,26.8,22.6,25,613.8000000000001,0
+EVTV.US,D,20221216,000000,23.9,26.211,23.9,26.1,1842.6000000000001,0
+EVTV.US,D,20221219,000000,25,25.44,23,24,2092.4,0
+EVTV.US,D,20221220,000000,23.3,25.099,22.8,24.2,1167.6000000000001,0
+EVTV.US,D,20221221,000000,23.5,25,23,24,1385.1000000000001,0
+EVTV.US,D,20221222,000000,23.6,24.3,22.4,22.4,1171.5,0
+EVTV.US,D,20221223,000000,23.3,23.5,22.6,23.3,659.7,0
+EVTV.US,D,20221227,000000,22.3,23.137,20.5,21.1,2003.5,0
+EVTV.US,D,20221228,000000,20.1,21,20.027,20.201,5795,0
+EVTV.US,D,20221229,000000,19.8,20.8,18.3,19.8,6359.8,0
+EVTV.US,D,20221230,000000,20,21.4,17.783,21.3,8268.5,0
+EVTV.US,D,20230103,000000,22.8,23.2,22.2,22.8,709,0
+EVTV.US,D,20230104,000000,24.8,26.3,24.5,26.3,1482.7,0
+EVTV.US,D,20230105,000000,25.2,26.97,25.2,26.6,609.9,0
+EVTV.US,D,20230106,000000,27.4,28.31,26.701,27.8,776.2,0
+EVTV.US,D,20230109,000000,28.7,29.5,27.3,29.5,1098.7,0
+EVTV.US,D,20230110,000000,29.9,32.8,26.7,27.9,7436.700000000001,0
+EVTV.US,D,20230111,000000,28.5,28.735,26.5,27.275,1139.8,0
+EVTV.US,D,20230112,000000,27.2,27.2,25.7,26.369,2744.5,0
+EVTV.US,D,20230113,000000,25.4,25.54,23.8,24.1,1371.6000000000001,0
+EVTV.US,D,20230117,000000,25.5,26.3,25.075,25.649,1755.2,0
+EVTV.US,D,20230118,000000,27.3,27.3,25.607,27.155,2325.6,0
+EVTV.US,D,20230119,000000,28,28,25.1,25.6,1024.4,0
+EVTV.US,D,20230120,000000,25.6,26,25.3,25.9,544.8000000000001,0
+EVTV.US,D,20230123,000000,27,32.8,27,32.6,4852.1,0
+EVTV.US,D,20230124,000000,32.7,34,32.2,34,2156.4,0
+EVTV.US,D,20230125,000000,34,34,32.717,34,853.5,0
+EVTV.US,D,20230126,000000,34.4,34.4,32.987,33.299,822.7,0
+EVTV.US,D,20230127,000000,33.7,34.699,32.8,34.4,590.9,0
+EVTV.US,D,20230130,000000,35,35,33,33.1,3346.9,0
+EVTV.US,D,20230131,000000,34.4,36.2,33,34.7,1998.2,0
+EVTV.US,D,20230201,000000,35,38.5,34.7,37.5,4983.8,0
+EVTV.US,D,20230202,000000,38.4,40.755,37.9,38.5,3644,0
+EVTV.US,D,20230203,000000,39,39.999,38.151,39.15,1508.4,0
+EVTV.US,D,20230206,000000,40.9,40.9,36.808,38.8,3692.6000000000004,0
+EVTV.US,D,20230207,000000,39.4,39.4,37.139,38.15,1691.9,0
+EVTV.US,D,20230208,000000,39,39,36.2,37.794,1943.6000000000001,0
+EVTV.US,D,20230209,000000,37.4,38,35.107,35.7,717.7,0
+EVTV.US,D,20230210,000000,35.9,35.9,34,34.631,1333.8000000000002,0
+EVTV.US,D,20230213,000000,35.4,35.4,34.05,34.05,2204.1,0
+EVTV.US,D,20230214,000000,34.1,34.3,32.501,34.2,395.5,0
+EVTV.US,D,20230215,000000,34.3,37.498,33.558,37.3,3250.3,0
+EVTV.US,D,20230216,000000,37.9,39.4,36.55,39,1936.8000000000002,0
+EVTV.US,D,20230217,000000,38.7,39.5,37.9,38.2,985.3000000000001,0
+EVTV.US,D,20230221,000000,38.8,39,35.8,37.1,1050.7,0
+EVTV.US,D,20230222,000000,35.8,36.1,34.2,34.2,1120.7,0
+EVTV.US,D,20230223,000000,34.9,37.4,34.493,36.825,3640.8,0
+EVTV.US,D,20230224,000000,36.8,36.8,35,35.2,1733.6000000000001,0
+EVTV.US,D,20230227,000000,35,36.599,35,36.1,784.4000000000001,0
+EVTV.US,D,20230228,000000,35.8,36.5,35.3,36.5,666.8000000000001,0
+EVTV.US,D,20230301,000000,34.901,36.707,34.901,36.2,806.6,0
+EVTV.US,D,20230302,000000,36.124,36.6,35.9,35.9,542.1,0
+EVTV.US,D,20230303,000000,35.7,36.5,35,36.3,864.7,0
+EVTV.US,D,20230306,000000,36.7,36.9,36.35,36.4,437.1,0
+EVTV.US,D,20230307,000000,36.122,38.8,36.122,38.8,848.9000000000001,0
+EVTV.US,D,20230308,000000,38.9,38.9,37.701,38.4,243.8,0
+EVTV.US,D,20230309,000000,36.993,37.193,36.5,36.5,247.5,0
+EVTV.US,D,20230310,000000,36.5,36.501,35.1,36.5,1466,0
+EVTV.US,D,20230313,000000,36.2,36.45,34.6,34.6,1191,0
+EVTV.US,D,20230314,000000,34.5,35.7,32.6,32.6,1156.8,0
+EVTV.US,D,20230315,000000,32.6,33.35,30,30,3087.8,0
+EVTV.US,D,20230316,000000,30.967,30.967,27.601,29.2,428.6,0
+EVTV.US,D,20230317,000000,27.7,29.599,27.05,27.5,890.7,0
+EVTV.US,D,20230320,000000,27.5,27.5,21,22.5,1139.9,0
+EVTV.US,D,20230321,000000,26.3,32.115,24.9,30,5635.1,0
+EVTV.US,D,20230322,000000,31.8,33.5,31.2,32.8,2099,0
+EVTV.US,D,20230323,000000,32.5,32.6,30.5,31.7,2868.9,0
+EVTV.US,D,20230324,000000,30.8,30.8,28.1,29.8,2547.1000000000004,0
+EVTV.US,D,20230327,000000,30,30.15,29.3,29.3,628.2,0
+EVTV.US,D,20230328,000000,30.7,33.499,30.636,32.1,3279.5,0
+EVTV.US,D,20230329,000000,31.3,33,31.3,32.2,362.5,0
+EVTV.US,D,20230330,000000,31.3,33,30.506,32.25,420.5,0
+EVTV.US,D,20230331,000000,32,32.301,29.7,31.5,2305.4,0
+EVTV.US,D,20230403,000000,30,31.5,29.6,29.6,735,0
+EVTV.US,D,20230404,000000,29.6,29.6,27.5,29.061,1349.1000000000001,0
+EVTV.US,D,20230405,000000,29.1,29.265,25.8,28.8,3253,0
+EVTV.US,D,20230406,000000,28,29.683,28,29.1,503,0
+EVTV.US,D,20230410,000000,29.2,29.25,28.501,29.2,679.3000000000001,0
+EVTV.US,D,20230411,000000,29.534,29.8,28.7,29.218,1343.9,0
+EVTV.US,D,20230412,000000,29.2,29.5,28.869,29.1,707.5,0
+EVTV.US,D,20230413,000000,28.5,29.6,28.078,28.801,395.3,0
+EVTV.US,D,20230414,000000,27.7,28.881,27.1,28.881,1627.6000000000001,0
+EVTV.US,D,20230417,000000,28.7,28.7,26.042,26.711,2129.5,0
+EVTV.US,D,20230418,000000,27.537,27.537,26.7,26.8,1190.9,0
+EVTV.US,D,20230419,000000,25.8,26.5,25.701,26.5,532,0
+EVTV.US,D,20230420,000000,26.9,27,26.45,26.5,248,0
+EVTV.US,D,20230421,000000,27,27.5,27,27.322,340.3,0
+EVTV.US,D,20230424,000000,26.2,27.9,25.25,25.25,956.3000000000001,0
+EVTV.US,D,20230425,000000,25,26.7,23.001,23.1,1386,0
+EVTV.US,D,20230426,000000,22.5,23.7,21.1,22.63,1499.3000000000002,0
+EVTV.US,D,20230427,000000,23.694,23.7,21.659,22.8,1672.5,0
+EVTV.US,D,20230428,000000,22.5,23.787,22.5,23.4,625.5,0
+EVTV.US,D,20230501,000000,23.7,23.7,22.8,22.8,539.6,0
+EVTV.US,D,20230502,000000,23.5,24.7,23.5,24.7,460.5,0
+EVTV.US,D,20230503,000000,24.9,25.1,23.4,23.4,1160.9,0
+EVTV.US,D,20230504,000000,24,24,19.999,22.1,4076.8,0
+EVTV.US,D,20230505,000000,22.5,23,22.381,22.545,668.1,0
+EVTV.US,D,20230508,000000,23,25,22.201,24.698,2316.7000000000003,0
+EVTV.US,D,20230509,000000,24.1,24.237,23.4,24.1,758.5,0
+EVTV.US,D,20230510,000000,23.49,24.966,23.49,24.5,580.3000000000001,0
+EVTV.US,D,20230511,000000,23.8,24.999,23.8,24,393.3,0
+EVTV.US,D,20230512,000000,24.3,24.9,24.2,24.9,794.1,0
+EVTV.US,D,20230515,000000,23.5,26.9,23.5,25.6,2958.5,0
+EVTV.US,D,20230516,000000,24,25.7,24,24.3,5377.6,0
+EVTV.US,D,20230517,000000,24.1,25.2,23.65,24.4,4258,0
+EVTV.US,D,20230518,000000,25.2,25.2,24.1,24.1,1156.4,0
+EVTV.US,D,20230519,000000,25.2,25.2,23.9,24.601,329,0
+EVTV.US,D,20230522,000000,24.8,25.8,24.05,24.1,776.8000000000001,0
+EVTV.US,D,20230523,000000,24.499,25.2,24.497,25.2,2111.4,0
+EVTV.US,D,20230524,000000,24.3,26.1,24.1,26.1,799.6,0
+EVTV.US,D,20230525,000000,26,26,24.1,24.2,931.3000000000001,0
+EVTV.US,D,20230526,000000,24.499,24.499,20.1,22.8,6188.8,0
+EVTV.US,D,20230530,000000,21.9,22.3,21.5,21.5,1197.7,0
+EVTV.US,D,20230531,000000,22,22.285,21,21,1105.7,0
+EVTV.US,D,20230601,000000,21.8,22.9,21.101,22.9,730.8000000000001,0
+EVTV.US,D,20230602,000000,23.4,24,20.25,22.3,3176.7000000000003,0
+EVTV.US,D,20230605,000000,22.5,22.5,21.4,21.9,294.2,0
+EVTV.US,D,20230606,000000,21.5,21.5,20.1,21,868.5,0
+EVTV.US,D,20230607,000000,20.2,21.599,20.1,21.1,1754.3000000000002,0
+EVTV.US,D,20230608,000000,20.771,21.5,20.5,21.2,714.1,0
+EVTV.US,D,20230609,000000,21.1,21.148,19.8,20,2736.2000000000003,0
+EVTV.US,D,20230612,000000,20.6,21.4,20.1,21.3,1617.6000000000001,0
+EVTV.US,D,20230613,000000,21.1,21.6,20.37,21,1323.1000000000001,0
+EVTV.US,D,20230614,000000,20.7,20.725,19.614,19.9,2710.2000000000003,0
+EVTV.US,D,20230615,000000,20,21.5,20,21.5,731.3000000000001,0
+EVTV.US,D,20230616,000000,22,22,21.2,21.8,948.5,0
+EVTV.US,D,20230620,000000,21,21.8,20.563,20.9,1121.3,0
+EVTV.US,D,20230621,000000,20.6,21.401,20.6,21.2,365.1,0
+EVTV.US,D,20230622,000000,20.961,21.6,20.961,21.5,152.70000000000002,0
+EVTV.US,D,20230623,000000,20.89,22,20.3,22,2348.4,0
+EVTV.US,D,20230626,000000,20.963,21.3,20.8,21.2,561.4,0
+EVTV.US,D,20230627,000000,20.9,21.4,20.692,21.4,391,0
+EVTV.US,D,20230628,000000,20.813,21.7,20.2,20.4,900.2,0
+EVTV.US,D,20230629,000000,20.67,21.101,20.25,20.7,440,0
+EVTV.US,D,20230630,000000,21.5,21.5,20.3,21,755.6,0
+EVTV.US,D,20230703,000000,21,21.2,20.5,20.7,237.10000000000002,0
+EVTV.US,D,20230705,000000,20,20.7,20,20.2,2215.4,0
+EVTV.US,D,20230706,000000,21,21,20.302,20.6,678.6,0
+EVTV.US,D,20230707,000000,20.9,21.2,20.407,21.2,474.40000000000003,0
+EVTV.US,D,20230710,000000,20.7,20.95,19.7,20.1,3018.3,0
+EVTV.US,D,20230711,000000,21,21.2,20.451,20.984,540.3000000000001,0
+EVTV.US,D,20230712,000000,21.1,21.5,21.1,21.133,868.2,0
+EVTV.US,D,20230713,000000,21.5,24.126,20.824,24,3379.7000000000003,0
+EVTV.US,D,20230714,000000,24.7,33.7,24.68,30.3,29397.7,0
+EVTV.US,D,20230717,000000,29.7,30.8,29.5,29.5,4630.7,0
+EVTV.US,D,20230718,000000,29.75,30.194,28.001,29.1,3480.2000000000003,0
+EVTV.US,D,20230719,000000,30.1,30.299,27.1,27.1,1004,0
+EVTV.US,D,20230720,000000,26.6,26.6,24.3,26.288,1802.3000000000002,0
+EVTV.US,D,20230721,000000,24.901,25.9,24.607,24.7,1089.3,0
+EVTV.US,D,20230724,000000,25,27.4,25,26.931,2109.5,0
+EVTV.US,D,20230725,000000,26.8,28,26.617,27.7,1954.1000000000001,0
+EVTV.US,D,20230726,000000,27.5,28.4,27.5,28.2,667.3000000000001,0
+EVTV.US,D,20230727,000000,27.874,28.61,27.2,27.7,1777.3000000000002,0
+EVTV.US,D,20230728,000000,27.2,31,27.2,31,3912.1000000000004,0
+EVTV.US,D,20230731,000000,32.5,33.682,29,31.8,8506.1,0
+EVTV.US,D,20230801,000000,32.228,33,30.342,31.45,2674.4,0
+EVTV.US,D,20230802,000000,31.9,31.9,27.8,30,2599.2000000000003,0
+EVTV.US,D,20230803,000000,29.3,31.3,28.455,29.9,1372.2,0
+EVTV.US,D,20230804,000000,30.36,30.6,29.3,29.3,585.2,0
+EVTV.US,D,20230807,000000,30.1,30.1,27.4,27.6,1170.4,0
+EVTV.US,D,20230808,000000,28.1,28.235,26.701,27.3,434.6,0
+EVTV.US,D,20230809,000000,27.54,29.7,26.6,26.6,2659,0
+EVTV.US,D,20230810,000000,29.1,29.1,26,27.8,1032.9,0
+EVTV.US,D,20230811,000000,27.01,27.5,24.007,24.9,581.6,0
+EVTV.US,D,20230814,000000,25,25,20.3,21.371,7378.400000000001,0
+EVTV.US,D,20230815,000000,22.1,24.2,21,24.2,1336.9,0
+EVTV.US,D,20230816,000000,24.1,26.2,23.397,24.3,2087,0
+EVTV.US,D,20230817,000000,22.722,24.3,22.722,23.3,773.4000000000001,0
+EVTV.US,D,20230818,000000,22.5,24.6,21,23.5,2273.3,0
+EVTV.US,D,20230821,000000,22.8,24,21.647,22.1,822.3000000000001,0
+EVTV.US,D,20230822,000000,21.9,25,21.9,24.1,1927.6000000000001,0
+EVTV.US,D,20230823,000000,23.3,23.3,21.9,22,904.3000000000001,0
+EVTV.US,D,20230824,000000,22.8,23.099,21.45,21.9,957.1,0
+EVTV.US,D,20230825,000000,21.8,22.81,21.2,21.422,1742.5,0
+EVTV.US,D,20230828,000000,21.2,21.5,20.5,21.4,972.2,0
+EVTV.US,D,20230829,000000,21.17,22.099,20.6,21.4,607.1,0
+EVTV.US,D,20230830,000000,20.8,21.779,20.25,20.5,2685.1000000000004,0
+EVTV.US,D,20230831,000000,21.3,21.3,19.01,19.4,3095.4,0
+EVTV.US,D,20230901,000000,20.5,20.5,18.9,18.95,3070.5,0
+EVTV.US,D,20230905,000000,19.1,19.1,17.5,17.5,3166.6000000000004,0
+EVTV.US,D,20230906,000000,17.6,17.75,14.601,15,4328.6,0
+EVTV.US,D,20230907,000000,15.8,16.86,14.1,14.4,4568.400000000001,0
+EVTV.US,D,20230908,000000,14.1,15.44,14.1,15.1,1047.1000000000001,0
+EVTV.US,D,20230911,000000,15.8,15.8,14.3,14.9,745.1,0
+EVTV.US,D,20230912,000000,15.1,16.6,14.901,15.1,5424.8,0
+EVTV.US,D,20230913,000000,15.25,16.4,15,15.1,896.8000000000001,0
+EVTV.US,D,20230914,000000,15.1,16.3,15,16,780.9000000000001,0
+EVTV.US,D,20230915,000000,16.7,18.489,16,18.4,3375,0
+EVTV.US,D,20230918,000000,16.7,17.7,14.9,15,4271.7,0
+EVTV.US,D,20230919,000000,14.7,15.499,13.95,14,1416.6000000000001,0
+EVTV.US,D,20230920,000000,14.9,15.1,11.6,13.5,3502.7000000000003,0
+EVTV.US,D,20230921,000000,13.63,14.3,12.1,13.3,1553.4,0
+EVTV.US,D,20230922,000000,12.95,16.5,12.95,15.1,8659.300000000001,0
+EVTV.US,D,20230925,000000,15.2,17.831,15,16,7218.700000000001,0
+EVTV.US,D,20230926,000000,18,18,16.001,16.399,1913,0
+EVTV.US,D,20230927,000000,17.5,18,15.1,15.6,6753.6,0
+EVTV.US,D,20230928,000000,15.3,16.9,15.2,15.2,3087.8,0
+EVTV.US,D,20230929,000000,15.1,16.399,15.1,15.8,1613.3000000000002,0
+EVTV.US,D,20231002,000000,14.612,15.5,14.612,15.5,2866.4,0
+EVTV.US,D,20231003,000000,15.5,15.6,15.057,15.5,846.3000000000001,0
+EVTV.US,D,20231004,000000,15.6,15.6,14.2,14.35,3444.5,0
+EVTV.US,D,20231005,000000,14.3,15.3,14.3,15,2433.9,0
+EVTV.US,D,20231006,000000,15.4,17,15,15.4,2531.8,0
+EVTV.US,D,20231009,000000,15.5,15.9,14.819,15.3,368.5,0
+EVTV.US,D,20231010,000000,15.038,16.4,15,15.1,2214.9,0
+EVTV.US,D,20231011,000000,14.9,15.914,14.9,15.65,1310,0
+EVTV.US,D,20231012,000000,15.9,15.9,15.15,15.6,611.7,0
+EVTV.US,D,20231013,000000,15.9,16,15.001,15.75,1504.3000000000002,0
+EVTV.US,D,20231016,000000,15.9,17.9,15.4,17.2,1374,0
+EVTV.US,D,20231017,000000,16.2,18.5,15.5,17.7,2584,0
+EVTV.US,D,20231018,000000,18.9,18.9,17.701,18.1,2032,0
+EVTV.US,D,20231019,000000,17.7,18.4,17.7,17.8,1481.1000000000001,0
+EVTV.US,D,20231020,000000,17.7,17.7,15.644,16,1807.3000000000002,0
+EVTV.US,D,20231023,000000,15.5,16.5,15.348,15.53,620.4000000000001,0
+EVTV.US,D,20231024,000000,15,16.499,13.701,14.9,6550.6,0
+EVTV.US,D,20231025,000000,14.8,14.9,13.297,13.5,782.5,0
+EVTV.US,D,20231026,000000,13.4,14.534,13.235,14.3,1007.9000000000001,0
+EVTV.US,D,20231027,000000,14.478,14.478,13.526,13.8,905.9000000000001,0
+EVTV.US,D,20231030,000000,13.371,14.7,13.3,14.4,986.4000000000001,0
+EVTV.US,D,20231031,000000,13.605,14.1,13.605,14,278.6,0
+EVTV.US,D,20231101,000000,13.6,14.4,13.6,14,2455.7000000000003,0
+EVTV.US,D,20231102,000000,13.848,14.5,13.513,14.2,805.8000000000001,0
+EVTV.US,D,20231103,000000,14.4,15.3,14.3,15,1447.7,0
+EVTV.US,D,20231106,000000,14.6,14.7,13.5,13.5,699.9000000000001,0
+EVTV.US,D,20231107,000000,13.605,13.999,13.3,13.3,1728.3000000000002,0
+EVTV.US,D,20231108,000000,13.2,13.5,11.2,11.3,3577.9,0
+EVTV.US,D,20231109,000000,12.2,12.2,10.3,10.3,7916.1,0
+EVTV.US,D,20231110,000000,9.796,12.2,9.191,11.5,16981,0
+EVTV.US,D,20231113,000000,11.8,15,10.8,15,22524.7,0
+EVTV.US,D,20231114,000000,15.9,16,11.7,13.8,11826.400000000001,0
+EVTV.US,D,20231115,000000,13.8,13.8,10.8,12.8,5578.700000000001,0
+EVTV.US,D,20231116,000000,12.012,12.6,10.801,11.9,2458.9,0
+EVTV.US,D,20231117,000000,11.9,14.6,11.8,14.3,3535.1000000000004,0
+EVTV.US,D,20231120,000000,14.9,15.4,14,15.23,2147.6,0
+EVTV.US,D,20231121,000000,14.9,15.8,14,14.7,2269.3,0
+EVTV.US,D,20231122,000000,15.4,15.4,13.75,14.3,3604.3,0
+EVTV.US,D,20231124,000000,14.3,15.3,14.05,15.204,2131.4,0
+EVTV.US,D,20231127,000000,15.1,15.1,14.4,14.4,2784.4,0
+EVTV.US,D,20231128,000000,14.9,15.1,14.4,14.4,659.1,0
+EVTV.US,D,20231129,000000,14.7,14.7,14.2,14.2,551.7,0
+EVTV.US,D,20231130,000000,14,14.3,13.36,13.8,1761.5,0
+EVTV.US,D,20231201,000000,13.6,13.7,13.1,13.6,732.5,0
+EVTV.US,D,20231204,000000,13.25,13.3,12.6,12.8,1781.3000000000002,0
+EVTV.US,D,20231205,000000,11.7,12.218,10.9,10.9,2432.4,0
+EVTV.US,D,20231206,000000,11.5,11.5,10.601,11.1,2210.7000000000003,0
+EVTV.US,D,20231207,000000,10.9,12.8,10.9,12.6,3024.2000000000003,0
+EVTV.US,D,20231208,000000,13.2,13.2,12.6,12.8,1293.7,0
+EVTV.US,D,20231211,000000,12.6,12.8,12.6,12.7,954,0
+EVTV.US,D,20231212,000000,12.4,12.8,12,12.7,1131.2,0
+EVTV.US,D,20231213,000000,12.5,13.7,12.206,13.4,1463.3000000000002,0
+EVTV.US,D,20231214,000000,13,14.492,12.7,13.6,1529.8000000000002,0
+EVTV.US,D,20231215,000000,14.2,14.2,13.1,13.1,797.3000000000001,0
+EVTV.US,D,20231218,000000,12.964,13.345,12.8,12.8,1105.9,0
+EVTV.US,D,20231219,000000,12.8,13.1,12.3,12.3,1375.2,0
+EVTV.US,D,20231220,000000,12.6,12.779,10.901,11.2,2994.1000000000004,0
+EVTV.US,D,20231221,000000,11.7,11.7,11.001,11.201,2409.3,0
+EVTV.US,D,20231222,000000,11.5,12.5,11.5,11.9,2017.9,0
+EVTV.US,D,20231226,000000,11.4,13.9,11.4,12.7,1809,0
+EVTV.US,D,20231227,000000,13.2,13.9,12.8,13.2,2419.9,0
+EVTV.US,D,20231228,000000,12.8,13.8,12.5,12.9,3073.5,0
+EVTV.US,D,20231229,000000,13.2,13.65,12.2,13.6,2651.5,0
+EVTV.US,D,20240102,000000,12.8,14.2,12.509,12.6,2760.9,0
+EVTV.US,D,20240103,000000,12.101,12.4,11.9,12.2,352.1,0
+EVTV.US,D,20240104,000000,11.8,12.6,11.7,11.9,681.3000000000001,0
+EVTV.US,D,20240105,000000,11.9,11.9,11.5,11.6,557.4,0
+EVTV.US,D,20240108,000000,11.825,12.4,11.7,11.7,2229.3,0
+EVTV.US,D,20240109,000000,11.7,12.7,11.7,12.7,3101.5,0
+EVTV.US,D,20240110,000000,12.5,12.9,12.1,12.7,627.8000000000001,0
+EVTV.US,D,20240111,000000,13.1,13.1,12.3,12.35,1438.6000000000001,0
+EVTV.US,D,20240112,000000,13.2,13.2,12.5,12.5,643.6,0
+EVTV.US,D,20240116,000000,12.5,12.5,11.6,11.6,581.3000000000001,0
+EVTV.US,D,20240117,000000,11.701,12.4,11.5,11.5,1530.7,0
+EVTV.US,D,20240118,000000,11.65,11.65,11.2,11.3,308.1,0
+EVTV.US,D,20240119,000000,11.6,12.5,11.2,11.738,1866.2,0
+EVTV.US,D,20240122,000000,11.4,12,11.4,11.75,864.7,0
+EVTV.US,D,20240123,000000,11.8,11.9,11.564,11.8,753.6,0
+EVTV.US,D,20240124,000000,11.7,11.7,11.15,11.15,431.40000000000003,0
+EVTV.US,D,20240125,000000,11.2,12.2,11.2,12,29645,0
+EVTV.US,D,20240126,000000,13.1,15.3,12.1,13.4,27533.100000000002,0
+EVTV.US,D,20240129,000000,14.2,14.2,13.6,13.9,3108.3,0
+EVTV.US,D,20240130,000000,13.501,14.999,13.4,14.6,5864.3,0
+EVTV.US,D,20240131,000000,14.2,20.2,14.2,17.7,29002.9,0
+EVTV.US,D,20240201,000000,17.5,23.89,17.386,22.4,18474.600000000002,0
+EVTV.US,D,20240202,000000,22.3,23.5,20,20.6,9389.300000000001,0
+EVTV.US,D,20240205,000000,20.3,20.3,17.6,18.5,3704.4,0
+EVTV.US,D,20240206,000000,19.3,21.3,18.056,20.6,4457.3,0
+EVTV.US,D,20240207,000000,20.6,20.85,19.5,20.8,1844.4,0
+EVTV.US,D,20240208,000000,21,22.9,20.363,22.8,4276.5,0
+EVTV.US,D,20240209,000000,22,22.687,20.4,21.2,2834.1000000000004,0
+EVTV.US,D,20240212,000000,20.6,24.699,20.6,23.75,3843.9,0
+EVTV.US,D,20240213,000000,24.5,24.5,22.401,24.3,2964.7000000000003,0
+EVTV.US,D,20240214,000000,23.9,26.6,23.9,26.6,4581.6,0
+EVTV.US,D,20240215,000000,25.8,26.887,24.939,26.2,3307.5,0
+EVTV.US,D,20240216,000000,27,27,24.45,25.8,1504.9,0
+EVTV.US,D,20240220,000000,25.6,25.9,24.5,25.2,1611.9,0
+EVTV.US,D,20240221,000000,24.8,25.35,23.45,23.5,1722.7,0
+EVTV.US,D,20240222,000000,24.7,25.15,23.506,24.45,2125.2000000000003,0
+EVTV.US,D,20240223,000000,24.3,25.4,24,24.4,2510.9,0
+EVTV.US,D,20240226,000000,27,28.6,25,27.9,5769.200000000001,0
+EVTV.US,D,20240227,000000,27.9,28.5,27.182,27.9,1698.1000000000001,0
+EVTV.US,D,20240228,000000,28.4,28.5,27.296,28,1356.3000000000002,0
+EVTV.US,D,20240229,000000,29,29,26.701,27.6,1617.9,0
+EVTV.US,D,20240301,000000,26.8,27.499,24.729,27.15,2851.2000000000003,0
+EVTV.US,D,20240304,000000,26.691,27.4,26,27.4,735.5,0
+EVTV.US,D,20240305,000000,27.116,27.5,26.6,27.4,947.7,0
+EVTV.US,D,20240306,000000,28,28.9,27.1,28.5,2257,0
+EVTV.US,D,20240307,000000,28.5,28.5,27.136,27.7,887.1,0
+EVTV.US,D,20240308,000000,29,29,25.9,26.3,1859.3000000000002,0
+EVTV.US,D,20240311,000000,26.1,26.25,21,23.3,5300.3,0
+EVTV.US,D,20240312,000000,23.6,25.55,22.708,25.55,964,0
+EVTV.US,D,20240313,000000,24.8,24.999,22.8,22.9,638.5,0
+EVTV.US,D,20240314,000000,22.1,23.1,21.7,23.1,986.1,0
+EVTV.US,D,20240315,000000,22.3,22.3,20.6,21,2717.5,0
+EVTV.US,D,20240318,000000,23.8,24.5,20.402,21.1,4111.900000000001,0
+EVTV.US,D,20240319,000000,22,23.7,20.8,21.8,1950.3000000000002,0
+EVTV.US,D,20240320,000000,22.2,25.3,20.2,23.3,18684.600000000002,0
+EVTV.US,D,20240321,000000,23.5,27,22.884,26.5,9336.1,0
+EVTV.US,D,20240322,000000,28.8,32,25.338,28.8,13622.6,0
+EVTV.US,D,20240325,000000,29.9,29.9,27.6,27.6,948.3000000000001,0
+EVTV.US,D,20240326,000000,28.1,28.9,25.1,25.7,3060.4,0
+EVTV.US,D,20240327,000000,26.1,27.5,25,27.3,2894.8,0
+EVTV.US,D,20240328,000000,28,28,25.5,27,541.6,0
+EVTV.US,D,20240401,000000,28.3,28.9,26.4,28.9,1014.8000000000001,0
+EVTV.US,D,20240402,000000,27.6,28,26.7,27.3,1335.6000000000001,0
+EVTV.US,D,20240403,000000,27.3,28.8,26.708,28.8,463.40000000000003,0
+EVTV.US,D,20240404,000000,28.568,29.2,28.1,29.2,1123.8,0
+EVTV.US,D,20240405,000000,29.9,29.9,27,29,1199.2,0
+EVTV.US,D,20240408,000000,26.2,26.982,25.5,25.9,1666.8000000000002,0
+EVTV.US,D,20240409,000000,25.63,25.63,23.4,23.7,1802.2,0
+EVTV.US,D,20240410,000000,23.6,24,22.7,24,938.5,0
+EVTV.US,D,20240411,000000,23.5,23.5,22.3,22.9,860.4000000000001,0
+EVTV.US,D,20240412,000000,22.9,23,22.4,23,845.9000000000001,0
+EVTV.US,D,20240415,000000,22.5,23,22.3,23,664.3000000000001,0
+EVTV.US,D,20240416,000000,23,23,22.5,22.7,636,0
+EVTV.US,D,20240417,000000,22.6,22.8,21.601,22,1970.7,0
+EVTV.US,D,20240418,000000,23,23,22.5,22.5,487.6,0
+EVTV.US,D,20240419,000000,22.6,23.1,21.1,22,3269.3,0
+EVTV.US,D,20240422,000000,22.2,22.5,22.114,22.3,596,0
+EVTV.US,D,20240423,000000,22,22.4,21.8,21.8,1271.8000000000002,0
+EVTV.US,D,20240424,000000,21.4,24,21.4,23.5,1729,0
+EVTV.US,D,20240425,000000,23.549,25.1,23,23.07,1178.5,0
+EVTV.US,D,20240426,000000,23.1,23.5,22.681,22.9,414.5,0
+EVTV.US,D,20240429,000000,22.9,23.55,22.654,23,254,0
+EVTV.US,D,20240430,000000,22.7,22.7,21.5,21.5,1734.7,0
+EVTV.US,D,20240501,000000,21.85,22.9,21.2,22,837.6,0
+EVTV.US,D,20240502,000000,21.5,21.7,21.3,21.3,351.1,0
+EVTV.US,D,20240503,000000,21.8,22.4,21,21.6,1565.1000000000001,0
+EVTV.US,D,20240506,000000,21.8,23,21.3,22.1,851.7,0
+EVTV.US,D,20240507,000000,23.1,23.1,21.9,22.2,1879.9,0
+EVTV.US,D,20240508,000000,22.5,23.4,21.7,22.473,788.8000000000001,0
+EVTV.US,D,20240509,000000,22.1,23.5,22,23,1016.9000000000001,0
+EVTV.US,D,20240510,000000,23.7,23.7,22,22.1,835,0
+EVTV.US,D,20240513,000000,22.4,22.4,21.7,22,555.1,0
+EVTV.US,D,20240514,000000,20.9,21.5,20,21.1,3916.1000000000004,0
+EVTV.US,D,20240515,000000,20.8,21,20.5,20.55,774.1,0
+EVTV.US,D,20240516,000000,20.501,20.6,15.5,16.5,7604.200000000001,0
+EVTV.US,D,20240517,000000,16.5,17,14.704,16.1,8797.1,0
+EVTV.US,D,20240520,000000,15.7,16,13.4,14.8,5416.200000000001,0
+EVTV.US,D,20240521,000000,14,15.4,13.899,15.3,1893.5,0
+EVTV.US,D,20240522,000000,15,17.4,13.5,16.8,4249.2,0
+EVTV.US,D,20240523,000000,16.809,17,15.95,17,3223.5,0
+EVTV.US,D,20240524,000000,15.786,16.35,15.514,16.046,554.8000000000001,0
+EVTV.US,D,20240528,000000,15,15.8,14.55,15.439,2750.4,0
+EVTV.US,D,20240529,000000,15.104,15.696,15.104,15.401,297.7,0
+EVTV.US,D,20240530,000000,15.5,15.5,15.111,15.3,462.20000000000005,0
+EVTV.US,D,20240531,000000,14.9,16.8,14.9,16.1,5831.8,0
+EVTV.US,D,20240603,000000,15.8,16.4,14.9,14.9,668.7,0
+EVTV.US,D,20240604,000000,14.4,14.7,13.9,14.1,455,0
+EVTV.US,D,20240605,000000,14.4,15.48,14.4,15,578.1,0
+EVTV.US,D,20240606,000000,14.6,14.6,13.827,13.9,726.3000000000001,0
+EVTV.US,D,20240607,000000,13.85,14.4,13.462,14.1,907.3000000000001,0
+EVTV.US,D,20240610,000000,13.5,14,13.377,13.8,710,0
+EVTV.US,D,20240611,000000,13.3,14.4,13.3,13.8,2074.8,0
+EVTV.US,D,20240612,000000,13.6,14,13.6,13.9,575.1,0
+EVTV.US,D,20240613,000000,12.6,14,12.6,13.6,1288.5,0
+EVTV.US,D,20240614,000000,13.2,13.4,12.952,13.2,439.1,0
+EVTV.US,D,20240617,000000,12.8,18.6,12.8,17.6,26055.9,0
+EVTV.US,D,20240618,000000,18,18.57,17.1,17.3,8875.5,0
+EVTV.US,D,20240620,000000,17.3,17.495,13.1,14.3,6101,0
+EVTV.US,D,20240621,000000,13.9,14.146,13,13.6,6120.5,0
+EVTV.US,D,20240624,000000,13.599,13.7,13,13.2,1283.3000000000002,0
+EVTV.US,D,20240625,000000,13.1,13.6,13,13.2,1097.7,0
+EVTV.US,D,20240626,000000,13.3,13.738,13.009,13.4,481.70000000000005,0
+EVTV.US,D,20240627,000000,13.4,15.5,13.4,14.9,3071.1000000000004,0
+EVTV.US,D,20240628,000000,14.7,22.7,13.617,19.1,18245.2,0
+EVTV.US,D,20240701,000000,19.4,20.2,18.001,19,4764.6,0
+EVTV.US,D,20240702,000000,18.8,20.3,18.701,19.2,2201.1,0
+EVTV.US,D,20240703,000000,18.9,19.6,18,18.5,1459.5,0
+EVTV.US,D,20240705,000000,18.05,19,17,17.4,1801.8000000000002,0
+EVTV.US,D,20240708,000000,17.4,18,15.11,15.6,3658,0
+EVTV.US,D,20240709,000000,15.7,16.4,15.7,16.4,447,0
+EVTV.US,D,20240710,000000,18.8,18.9,17.022,18.4,1269.4,0
+EVTV.US,D,20240711,000000,18.2,19.3,16.176,19,3438.8,0
+EVTV.US,D,20240712,000000,18.5,18.999,17.804,18.5,555.4,0
+EVTV.US,D,20240715,000000,17.6,17.898,17.3,17.6,701.9000000000001,0
+EVTV.US,D,20240716,000000,18.3,18.3,17.222,18.1,839.4000000000001,0
+EVTV.US,D,20240717,000000,17.6,18.4,17.501,17.909,273.3,0
+EVTV.US,D,20240718,000000,17.1,18.6,17,17,1429.1000000000001,0
+EVTV.US,D,20240719,000000,17.05,19,17.043,17.85,1912.2,0
+EVTV.US,D,20240722,000000,17.6,17.6,17.315,17.4,555.4,0
+EVTV.US,D,20240723,000000,17.4,17.8,17.079,17.4,296.6,0
+EVTV.US,D,20240724,000000,17.001,17.15,16.801,17,184.60000000000002,0
+EVTV.US,D,20240725,000000,17,17.832,16.5,16.5,2152.1,0
+EVTV.US,D,20240726,000000,17.4,18.163,15.8,16.8,799.2,0
+EVTV.US,D,20240729,000000,18.2,18.2,16.7,17.1,413.3,0
+EVTV.US,D,20240730,000000,16.7,17.8,16.3,16.4,594.6,0
+EVTV.US,D,20240731,000000,16.85,17.1,16.2,16.4,333.8,0
+EVTV.US,D,20240801,000000,17.5,17.5,16.3,17,210.5,0
+EVTV.US,D,20240802,000000,16.201,16.55,16.2,16.2,85.7,0
+EVTV.US,D,20240805,000000,16.501,17.9,16.501,16.701,945.9000000000001,0
+EVTV.US,D,20240806,000000,15.8,18,15.8,16.6,470.3,0
+EVTV.US,D,20240807,000000,16.8,17.37,16,16,669.6,0
+EVTV.US,D,20240808,000000,15.944,16.55,15.6,16.3,649.1,0
+EVTV.US,D,20240809,000000,16,17.5,16,17.5,2464.3,0
+EVTV.US,D,20240812,000000,17.5,18.5,16.368,17.6,2940.5,0
+EVTV.US,D,20240813,000000,17.2,18,16.5,16.7,2607.2000000000003,0
+EVTV.US,D,20240814,000000,16.1,16.2,15.701,16.008,851.3000000000001,0
+EVTV.US,D,20240815,000000,15.9,18.399,15.807,18,4077.3,0
+EVTV.US,D,20240816,000000,18.1,18.5,17.8,17.9,1991.2,0
+EVTV.US,D,20240819,000000,17.7,20.2,17.5,20.2,7864.1,0
+EVTV.US,D,20240820,000000,19.5,21.5,18.6,20.8,6551.400000000001,0
+EVTV.US,D,20240821,000000,21,21.299,20.8,21.2,3690.4,0
+EVTV.US,D,20240822,000000,21.2,23.3,20.8,22.9,11741.300000000001,0
+EVTV.US,D,20240823,000000,22.3,26.113,22.3,25.4,7663.8,0
+EVTV.US,D,20240826,000000,24.6,26,20.8,21.9,7625.400000000001,0
+EVTV.US,D,20240827,000000,22.2,23,17.7,21.2,251781.7,0
+EVTV.US,D,20240828,000000,18.8,19.045,17.3,18.4,15139.400000000001,0
+EVTV.US,D,20240829,000000,17,19.3,16.5,18.85,13933.2,0
+EVTV.US,D,20240830,000000,18.8,18.9,18.3,18.6,4360,0
+EVTV.US,D,20240903,000000,18.4,18.4,16.955,17.6,3372.4,0
+EVTV.US,D,20240904,000000,17.3,17.3,15.702,15.9,7346.8,0
+EVTV.US,D,20240905,000000,15.7,17.099,15.7,16.6,3493.9,0
+EVTV.US,D,20240906,000000,16.1,17.1,15.9,17,1265.8000000000002,0
+EVTV.US,D,20240909,000000,16.476,17.7,16.4,17.5,894.9000000000001,0
+EVTV.US,D,20240910,000000,17,17.399,16.6,17,885.6,0
+EVTV.US,D,20240911,000000,16.7,17.999,16.65,17.1,963,0
+EVTV.US,D,20240912,000000,16.6,18.3,16.6,18.2,2785.1000000000004,0
+EVTV.US,D,20240913,000000,18.2,21,18.2,19.1,12401.6,0
+EVTV.US,D,20240916,000000,18.9,19,18.1,18.4,1190.3,0
+EVTV.US,D,20240917,000000,18.6,18.799,18,18.1,409.40000000000003,0
+EVTV.US,D,20240918,000000,17.4,19.5,16.8,18.9,5428.900000000001,0
+EVTV.US,D,20240919,000000,19.599,19.599,18.3,18.5,2686.3,0
+EVTV.US,D,20240920,000000,17.6,19.5,17.3,19.5,3623.3,0
+EVTV.US,D,20240923,000000,19.8,19.8,18.5,19,1877.7,0
+EVTV.US,D,20240924,000000,19.2,19.4,18.4,18.9,1101,0
+EVTV.US,D,20240925,000000,18.36,18.7,17.735,18.7,1548.3000000000002,0
+EVTV.US,D,20240926,000000,17.7,19.3,17.7,19.1,2837.8,0
+EVTV.US,D,20240927,000000,19,19.1,18.3,19.1,857.9000000000001,0
+EVTV.US,D,20240930,000000,18.7,18.7,17,18,2229.4,0
+EVTV.US,D,20241001,000000,18,18,16.9,17.7,2595.7000000000003,0
+EVTV.US,D,20241002,000000,17.5,18,17.5,17.841,1519.1000000000001,0
+EVTV.US,D,20241003,000000,17.501,18.596,17.501,18,1623.2,0
+EVTV.US,D,20241004,000000,18.8,18.8,17.701,17.9,1960.2,0
+EVTV.US,D,20241007,000000,18.118,18.999,18.1,18.2,1697.4,0
+EVTV.US,D,20241008,000000,18.3,18.3,17.9,17.9,1416.9,0
+EVTV.US,D,20241009,000000,18.3,19.1,17.705,17.9,2221.9,0
+EVTV.US,D,20241010,000000,17.6,18.437,17.5,17.5,1283.1000000000001,0
+EVTV.US,D,20241011,000000,17.5,17.7,17.3,17.4,259,0
+EVTV.US,D,20241014,000000,17.399,17.6,17.31,17.5,532.9,0
+EVTV.US,D,20241015,000000,17.6,17.6,17,17.4,1110,0
+EVTV.US,D,20241016,000000,16.896,19.6,16.8,19.6,4571.7,0
+EVTV.US,D,20241017,000000,19.3,19.9,18.385,19.2,4962,0
+EVTV.US,D,20241018,000000,19.3,21.2,19,21.1,3134.1000000000004,0
+EVTV.US,D,20241021,000000,21.1,21.3,20.2,20.4,1080.5,0
+EVTV.US,D,20241022,000000,20.1,21.1,19.976,20.3,4484.400000000001,0
+EVTV.US,D,20241023,000000,20.4,20.699,19.2,19.2,4540,0
+EVTV.US,D,20241024,000000,19.129,19.129,17.5,18.1,5722.200000000001,0
+EVTV.US,D,20241025,000000,17.7,19.3,17.7,18.366,4967.700000000001,0
+EVTV.US,D,20241028,000000,19.1,19.1,18.4,18.7,789.6,0
+EVTV.US,D,20241029,000000,18.4,19.095,18.16,18.29,994.1,0
+EVTV.US,D,20241030,000000,18.501,18.9,17.8,17.9,1142.9,0
+EVTV.US,D,20241031,000000,17.2,18.2,17.2,18.2,1308.5,0
+EVTV.US,D,20241101,000000,18.277,18.75,17.405,18.5,3879.5,0
+EVTV.US,D,20241104,000000,18.1,18.5,17.8,18,682.4000000000001,0
+EVTV.US,D,20241105,000000,18.3,18.5,17,17.2,1470.3000000000002,0
+EVTV.US,D,20241106,000000,16.8,19.602,16.8,17.1,1778.4,0
+EVTV.US,D,20241107,000000,16.8,18,16.8,17,1580,0
+EVTV.US,D,20241108,000000,17,17.899,17,17.45,678.6,0
+EVTV.US,D,20241111,000000,18.3,18.3,17.6,17.7,1074.9,0
+EVTV.US,D,20241112,000000,17.95,17.95,17.3,17.5,474.3,0
+EVTV.US,D,20241113,000000,17.501,17.501,17,17.2,742,0
+EVTV.US,D,20241114,000000,17.2,17.7,17,17,974.5,0
+EVTV.US,D,20241115,000000,16.8,17.6,16.8,17.1,1441.4,0
+EVTV.US,D,20241118,000000,18.316,18.316,17.1,17.1,1389.2,0
+EVTV.US,D,20241119,000000,17.5,17.55,16.8,16.9,1561.3000000000002,0
+EVTV.US,D,20241120,000000,17.4,17.4,16.7,16.7,1085.7,0
+EVTV.US,D,20241121,000000,17.1,17.2,16.1,16.1,1415.8000000000002,0
+EVTV.US,D,20241122,000000,16.7,16.761,14,14,7636.900000000001,0
+EVTV.US,D,20241125,000000,14,15.2,14,14,1558.9,0
+EVTV.US,D,20241126,000000,14.3,14.503,13.5,13.5,59205.8,0
+EVTV.US,D,20241127,000000,14.1,15.1,10.6,14.4,14905.1,0
+EVTV.US,D,20241129,000000,15,15.4,14.001,15.4,5451.400000000001,0
+EVTV.US,D,20241202,000000,14.5,15.4,14.257,14.8,3393.8,0
+EVTV.US,D,20241203,000000,14,14.8,13.4,14.6,3849.2000000000003,0
+EVTV.US,D,20241204,000000,14.1,14.8,13.503,14.1,1988.5,0
+EVTV.US,D,20241205,000000,13.9,15,13.9,14.5,2558.9,0
+EVTV.US,D,20241206,000000,14.3,14.8,14.2,14.8,2468.6000000000004,0
+EVTV.US,D,20241209,000000,14.3,15.4,14.3,14.9,2570.9,0
+EVTV.US,D,20241210,000000,14.7,15,14,14.5,1168.6000000000001,0
+EVTV.US,D,20241211,000000,14.4,14.7,13.3,13.3,3858.7000000000003,0
+EVTV.US,D,20241212,000000,14.441,14.9,13.4,14,2305.7000000000003,0
+EVTV.US,D,20241213,000000,14.5,14.5,13.5,13.7,916.8000000000001,0
+EVTV.US,D,20241216,000000,14.1,14.2,13.3,13.5,1912.5,0
+EVTV.US,D,20241217,000000,13.3,14.3,13.3,13.9,3318.7000000000003,0
+EVTV.US,D,20241218,000000,14.2,14.298,13.8,13.8,3183,0
+EVTV.US,D,20241219,000000,13.1,13.7,12.9,12.9,5803.400000000001,0
+EVTV.US,D,20241220,000000,12.6,13,12,12.4,6505.8,0
+EVTV.US,D,20241223,000000,12,13.4,12,12.5,4697.7,0
+EVTV.US,D,20241224,000000,12,13.5,11.1,12.3,4709.7,0
+EVTV.US,D,20241226,000000,12.1,13,11.51,12.6,3941.2000000000003,0
+EVTV.US,D,20241227,000000,12,13,12,12.8,2650.5,0
+EVTV.US,D,20241230,000000,12.2,12.634,12,12.3,3076.9,0
+EVTV.US,D,20241231,000000,12.1,12.5,11.5,12.1,2254,0
+EVTV.US,D,20250102,000000,12.2,12.2,11.6,12,3200.7000000000003,0
+EVTV.US,D,20250103,000000,11.6,12,11.5,12,2228.6,0
+EVTV.US,D,20250106,000000,12.002,12.15,11.1,11.8,4527.6,0
+EVTV.US,D,20250107,000000,11.911,12,11.619,11.95,4947.5,0
+EVTV.US,D,20250108,000000,11.8,12.2,11.7,11.9,998.5,0
+EVTV.US,D,20250110,000000,11.6,14,11.5,11.5,8059.5,0
+EVTV.US,D,20250113,000000,11.4,11.8,11.4,11.4,1725.6000000000001,0
+EVTV.US,D,20250114,000000,11.5,11.5,11.1,11.4,3996.6000000000004,0
+EVTV.US,D,20250115,000000,11.2,11.5,11,11.4,2527.9,0
+EVTV.US,D,20250116,000000,11.5,11.5,10.7,11.3,2792.3,0
+EVTV.US,D,20250117,000000,11.1,11.3,10.1,10.6,5405.3,0
+EVTV.US,D,20250121,000000,10.9,11,9.328,9.328,3032,0
+EVTV.US,D,20250122,000000,9,9.3,8.4,8.651,4707.7,0
+EVTV.US,D,20250123,000000,8.6,9,7,7.212,6547.6,0
+EVTV.US,D,20250124,000000,7.3,8.22,6.42,6.8,10131.800000000001,0
+EVTV.US,D,20250127,000000,7.2,7.56,5.985,6.21,13223.800000000001,0
+EVTV.US,D,20250128,000000,5.9,6.43,5.6,5.69,6141.1,0
+EVTV.US,D,20250129,000000,7.4,8.1,6.066,6.67,4728353.2,0
+EVTV.US,D,20250130,000000,5.48,5.6,3.25,3.465,479312,0
+EVTV.US,D,20250131,000000,3.224,4.8,2.895,4.54,976585.5,0
+EVTV.US,D,20250203,000000,3.674,4.169,3.515,3.851,103992.40000000001,0
+EVTV.US,D,20250204,000000,3.64,3.908,3.36,3.839,83700.40000000001,0
+EVTV.US,D,20250205,000000,3.724,3.8,3.286,3.454,55000.5,0
+EVTV.US,D,20250206,000000,3.31,3.749,3.2,3.498,36517.5,0
+EVTV.US,D,20250207,000000,3.5,3.699,3.28,3.45,32504.2,0
+EVTV.US,D,20250210,000000,3.394,3.7,3.323,3.63,25835.800000000003,0
+EVTV.US,D,20250211,000000,3.476,3.699,3.361,3.48,45295.3,0
+EVTV.US,D,20250212,000000,3.376,3.6,3.2,3.407,23378.7,0
+EVTV.US,D,20250213,000000,3.406,3.698,3.341,3.516,28983,0
+EVTV.US,D,20250214,000000,3.45,3.6,3.402,3.519,6779.8,0
+EVTV.US,D,20250218,000000,3.454,3.9,3.451,3.8,64485.100000000006,0
+EVTV.US,D,20250219,000000,3.92,4.15,3.6,3.86,54535,0
+EVTV.US,D,20250220,000000,3.8,3.84301,3.66,3.769,8460.7,0
+EVTV.US,D,20250221,000000,3.71,3.768,3.561,3.561,12082.400000000001,0
+EVTV.US,D,20250224,000000,3.51,3.627,3.3,3.599,28905,0
+EVTV.US,D,20250225,000000,3.6,3.6,3.3,3.41,10276.900000000001,0
+EVTV.US,D,20250226,000000,3.543,3.749,3.305,3.49,4971.400000000001,0
+EVTV.US,D,20250227,000000,3.3,3.384,3.2001,3.25,16368.400000000001,0
+EVTV.US,D,20250228,000000,3.2,3.237,2.9801,3.079,19021.9,0
+EVTV.US,D,20250303,000000,3.089,3.15,2.88,3.15,22700.4,0
+EVTV.US,D,20250304,000000,3.2,3.2,2.52,2.714,73731.2,0
+EVTV.US,D,20250305,000000,2.7,2.899,2.7,2.883,14317.2,0
+EVTV.US,D,20250306,000000,2.829,2.829,2.62,2.66,16659.600000000002,0
+EVTV.US,D,20250307,000000,2.709,3.5,2.59401,2.735,488628.30000000005,0
+EVTV.US,D,20250310,000000,2.746,2.746,2.375,2.535,93664.6,0
+EVTV.US,D,20250311,000000,2.459,2.599,2.438,2.519,60242.600000000006,0
+EVTV.US,D,20250312,000000,2.45,2.618,2.45,2.58,14962.7,0
+EVTV.US,D,20250313,000000,2.58,2.648,2.475,2.491,20114,0
+EVTV.US,D,20250314,000000,2.491,2.68,2.4,2.57,72807.1,0
+EVTV.US,D,20250317,000000,2.59,2.6,2.399,2.48,35853.3,0
+EVTV.US,D,20250318,000000,2.43,2.561,2.401,2.491,19666.2,0
+EVTV.US,D,20250319,000000,2.59,2.59,2.41,2.56,12585.1,0
+EVTV.US,D,20250320,000000,2.43,2.56,2.37,2.56,17690.4,0
+EVTV.US,D,20250321,000000,2.56,2.57,2.516,2.57,18229.2,0
+EVTV.US,D,20250324,000000,2.518,2.697,2.518,2.697,19088.5,0
+EVTV.US,D,20250325,000000,2.6,2.68,2.501,2.621,20042.7,0
+EVTV.US,D,20250326,000000,2.558,2.699,2.498,2.518,30723.2,0
+EVTV.US,D,20250327,000000,2.6,2.603,2.42,2.6,10221.7,0
+EVTV.US,D,20250328,000000,2.501,2.579,2.381,2.458,19734.800000000003,0
+EVTV.US,D,20250331,000000,2.5,2.6,2.338,2.529,28878.9,0
+EVTV.US,D,20250401,000000,2.5,2.58,2.396,2.491,8045.5,0
+EVTV.US,D,20250402,000000,2.53,2.661,2.418,2.522,11619.900000000001,0
+EVTV.US,D,20250403,000000,2.491,2.58,2.45,2.451,16488.3,0
+EVTV.US,D,20250404,000000,2.5,2.544,2.334,2.402,26363,0
+EVTV.US,D,20250407,000000,2.412,2.598,2.303,2.445,13230.400000000001,0
+EVTV.US,D,20250408,000000,2.4,2.672,2.4,2.495,10875.2,0
+EVTV.US,D,20250409,000000,2.56,2.56,2.4,2.49,18393.4,0
+EVTV.US,D,20250410,000000,2.54,2.692,2.45,2.568,4343.3,0
+EVTV.US,D,20250411,000000,2.65,2.65,2.5,2.578,1261.1000000000001,0
+EVTV.US,D,20250414,000000,2.6,2.69,2.501,2.544,3626.6000000000004,0
+EVTV.US,D,20250415,000000,2.613,2.613,2.408,2.59,9397.800000000001,0
+EVTV.US,D,20250416,000000,2.4,2.546,2.316,2.409,7482.900000000001,0
+EVTV.US,D,20250417,000000,2.4,2.507,2.303,2.401,9474.6,0
+EVTV.US,D,20250421,000000,2.529,2.57699,2.306,2.45,6047,0
+EVTV.US,D,20250422,000000,2.4,2.605,2.303,2.414,11125.800000000001,0
+EVTV.US,D,20250423,000000,2.53,2.605,2.4001,2.5,5743.6,0
+EVTV.US,D,20250424,000000,2.59,2.59,2.4,2.482,8786.1,0
+EVTV.US,D,20250425,000000,2.499,2.6,2.499,2.579,7910.5,0
+EVTV.US,D,20250428,000000,2.5,2.699,2.5,2.539,4422.6,0
+EVTV.US,D,20250429,000000,2.5,2.6,2.5,2.517,5135.1,0
+EVTV.US,D,20250430,000000,2.45099,2.59,2.41,2.515,3984.2000000000003,0
+EVTV.US,D,20250501,000000,2.5,2.68,2.445,2.569,15342.5,0
+EVTV.US,D,20250502,000000,2.69,2.69,2.502,2.61394,8888.9,0
+EVTV.US,D,20250505,000000,2.58,2.7,2.571,2.688,4579.5,0
+EVTV.US,D,20250506,000000,2.48,2.69244,2.4,2.61,3357.5,0
+EVTV.US,D,20250507,000000,2.61,2.64,2.547,2.602,1460.6000000000001,0
+EVTV.US,D,20250508,000000,2.652,2.868,2.303,2.479,135690.7,0
+EVTV.US,D,20250509,000000,2.49,2.501,2.401,2.473,27763.4,0
+EVTV.US,D,20250512,000000,2.6,2.6,2.41,2.45,27544.7,0
+EVTV.US,D,20250513,000000,2.45,2.75,2.422,2.6,107345.70000000001,0
+EVTV.US,D,20250514,000000,2.599,2.81904,2.49,2.699,118132.3,0
+EVTV.US,D,20250515,000000,2.647,2.7,2.426,2.49,312593.4,0
+EVTV.US,D,20250516,000000,2.45,2.595,2.379,2.518,44231.4,0
+EVTV.US,D,20250519,000000,2.5,2.501,1.554,2.189,106015,0
+EVTV.US,D,20250520,000000,2.1,2.32,2.1,2.24,50585.700000000004,0
+EVTV.US,D,20250521,000000,2.197,2.3,2.1,2.122,22457.7,0
+EVTV.US,D,20250522,000000,2.18,2.197,1.91,1.98,93373,0
+EVTV.US,D,20250523,000000,1.9,1.996,1.68,1.825,103290,0
+EVTV.US,D,20250527,000000,1.95,1.994,1.68,1.99,44215.100000000006,0
+EVTV.US,D,20250528,000000,2.01,2.06,1.853,1.959,24187.9,0
+EVTV.US,D,20250529,000000,1.984,2.059,1.892,1.99,50468.3,0
+EVTV.US,D,20250530,000000,2,2,1.85,1.874,16779.3,0
+EVTV.US,D,20250602,000000,1.95,2.00734,1.871,2,14699.900000000001,0
+EVTV.US,D,20250603,000000,1.914,2.005,1.901,1.983,29668.600000000002,0
+EVTV.US,D,20250604,000000,1.94,2.05,1.94,2,21055.9,0
+EVTV.US,D,20250605,000000,2.026,2.091,1.96,2.029,13260.800000000001,0
+EVTV.US,D,20250606,000000,2.1,2.1,1.951,2,163120.80000000002,0
+EVTV.US,D,20250609,000000,1.872,2.02,1.764,1.968,108797.3,0
+EVTV.US,D,20250610,000000,2.036,2.15,1.9,1.984,476671.2,0
+EVTV.US,D,20250611,000000,2.058,2.114,1.8855,2.001,475866.9,0
+EVTV.US,D,20250612,000000,1.93,1.95,1.632,1.68,363971.60000000003,0
+EVTV.US,D,20250613,000000,1.65,1.691,1.56,1.636,78387.6,0
+EVTV.US,D,20250616,000000,1.65,1.676,1.525,1.67,84068.6,0
+EVTV.US,D,20250617,000000,1.666,1.71,1.524,1.581,73947.7,0
+EVTV.US,D,20250618,000000,1.534,1.73,1.5,1.699,297993.2,0
+EVTV.US,D,20250620,000000,1.597,1.78,1.506,1.735,145310.80000000002,0
+EVTV.US,D,20250623,000000,1.74,1.78,1.62,1.684,98274.6,0
+EVTV.US,D,20250624,000000,1.67,1.779,1.619,1.67,214384.6,0
+EVTV.US,D,20250625,000000,1.74,1.74,1.602,1.678,97802.20000000001,0
+EVTV.US,D,20250626,000000,1.637,1.78,1.616,1.754,100245.5,0
+EVTV.US,D,20250627,000000,1.735,1.885,1.7,1.7,102167.1,0
+EVTV.US,D,20250630,000000,1.757,1.79,1.7,1.79,29636.7,0
+EVTV.US,D,20250701,000000,1.763,2.041,1.721,1.88,368291.5,0
+EVTV.US,D,20250702,000000,1.825,1.899,1.727,1.771,71713.90000000001,0
+EVTV.US,D,20250703,000000,1.8,1.86,1.75,1.752,48751,0
+EVTV.US,D,20250707,000000,1.735,1.78,1.65,1.686,69159.2,0
+EVTV.US,D,20250708,000000,1.666,1.779,1.664,1.709,73091.7,0
+EVTV.US,D,20250709,000000,1.8,1.989,1.68801,1.957,191632.80000000002,0
+EVTV.US,D,20250710,000000,1.977,2.009,1.856,2.005,128219.5,0
+EVTV.US,D,20250711,000000,1.997,1.999,1.9,1.921,40262.4,0
+EVTV.US,D,20250714,000000,1.95,1.95,1.839,1.9,49253,0
+EVTV.US,D,20250715,000000,1.9,1.95,1.8,1.821,49434.4,0
+EVTV.US,D,20250716,000000,2,2,1.80601,1.858,31688.100000000002,0
+EVTV.US,D,20250717,000000,1.797,1.92,1.797,1.86,50492,0
+EVTV.US,D,20250718,000000,1.847,1.899,1.73,1.799,47993.600000000006,0
+EVTV.US,D,20250721,000000,1.86,1.868,1.76,1.78,37099.5,0
+EVTV.US,D,20250722,000000,1.858,1.865,1.752,1.822,69606.1,0
+EVTV.US,D,20250723,000000,1.815,1.99,1.815,1.92,117814.1,0
+EVTV.US,D,20250724,000000,1.94,2.022,1.858,1.9,125971.3,0
+EVTV.US,D,20250725,000000,1.886,1.968,1.841,1.92,61660,0
+EVTV.US,D,20250728,000000,2,2.035,1.738,1.816,66786.7,0
+EVTV.US,D,20250729,000000,1.91,1.91,1.721,1.749,71288,0
+EVTV.US,D,20250730,000000,1.8,1.83,1.628,1.65,80506.1,0
+EVTV.US,D,20250731,000000,1.8,1.8,1.555,1.608,78876,0
+EVTV.US,D,20250801,000000,1.61,1.89996,1.56,1.847,260645.40000000002,0
+EVTV.US,D,20250804,000000,1.9,2.425,1.651,2.258,859345.8,0
+EVTV.US,D,20250805,000000,2.23,2.45,2.209,2.433,253577.6,0
+EVTV.US,D,20250806,000000,2.1,2.1,1.6005,1.69,291445.8,0
+EVTV.US,D,20250807,000000,1.75,1.88,1.625,1.799,112279.40000000001,0
+EVTV.US,D,20250808,000000,1.8,1.99,1.6,1.78,215486,0
+EVTV.US,D,20250811,000000,1.76,1.8602,1.76,1.82,69295,0
+EVTV.US,D,20250812,000000,1.85,1.8699,1.65,1.77,70792,0
+EVTV.US,D,20250813,000000,1.75,1.76,1.65,1.7,39950,0
+EVTV.US,D,20250814,000000,1.7,1.8496,1.7,1.77,58132,0
+EVTV.US,D,20250815,000000,1.79,1.9799,1.77,1.82,99965,0
+EVTV.US,D,20250818,000000,1.79,2.0899,1.79,2.01,151440,0
+EVTV.US,D,20250819,000000,2.06,2.0626,1.8549,2.01,60131,0
+EVTV.US,D,20250820,000000,1.98,2.09,1.8879,2.09,44622,0
+EVTV.US,D,20250821,000000,2.06,2.2582,2.06,2.2,37839,0
+EVTV.US,D,20250822,000000,2.35,2.435,2.2343,2.4,174433,0
+EVTV.US,D,20250825,000000,2.46,2.6,2.31,2.44,95389,0
+EVTV.US,D,20250826,000000,2.47,2.49,2.3,2.32,104606,0
+EVTV.US,D,20250827,000000,2.33,2.469,2.33,2.39,34601,0
+EVTV.US,D,20250828,000000,2.3607,2.4226,2.25,2.29,28394,0
+EVTV.US,D,20250829,000000,2.33,2.3492,2.25,2.26,44411,0
+EVTV.US,D,20250902,000000,2.25,2.26,2.1,2.12,118332,0
+EVTV.US,D,20250903,000000,2.1596,2.2,2.13,2.16,24137,0
+EVTV.US,D,20250904,000000,2.22,2.285,2.02,2.2,43627,0
+EVTV.US,D,20250905,000000,2.17,2.533,2.17,2.43,250370,0
+EVTV.US,D,20250908,000000,2.44,2.49,2.28,2.45,63509,0
+EVTV.US,D,20250909,000000,2.35,2.48,2.3202,2.465,24465,0
+EVTV.US,D,20250910,000000,2.48,2.55,2.3501,2.55,23604,0
+EVTV.US,D,20250911,000000,2.5425,2.7955,2.53,2.75,43155,0
+EVTV.US,D,20250912,000000,2.73,4.44,2.73,4.08,850337,0
+EVTV.US,D,20250915,000000,5.07,5.07,2.56,2.74,14802901,0
+EVTV.US,D,20250916,000000,2.33,2.6567,2.05,2.16,854315,0
+EVTV.US,D,20250917,000000,2.07,2.25,1.94,2.095,358904,0
+EVTV.US,D,20250918,000000,1.99,2.22,1.99,2.14,184194,0
+EVTV.US,D,20250919,000000,2.14,2.2004,2.05,2.09,146422,0
+EVTV.US,D,20250922,000000,2.07,2.31,2.04,2.23,216751,0
+EVTV.US,D,20250923,000000,2.21,2.28,2.05,2.09,184812,0
+EVTV.US,D,20250924,000000,2.1,2.13,2.02,2.07,90753,0
+EVTV.US,D,20250925,000000,2.02,2.1296,1.96,2.03,93277,0
+EVTV.US,D,20250926,000000,2.02,2.0974,1.81,1.89,183216,0
+EVTV.US,D,20250929,000000,1.94,1.94,1.77,1.82,87350,0
+EVTV.US,D,20250930,000000,1.84,1.8793,1.46,1.5,326892,0
+EVTV.US,D,20251001,000000,1.58,1.8471,1.47,1.5,337064,0
+EVTV.US,D,20251002,000000,1.54,1.55,1.44,1.51,67030,0
+EVTV.US,D,20251003,000000,1.52,1.5994,1.44,1.47,125420,0
+EVTV.US,D,20251006,000000,1.47,1.51,1.42,1.49,128773,0
+EVTV.US,D,20251007,000000,1.54,1.5765,1.45,1.46,137422,0
+EVTV.US,D,20251008,000000,1.5,1.61,1.44,1.58,109146,0
+EVTV.US,D,20251009,000000,1.57,1.65,1.565,1.63,72579,0
+EVTV.US,D,20251010,000000,1.63,1.67,1.46,1.46,106828,0
+EVTV.US,D,20251013,000000,1.46,1.53,1.42,1.47,82898,0
+EVTV.US,D,20251014,000000,1.45,1.58,1.43,1.52,150449,0
+EVTV.US,D,20251015,000000,1.51,1.5897,1.4501,1.5,112026,0
+EVTV.US,D,20251016,000000,1.6,1.6,1.34,1.36,184752,0
+EVTV.US,D,20251017,000000,1.37,1.41,1.33,1.33,106514,0
+EVTV.US,D,20251020,000000,1.33,1.37,1.3,1.34,111893,0
+EVTV.US,D,20251021,000000,1.37,1.49,1.37,1.48,98971,0
+EVTV.US,D,20251022,000000,1.46,1.51,1.44,1.49,89230,0
+EVTV.US,D,20251023,000000,1.47,1.56,1.46,1.55,60369,0
+EVTV.US,D,20251024,000000,1.55,1.66,1.53,1.63,82583,0
+EVTV.US,D,20251027,000000,1.63,1.66,1.55,1.55,53176,0
+EVTV.US,D,20251028,000000,1.55,1.6376,1.46,1.54,70471,0
+EVTV.US,D,20251029,000000,1.53,1.54,1.5,1.5,21628,0
+EVTV.US,D,20251030,000000,1.49,1.57,1.49,1.53,43421,0
+EVTV.US,D,20251031,000000,1.51,1.71,1.5009,1.645,90892,0
+EVTV.US,D,20251103,000000,1.56,1.61,1.5,1.53,61185,0
+EVTV.US,D,20251104,000000,1.47,1.47,1.34,1.35,70145,0
+EVTV.US,D,20251105,000000,1.33,1.43,1.3,1.36,55302,0
+EVTV.US,D,20251106,000000,1.33,1.3433,1.23,1.27,281072,0
+EVTV.US,D,20251107,000000,1.23,1.2497,1.1001,1.22,56998,0
+EVTV.US,D,20251110,000000,1.21,1.38,1.17,1.28,299424,0
+EVTV.US,D,20251111,000000,1.28,1.3159,1.1799,1.23,97047,0
+EVTV.US,D,20251112,000000,1.22,1.2599,1.1,1.18,54259,0
+EVTV.US,D,20251113,000000,1.17,1.22,1.1467,1.16,159262,0
+EVTV.US,D,20251114,000000,1.16,1.1762,1.11,1.16,36605,0
+EVTV.US,D,20251117,000000,1.17,1.17,1.103,1.103,30491,0
+EVTV.US,D,20251118,000000,1.13,1.175,1.07,1.17,34071,0
+EVTV.US,D,20251119,000000,1.14,1.2199,1.08,1.085,26118,0
+EVTV.US,D,20251120,000000,1.1,1.1,0.98,1,41070,0
+EVTV.US,D,20251121,000000,1.01,1.0894,0.9823,1.04,54662,0
+EVTV.US,D,20251124,000000,1.07,1.1542,1.05,1.09,18537,0
+EVTV.US,D,20251125,000000,1.14,1.17,1.1,1.14,47304,0
+EVTV.US,D,20251126,000000,1.14,1.235,1.1,1.19,55018,0
+EVTV.US,D,20251128,000000,1.17,1.2693,1.17,1.23,7773,0
+EVTV.US,D,20251201,000000,1.3,1.3,1.201,1.23,29610,0
+EVTV.US,D,20251202,000000,1.21,1.21,1.15,1.15,31499,0
+EVTV.US,D,20251203,000000,1.12,1.22,1.12,1.193,12140,0
+EVTV.US,D,20251204,000000,1.19,1.23,1.17,1.183,12247,0
+EVTV.US,D,20251205,000000,1.24,1.241,1.19,1.19,20462,0
+EVTV.US,D,20251208,000000,1.18,1.23,1.17,1.2,11680,0
+EVTV.US,D,20251209,000000,1.2,1.2,1.172,1.183,22842,0
+EVTV.US,D,20251210,000000,1.18,1.22,1.15,1.16,16767,0
+EVTV.US,D,20251211,000000,1.16,1.2074,1.07,1.13,33754,0
+EVTV.US,D,20251212,000000,1.07,1.2,1.07,1.11,64232,0
+EVTV.US,D,20251215,000000,1.13,1.37,1.07,1.12,1005307,0
+EVTV.US,D,20251216,000000,1.11,1.13,0.75,0.948,478834,0
+EVTV.US,D,20251217,000000,0.9232,0.9232,0.8,0.8001,150307,0
+EVTV.US,D,20251218,000000,0.6604,0.67,0.45,0.5218,37529657,0
+EVTV.US,D,20251219,000000,0.5132,0.5132,0.398,0.416,1834584,0
+EVTV.US,D,20251222,000000,0.4141,0.5245,0.3999,0.5199,1366883,0
+EVTV.US,D,20251223,000000,0.5,0.5,0.395,0.4561,523848,0
+EVTV.US,D,20251224,000000,0.4298,0.47,0.412,0.47,313285,0
+EVTV.US,D,20251226,000000,0.4487,0.4498,0.4241,0.4348,309476,0
+EVTV.US,D,20251229,000000,0.4343,0.4343,0.3552,0.3859,839356,0
+EVTV.US,D,20251230,000000,0.371,0.3843,0.3366,0.3796,468761,0
+EVTV.US,D,20251231,000000,0.3682,0.3682,0.3321,0.3591,319095,0
+EVTV.US,D,20260102,000000,0.3483,0.406,0.3483,0.405,269296,0
+EVTV.US,D,20260105,000000,0.4126,0.4143,0.3852,0.3856,194156,0
+EVTV.US,D,20260106,000000,0.533,0.79969,0.52,0.5746,386860877,0
+EVTV.US,D,20260107,000000,0.5771,0.582,0.5,0.5007,12840591,0
+EVTV.US,D,20260108,000000,0.5,0.53,0.4754,0.4911,4227722,0
+EVTV.US,D,20260109,000000,0.476,0.5,0.4554,0.4631,2686035,0
+EVTV.US,D,20260112,000000,1.15,2.62,1.0101,2.51,760991766,0
+EVTV.US,D,20260113,000000,3.33,4.91,2.62,3.52,287087691,0
+EVTV.US,D,20260114,000000,3.14,3.46,2.8,3.1,36512156,0
+EVTV.US,D,20260115,000000,2.9,3.79,2.9,3.23,26986421,0
+EVTV.US,D,20260116,000000,3.46,3.88,3.3,3.55,17940144,0
+EVTV.US,D,20260120,000000,3.98,4.44,3.55,3.68,16274712,0
+EVTV.US,D,20260121,000000,3.23,3.5499,3,3.18,4172567,0
+EVTV.US,D,20260122,000000,3.07,3.23,2.23,2.35,6297102,0
+EVTV.US,D,20260123,000000,2.21,2.2398,1.625,1.94,5304415,0
+EVTV.US,D,20260126,000000,2.84,3.04,2.41,2.615,77399075,0
+EVTV.US,D,20260127,000000,2.38,2.63,2.252,2.38,4161971,0
+EVTV.US,D,20260128,000000,2.45,2.5399,2.33,2.33,1744595,0
+EVTV.US,D,20260129,000000,2.22,2.3,1.92,2.03,2106176,0
+EVTV.US,D,20260130,000000,1.98,2.05,1.83,1.91,1023334,0
+EVTV.US,D,20260202,000000,2.18,2.31,2.02,2.09,5085626,0
+EVTV.US,D,20260203,000000,2.11,2.45,2.06,2.31,2829405,0
+EVTV.US,D,20260204,000000,2.47,2.72,2.0708,2.2,24093607,0
+EVTV.US,D,20260205,000000,2.1,2.225,2.05,2.1,1543935,0
+EVTV.US,D,20260206,000000,2.13,2.26,2.1,2.21,1266062,0
+EVTV.US,D,20260209,000000,2.19,2.2075,2.05,2.07,1065123,0
+EVTV.US,D,20260210,000000,2.06,2.135,1.96,2.1,845856,0
+EVTV.US,D,20260211,000000,2.09,2.24,2.05,2.16,1006450,0
+EVTV.US,D,20260212,000000,2.11,2.185,2.05,2.16,878334,0
+EVTV.US,D,20260213,000000,2.16,2.34,2.12,2.18,1304924,0
+EVTV.US,D,20260217,000000,2.07,2.1,1.96,2.02,549371,0
+EVTV.US,D,20260218,000000,2.07,2.07,1.91,1.9501,435923,0
diff --git a/daily/us/nasdaq stocks/1/eye.us.txt b/daily/us/nasdaq stocks/1/eye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2851bea973452f77409f872b749d5dd8bd86723
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eye.us.txt	
@@ -0,0 +1,2089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EYE.US,D,20171026,000000,28.75,29.1,27.19,27.83,6988886,0
+EYE.US,D,20171027,000000,27.69,28.37,27.38,28.15,953223,0
+EYE.US,D,20171030,000000,28.07,28.9,27.49,28.04,760546,0
+EYE.US,D,20171031,000000,28,29.39,27.681,28.8,436244,0
+EYE.US,D,20171101,000000,29.05,30.98,28.27,30.37,1781337,0
+EYE.US,D,20171102,000000,30.43,30.71,29.94,29.99,204497,0
+EYE.US,D,20171103,000000,30,30.125,29.18,29.7,138434,0
+EYE.US,D,20171106,000000,29.76,30.84,29.76,30.07,133527,0
+EYE.US,D,20171107,000000,30.25,30.4,29.96,30.05,170921,0
+EYE.US,D,20171108,000000,30.13,30.42,30,30.16,361339,0
+EYE.US,D,20171109,000000,30.2,30.4,29.55,30.27,359574,0
+EYE.US,D,20171110,000000,30.15,30.36,29.93,30.14,231070,0
+EYE.US,D,20171113,000000,30.2,30.34,29.83,30,241905,0
+EYE.US,D,20171114,000000,29.99,30.15,29.68,30.12,332709,0
+EYE.US,D,20171115,000000,30.02,30.12,29.9,29.96,256715,0
+EYE.US,D,20171116,000000,30.02,30.41,29.51,30.13,525011,0
+EYE.US,D,20171117,000000,30.04,30.27,29.87,29.98,248792,0
+EYE.US,D,20171120,000000,30.73,30.8948,29.69,30.19,308159,0
+EYE.US,D,20171121,000000,30.06,30.28,29.955,30.1,174693,0
+EYE.US,D,20171122,000000,30.11,30.25,29.65,29.98,194090,0
+EYE.US,D,20171124,000000,30.13,30.2,29.87,29.99,240022,0
+EYE.US,D,20171127,000000,30.15,32.18,30.01,31.87,540689,0
+EYE.US,D,20171128,000000,31.53,32.89,31.53,31.53,581437,0
+EYE.US,D,20171129,000000,31.53,32.38,31.53,31.72,401677,0
+EYE.US,D,20171130,000000,31.79,33,31.735,32.59,416811,0
+EYE.US,D,20171201,000000,32.61,33.7399,31.641,32.84,562908,0
+EYE.US,D,20171204,000000,33.07,33.88,32.59,32.64,266208,0
+EYE.US,D,20171205,000000,32.58,33.59,31.57,32.85,481563,0
+EYE.US,D,20171206,000000,32.61,33.19,32.05,32.58,213850,0
+EYE.US,D,20171207,000000,32.6,33.81,32.52,32.9,232842,0
+EYE.US,D,20171208,000000,33.02,33.28,32.99,33.18,220952,0
+EYE.US,D,20171211,000000,33.25,35.03,33.25,35,337865,0
+EYE.US,D,20171212,000000,35.45,35.82,34.86,35.16,319274,0
+EYE.US,D,20171213,000000,35.23,35.57,34.365,34.95,338922,0
+EYE.US,D,20171214,000000,35.06,36.65,35.06,35.58,390577,0
+EYE.US,D,20171215,000000,35.42,36.335,35.2404,35.75,2742085,0
+EYE.US,D,20171218,000000,36.29,37.565,35.83,37.37,286392,0
+EYE.US,D,20171219,000000,37.41,37.845,36.935,37.32,233128,0
+EYE.US,D,20171220,000000,37.39,39.22,37.39,38.75,703938,0
+EYE.US,D,20171221,000000,38.76,38.97,37.62,38.5,257762,0
+EYE.US,D,20171222,000000,38.5,39.94,38.25,39.25,572646,0
+EYE.US,D,20171226,000000,39.12,39.85,38.91,39.68,216693,0
+EYE.US,D,20171227,000000,39.71,40.46,39.4,39.69,278655,0
+EYE.US,D,20171228,000000,39.88,40.58,39.64,40.46,255039,0
+EYE.US,D,20171229,000000,40.53,40.76,40.03,40.61,255399,0
+EYE.US,D,20180102,000000,40.27,40.52,40.27,40.27,449728,0
+EYE.US,D,20180103,000000,40.28,40.28,39.24,39.91,371963,0
+EYE.US,D,20180104,000000,39.9,40.04,39.48,39.59,279552,0
+EYE.US,D,20180105,000000,39.5,39.85,38.8,38.9,261942,0
+EYE.US,D,20180108,000000,38.89,39.245,38.05,38.91,250286,0
+EYE.US,D,20180109,000000,39,39,37.73,37.96,216096,0
+EYE.US,D,20180110,000000,37.91,38.14,36.35,38.07,429473,0
+EYE.US,D,20180111,000000,38.07,40.07,37.85,39.82,148972,0
+EYE.US,D,20180112,000000,40.1,41.36,39.58,40.92,139649,0
+EYE.US,D,20180116,000000,40.93,41.68,40.46,41.2,601051,0
+EYE.US,D,20180117,000000,41.5,41.715,39.0401,41.04,462359,0
+EYE.US,D,20180118,000000,41.3,42.5,41.12,42.01,252039,0
+EYE.US,D,20180119,000000,42.14,43.8,42.104,43.13,215689,0
+EYE.US,D,20180122,000000,43.31,43.63,42.3,42.32,131635,0
+EYE.US,D,20180123,000000,42.63,42.63,40.84,40.98,244493,0
+EYE.US,D,20180124,000000,41.23,41.729,39.47,39.59,254538,0
+EYE.US,D,20180125,000000,39.59,39.9948,36.78,38.15,266601,0
+EYE.US,D,20180126,000000,38.2,39.74,37.9042,38.86,144222,0
+EYE.US,D,20180129,000000,38.87,39.35,38.2,38.35,165083,0
+EYE.US,D,20180130,000000,38.07,38.25,36.85,37.27,183065,0
+EYE.US,D,20180131,000000,37.92,39.5,37.2801,39.12,150676,0
+EYE.US,D,20180201,000000,39,39.4,37.72,39.34,178490,0
+EYE.US,D,20180202,000000,39.18,39.65,36.8,38,187303,0
+EYE.US,D,20180205,000000,37.96,38.94,37.13,38.16,259100,0
+EYE.US,D,20180206,000000,37.74,38.41,36.8809,38.08,209895,0
+EYE.US,D,20180207,000000,38.1,38.63,37.61,37.8,148214,0
+EYE.US,D,20180208,000000,37.9,38.13,35.5,35.62,153441,0
+EYE.US,D,20180209,000000,36.16,36.16,33.55,35.79,326972,0
+EYE.US,D,20180212,000000,36.15,36.68,34.55,35.09,235404,0
+EYE.US,D,20180213,000000,35,35.96,34.1,34.57,200661,0
+EYE.US,D,20180214,000000,34.33,35.99,34.19,35.3,169150,0
+EYE.US,D,20180215,000000,35.68,36.05,34.9475,35,192020,0
+EYE.US,D,20180216,000000,35.08,36.04,35.08,35.95,99706,0
+EYE.US,D,20180220,000000,35.98,36.14,35.38,35.9,100094,0
+EYE.US,D,20180221,000000,35.83,36.82,35.47,36.12,205327,0
+EYE.US,D,20180222,000000,36.17,36.4,35.58,35.66,65475,0
+EYE.US,D,20180223,000000,35.77,36.46,35.31,35.51,77800,0
+EYE.US,D,20180226,000000,35.54,35.83,34.52,34.91,123991,0
+EYE.US,D,20180227,000000,34.9,35.5094,34.74,34.95,115147,0
+EYE.US,D,20180228,000000,34.96,35.5931,34.31,34.56,102158,0
+EYE.US,D,20180301,000000,34.55,34.81,32.62,33.86,149830,0
+EYE.US,D,20180302,000000,33.56,35.94,32.99,35.73,156686,0
+EYE.US,D,20180305,000000,35.57,36.53,35.1006,36.43,161987,0
+EYE.US,D,20180306,000000,36.65,36.8,35.27,35.45,204282,0
+EYE.US,D,20180307,000000,35.29,35.44,34.19,34.89,165173,0
+EYE.US,D,20180308,000000,35.66,36.88,33.62,34.19,202470,0
+EYE.US,D,20180309,000000,34.51,34.8587,33.481,34.11,149206,0
+EYE.US,D,20180312,000000,33.84,34.59,33.51,34.4,197270,0
+EYE.US,D,20180313,000000,33.6,34.05,32.86,33.8,524471,0
+EYE.US,D,20180314,000000,33.99,34.69,33.22,33.57,608433,0
+EYE.US,D,20180315,000000,33.7,33.8,31.85,32.06,4698788,0
+EYE.US,D,20180316,000000,32.25,32.72,31.5,31.57,1841802,0
+EYE.US,D,20180319,000000,31.5,33.4,31.49,32.58,3134626,0
+EYE.US,D,20180320,000000,32.75,33.46,32,33.09,772002,0
+EYE.US,D,20180321,000000,32.83,34.1,32.065,33.61,810050,0
+EYE.US,D,20180322,000000,33.01,33.95,31.86,32.52,876210,0
+EYE.US,D,20180323,000000,32.5,33.29,31.61,31.96,1308907,0
+EYE.US,D,20180326,000000,32.17,32.829,31.77,32.78,527521,0
+EYE.US,D,20180327,000000,32.73,32.96,31.865,32.02,400028,0
+EYE.US,D,20180328,000000,32,32.865,31.86,32.4,349303,0
+EYE.US,D,20180329,000000,32.41,33.06,32.0639,32.31,220611,0
+EYE.US,D,20180402,000000,32.14,32.62,31.53,31.76,412195,0
+EYE.US,D,20180403,000000,32.04,32.61,31.965,32.36,279815,0
+EYE.US,D,20180404,000000,31.89,33.22,31.85,33.06,360424,0
+EYE.US,D,20180405,000000,33.06,33.25,31.5,33.01,286745,0
+EYE.US,D,20180406,000000,32.92,33.5,32.24,32.49,202356,0
+EYE.US,D,20180409,000000,32.64,33.4,32.41,33.04,437793,0
+EYE.US,D,20180410,000000,33.37,33.41,32.785,33.15,479414,0
+EYE.US,D,20180411,000000,33.17,33.56,32.07,33.17,234859,0
+EYE.US,D,20180412,000000,33.38,33.57,32.65,33.18,173062,0
+EYE.US,D,20180413,000000,33.31,33.31,32.16,32.6,198631,0
+EYE.US,D,20180416,000000,32.77,33.02,32.03,32.34,235038,0
+EYE.US,D,20180417,000000,32.5,33.01,32.03,32.41,195501,0
+EYE.US,D,20180418,000000,32.6,32.6,31.88,32.01,361185,0
+EYE.US,D,20180419,000000,31.88,32.54,31.19,31.63,319641,0
+EYE.US,D,20180420,000000,31.6,31.98,31.011,31.61,271800,0
+EYE.US,D,20180423,000000,31.54,32.055,31.39,31.54,559726,0
+EYE.US,D,20180424,000000,31.86,32.48,31.51,31.94,246194,0
+EYE.US,D,20180425,000000,31.94,32.1,31.63,31.95,111959,0
+EYE.US,D,20180426,000000,32.04,32.92,32.04,32.68,163732,0
+EYE.US,D,20180427,000000,32.92,33.1,31.98,32.89,202427,0
+EYE.US,D,20180430,000000,32.88,33.77,32.88,33.28,413186,0
+EYE.US,D,20180501,000000,33.12,33.64,32.71,33.44,356160,0
+EYE.US,D,20180502,000000,33.24,33.67,33,33.64,275513,0
+EYE.US,D,20180503,000000,33.49,33.78,33.01,33.15,288148,0
+EYE.US,D,20180504,000000,32.98,33.41,31.56,32.81,240960,0
+EYE.US,D,20180507,000000,32.97,33.22,32.25,32.33,115297,0
+EYE.US,D,20180508,000000,32.59,33.22,32.44,32.97,183997,0
+EYE.US,D,20180509,000000,33.17,33.25,32.6,32.93,197906,0
+EYE.US,D,20180510,000000,32.97,33.38,32.79,33.37,242555,0
+EYE.US,D,20180511,000000,33.37,33.8,32.75,33.05,162071,0
+EYE.US,D,20180514,000000,33.07,33.32,32.62,33,198605,0
+EYE.US,D,20180515,000000,32,32.3,29.545,31.97,825828,0
+EYE.US,D,20180516,000000,32.19,34.06,31.825,33.76,665371,0
+EYE.US,D,20180517,000000,33.5,34.82,33.13,34.61,520078,0
+EYE.US,D,20180518,000000,34.74,35.58,34.27,35.1,461549,0
+EYE.US,D,20180521,000000,35.26,36.1,35.26,35.89,346413,0
+EYE.US,D,20180522,000000,35.85,36.22,35.38,35.72,310463,0
+EYE.US,D,20180523,000000,35.66,36.21,34.9603,35.98,294154,0
+EYE.US,D,20180524,000000,36,36.29,35.78,36.15,328393,0
+EYE.US,D,20180525,000000,35.97,36.51,35.6,36.3,219997,0
+EYE.US,D,20180529,000000,35.99,36.42,35.53,36.08,316783,0
+EYE.US,D,20180530,000000,36.21,36.51,36.01,36.12,435423,0
+EYE.US,D,20180531,000000,36.25,36.7,35.69,36.4,623288,0
+EYE.US,D,20180601,000000,36.61,36.7,35.95,36.57,254175,0
+EYE.US,D,20180604,000000,36.6,37.48,36.17,37.39,369007,0
+EYE.US,D,20180605,000000,37.635,38.23,37.4005,38.09,543378,0
+EYE.US,D,20180606,000000,38.29,38.33,37.825,37.87,270973,0
+EYE.US,D,20180607,000000,37.85,38.66,37.5053,37.98,188183,0
+EYE.US,D,20180608,000000,37.93,38.5,37.71,37.74,290393,0
+EYE.US,D,20180611,000000,37.75,39,37.6,38.97,265109,0
+EYE.US,D,20180612,000000,38.88,39.18,38.23,38.45,328499,0
+EYE.US,D,20180613,000000,38.39,38.66,36.9817,37.2,405484,0
+EYE.US,D,20180614,000000,37.21,37.6197,36.14,36.42,351249,0
+EYE.US,D,20180615,000000,36.39,37.02,36.39,36.98,416470,0
+EYE.US,D,20180618,000000,36.67,38.12,36.13,38,319440,0
+EYE.US,D,20180619,000000,37.93,39.13,36.23,38.92,452961,0
+EYE.US,D,20180620,000000,38.94,39.49,36.2295,38.83,376082,0
+EYE.US,D,20180621,000000,38.61,39.3025,38.14,38.86,228523,0
+EYE.US,D,20180622,000000,38.98,39.2,37.695,38.28,1197359,0
+EYE.US,D,20180625,000000,38.01,38.56,37.515,38.55,275758,0
+EYE.US,D,20180626,000000,38.53,39.175,37.94,38.94,201684,0
+EYE.US,D,20180627,000000,38.84,39.39,37.72,37.73,398168,0
+EYE.US,D,20180628,000000,37.74,38.22,36.58,36.66,394009,0
+EYE.US,D,20180629,000000,36.82,37.15,36.05,36.57,333100,0
+EYE.US,D,20180702,000000,36.28,37.5,35.87,37.45,166855,0
+EYE.US,D,20180703,000000,37.46,38.54,37.26,38.46,255182,0
+EYE.US,D,20180705,000000,38.69,38.76,37.44,38.51,216435,0
+EYE.US,D,20180706,000000,38.42,39.11,38.3,38.84,226021,0
+EYE.US,D,20180709,000000,38.99,39.3,38.84,38.96,357363,0
+EYE.US,D,20180710,000000,39.07,39.91,39.06,39.78,360969,0
+EYE.US,D,20180711,000000,39.69,39.86,39.07,39.56,288152,0
+EYE.US,D,20180712,000000,39.78,39.99,38.645,39.3,241617,0
+EYE.US,D,20180713,000000,39.23,40.3,39.23,39.92,296782,0
+EYE.US,D,20180716,000000,39.87,40.6,39.64,40.26,341515,0
+EYE.US,D,20180717,000000,40.14,40.75,40.14,40.3,282762,0
+EYE.US,D,20180718,000000,40.3,40.78,39.76,40.68,290826,0
+EYE.US,D,20180719,000000,40.5,41.21,40.25,40.47,295013,0
+EYE.US,D,20180720,000000,40.48,40.95,40.13,40.49,210995,0
+EYE.US,D,20180723,000000,40.34,41.46,39.97,40.92,250603,0
+EYE.US,D,20180724,000000,39.91,40.8416,38.71,39.82,745023,0
+EYE.US,D,20180725,000000,39.74,40.7,38.96,40.59,778034,0
+EYE.US,D,20180726,000000,39.5,40.03,39.45,39.49,5896486,0
+EYE.US,D,20180727,000000,39.5,39.75,39.14,39.3,2438264,0
+EYE.US,D,20180730,000000,39.78,40.38,39.6,40.14,3985362,0
+EYE.US,D,20180731,000000,40.45,40.73,39.9,40.66,927784,0
+EYE.US,D,20180801,000000,40.45,40.85,40.26,40.65,623803,0
+EYE.US,D,20180802,000000,39.91,41.005,39.89,40.6,691049,0
+EYE.US,D,20180803,000000,40.81,41.21,40.37,41.03,1351263,0
+EYE.US,D,20180806,000000,41.24,42.225,40.98,42.07,635909,0
+EYE.US,D,20180807,000000,42.12,42.93,41.725,42.8,854185,0
+EYE.US,D,20180808,000000,42.68,43.515,42.495,43.23,595958,0
+EYE.US,D,20180809,000000,43.42,44.8,42.701,44.79,582310,0
+EYE.US,D,20180810,000000,44.43,45.17,43.03,44.9,433978,0
+EYE.US,D,20180813,000000,45,45.56,42.67,43.75,740653,0
+EYE.US,D,20180814,000000,45.94,46,41.29,43.63,1437030,0
+EYE.US,D,20180815,000000,43.83,43.83,39.2,40.08,2190883,0
+EYE.US,D,20180816,000000,40.54,41.12,39.67,39.675,702098,0
+EYE.US,D,20180817,000000,39.55,40.71,39.07,40.46,549398,0
+EYE.US,D,20180820,000000,40.53,42.81,40.53,41.81,1339406,0
+EYE.US,D,20180821,000000,42.15,42.93,41.435,42.63,637370,0
+EYE.US,D,20180822,000000,42.64,43.33,42.08,42.95,630771,0
+EYE.US,D,20180823,000000,42.94,43.89,42.2201,43.32,549047,0
+EYE.US,D,20180824,000000,43.04,43.24,42.38,42.54,358678,0
+EYE.US,D,20180827,000000,42.5,43.65,42.24,42.97,712434,0
+EYE.US,D,20180828,000000,43.22,43.32,42.64,42.96,480070,0
+EYE.US,D,20180829,000000,43,43.27,42.26,43.1,382403,0
+EYE.US,D,20180830,000000,43,43.7727,42.8,43.33,210715,0
+EYE.US,D,20180831,000000,43.17,44.36,43.077,44.25,295614,0
+EYE.US,D,20180904,000000,44.24,45.21,43.87,44.88,479095,0
+EYE.US,D,20180905,000000,44.66,45.8,43.91,45.54,544878,0
+EYE.US,D,20180906,000000,45.87,46.19,44.82,45.05,261526,0
+EYE.US,D,20180907,000000,44.93,46.63,44.93,45.72,484684,0
+EYE.US,D,20180910,000000,45.97,46.45,45.34,45.53,219365,0
+EYE.US,D,20180911,000000,45.28,45.7095,44.57,45.12,210739,0
+EYE.US,D,20180912,000000,45.17,45.7997,44.57,44.87,236226,0
+EYE.US,D,20180913,000000,45.12,45.66,44.77,44.89,232275,0
+EYE.US,D,20180914,000000,44.84,45.23,44.49,44.68,454029,0
+EYE.US,D,20180917,000000,44.6,44.65,43.24,43.41,222688,0
+EYE.US,D,20180918,000000,43.41,43.8481,43.05,43.55,502039,0
+EYE.US,D,20180919,000000,43.4,43.86,42.7,43.16,278671,0
+EYE.US,D,20180920,000000,43.42,44.33,42.85,43.69,278755,0
+EYE.US,D,20180921,000000,43.73,45.11,42.64,43.34,793851,0
+EYE.US,D,20180924,000000,42.4,44.94,41.77,43.27,436385,0
+EYE.US,D,20180925,000000,43.34,44.05,42.59,44,295026,0
+EYE.US,D,20180926,000000,44.13,44.92,43.86,44.15,313670,0
+EYE.US,D,20180927,000000,44.14,45.15,44,45.1,215862,0
+EYE.US,D,20180928,000000,44.96,46.37,44.54,45.14,499775,0
+EYE.US,D,20181001,000000,45.37,45.54,44.03,44.51,366399,0
+EYE.US,D,20181002,000000,44.29,44.9,43.285,43.68,658754,0
+EYE.US,D,20181003,000000,43.93,44.87,43.3375,44.84,271474,0
+EYE.US,D,20181004,000000,45.49,45.49,43.6,44,852377,0
+EYE.US,D,20181005,000000,44.07,44.36,43.5,43.85,467930,0
+EYE.US,D,20181008,000000,43.65,44.62,42.24,42.73,353834,0
+EYE.US,D,20181009,000000,42.58,43.49,42.09,42.44,334060,0
+EYE.US,D,20181010,000000,42.44,43.24,39.96,40.16,673504,0
+EYE.US,D,20181011,000000,40.46,40.765,38.6,39.93,464796,0
+EYE.US,D,20181012,000000,40.57,42.44,40.24,42.22,556675,0
+EYE.US,D,20181015,000000,42.02,42.78,41.51,42.18,447645,0
+EYE.US,D,20181016,000000,42.26,42.715,41.71,42.5,303618,0
+EYE.US,D,20181017,000000,42.5,42.5,41.2,42.41,209115,0
+EYE.US,D,20181018,000000,42.16,42.66,41.31,41.76,419241,0
+EYE.US,D,20181019,000000,41.75,42.9299,41.36,41.57,270378,0
+EYE.US,D,20181022,000000,41.74,42.97,41.545,42.33,237277,0
+EYE.US,D,20181023,000000,41.65,42.56,41.07,42.2,358392,0
+EYE.US,D,20181024,000000,42.09,42.94,41.29,41.58,490552,0
+EYE.US,D,20181025,000000,42.09,42.74,40.24,41.03,645342,0
+EYE.US,D,20181026,000000,40.61,41.68,38.93,41.16,378489,0
+EYE.US,D,20181029,000000,41.5,42.12,40.84,41.32,304484,0
+EYE.US,D,20181030,000000,41.31,42.835,41.28,42.29,365997,0
+EYE.US,D,20181031,000000,42.74,43.19,41.34,41.43,503440,0
+EYE.US,D,20181101,000000,41.48,43.19,41.355,42.79,378464,0
+EYE.US,D,20181102,000000,42.87,43.64,42.454,43.22,349446,0
+EYE.US,D,20181105,000000,43.23,44.45,42.69,44.2,378782,0
+EYE.US,D,20181106,000000,44.06,45.02,43.86,44.53,447500,0
+EYE.US,D,20181107,000000,44.53,44.9999,43.69,44.77,447685,0
+EYE.US,D,20181108,000000,44.88,45.88,44.64,45,323876,0
+EYE.US,D,20181109,000000,45,45.38,43.77,43.85,253594,0
+EYE.US,D,20181112,000000,43.86,44.795,42.05,42.49,719840,0
+EYE.US,D,20181113,000000,43.5,43.5,38.52,41.09,856702,0
+EYE.US,D,20181114,000000,40.27,42.675,40.27,41.78,945426,0
+EYE.US,D,20181115,000000,39.84,40.79,39.55,40,4219015,0
+EYE.US,D,20181116,000000,39.95,40.06,38.84,39.19,1321021,0
+EYE.US,D,20181119,000000,39.18,39.6,37.02,37.21,1585886,0
+EYE.US,D,20181120,000000,36.65,37.2,35.66,36.06,1639277,0
+EYE.US,D,20181121,000000,36.5,37.35,35.775,36.96,3005149,0
+EYE.US,D,20181123,000000,36.48,37.12,36.12,36.78,510159,0
+EYE.US,D,20181126,000000,37.01,37.56,36.16,36.19,818906,0
+EYE.US,D,20181127,000000,35.84,36.69,34.73,36.69,613609,0
+EYE.US,D,20181128,000000,36.68,37.75,36.0525,37.75,1081674,0
+EYE.US,D,20181129,000000,37.63,37.75,36.265,37.47,889719,0
+EYE.US,D,20181130,000000,37.24,37.35,36.04,36.77,1639654,0
+EYE.US,D,20181203,000000,37.5,38.4,37.065,38.33,1201579,0
+EYE.US,D,20181204,000000,38.32,38.53,36.27,36.34,603290,0
+EYE.US,D,20181206,000000,35.83,37.535,34.31,35.52,1095679,0
+EYE.US,D,20181207,000000,35.41,35.67,32.35,32.36,1445046,0
+EYE.US,D,20181210,000000,32.51,34.06,31.55,31.9,1095227,0
+EYE.US,D,20181211,000000,32.41,32.8817,31.82,32.36,834579,0
+EYE.US,D,20181212,000000,32.6,32.97,31.84,31.86,484826,0
+EYE.US,D,20181213,000000,32,32.66,30.44,30.69,783325,0
+EYE.US,D,20181214,000000,30.42,30.95,29.6,29.84,719557,0
+EYE.US,D,20181217,000000,29.47,30.3,28.92,29.23,1218679,0
+EYE.US,D,20181218,000000,29.67,29.67,28.58,29.07,697509,0
+EYE.US,D,20181219,000000,29.14,29.78,28.92,29.08,1189824,0
+EYE.US,D,20181220,000000,29.1,29.1,26.72,27.02,1188192,0
+EYE.US,D,20181221,000000,27.41,27.96,26.12,26.41,2134090,0
+EYE.US,D,20181224,000000,26,26.97,25.599,26.48,386940,0
+EYE.US,D,20181226,000000,26.59,28.28,26.59,28.26,656705,0
+EYE.US,D,20181227,000000,27.89,29.93,27.32,29.06,1009948,0
+EYE.US,D,20181228,000000,29,29.53,28.63,28.98,898317,0
+EYE.US,D,20181231,000000,29.25,29.25,27.89,28.17,994732,0
+EYE.US,D,20190102,000000,27.7,28.25,27.44,27.94,509158,0
+EYE.US,D,20190103,000000,27.64,28.86,27.1102,27.19,571884,0
+EYE.US,D,20190104,000000,27.34,28.27,27.02,27.73,765516,0
+EYE.US,D,20190107,000000,27.79,28.68,27.79,28.63,997105,0
+EYE.US,D,20190108,000000,28.84,29.35,28.52,29.13,829714,0
+EYE.US,D,20190109,000000,29.06,29.8,28.95,29.57,525087,0
+EYE.US,D,20190110,000000,29.2,29.59,28.5,29.35,783748,0
+EYE.US,D,20190111,000000,29.35,31.45,28.89,30.92,1586409,0
+EYE.US,D,20190114,000000,30.84,31.7811,29.94,30.42,684667,0
+EYE.US,D,20190115,000000,30.27,30.7,30.03,30.6,439481,0
+EYE.US,D,20190116,000000,30.6,31.96,30.59,31.91,950927,0
+EYE.US,D,20190117,000000,31.66,32.62,31.07,32.54,807776,0
+EYE.US,D,20190118,000000,32.55,33.66,32.115,33.25,972656,0
+EYE.US,D,20190122,000000,33.11,33.33,31.67,31.97,679689,0
+EYE.US,D,20190123,000000,31.88,32.98,31.37,31.87,538158,0
+EYE.US,D,20190124,000000,31.87,32.48,31.43,32.45,338700,0
+EYE.US,D,20190125,000000,32.92,33.24,31.82,32.85,397761,0
+EYE.US,D,20190128,000000,32.32,32.9325,31.49,31.74,490098,0
+EYE.US,D,20190129,000000,31.85,32.15,31.45,31.59,359095,0
+EYE.US,D,20190130,000000,31.91,31.91,31.13,31.37,331723,0
+EYE.US,D,20190131,000000,31.27,31.81,30.8587,31.76,492753,0
+EYE.US,D,20190201,000000,31.94,32.06,31.31,31.86,330522,0
+EYE.US,D,20190204,000000,31.79,31.89,31.4,31.55,503535,0
+EYE.US,D,20190205,000000,31.6,32.67,31.53,32.51,416210,0
+EYE.US,D,20190206,000000,32.42,32.635,31.29,31.38,362674,0
+EYE.US,D,20190207,000000,31.1,31.8,30.69,31.72,458141,0
+EYE.US,D,20190208,000000,31.56,31.9,31.08,31.77,286136,0
+EYE.US,D,20190211,000000,31.73,32.1899,31.53,31.78,470514,0
+EYE.US,D,20190212,000000,32.08,32.95,31.92,32.94,363496,0
+EYE.US,D,20190213,000000,33.14,33.62,32.56,33.42,402569,0
+EYE.US,D,20190214,000000,33.23,33.75,32.745,33.31,515157,0
+EYE.US,D,20190215,000000,33.57,34.38,33.0635,34,504449,0
+EYE.US,D,20190219,000000,33.8,34.04,33.21,33.48,429172,0
+EYE.US,D,20190220,000000,33.43,34.2,33.38,34.18,469424,0
+EYE.US,D,20190221,000000,33.99,34.21,33.16,33.41,419912,0
+EYE.US,D,20190222,000000,33.67,33.7,33.12,33.69,371979,0
+EYE.US,D,20190225,000000,33.69,34.0215,32.9,32.97,524781,0
+EYE.US,D,20190226,000000,33.04,34.17,32.83,34.06,929549,0
+EYE.US,D,20190227,000000,32.34,35.66,31,32.95,1236161,0
+EYE.US,D,20190228,000000,32.03,33.84,31.29,33.6,1085796,0
+EYE.US,D,20190301,000000,33.98,35.47,33.6,35.19,562286,0
+EYE.US,D,20190304,000000,35.38,35.38,32.765,33.01,731645,0
+EYE.US,D,20190305,000000,32.67,33.19,32.03,32.1,672767,0
+EYE.US,D,20190306,000000,32.19,32.355,30.8,31.41,725685,0
+EYE.US,D,20190307,000000,31.31,31.41,30.6,31.18,633352,0
+EYE.US,D,20190308,000000,30.84,31.31,30.25,30.44,903823,0
+EYE.US,D,20190311,000000,30.28,31.53,30.28,31.3,539940,0
+EYE.US,D,20190312,000000,31.38,31.38,30.34,30.72,431504,0
+EYE.US,D,20190313,000000,30.83,31.64,30.5,31.62,1028035,0
+EYE.US,D,20190314,000000,31.58,31.885,30.87,31.09,557844,0
+EYE.US,D,20190315,000000,30.96,30.96,29.83,30.5,1283085,0
+EYE.US,D,20190318,000000,30.54,30.68,29.98,30.17,714195,0
+EYE.US,D,20190319,000000,30.33,30.56,29.63,29.83,608435,0
+EYE.US,D,20190320,000000,29.87,30.03,28.58,28.93,694246,0
+EYE.US,D,20190321,000000,28.89,29.9,28.46,29.75,641730,0
+EYE.US,D,20190322,000000,29.51,29.695,28.65,29.07,458081,0
+EYE.US,D,20190325,000000,29.02,29.78,28.53,29.38,406217,0
+EYE.US,D,20190326,000000,30.05,30.67,29.33,30.05,661232,0
+EYE.US,D,20190327,000000,30.06,31.75,30.06,31.28,923922,0
+EYE.US,D,20190328,000000,31.42,31.985,30.97,31.24,506124,0
+EYE.US,D,20190329,000000,31.38,31.63,30.99,31.43,414591,0
+EYE.US,D,20190401,000000,31.54,32.07,31.21,31.98,578748,0
+EYE.US,D,20190402,000000,31.97,31.97,29.84,30.45,1068927,0
+EYE.US,D,20190403,000000,30.75,30.865,29.82,30.17,652082,0
+EYE.US,D,20190404,000000,30.31,30.91,29.855,30.51,467162,0
+EYE.US,D,20190405,000000,30.6,30.64,30.24,30.4,511531,0
+EYE.US,D,20190408,000000,30.32,30.47,29.75,29.93,611195,0
+EYE.US,D,20190409,000000,29.75,29.97,29.47,29.49,423226,0
+EYE.US,D,20190410,000000,29.49,30.515,29.39,29.58,1025423,0
+EYE.US,D,20190411,000000,29.73,30.05,29.13,29.56,713555,0
+EYE.US,D,20190412,000000,29.77,29.99,29.1,29.12,586271,0
+EYE.US,D,20190415,000000,29.18,29.5,28.61,29.25,1117453,0
+EYE.US,D,20190416,000000,29.27,29.46,28.75,29.2,470530,0
+EYE.US,D,20190417,000000,29.29,29.565,28.36,28.63,675288,0
+EYE.US,D,20190418,000000,28.57,28.77,27.98,28.38,827272,0
+EYE.US,D,20190422,000000,28.26,29.04,27.91,28.55,2719210,0
+EYE.US,D,20190423,000000,28.7,29.41,28.5,29.1,569842,0
+EYE.US,D,20190424,000000,29.06,29.6515,29,29.21,690124,0
+EYE.US,D,20190425,000000,29.05,29.34,28.44,29.19,287575,0
+EYE.US,D,20190426,000000,29.07,29.07,27.68,28.14,1527495,0
+EYE.US,D,20190429,000000,28.26,28.545,27.4,27.78,904276,0
+EYE.US,D,20190430,000000,27.75,27.9,26.065,27,1433177,0
+EYE.US,D,20190501,000000,26.98,27.475,26.43,26.8,888048,0
+EYE.US,D,20190502,000000,26.73,27.1,26.025,27.05,856028,0
+EYE.US,D,20190503,000000,27.23,27.91,27.04,27.72,750805,0
+EYE.US,D,20190506,000000,27.17,27.785,26.9,27.45,735242,0
+EYE.US,D,20190507,000000,27.12,27.36,26.17,26.24,952622,0
+EYE.US,D,20190508,000000,26.29,26.75,25.79,26.59,815140,0
+EYE.US,D,20190509,000000,27.16,29.43,26.99,27.49,1552990,0
+EYE.US,D,20190510,000000,27.21,27.56,26.46,27.46,878264,0
+EYE.US,D,20190513,000000,26.94,27.16,26.13,26.5,902558,0
+EYE.US,D,20190514,000000,26.59,27.26,26.55,27.2,632516,0
+EYE.US,D,20190515,000000,26.9,27.82,26.78,27.7,1222125,0
+EYE.US,D,20190516,000000,27.77,28.43,27.36,27.56,826316,0
+EYE.US,D,20190517,000000,27.21,27.77,26.5,27.11,1062262,0
+EYE.US,D,20190520,000000,26.8,27.055,26.42,26.63,610680,0
+EYE.US,D,20190521,000000,26.76,27.585,26.46,27.46,898887,0
+EYE.US,D,20190522,000000,27.32,28.17,27.23,27.84,581234,0
+EYE.US,D,20190523,000000,27.56,28.47,27.28,28.34,640725,0
+EYE.US,D,20190524,000000,28.51,29.05,27.78,28.86,1011213,0
+EYE.US,D,20190528,000000,28.99,29.12,27.22,27.36,878005,0
+EYE.US,D,20190529,000000,27.66,28,26.91,27.71,1088320,0
+EYE.US,D,20190530,000000,27.93,28.2,27.35,27.5,747702,0
+EYE.US,D,20190531,000000,27.26,27.72,26.91,27.23,629959,0
+EYE.US,D,20190603,000000,27.28,27.41,25.61,25.76,1029274,0
+EYE.US,D,20190604,000000,26.04,27.175,25.88,27.1,883210,0
+EYE.US,D,20190605,000000,27.19,27.5,26.76,27.28,750163,0
+EYE.US,D,20190606,000000,27.19,27.64,26.01,26.42,875191,0
+EYE.US,D,20190607,000000,26.61,27.0399,26.12,26.19,1045150,0
+EYE.US,D,20190610,000000,26.38,27.84,26.38,27.56,846775,0
+EYE.US,D,20190611,000000,28.89,29.79,27.97,28.48,1290046,0
+EYE.US,D,20190612,000000,28.38,28.76,27.81,28.32,806829,0
+EYE.US,D,20190613,000000,28.42,30.41,28.08,30.26,1057034,0
+EYE.US,D,20190614,000000,30.25,30.48,29.5,30.04,833790,0
+EYE.US,D,20190617,000000,30.11,30.72,29.51,30.48,882871,0
+EYE.US,D,20190618,000000,30.75,31.04,29.995,30.81,600060,0
+EYE.US,D,20190619,000000,30.73,31.23,30.255,30.95,1035921,0
+EYE.US,D,20190620,000000,31.42,31.8,30.97,31.71,802801,0
+EYE.US,D,20190621,000000,31.72,32.03,31.09,31.95,817474,0
+EYE.US,D,20190624,000000,31.99,32.1,31.1,31.32,711167,0
+EYE.US,D,20190625,000000,31.31,31.59,30.48,30.85,575755,0
+EYE.US,D,20190626,000000,30.94,31.53,30.59,31.04,408200,0
+EYE.US,D,20190627,000000,31.15,31.48,30.92,31.47,516203,0
+EYE.US,D,20190628,000000,31.59,32.06,30.54,30.73,1904949,0
+EYE.US,D,20190701,000000,31.16,31.7,29.57,29.81,905696,0
+EYE.US,D,20190702,000000,29.85,30.15,29.35,29.82,603500,0
+EYE.US,D,20190703,000000,29.99,30.19,29.35,29.97,278947,0
+EYE.US,D,20190705,000000,29.82,30.15,29.4,30.05,386721,0
+EYE.US,D,20190708,000000,29.97,30.78,29.645,30.63,701672,0
+EYE.US,D,20190709,000000,30.5,30.51,29.87,30.34,539898,0
+EYE.US,D,20190710,000000,30.49,30.93,30.13,30.81,902294,0
+EYE.US,D,20190711,000000,31.17,31.24,30.87,31.13,387797,0
+EYE.US,D,20190712,000000,31.45,31.76,30.86,31.42,551164,0
+EYE.US,D,20190715,000000,31.38,31.48,30.56,30.94,748558,0
+EYE.US,D,20190716,000000,30.96,31.53,30.64,31.44,417249,0
+EYE.US,D,20190717,000000,31.32,31.79,31,31.69,610728,0
+EYE.US,D,20190718,000000,31.63,32.27,31.36,32.05,512349,0
+EYE.US,D,20190719,000000,31.82,32.45,31.64,31.7,554520,0
+EYE.US,D,20190722,000000,31.75,31.86,30.92,31.25,393145,0
+EYE.US,D,20190723,000000,31.51,31.51,30.75,31.15,435116,0
+EYE.US,D,20190724,000000,31.04,32.3299,31,32.1,681271,0
+EYE.US,D,20190725,000000,32.03,32.36,31.72,32.2,451688,0
+EYE.US,D,20190726,000000,32.36,32.39,31.65,32.34,413770,0
+EYE.US,D,20190729,000000,32.32,32.32,31.27,31.73,704986,0
+EYE.US,D,20190730,000000,31.48,31.56,30.785,31.19,663581,0
+EYE.US,D,20190731,000000,31.3,32.06,30.96,31.59,747055,0
+EYE.US,D,20190801,000000,31.59,31.59,29.55,30.38,830070,0
+EYE.US,D,20190802,000000,30.12,30.39,29.46,29.81,622553,0
+EYE.US,D,20190805,000000,29.24,29.55,28.29,28.97,1005113,0
+EYE.US,D,20190806,000000,29.79,30.03,28.0467,29.79,1324329,0
+EYE.US,D,20190807,000000,30.4,32.6,29.93,31.36,1185195,0
+EYE.US,D,20190808,000000,31.4,32.13,31,31.8,5653313,0
+EYE.US,D,20190809,000000,31.83,32.2,30.99,31.25,1408905,0
+EYE.US,D,20190812,000000,31.1,31.3,30.02,30.7,2645941,0
+EYE.US,D,20190813,000000,30.74,31.55,29.745,30.02,1303920,0
+EYE.US,D,20190814,000000,29.35,29.45,28.65,28.77,1516631,0
+EYE.US,D,20190815,000000,28.5,29.57,28.5,28.78,1229806,0
+EYE.US,D,20190816,000000,28.89,29.2,27.52,27.72,1334157,0
+EYE.US,D,20190819,000000,28.19,28.4,27.42,27.5,1096993,0
+EYE.US,D,20190820,000000,27.38,28.23,27.3,27.83,729105,0
+EYE.US,D,20190821,000000,28.19,28.46,27.79,28.28,1064308,0
+EYE.US,D,20190822,000000,28.46,29.31,28.19,28.74,1140510,0
+EYE.US,D,20190823,000000,28.43,28.48,26.84,26.93,1475730,0
+EYE.US,D,20190826,000000,27.29,27.39,26.8,27.26,626948,0
+EYE.US,D,20190827,000000,27.36,27.82,26.8,26.99,707387,0
+EYE.US,D,20190828,000000,26.94,27.82,26.88,27.71,1348862,0
+EYE.US,D,20190829,000000,28.23,29.045,27.95,28.83,1260040,0
+EYE.US,D,20190830,000000,29,29,27.975,28.36,1134139,0
+EYE.US,D,20190903,000000,27.7,28.31,27.31,27.62,740137,0
+EYE.US,D,20190904,000000,27.98,28.15,27.67,27.89,801887,0
+EYE.US,D,20190905,000000,28.27,28.5,27.54,27.58,1314686,0
+EYE.US,D,20190906,000000,27.75,28.11,27.21,27.24,483155,0
+EYE.US,D,20190909,000000,27.27,28.41,27.07,27.9,1672380,0
+EYE.US,D,20190910,000000,27.94,30.46,27.81,30.35,2324554,0
+EYE.US,D,20190911,000000,30.55,32.3,29.82,32.22,1521314,0
+EYE.US,D,20190912,000000,32.1,32.57,31.08,31.4,1296175,0
+EYE.US,D,20190913,000000,31.73,32.21,30.56,30.65,854502,0
+EYE.US,D,20190916,000000,30.44,30.73,27.72,27.77,1457480,0
+EYE.US,D,20190917,000000,27.8,28.16,26.88,26.94,1288348,0
+EYE.US,D,20190918,000000,26.98,27.135,26.09,26.57,1114513,0
+EYE.US,D,20190919,000000,26.8,27.15,25.49,25.66,959206,0
+EYE.US,D,20190920,000000,25.59,26.01,24.17,24.93,2676409,0
+EYE.US,D,20190923,000000,24.88,25.3,24.59,24.78,981210,0
+EYE.US,D,20190924,000000,24.94,25.095,24.41,24.73,594859,0
+EYE.US,D,20190925,000000,24.72,25.1,24.49,24.96,592153,0
+EYE.US,D,20190926,000000,24.94,25.07,24.11,24.15,836614,0
+EYE.US,D,20190927,000000,24.18,24.22,23.48,23.93,1555703,0
+EYE.US,D,20190930,000000,24,24.45,23.76,24.07,793078,0
+EYE.US,D,20191001,000000,25.26,25.46,24.65,25.05,1452619,0
+EYE.US,D,20191002,000000,24.67,24.96,23.84,24.58,1317519,0
+EYE.US,D,20191003,000000,24.4,24.71,22.54,23.06,1706961,0
+EYE.US,D,20191004,000000,23.22,23.96,23.02,23.915,1065851,0
+EYE.US,D,20191007,000000,23.82,24.31,22.94,22.97,769485,0
+EYE.US,D,20191008,000000,22.74,22.98,22.02,22.75,881766,0
+EYE.US,D,20191009,000000,22.84,23.22,22.6,22.86,377733,0
+EYE.US,D,20191010,000000,23.01,23.44,22.89,23.27,470629,0
+EYE.US,D,20191011,000000,23.55,24.44,23.49,23.93,727124,0
+EYE.US,D,20191014,000000,23.89,23.9721,23.2,23.83,654554,0
+EYE.US,D,20191015,000000,23.8,24.62,23.46,24.44,718216,0
+EYE.US,D,20191016,000000,24.19,24.4,23.86,23.93,626164,0
+EYE.US,D,20191017,000000,24.02,24.42,23.82,23.9,639436,0
+EYE.US,D,20191018,000000,23.62,23.62,22.92,22.99,572508,0
+EYE.US,D,20191021,000000,23.07,23.8485,22.71,23.15,653504,0
+EYE.US,D,20191022,000000,23.08,23.645,22.74,23.32,571094,0
+EYE.US,D,20191023,000000,23.36,23.73,22.7,23.63,433427,0
+EYE.US,D,20191024,000000,23.63,23.84,23.29,23.79,594546,0
+EYE.US,D,20191025,000000,23.68,24.4,23.57,23.86,390329,0
+EYE.US,D,20191028,000000,23.99,24.42,23.92,24.14,467019,0
+EYE.US,D,20191029,000000,24.03,24.33,23.71,24.12,459525,0
+EYE.US,D,20191030,000000,24.05,24.29,23.875,24.03,449172,0
+EYE.US,D,20191031,000000,23.88,23.96,23.37,23.8,567423,0
+EYE.US,D,20191101,000000,23.87,24.18,23.55,23.615,573834,0
+EYE.US,D,20191104,000000,23.89,24.24,23.79,24.005,734807,0
+EYE.US,D,20191105,000000,24.03,25.26,23.875,25.15,807697,0
+EYE.US,D,20191106,000000,25,25.3,24.41,24.83,943496,0
+EYE.US,D,20191107,000000,28.44,29.98,27.07,29.71,2684571,0
+EYE.US,D,20191108,000000,29.8,29.895,27.54,27.75,1040154,0
+EYE.US,D,20191111,000000,27.3,28.01,26.66,26.785,751080,0
+EYE.US,D,20191112,000000,26.58,27.41,26.04,27.025,902682,0
+EYE.US,D,20191113,000000,27.37,27.59,26.4,26.65,471964,0
+EYE.US,D,20191114,000000,27.01,27.4,26.61,27.03,581058,0
+EYE.US,D,20191115,000000,27.14,27.81,26.7,27.59,651341,0
+EYE.US,D,20191118,000000,27.5,27.755,27.23,27.33,517662,0
+EYE.US,D,20191119,000000,27.34,27.71,26.84,27.24,347882,0
+EYE.US,D,20191120,000000,27.12,28.54,27.03,27.95,1136437,0
+EYE.US,D,20191121,000000,28,28.93,27.825,28.45,715884,0
+EYE.US,D,20191122,000000,28.65,29.04,28.235,28.89,631068,0
+EYE.US,D,20191125,000000,29.1,30.04,28.79,29.83,627676,0
+EYE.US,D,20191126,000000,29.74,30.41,29.48,30.2,693030,0
+EYE.US,D,20191127,000000,30.14,30.48,29.92,30.35,486655,0
+EYE.US,D,20191129,000000,30.33,30.38,29.88,30.2,356923,0
+EYE.US,D,20191202,000000,30.21,30.55,29.96,30.24,616142,0
+EYE.US,D,20191203,000000,29.88,30,29.285,29.62,542246,0
+EYE.US,D,20191204,000000,29.75,30.08,29.3,29.92,542938,0
+EYE.US,D,20191205,000000,30.19,30.51,30.02,30.22,501190,0
+EYE.US,D,20191206,000000,30.58,30.86,30.45,30.74,341032,0
+EYE.US,D,20191209,000000,30.56,30.78,30.34,30.38,439447,0
+EYE.US,D,20191210,000000,30.36,30.59,30.02,30.1,385469,0
+EYE.US,D,20191211,000000,30.2,30.79,29.9,30.63,458752,0
+EYE.US,D,20191212,000000,30.42,31.9,30.24,31.76,508365,0
+EYE.US,D,20191213,000000,31.58,31.82,31.17,31.53,519794,0
+EYE.US,D,20191216,000000,31.98,31.98,31.38,31.59,418680,0
+EYE.US,D,20191217,000000,31.59,32,31.33,31.97,410567,0
+EYE.US,D,20191218,000000,31.85,32.69,31.67,32.57,1009373,0
+EYE.US,D,20191219,000000,32.75,33.36,32.25,32.93,987873,0
+EYE.US,D,20191220,000000,33.04,33.13,32.48,33,927333,0
+EYE.US,D,20191223,000000,33.04,33.44,32.645,32.93,465916,0
+EYE.US,D,20191224,000000,33.02,33.55,32.88,33.13,272151,0
+EYE.US,D,20191226,000000,33.25,33.26,32.26,32.84,364820,0
+EYE.US,D,20191227,000000,33,33.23,32.62,33.1,220974,0
+EYE.US,D,20191230,000000,32.84,33,32.16,32.21,440335,0
+EYE.US,D,20191231,000000,32.25,32.76,32,32.43,372977,0
+EYE.US,D,20200102,000000,32.76,32.9,31.79,32.43,617842,0
+EYE.US,D,20200103,000000,32,32.72,31.41,32.53,721066,0
+EYE.US,D,20200106,000000,32.24,33.06,31.97,32.95,533947,0
+EYE.US,D,20200107,000000,32.99,33.175,32.32,32.52,604194,0
+EYE.US,D,20200108,000000,32.52,33.1,32.43,32.83,545941,0
+EYE.US,D,20200109,000000,32.86,33.01,32.61,32.99,483593,0
+EYE.US,D,20200110,000000,32.86,33.14,32.6,32.63,711465,0
+EYE.US,D,20200113,000000,32.69,33.04,32.29,33,346054,0
+EYE.US,D,20200114,000000,32.91,33.22,32.81,32.99,532496,0
+EYE.US,D,20200115,000000,32.91,33.19,32.51,32.74,379061,0
+EYE.US,D,20200116,000000,33.05,33.25,32.2,32.73,501597,0
+EYE.US,D,20200117,000000,32.99,33.24,32.67,32.83,526009,0
+EYE.US,D,20200121,000000,32.75,33.8,32.685,33.78,710918,0
+EYE.US,D,20200122,000000,33.94,35.3283,33.83,35.04,1052837,0
+EYE.US,D,20200123,000000,36.5,38.51,35.45,35.57,1363220,0
+EYE.US,D,20200124,000000,35.66,37.07,35.3,36.76,819968,0
+EYE.US,D,20200127,000000,36.69,36.77,36.01,36.06,699224,0
+EYE.US,D,20200128,000000,36.3,36.35,35.72,35.87,542834,0
+EYE.US,D,20200129,000000,36.04,36.24,35.52,35.54,569773,0
+EYE.US,D,20200130,000000,35.32,35.61,35.05,35.21,459685,0
+EYE.US,D,20200131,000000,35.03,35.35,33.88,34.12,583340,0
+EYE.US,D,20200203,000000,34.2,34.7,33.99,34.31,769741,0
+EYE.US,D,20200204,000000,34.58,34.675,33.6,33.66,458790,0
+EYE.US,D,20200205,000000,33.95,34.27,33.23,34.25,680884,0
+EYE.US,D,20200206,000000,34.37,35.09,34.22,34.48,482933,0
+EYE.US,D,20200207,000000,34.38,34.675,33.39,33.45,287121,0
+EYE.US,D,20200210,000000,33.24,33.92,32.11,32.93,476467,0
+EYE.US,D,20200211,000000,33.07,33.16,32.28,32.67,492668,0
+EYE.US,D,20200212,000000,32.94,33.04,31.7024,32.59,1322016,0
+EYE.US,D,20200213,000000,32.62,33.45,32.45,33.09,724563,0
+EYE.US,D,20200214,000000,33.07,33.88,32.625,33.75,765312,0
+EYE.US,D,20200218,000000,33.68,35.48,33.66,35.42,502478,0
+EYE.US,D,20200219,000000,35.56,36.02,35.26,35.52,410753,0
+EYE.US,D,20200220,000000,35.43,36.22,35.35,36.1,324552,0
+EYE.US,D,20200221,000000,36.13,36.4,35.31,35.95,468834,0
+EYE.US,D,20200224,000000,33.798,35.18,33.798,34.47,485781,0
+EYE.US,D,20200225,000000,34.56,34.71,33.61,33.83,674918,0
+EYE.US,D,20200226,000000,37.7,39.88,37.21,38.6,1932524,0
+EYE.US,D,20200227,000000,38.51,38.912,34.94,35.18,1516748,0
+EYE.US,D,20200228,000000,34.39,35.495,33.66,34.82,1072946,0
+EYE.US,D,20200302,000000,35.28,36.51,33.895,36.33,690182,0
+EYE.US,D,20200303,000000,36.18,37.4,35.5901,35.82,596737,0
+EYE.US,D,20200304,000000,36.26,37.025,35.67,36.79,359508,0
+EYE.US,D,20200305,000000,35.76,36.57,34.91,35.47,406587,0
+EYE.US,D,20200306,000000,35.23,35.725,33.93,34.94,558858,0
+EYE.US,D,20200309,000000,32.64,35.3,32.3,34.52,877859,0
+EYE.US,D,20200310,000000,35.59,36.11,33.15,34.7,809540,0
+EYE.US,D,20200311,000000,33.84,34.12,31.395,31.66,700339,0
+EYE.US,D,20200312,000000,29.19,31.1769,27.5,27.66,974429,0
+EYE.US,D,20200313,000000,28.99,30.53,26.59,30.37,1195572,0
+EYE.US,D,20200316,000000,24.99,28.83,23.08,23.25,1270116,0
+EYE.US,D,20200317,000000,23.65,25.865,19.31,20.53,2235686,0
+EYE.US,D,20200318,000000,19.01,19.54,14.915,16.67,1400914,0
+EYE.US,D,20200319,000000,16.64,18.29,15.86,17.47,1252035,0
+EYE.US,D,20200320,000000,17.68,18.316,13.47,14.06,1976571,0
+EYE.US,D,20200323,000000,14.37,14.72,11.7,13.7,1230573,0
+EYE.US,D,20200324,000000,14.38,18.18,14.2701,18.09,1054471,0
+EYE.US,D,20200325,000000,18.09,22.3,17.89,21.19,1674080,0
+EYE.US,D,20200326,000000,21.55,22.89,21.26,22.15,1600581,0
+EYE.US,D,20200327,000000,20.94,21.54,19.48,19.93,870053,0
+EYE.US,D,20200330,000000,19.78,20.61,18.95,19.58,558025,0
+EYE.US,D,20200331,000000,19.51,20.09,18.73,19.42,760084,0
+EYE.US,D,20200401,000000,18.06,18.28,16.1,16.48,1353998,0
+EYE.US,D,20200402,000000,16.14,17.4,15.77,16.52,562251,0
+EYE.US,D,20200403,000000,16.44,16.75,15.37,16.67,579331,0
+EYE.US,D,20200406,000000,17.87,19.81,17.84,18.4,1189683,0
+EYE.US,D,20200407,000000,19.86,21.33,19.86,19.94,1836214,0
+EYE.US,D,20200408,000000,20.61,22.24,19.74,22,1345916,0
+EYE.US,D,20200409,000000,23.52,26,22.38,24.37,1144452,0
+EYE.US,D,20200413,000000,24.27,24.53,23.11,24.25,677649,0
+EYE.US,D,20200414,000000,24.9,25.67,24.38,25.08,856984,0
+EYE.US,D,20200415,000000,23.82,25.15,23.25,24.21,855488,0
+EYE.US,D,20200416,000000,24.07,24.57,23.2,24.03,679612,0
+EYE.US,D,20200417,000000,25.87,26.2199,24.16,24.5,708170,0
+EYE.US,D,20200420,000000,23.59,24.45,22.95,24.19,749195,0
+EYE.US,D,20200421,000000,23.16,24.99,23.0001,23.69,548379,0
+EYE.US,D,20200422,000000,24.27,26.165,23.79,24.33,456794,0
+EYE.US,D,20200423,000000,24.46,25.12,24.07,24.25,535116,0
+EYE.US,D,20200424,000000,24.47,26.05,23.91,25.67,415810,0
+EYE.US,D,20200427,000000,25.93,28.38,25.72,28.18,651231,0
+EYE.US,D,20200428,000000,29.08,29.675,27.26,27.63,597396,0
+EYE.US,D,20200429,000000,28.38,29.22,27.5425,28.68,1104016,0
+EYE.US,D,20200430,000000,28.05,28.55,26.44,26.5,633693,0
+EYE.US,D,20200501,000000,25.55,26.16,23.84,24.8,602103,0
+EYE.US,D,20200504,000000,24,24.85,23.69,24.68,437142,0
+EYE.US,D,20200505,000000,25.32,26.7381,24.2,24.4,650314,0
+EYE.US,D,20200506,000000,24.64,25.0559,23.84,24,461646,0
+EYE.US,D,20200507,000000,20.21,24.505,19.07,24.45,9965454,0
+EYE.US,D,20200508,000000,24.71,27.3,24.7,26.41,11550988,0
+EYE.US,D,20200511,000000,25.89,26.41,24.24,26.3,1440435,0
+EYE.US,D,20200512,000000,26.62,27.72,24.47,24.52,1209872,0
+EYE.US,D,20200513,000000,24.89,24.95,22.78,24.01,1237017,0
+EYE.US,D,20200514,000000,23.28,24.072,22.64,23.82,1099346,0
+EYE.US,D,20200515,000000,24.01,25.25,22.811,24.41,1009742,0
+EYE.US,D,20200518,000000,25.99,27.08,25.64,26.36,1186085,0
+EYE.US,D,20200519,000000,26.13,26.27,24.61,24.86,710882,0
+EYE.US,D,20200520,000000,25.51,25.635,24.15,24.34,526422,0
+EYE.US,D,20200521,000000,24.44,26.285,24.35,25.97,691404,0
+EYE.US,D,20200522,000000,25.57,26.48,24.74,25.37,410908,0
+EYE.US,D,20200526,000000,26.93,27.9299,26.5622,27.43,696750,0
+EYE.US,D,20200527,000000,28.58,28.64,27.09,28.51,546463,0
+EYE.US,D,20200528,000000,29.04,29.04,26.36,26.5,965484,0
+EYE.US,D,20200529,000000,26.25,27.34,25.95,26.78,1764096,0
+EYE.US,D,20200601,000000,26.74,27.26,25.74,25.79,819386,0
+EYE.US,D,20200602,000000,26.18,27.77,26,27.35,860160,0
+EYE.US,D,20200603,000000,28.02,30.39,27.75,29.93,1162094,0
+EYE.US,D,20200604,000000,29.65,30.57,29.19,29.68,869320,0
+EYE.US,D,20200605,000000,31.52,32.705,31.17,31.79,1090609,0
+EYE.US,D,20200608,000000,32.57,33.8,31.185,31.76,1675653,0
+EYE.US,D,20200609,000000,31.5,31.92,30.64,30.74,998885,0
+EYE.US,D,20200610,000000,31.17,31.17,29.97,30.05,1164841,0
+EYE.US,D,20200611,000000,28.51,28.85,27.24,27.54,959093,0
+EYE.US,D,20200612,000000,28.9,28.9,27.075,28.145,809625,0
+EYE.US,D,20200615,000000,26.72,29.15,26.64,28.07,756154,0
+EYE.US,D,20200616,000000,30.22,30.35,28.05,29.47,713478,0
+EYE.US,D,20200617,000000,29.61,30.25,29.15,29.92,1260390,0
+EYE.US,D,20200618,000000,29.42,30.72,28.81,30.68,593207,0
+EYE.US,D,20200619,000000,31.65,31.71,30.23,30.57,1205579,0
+EYE.US,D,20200622,000000,30.32,31.95,30.17,31.55,644874,0
+EYE.US,D,20200623,000000,32.24,32.24,31.13,31.66,542141,0
+EYE.US,D,20200624,000000,31.09,31.5,29.755,30.44,862107,0
+EYE.US,D,20200625,000000,29.77,30.59,29.55,30.38,1074634,0
+EYE.US,D,20200626,000000,30,30.6,28.75,28.8,1641968,0
+EYE.US,D,20200629,000000,29.32,30.57,28.7,30.32,698438,0
+EYE.US,D,20200630,000000,30.4,30.81,29.9,30.52,665418,0
+EYE.US,D,20200701,000000,30.53,31.53,30.44,30.68,532840,0
+EYE.US,D,20200702,000000,31.44,31.72,30.29,30.62,455678,0
+EYE.US,D,20200706,000000,31.62,31.85,30.04,30.35,471717,0
+EYE.US,D,20200707,000000,30.13,30.35,29.11,29.15,526289,0
+EYE.US,D,20200708,000000,29.15,29.84,28.6,29.51,541932,0
+EYE.US,D,20200709,000000,29.36,29.37,27.1,27.87,1506106,0
+EYE.US,D,20200710,000000,27.86,29.19,27.84,28.82,574199,0
+EYE.US,D,20200713,000000,29.31,29.83,28.75,28.79,442753,0
+EYE.US,D,20200714,000000,28.54,29.33,28.14,28.9,943312,0
+EYE.US,D,20200715,000000,29.64,30.63,29.225,30.49,709024,0
+EYE.US,D,20200716,000000,30.36,31.11,30.15,30.79,409417,0
+EYE.US,D,20200717,000000,30.86,31,30.03,30.13,548652,0
+EYE.US,D,20200720,000000,29.9,30.24,29.37,29.79,443216,0
+EYE.US,D,20200721,000000,30.2,31.205,30.095,31.07,1026010,0
+EYE.US,D,20200722,000000,30.7,32.05,30.6829,31.88,402703,0
+EYE.US,D,20200723,000000,32.06,32.8,31.625,32.03,375342,0
+EYE.US,D,20200724,000000,31.89,32.3,31.1,31.33,306964,0
+EYE.US,D,20200727,000000,31.3,32.31,31.05,32.29,484826,0
+EYE.US,D,20200728,000000,31.99,32.25,31.32,31.38,262130,0
+EYE.US,D,20200729,000000,31.65,32.315,31.17,32.15,576817,0
+EYE.US,D,20200730,000000,31.54,31.65,30.98,31.04,466600,0
+EYE.US,D,20200731,000000,31.08,31.99,30.68,31.99,710101,0
+EYE.US,D,20200803,000000,31.99,33.1684,30.511,32.97,610451,0
+EYE.US,D,20200804,000000,32.99,33.89,32.32,33.67,796014,0
+EYE.US,D,20200805,000000,34.19,34.19,33.025,33.92,820956,0
+EYE.US,D,20200806,000000,33.01,34.82,32.75,33.25,1232070,0
+EYE.US,D,20200807,000000,33.77,34.02,32.57,33.3,1554478,0
+EYE.US,D,20200810,000000,33.47,35.41,33.47,35.17,967684,0
+EYE.US,D,20200811,000000,35,35.95,34.75,35.2,918275,0
+EYE.US,D,20200812,000000,35.64,36,35.1,35.53,1328240,0
+EYE.US,D,20200813,000000,35.68,36.25,35.4,35.97,499005,0
+EYE.US,D,20200814,000000,35.76,36.2,35.29,35.72,265746,0
+EYE.US,D,20200817,000000,36.35,36.5,35.18,35.35,1216998,0
+EYE.US,D,20200818,000000,35.11,36.05,35.04,35.68,667871,0
+EYE.US,D,20200819,000000,35.72,36.43,35.37,36.3,430383,0
+EYE.US,D,20200820,000000,35.72,37,35.72,36.74,557159,0
+EYE.US,D,20200821,000000,36.64,37.39,36.03,36.6,899310,0
+EYE.US,D,20200824,000000,37.07,37.35,36.24,37.28,440807,0
+EYE.US,D,20200825,000000,37.53,37.71,36.91,37.52,415995,0
+EYE.US,D,20200826,000000,37.5,38.35,37.34,38.23,555422,0
+EYE.US,D,20200827,000000,38.5,38.83,38.01,38.2,374665,0
+EYE.US,D,20200828,000000,38.52,38.57,37.09,37.19,452751,0
+EYE.US,D,20200831,000000,37.33,37.955,36.76,37.57,939988,0
+EYE.US,D,20200901,000000,37.41,39.84,36.88,39.66,727294,0
+EYE.US,D,20200902,000000,39.75,39.88,38.45,39.42,734558,0
+EYE.US,D,20200903,000000,39.53,40,38.28,39.22,437772,0
+EYE.US,D,20200904,000000,39.89,40,38.59,39.37,414710,0
+EYE.US,D,20200908,000000,38.66,39.79,38.4,38.42,858635,0
+EYE.US,D,20200909,000000,38.49,38.98,37.51,38.3,575263,0
+EYE.US,D,20200910,000000,38.87,39.79,38.24,38.27,1194211,0
+EYE.US,D,20200911,000000,38.34,38.75,36.46,37.38,537594,0
+EYE.US,D,20200914,000000,37.73,38.24,36.88,37.23,554967,0
+EYE.US,D,20200915,000000,37.6,38.25,37.165,37.44,1025717,0
+EYE.US,D,20200916,000000,37.72,38.6,36.93,38.2,396166,0
+EYE.US,D,20200917,000000,37.59,38.5,37.19,38.45,699913,0
+EYE.US,D,20200918,000000,39.55,39.72,37.885,38.35,1376106,0
+EYE.US,D,20200921,000000,37.2,37.91,36.31,37.35,567937,0
+EYE.US,D,20200922,000000,37.69,39.29,37.4015,39.11,522640,0
+EYE.US,D,20200923,000000,39.21,39.48,37.505,37.63,579052,0
+EYE.US,D,20200924,000000,37.38,37.59,36.47,36.64,817821,0
+EYE.US,D,20200925,000000,36.73,37.36,36.24,36.85,584989,0
+EYE.US,D,20200928,000000,37.25,38.5,37.15,38.24,386616,0
+EYE.US,D,20200929,000000,38.12,39.08,37.19,38.63,572222,0
+EYE.US,D,20200930,000000,38.68,39.4,37.92,38.24,310178,0
+EYE.US,D,20201001,000000,38.64,39.46,38.24,39.45,312045,0
+EYE.US,D,20201002,000000,38.52,39.954,37.3369,39.68,295439,0
+EYE.US,D,20201005,000000,40,40.885,39.4173,40.87,624776,0
+EYE.US,D,20201006,000000,41.22,41.697,39.27,39.33,312994,0
+EYE.US,D,20201007,000000,40.05,41.31,37.7901,41.07,846346,0
+EYE.US,D,20201008,000000,41.39,41.39,39.57,39.6,471283,0
+EYE.US,D,20201009,000000,40.36,40.635,39.57,40.07,631477,0
+EYE.US,D,20201012,000000,40.36,40.55,39.6,39.93,358262,0
+EYE.US,D,20201013,000000,39.5,41.26,39.481,40.97,409917,0
+EYE.US,D,20201014,000000,41.17,41.83,40.22,40.81,369558,0
+EYE.US,D,20201015,000000,40.1,41.54,39.5,41.34,300039,0
+EYE.US,D,20201016,000000,41.37,41.63,40.67,40.81,226868,0
+EYE.US,D,20201019,000000,41.12,42.09,40.7,41.24,314627,0
+EYE.US,D,20201020,000000,41.77,42.33,40.98,41.95,600720,0
+EYE.US,D,20201021,000000,42.04,42.775,41.75,41.77,374407,0
+EYE.US,D,20201022,000000,42,43.47,40.83,42.59,450987,0
+EYE.US,D,20201023,000000,42.95,43.5,42.065,43.13,353243,0
+EYE.US,D,20201026,000000,42.48,43.215,41.19,42.24,493375,0
+EYE.US,D,20201027,000000,42.01,42.66,41.86,42.17,510862,0
+EYE.US,D,20201028,000000,41.17,42.645,40.44,41.75,1092726,0
+EYE.US,D,20201029,000000,41.65,42.31,40.855,41.52,390001,0
+EYE.US,D,20201030,000000,41.49,41.815,40,40.33,534649,0
+EYE.US,D,20201102,000000,40.72,42.08,40.43,41.61,445612,0
+EYE.US,D,20201103,000000,42.25,42.81,41.64,42.5,590973,0
+EYE.US,D,20201104,000000,41.93,43.71,41.93,43.69,864671,0
+EYE.US,D,20201105,000000,43.8,45.2,42.35,45.2,1635273,0
+EYE.US,D,20201106,000000,45.76,45.76,43.265,44.77,511524,0
+EYE.US,D,20201109,000000,48.55,50,46.37,48.27,912950,0
+EYE.US,D,20201110,000000,48.3,48.89,45.5,46.5,708631,0
+EYE.US,D,20201111,000000,46.86,46.86,44.83,45.67,606759,0
+EYE.US,D,20201112,000000,45.33,45.94,44.685,45.81,366309,0
+EYE.US,D,20201113,000000,45.79,46.58,43.89,44.14,857505,0
+EYE.US,D,20201116,000000,44.89,45.2,42.93,43,606941,0
+EYE.US,D,20201117,000000,42.57,42.68,41.58,41.98,767001,0
+EYE.US,D,20201118,000000,41.34,42.98,41.2,42.02,959211,0
+EYE.US,D,20201119,000000,42,42.68,41.33,42.25,832127,0
+EYE.US,D,20201120,000000,41.98,43.79,41.03,43.47,942927,0
+EYE.US,D,20201123,000000,44,45.36,43.59,44.92,529295,0
+EYE.US,D,20201124,000000,45.29,45.3871,44.16,45.09,697738,0
+EYE.US,D,20201125,000000,45.1,45.11,43.75,44.28,538874,0
+EYE.US,D,20201127,000000,44.31,45.41,43.64,43.93,204235,0
+EYE.US,D,20201130,000000,43.91,44.045,41.99,42.81,478873,0
+EYE.US,D,20201201,000000,43.21,43.665,42.085,42.73,940577,0
+EYE.US,D,20201202,000000,42.76,43,41.92,42.645,497240,0
+EYE.US,D,20201203,000000,42.63,43.28,42.24,42.815,633142,0
+EYE.US,D,20201204,000000,43,43.23,42.1284,42.76,615295,0
+EYE.US,D,20201207,000000,42.47,43.43,42.12,43.22,423066,0
+EYE.US,D,20201208,000000,42.88,44.16,42.8,44,797560,0
+EYE.US,D,20201209,000000,44.18,46.7,44.18,46.36,717412,0
+EYE.US,D,20201210,000000,46.1,46.97,45.38,45.73,431039,0
+EYE.US,D,20201211,000000,45.5,45.7,44.07,44.61,261056,0
+EYE.US,D,20201214,000000,45.29,46.03,44.78,45.57,553195,0
+EYE.US,D,20201215,000000,45.98,46.71,45,46.59,347305,0
+EYE.US,D,20201216,000000,46.9,47.09,45.94,46.2,506370,0
+EYE.US,D,20201217,000000,46.47,46.9,44.82,46.67,1450038,0
+EYE.US,D,20201218,000000,46.91,47.4728,45.65,45.85,974873,0
+EYE.US,D,20201221,000000,45.04,46.45,44.77,45.99,359288,0
+EYE.US,D,20201222,000000,45.9,47.83,45.9,47.72,547496,0
+EYE.US,D,20201223,000000,48.05,48.65,47.27,47.73,328559,0
+EYE.US,D,20201224,000000,47.68,47.7,46.59,47.31,146441,0
+EYE.US,D,20201228,000000,47.8,47.8,46.42,46.53,335288,0
+EYE.US,D,20201229,000000,46.56,46.56,45.32,45.79,215948,0
+EYE.US,D,20201230,000000,45.74,46.86,45.51,45.86,304315,0
+EYE.US,D,20201231,000000,45.86,46.18,45,45.29,311918,0
+EYE.US,D,20210104,000000,45.5,47.1,44.79,46.99,544006,0
+EYE.US,D,20210105,000000,47.03,48.1,46.09,47.26,1128442,0
+EYE.US,D,20210106,000000,47.77,49.65,47.29,49.42,520578,0
+EYE.US,D,20210107,000000,49.31,50.46,48.73,50.035,492494,0
+EYE.US,D,20210108,000000,50.21,51.525,49.655,50.19,400475,0
+EYE.US,D,20210111,000000,49.38,50.51,48.76,49.74,369260,0
+EYE.US,D,20210112,000000,49.84,52,49.84,51.94,492803,0
+EYE.US,D,20210113,000000,52.25,52.3,50.69,50.91,307579,0
+EYE.US,D,20210114,000000,51.1,52.61,51.03,51.85,305845,0
+EYE.US,D,20210115,000000,51.35,52.02,48.41,48.64,397566,0
+EYE.US,D,20210119,000000,48.75,49.54,46.28,47.745,1116895,0
+EYE.US,D,20210120,000000,48.53,50.32,48.09,48.58,983758,0
+EYE.US,D,20210121,000000,48.72,50.03,48.65,49.23,252429,0
+EYE.US,D,20210122,000000,48.58,49.18,47.692,48.15,610849,0
+EYE.US,D,20210125,000000,48.65,49.12,47.07,47.58,705675,0
+EYE.US,D,20210126,000000,48.02,48.23,46.28,47.41,1726400,0
+EYE.US,D,20210127,000000,46.66,48.86,44.54,45.05,1503387,0
+EYE.US,D,20210128,000000,45.33,47.12,44.71,46.54,730269,0
+EYE.US,D,20210129,000000,46.35,47.18,45.21,46.37,908776,0
+EYE.US,D,20210201,000000,46.49,46.74,44.415,45.29,557226,0
+EYE.US,D,20210202,000000,45.41,47.18,45.41,46.84,437692,0
+EYE.US,D,20210203,000000,46.85,49.04,46.05,48.73,868617,0
+EYE.US,D,20210204,000000,48.62,49.4342,46.73,47.35,445397,0
+EYE.US,D,20210205,000000,47.66,49.53,47.36,49.07,425831,0
+EYE.US,D,20210208,000000,49.56,51,48.36,50.85,442296,0
+EYE.US,D,20210209,000000,50.77,52.08,50.13,51.39,529430,0
+EYE.US,D,20210210,000000,51.74,51.74,49.59,50.82,748823,0
+EYE.US,D,20210211,000000,50.67,52.1896,50.34,51.21,483290,0
+EYE.US,D,20210212,000000,50.83,51.85,50.43,50.92,307281,0
+EYE.US,D,20210216,000000,51.38,51.38,49.68,50.55,452737,0
+EYE.US,D,20210217,000000,50.58,51.24,49.37,51.12,456028,0
+EYE.US,D,20210218,000000,51.1,51.2,49.2,49.96,646905,0
+EYE.US,D,20210219,000000,50.15,51.83,49.85,51.32,507516,0
+EYE.US,D,20210222,000000,51.05,51.82,50.7,51.21,413761,0
+EYE.US,D,20210223,000000,50.79,51.23,48.8,50.39,478658,0
+EYE.US,D,20210224,000000,50.83,50.94,48.59,49.14,402457,0
+EYE.US,D,20210225,000000,48.81,49.46,46.33,47.66,697332,0
+EYE.US,D,20210226,000000,48.23,49,46.18,47.49,907449,0
+EYE.US,D,20210301,000000,47.87,49.72,47.87,49.43,948696,0
+EYE.US,D,20210302,000000,48.93,49.75,47.36,47.8,653594,0
+EYE.US,D,20210303,000000,49.79,50.55,47.63,47.66,1571525,0
+EYE.US,D,20210304,000000,46,46.44,43.61,44.22,1532026,0
+EYE.US,D,20210305,000000,44.73,45.78,42.69,45.66,1289689,0
+EYE.US,D,20210308,000000,45.99,46.6,45,45.64,721312,0
+EYE.US,D,20210309,000000,46.22,47.45,45.64,45.98,1244165,0
+EYE.US,D,20210310,000000,46.22,47.37,46.1,46.59,757664,0
+EYE.US,D,20210311,000000,46.74,47.07,46.14,46.5,797970,0
+EYE.US,D,20210312,000000,46.62,47.9,46.05,47.81,863686,0
+EYE.US,D,20210315,000000,47.58,48.79,47.58,48.14,630449,0
+EYE.US,D,20210316,000000,47.96,47.96,45.27,45.65,1013873,0
+EYE.US,D,20210317,000000,45.2,45.52,43.3,43.53,1109468,0
+EYE.US,D,20210318,000000,43.56,44.735,42.835,43.03,1454085,0
+EYE.US,D,20210319,000000,42.76,43.9564,42.02,43.58,1919173,0
+EYE.US,D,20210322,000000,43.88,44.57,43.51,43.6,609891,0
+EYE.US,D,20210323,000000,43.46,44.05,42.0731,42.71,694246,0
+EYE.US,D,20210324,000000,43.16,43.51,42.27,42.53,619300,0
+EYE.US,D,20210325,000000,42.54,43.77,41.58,43.68,492644,0
+EYE.US,D,20210326,000000,44.13,45.42,42,45.37,636432,0
+EYE.US,D,20210329,000000,44.92,45.62,43.47,43.62,495087,0
+EYE.US,D,20210330,000000,43.87,45.49,43.21,45.14,1124770,0
+EYE.US,D,20210331,000000,45.11,45.42,43.83,43.83,700220,0
+EYE.US,D,20210401,000000,44.29,45.455,43.96,45.18,556823,0
+EYE.US,D,20210405,000000,45.79,45.8193,44.51,45.39,472333,0
+EYE.US,D,20210406,000000,45.31,47.24,45,46.79,2079557,0
+EYE.US,D,20210407,000000,46.82,47.47,45.87,46.27,572507,0
+EYE.US,D,20210408,000000,46.2,47.57,45.56,47.38,848480,0
+EYE.US,D,20210409,000000,47.16,47.66,46.7,47.4,327843,0
+EYE.US,D,20210412,000000,47.51,47.9,47.06,47.81,488526,0
+EYE.US,D,20210413,000000,47.49,48.14,47.01,47.84,407004,0
+EYE.US,D,20210414,000000,47.83,48.305,46.86,46.98,681843,0
+EYE.US,D,20210415,000000,47.04,47.8397,46.41,47.39,289096,0
+EYE.US,D,20210416,000000,47.69,47.84,46.965,47.58,243058,0
+EYE.US,D,20210419,000000,47.63,48.43,46.84,48.04,893311,0
+EYE.US,D,20210420,000000,47.69,48.72,46.88,47.33,616630,0
+EYE.US,D,20210421,000000,47.1,49.0693,46.9,48.75,1141530,0
+EYE.US,D,20210422,000000,48.8,50.44,48.53,49.72,1219323,0
+EYE.US,D,20210423,000000,49.93,50.49,48.4,50.31,1153710,0
+EYE.US,D,20210426,000000,50.9,51.47,50.41,50.86,455672,0
+EYE.US,D,20210427,000000,50.87,51.535,50.7,51.1,474735,0
+EYE.US,D,20210428,000000,51.28,51.94,50.3,51.35,538916,0
+EYE.US,D,20210429,000000,52,52,50.74,51.19,317336,0
+EYE.US,D,20210430,000000,50.84,51.2,50.14,50.41,420272,0
+EYE.US,D,20210503,000000,51.08,52.13,50.4,52.11,509619,0
+EYE.US,D,20210504,000000,51.89,52.07,50.4,50.63,532168,0
+EYE.US,D,20210505,000000,50.75,51.35,50.45,50.64,438804,0
+EYE.US,D,20210506,000000,50.8,51.06,49.89,50.4,399926,0
+EYE.US,D,20210507,000000,50,51.805,50,51.16,488709,0
+EYE.US,D,20210510,000000,51.02,53.68,50.98,51.33,1042251,0
+EYE.US,D,20210511,000000,50.51,51.03,49.56,50.02,816977,0
+EYE.US,D,20210512,000000,49.9,50.3999,46.805,46.91,1586910,0
+EYE.US,D,20210513,000000,48.6,49.91,46.16,46.96,1240753,0
+EYE.US,D,20210514,000000,48.2,50.05,47.77,49.94,831707,0
+EYE.US,D,20210517,000000,49.52,50.37,48.42,50.32,646979,0
+EYE.US,D,20210518,000000,50.65,50.9,49.83,49.87,539878,0
+EYE.US,D,20210519,000000,48.92,49.145,47.75,48.72,613515,0
+EYE.US,D,20210520,000000,48.45,49.052,47.27,48.64,427307,0
+EYE.US,D,20210521,000000,49.07,49.59,48.18,48.21,437897,0
+EYE.US,D,20210524,000000,48.41,48.96,47.57,48.36,349720,0
+EYE.US,D,20210525,000000,48.67,50.55,48.42,50.03,888781,0
+EYE.US,D,20210526,000000,50.09,51,49.15,49.46,574813,0
+EYE.US,D,20210527,000000,49.98,50.55,49.1,50.18,516818,0
+EYE.US,D,20210528,000000,50.31,50.42,49.535,49.67,298217,0
+EYE.US,D,20210601,000000,49.87,50.88,49.2,50.29,621276,0
+EYE.US,D,20210602,000000,50.48,50.48,49.13,49.68,462582,0
+EYE.US,D,20210603,000000,49.23,49.36,48.3,48.51,474482,0
+EYE.US,D,20210604,000000,48.89,48.98,47.87,48.18,841949,0
+EYE.US,D,20210607,000000,48.08,48.6836,46.71,47.01,1081071,0
+EYE.US,D,20210608,000000,47,49.19,47,48.94,733372,0
+EYE.US,D,20210609,000000,49.02,49.43,48.22,48.54,426737,0
+EYE.US,D,20210610,000000,48.46,48.99,47.87,48.46,312913,0
+EYE.US,D,20210611,000000,48.72,49.22,48.15,48.27,404959,0
+EYE.US,D,20210614,000000,48.53,48.82,48.25,48.77,353576,0
+EYE.US,D,20210615,000000,48.66,48.66,47.31,47.81,310053,0
+EYE.US,D,20210616,000000,47.91,48.64,47.27,48.47,421531,0
+EYE.US,D,20210617,000000,48.28,48.74,46.66,47.9,1243979,0
+EYE.US,D,20210618,000000,47.21,48,46.925,47.3,695522,0
+EYE.US,D,20210621,000000,47.82,48.52,47.42,48.22,485779,0
+EYE.US,D,20210622,000000,48.37,49.31,48.04,49.28,573595,0
+EYE.US,D,20210623,000000,49.53,50.94,49.19,50.54,859879,0
+EYE.US,D,20210624,000000,51.01,51.3,50.43,51.25,357404,0
+EYE.US,D,20210625,000000,51.41,52.04,50.56,50.85,1284322,0
+EYE.US,D,20210628,000000,51.06,51.35,50.22,51.25,696471,0
+EYE.US,D,20210629,000000,51.27,51.7,51.025,51.14,863663,0
+EYE.US,D,20210630,000000,51.1,51.6652,51,51.13,265612,0
+EYE.US,D,20210701,000000,51.54,51.76,51.1,51.17,352106,0
+EYE.US,D,20210702,000000,51.44,51.44,50.62,50.78,206141,0
+EYE.US,D,20210706,000000,50.78,50.94,49.18,50.35,484733,0
+EYE.US,D,20210707,000000,50.54,51.22,50,50.38,980132,0
+EYE.US,D,20210708,000000,49.47,50.21,48.4,49.74,392701,0
+EYE.US,D,20210709,000000,50.27,50.79,49.955,50.54,168875,0
+EYE.US,D,20210712,000000,50.51,50.99,50.05,50.94,257983,0
+EYE.US,D,20210713,000000,50.56,51.25,50.18,50.92,265969,0
+EYE.US,D,20210714,000000,51.31,51.81,50.14,50.92,278691,0
+EYE.US,D,20210715,000000,50.62,51.3,49.81,50.67,828752,0
+EYE.US,D,20210716,000000,51.15,51.23,49.38,49.56,746888,0
+EYE.US,D,20210719,000000,48.76,50.425,47.54,49.95,669849,0
+EYE.US,D,20210720,000000,50.18,51.23,49.295,50.86,553790,0
+EYE.US,D,20210721,000000,51.11,52.0957,49.56,51.51,299316,0
+EYE.US,D,20210722,000000,51.7,52.165,50.97,51.89,277395,0
+EYE.US,D,20210723,000000,52.28,52.91,51.91,52.83,256274,0
+EYE.US,D,20210726,000000,52.97,53.18,52.2,52.57,282985,0
+EYE.US,D,20210727,000000,52.17,52.5,51.28,52.25,363882,0
+EYE.US,D,20210728,000000,52.49,53.63,52.3,53.28,440420,0
+EYE.US,D,20210729,000000,53.49,53.95,53.16,53.62,396991,0
+EYE.US,D,20210730,000000,53.47,54.1,53.16,53.98,507217,0
+EYE.US,D,20210802,000000,54,54.25,53.03,53.21,444409,0
+EYE.US,D,20210803,000000,53.46,54.495,53.23,54.12,241406,0
+EYE.US,D,20210804,000000,53.58,54.18,53.21,53.74,311163,0
+EYE.US,D,20210805,000000,53.51,54.5,53.51,53.91,389572,0
+EYE.US,D,20210806,000000,54.39,54.8,53.75,54.3,194595,0
+EYE.US,D,20210809,000000,54.06,54.17,53.55,53.75,211440,0
+EYE.US,D,20210810,000000,54.04,54.87,53.55,54.46,257660,0
+EYE.US,D,20210811,000000,54.46,55.07,53.985,54.4,477774,0
+EYE.US,D,20210812,000000,55.6,55.6,51.81,54.89,951550,0
+EYE.US,D,20210813,000000,55.75,55.75,53.69,53.98,589985,0
+EYE.US,D,20210816,000000,53.48,54.66,52.46,54.64,1586012,0
+EYE.US,D,20210817,000000,54.55,55.3,54.01,54.95,971346,0
+EYE.US,D,20210818,000000,54.8,55.75,54.49,55.04,1105669,0
+EYE.US,D,20210819,000000,54.56,54.97,53.93,54.28,453992,0
+EYE.US,D,20210820,000000,54.66,55.79,54.6,55.51,604743,0
+EYE.US,D,20210823,000000,55.72,57.015,55.33,56.52,584564,0
+EYE.US,D,20210824,000000,56.6,56.93,54.94,55.11,625517,0
+EYE.US,D,20210825,000000,54.97,58.28,54.35,58.13,1422779,0
+EYE.US,D,20210826,000000,58.26,58.26,56.88,57.32,355613,0
+EYE.US,D,20210827,000000,55.99,57.8,55.26,57.7,621747,0
+EYE.US,D,20210830,000000,58.08,59.38,57.52,59.19,464011,0
+EYE.US,D,20210831,000000,59.44,60.28,58.88,59.98,939186,0
+EYE.US,D,20210901,000000,60.23,60.925,58.62,59.77,1238793,0
+EYE.US,D,20210902,000000,59.97,59.98,58.61,59.3,699066,0
+EYE.US,D,20210903,000000,59.08,60.23,58.85,59.41,359538,0
+EYE.US,D,20210907,000000,59.06,59.175,57.88,58.64,684722,0
+EYE.US,D,20210908,000000,58.8,59.3,58.13,58.99,568841,0
+EYE.US,D,20210909,000000,59.39,60.43,59,59.9,895633,0
+EYE.US,D,20210910,000000,60.23,60.23,58.59,58.62,427908,0
+EYE.US,D,20210913,000000,59.03,59.34,57.5,59.24,531255,0
+EYE.US,D,20210914,000000,59.46,59.65,57.16,57.8,800586,0
+EYE.US,D,20210915,000000,57.78,58.96,57.48,58.96,724651,0
+EYE.US,D,20210916,000000,59.03,60.1,58.69,59.8,404323,0
+EYE.US,D,20210917,000000,60.18,60.35,58.2,58.88,1146522,0
+EYE.US,D,20210920,000000,57.77,58.27,57.105,57.76,819730,0
+EYE.US,D,20210921,000000,57.97,58.98,57.09,58.1,606754,0
+EYE.US,D,20210922,000000,58.4,59.68,58.08,58.9,398305,0
+EYE.US,D,20210923,000000,59.73,60.89,59.255,60.29,515828,0
+EYE.US,D,20210924,000000,60.08,60.76,59.3965,60.7,246285,0
+EYE.US,D,20210927,000000,60.65,61.44,60.04,60.29,487578,0
+EYE.US,D,20210928,000000,59.88,59.92,58.31,58.47,375141,0
+EYE.US,D,20210929,000000,58.64,59.41,57.89,57.97,301449,0
+EYE.US,D,20210930,000000,58.01,58.18,56.55,56.77,1123393,0
+EYE.US,D,20211001,000000,57.22,57.34,55.28,55.38,690053,0
+EYE.US,D,20211004,000000,55.27,56.07,54.38,55.99,431906,0
+EYE.US,D,20211005,000000,56.18,57.735,55.66,57.07,489286,0
+EYE.US,D,20211006,000000,56.45,57.6,55.75,57.48,814822,0
+EYE.US,D,20211007,000000,57.83,58.84,57.3625,58.14,320456,0
+EYE.US,D,20211008,000000,58.09,58.38,57.15,57.25,177453,0
+EYE.US,D,20211011,000000,57.04,57.48,55.5,55.52,288263,0
+EYE.US,D,20211012,000000,55.82,57.25,55.37,56.63,731506,0
+EYE.US,D,20211013,000000,56.82,57.43,55.26,56.27,440119,0
+EYE.US,D,20211014,000000,59.31,60.71,58.99,59.42,1117334,0
+EYE.US,D,20211015,000000,60.3624,63.63,60.26,63.53,796740,0
+EYE.US,D,20211018,000000,63.87,64.6,61.7,61.76,730103,0
+EYE.US,D,20211019,000000,61.93,62.015,60.41,60.63,1057210,0
+EYE.US,D,20211020,000000,60.45,61.4,59.1,59.21,791936,0
+EYE.US,D,20211021,000000,59.1,62.03,59.1,61.94,324862,0
+EYE.US,D,20211022,000000,61.77,62.1809,60.345,60.51,267354,0
+EYE.US,D,20211025,000000,60.48,61.72,60.48,61.19,236852,0
+EYE.US,D,20211026,000000,61.35,61.456,60.21,60.29,314890,0
+EYE.US,D,20211027,000000,60.08,60.575,59.45,59.5,271929,0
+EYE.US,D,20211028,000000,59.63,60.59,59.39,60.5,327206,0
+EYE.US,D,20211029,000000,60.48,61.73,59.224,61.64,407365,0
+EYE.US,D,20211101,000000,61.67,62.8,61.6,62.44,328734,0
+EYE.US,D,20211102,000000,62.48,63.05,61.7,61.94,427722,0
+EYE.US,D,20211103,000000,61.95,64.52,61.95,64.16,690855,0
+EYE.US,D,20211104,000000,64.42,65.18,64.03,64.42,530807,0
+EYE.US,D,20211105,000000,65.16,65.92,63.5316,64.95,456999,0
+EYE.US,D,20211108,000000,64.99,65.46,64.02,64.14,380619,0
+EYE.US,D,20211109,000000,65.14,65.14,63.1715,63.52,998440,0
+EYE.US,D,20211110,000000,58.13,61.11,53.845,55.22,1751563,0
+EYE.US,D,20211111,000000,55.01,55.28,52.85,53.13,885380,0
+EYE.US,D,20211112,000000,51.26,52.25,50.01,50.81,2305008,0
+EYE.US,D,20211115,000000,50.49,51.11,49.275,49.36,987677,0
+EYE.US,D,20211116,000000,49.49,50.52,48.01,48.24,1251874,0
+EYE.US,D,20211117,000000,48.23,49.2,47.72,48.68,1046521,0
+EYE.US,D,20211118,000000,48.61,49.32,47.73,48.33,1049182,0
+EYE.US,D,20211119,000000,48.28,48.96,47.9281,48.66,604576,0
+EYE.US,D,20211122,000000,48.66,50.38,48.115,49.92,913100,0
+EYE.US,D,20211123,000000,49.54,50.72,49.165,49.83,1294296,0
+EYE.US,D,20211124,000000,49.07,50.29,48.7,49.29,1425582,0
+EYE.US,D,20211126,000000,48.51,48.8,46.53,47.77,478064,0
+EYE.US,D,20211129,000000,48.47,48.94,46.69,46.95,1034868,0
+EYE.US,D,20211130,000000,47.29,48.63,46.37,48.04,1059083,0
+EYE.US,D,20211201,000000,48.97,49.6,46.84,46.86,1436384,0
+EYE.US,D,20211202,000000,46.98,49.33,46.58,48.78,1463112,0
+EYE.US,D,20211203,000000,48.73,48.78,46.97,47.99,2038551,0
+EYE.US,D,20211206,000000,48.58,49.12,47.1,47.24,774066,0
+EYE.US,D,20211207,000000,47.84,49.87,47.17,48.41,535374,0
+EYE.US,D,20211208,000000,48.62,48.73,47.87,48.22,360838,0
+EYE.US,D,20211209,000000,47.93,48.57,46.655,46.91,774689,0
+EYE.US,D,20211210,000000,47.07,48.605,46.965,48.38,928394,0
+EYE.US,D,20211213,000000,48.34,48.51,47.59,48.26,855649,0
+EYE.US,D,20211214,000000,48.19,48.69,47.1,47.78,589686,0
+EYE.US,D,20211215,000000,47.45,48.42,46.85,48.01,520860,0
+EYE.US,D,20211216,000000,48.49,48.49,46.18,46.44,656794,0
+EYE.US,D,20211217,000000,46.44,47.06,45.55,46.34,998631,0
+EYE.US,D,20211220,000000,45.57,46.73,44.89,45.58,634438,0
+EYE.US,D,20211221,000000,45.88,46.53,45.4567,46.48,422628,0
+EYE.US,D,20211222,000000,46.63,47.06,46.26,47.01,280386,0
+EYE.US,D,20211223,000000,47.36,48.07,45.95,47.84,271990,0
+EYE.US,D,20211227,000000,47.98,48.91,47.515,48.81,303295,0
+EYE.US,D,20211228,000000,48.81,49.25,47.665,47.94,302587,0
+EYE.US,D,20211229,000000,48.05,49.62,47.59,48.22,297096,0
+EYE.US,D,20211230,000000,48.16,49.27,47.62,48.55,452102,0
+EYE.US,D,20211231,000000,48.51,48.51,47.04,47.99,373971,0
+EYE.US,D,20220103,000000,48.5,49.54,48.36,49.14,612669,0
+EYE.US,D,20220104,000000,49.14,49.37,47.55,48.12,508204,0
+EYE.US,D,20220105,000000,48.13,48.54,46.29,46.47,508021,0
+EYE.US,D,20220106,000000,46.5,47.23,45.64,45.86,326408,0
+EYE.US,D,20220107,000000,45.83,46.02,42.89,42.98,871588,0
+EYE.US,D,20220110,000000,42.47,43.105,41.61,42.11,973447,0
+EYE.US,D,20220111,000000,42.57,43.3,41.56,42.93,2600270,0
+EYE.US,D,20220112,000000,43.01,43.34,41.15,41.32,1125431,0
+EYE.US,D,20220113,000000,42.21,42.21,40.64,40.86,965235,0
+EYE.US,D,20220114,000000,40.27,41.21,38.79,39.44,693222,0
+EYE.US,D,20220118,000000,38.71,39.14,37.96,38.03,561479,0
+EYE.US,D,20220119,000000,38,38.44,36.92,37.65,1353042,0
+EYE.US,D,20220120,000000,38.16,41.3504,37.93,38.02,1823698,0
+EYE.US,D,20220121,000000,37.63,38.6,37.0484,37.86,690727,0
+EYE.US,D,20220124,000000,37.05,40.3,37.05,40.16,973746,0
+EYE.US,D,20220125,000000,39.23,40.71,38.71,39.87,914982,0
+EYE.US,D,20220126,000000,40.66,40.74,38.25,38.62,718519,0
+EYE.US,D,20220127,000000,39.01,39.83,38.175,38.57,807425,0
+EYE.US,D,20220128,000000,38.65,39.175,37.7,38.93,1060641,0
+EYE.US,D,20220131,000000,38.64,40.88,38.64,40.88,692736,0
+EYE.US,D,20220201,000000,40.5,41.4,39.81,41.12,649648,0
+EYE.US,D,20220202,000000,41.39,41.41,39.575,39.91,693310,0
+EYE.US,D,20220203,000000,39.32,39.86,38.72,38.97,427268,0
+EYE.US,D,20220204,000000,38.86,39.24,38.03,39.15,464741,0
+EYE.US,D,20220207,000000,39.16,40.07,38.6,39.07,466943,0
+EYE.US,D,20220208,000000,38.95,39.91,38.35,39.44,284771,0
+EYE.US,D,20220209,000000,39.78,40.41,39.331,40.33,828301,0
+EYE.US,D,20220210,000000,39.49,40.43,38.38,39.14,442425,0
+EYE.US,D,20220211,000000,39.1,39.535,37.94,38.11,508310,0
+EYE.US,D,20220214,000000,38.2,39.1,37.64,38.45,1876128,0
+EYE.US,D,20220215,000000,39.1,40.13,38.58,39.43,2055905,0
+EYE.US,D,20220216,000000,39.43,39.56,37.05,37.11,1610859,0
+EYE.US,D,20220217,000000,37.06,37.635,36.51,37.2,840168,0
+EYE.US,D,20220218,000000,37.26,38.9699,36.835,38.23,1209805,0
+EYE.US,D,20220222,000000,38.08,38.9689,36.37,36.69,529706,0
+EYE.US,D,20220223,000000,37.06,38.485,35.58,35.64,967868,0
+EYE.US,D,20220224,000000,34.83,36.96,34.7,36.64,899266,0
+EYE.US,D,20220225,000000,36.71,38.32,36.62,38.25,1526405,0
+EYE.US,D,20220228,000000,36.76,37.95,36,36.67,875974,0
+EYE.US,D,20220301,000000,36.94,37.19,35.37,36.46,1324451,0
+EYE.US,D,20220302,000000,36.32,38.2,36.22,38.1,700009,0
+EYE.US,D,20220303,000000,38.22,38.86,37.96,38.71,724773,0
+EYE.US,D,20220304,000000,38.33,38.61,37.51,38.55,683579,0
+EYE.US,D,20220307,000000,38.97,39.22,37.81,38.12,1242982,0
+EYE.US,D,20220308,000000,38.3,40.96,37.67,39.06,1043280,0
+EYE.US,D,20220309,000000,39.82,40.26,38.96,39.48,889517,0
+EYE.US,D,20220310,000000,38.93,41.4,38.225,41.29,652025,0
+EYE.US,D,20220311,000000,41.36,41.92,40.53,40.77,1325461,0
+EYE.US,D,20220314,000000,40.9,41.54,40.39,41,962165,0
+EYE.US,D,20220315,000000,41.17,42.31,40.01,41.71,1019856,0
+EYE.US,D,20220316,000000,42.28,43.125,41.99,42.88,727706,0
+EYE.US,D,20220317,000000,43.07,43.19,42.2,43.16,473955,0
+EYE.US,D,20220318,000000,43.24,44.3,42.59,44.15,723976,0
+EYE.US,D,20220321,000000,43.91,44.12,42.61,42.96,551859,0
+EYE.US,D,20220322,000000,43,43.83,42.78,43.37,696384,0
+EYE.US,D,20220323,000000,43.02,43.29,42.4,43,399338,0
+EYE.US,D,20220324,000000,43.21,43.665,42.695,43.6,329346,0
+EYE.US,D,20220325,000000,43.95,44.12,42.615,43.49,447574,0
+EYE.US,D,20220328,000000,43.56,44.535,43.09,44.34,492211,0
+EYE.US,D,20220329,000000,44.74,45.49,44.52,45.07,856809,0
+EYE.US,D,20220330,000000,44.87,45.35,44.25,44.51,361981,0
+EYE.US,D,20220331,000000,44.46,44.68,43.53,43.57,558307,0
+EYE.US,D,20220401,000000,44.2,45.275,43.51,44.43,405452,0
+EYE.US,D,20220404,000000,44.34,45.86,44.28,45.53,392476,0
+EYE.US,D,20220405,000000,45.46,45.86,44.73,45.06,291749,0
+EYE.US,D,20220406,000000,44.32,44.32,42.76,43.44,529042,0
+EYE.US,D,20220407,000000,43.54,44.08,42.2,43.21,608896,0
+EYE.US,D,20220408,000000,43.29,44.27,42.79,43.13,872730,0
+EYE.US,D,20220411,000000,42.75,44.32,42.61,43.26,520368,0
+EYE.US,D,20220412,000000,43.88,44.725,41.75,42.01,907905,0
+EYE.US,D,20220413,000000,41.97,43.6,41.87,43.4,414227,0
+EYE.US,D,20220414,000000,43.84,43.93,42.44,42.63,397329,0
+EYE.US,D,20220418,000000,42.37,43.44,41.91,42.4,536229,0
+EYE.US,D,20220419,000000,42.33,43.98,41.55,43.25,478928,0
+EYE.US,D,20220420,000000,43.21,43.28,42.72,42.87,298458,0
+EYE.US,D,20220421,000000,43.1,43.34,41.8,42.22,662823,0
+EYE.US,D,20220422,000000,42.03,42.03,40.31,40.75,568237,0
+EYE.US,D,20220425,000000,40.39,40.87,39.37,40.31,1382811,0
+EYE.US,D,20220426,000000,39.81,40.32,38.7,39.11,781796,0
+EYE.US,D,20220427,000000,39.13,39.48,37.98,38.25,1541495,0
+EYE.US,D,20220428,000000,38.82,40.12,37.915,38.97,857485,0
+EYE.US,D,20220429,000000,38.86,39.83,37.16,37.65,1229411,0
+EYE.US,D,20220502,000000,37.7,38.715,36.93,38.04,857185,0
+EYE.US,D,20220503,000000,37.79,38.32,37.1,37.71,592185,0
+EYE.US,D,20220504,000000,37.81,38.81,36.77,38.67,899742,0
+EYE.US,D,20220505,000000,38.04,38.46,36.82,37.47,594221,0
+EYE.US,D,20220506,000000,37.39,37.39,35.17,35.46,2415260,0
+EYE.US,D,20220509,000000,34.83,35.005,33.28,33.57,1843202,0
+EYE.US,D,20220510,000000,30.21,30.21,24.38,24.93,7167888,0
+EYE.US,D,20220511,000000,24.6,24.97,22.92,23,3925141,0
+EYE.US,D,20220512,000000,22.78,25.78,22.59,25.56,4922905,0
+EYE.US,D,20220513,000000,26.25,26.85,25.61,26.08,2301315,0
+EYE.US,D,20220516,000000,25.9,26.25,25.02,25.69,1577935,0
+EYE.US,D,20220517,000000,26.77,28.155,26.66,27.63,2259410,0
+EYE.US,D,20220518,000000,26.86,28.02,26.13,27.78,1723365,0
+EYE.US,D,20220519,000000,27.32,28.53,26.94,26.99,1587040,0
+EYE.US,D,20220520,000000,26.5,27.16,26,26.9,1103619,0
+EYE.US,D,20220523,000000,27.08,27.37,26.415,26.98,943241,0
+EYE.US,D,20220524,000000,26.53,26.67,25.29,25.5,1318723,0
+EYE.US,D,20220525,000000,25.26,27.01,25.17,26.98,1105671,0
+EYE.US,D,20220526,000000,27.54,28.84,27.54,27.9,1019072,0
+EYE.US,D,20220527,000000,27.98,28.38,27.4,28.04,535208,0
+EYE.US,D,20220531,000000,28.22,28.31,27.3,28.14,3683233,0
+EYE.US,D,20220601,000000,27.85,28.98,27.09,27.44,776057,0
+EYE.US,D,20220602,000000,27.44,28.905,27.28,28.81,1010878,0
+EYE.US,D,20220603,000000,28.39,28.48,27.47,27.74,803854,0
+EYE.US,D,20220606,000000,28.17,28.235,27.55,28.1,1017832,0
+EYE.US,D,20220607,000000,27.38,28.75,27.38,28.63,1125273,0
+EYE.US,D,20220608,000000,28.56,28.655,27.63,27.96,947256,0
+EYE.US,D,20220609,000000,27.75,28.04,27.345,27.61,638442,0
+EYE.US,D,20220610,000000,27.09,27.47,26.44,26.61,938251,0
+EYE.US,D,20220613,000000,25.73,26.22,24.9,25.28,877817,0
+EYE.US,D,20220614,000000,28.3,28.3,26.21,26.69,9159140,0
+EYE.US,D,20220615,000000,26.79,28.04,26.275,27.8,19952829,0
+EYE.US,D,20220616,000000,27.07,27.34,25.74,26.07,4280728,0
+EYE.US,D,20220617,000000,26.55,26.69,25.51,25.79,3757577,0
+EYE.US,D,20220621,000000,25.98,26.84,25.91,26.73,1299036,0
+EYE.US,D,20220622,000000,26.36,27.49,26.36,26.57,1450606,0
+EYE.US,D,20220623,000000,26.65,28.73,26.65,28.6,1498339,0
+EYE.US,D,20220624,000000,28.69,30.1,28.4,29.81,3593797,0
+EYE.US,D,20220627,000000,31.04,31.04,29.85,30.54,1379074,0
+EYE.US,D,20220628,000000,30.49,30.99,29.28,29.35,1324718,0
+EYE.US,D,20220629,000000,29.27,29.53,28.1,28.58,1479304,0
+EYE.US,D,20220630,000000,28.47,28.59,27.19,27.5,1495188,0
+EYE.US,D,20220701,000000,27.78,28.3,27.14,28.1,1099319,0
+EYE.US,D,20220705,000000,27.66,29.46,27.175,29.44,1273245,0
+EYE.US,D,20220706,000000,29.29,29.935,28.695,29.25,1035457,0
+EYE.US,D,20220707,000000,29.27,30.44,28.98,30.16,621241,0
+EYE.US,D,20220708,000000,29.98,30.23,29.515,29.87,665258,0
+EYE.US,D,20220711,000000,29.83,29.83,28.355,28.61,1224975,0
+EYE.US,D,20220712,000000,28.8,29.39,28.07,28.35,897337,0
+EYE.US,D,20220713,000000,28.24,29.21,27.81,29.18,1049993,0
+EYE.US,D,20220714,000000,28.89,29.36,28.51,29.31,928803,0
+EYE.US,D,20220715,000000,30.01,30.57,29.63,30.29,770301,0
+EYE.US,D,20220718,000000,30.48,30.8,30.29,30.52,651805,0
+EYE.US,D,20220719,000000,30.82,31.5314,30.47,30.75,1007812,0
+EYE.US,D,20220720,000000,30.56,31.29,30.26,31.11,912604,0
+EYE.US,D,20220721,000000,30.9,32.01,30.65,31.99,887372,0
+EYE.US,D,20220722,000000,32.04,32.52,30.2,30.66,1019957,0
+EYE.US,D,20220725,000000,31.01,31.01,29.58,30.37,709216,0
+EYE.US,D,20220726,000000,29.78,29.78,28.4,28.44,1203082,0
+EYE.US,D,20220727,000000,28.76,29.7625,28.11,29.45,1019251,0
+EYE.US,D,20220728,000000,29.76,30.445,28.58,29.47,1119890,0
+EYE.US,D,20220729,000000,29.53,29.87,28.48,29.14,1303815,0
+EYE.US,D,20220801,000000,29.16,30.25,28.65,30.08,971110,0
+EYE.US,D,20220802,000000,30.06,30.93,29.59,30.34,700039,0
+EYE.US,D,20220803,000000,30.48,31.34,30.35,30.85,857194,0
+EYE.US,D,20220804,000000,30.83,31.29,30.47,30.51,630713,0
+EYE.US,D,20220805,000000,29.66,30.805,29.47,30.62,953725,0
+EYE.US,D,20220808,000000,30.82,32.5,30.82,32.03,1500923,0
+EYE.US,D,20220809,000000,31.91,31.97,30.28,31.4,1661459,0
+EYE.US,D,20220810,000000,32.29,33.83,31.76,32.65,2455799,0
+EYE.US,D,20220811,000000,31.68,33.94,31.0127,33.66,1749561,0
+EYE.US,D,20220812,000000,33.68,35.68,33.475,35.65,1358947,0
+EYE.US,D,20220815,000000,35.58,36.03,35.19,35.62,1075372,0
+EYE.US,D,20220816,000000,36.02,37.15,35.75,37.11,1060329,0
+EYE.US,D,20220817,000000,36.64,37,35.9,36.59,685668,0
+EYE.US,D,20220818,000000,36.31,36.99,35.98,36.92,733268,0
+EYE.US,D,20220819,000000,36.62,36.95,35.03,35.03,951879,0
+EYE.US,D,20220822,000000,34.34,34.665,33.96,34.16,1183853,0
+EYE.US,D,20220823,000000,34.2,34.71,34.04,34.2,688539,0
+EYE.US,D,20220824,000000,34.26,34.74,33.68,34.3,662228,0
+EYE.US,D,20220825,000000,34.31,35,34.06,34.98,784870,0
+EYE.US,D,20220826,000000,34.98,35.21,33.145,33.57,758677,0
+EYE.US,D,20220829,000000,32.98,33.59,32.91,32.96,620819,0
+EYE.US,D,20220830,000000,33.7,34.215,32.84,33.05,695095,0
+EYE.US,D,20220831,000000,33.41,33.57,32.75,33.23,668571,0
+EYE.US,D,20220901,000000,32.95,33.87,32.65,33.82,798557,0
+EYE.US,D,20220902,000000,34.44,34.44,32.88,33.06,716733,0
+EYE.US,D,20220906,000000,32.97,33.855,32.62,33.74,728379,0
+EYE.US,D,20220907,000000,33.63,35.26,33.63,35.15,713394,0
+EYE.US,D,20220908,000000,34.9,36.21,34.39,36.19,647046,0
+EYE.US,D,20220909,000000,36.44,37.01,36.2,36.81,665774,0
+EYE.US,D,20220912,000000,36.54,37.95,36.54,37.32,776404,0
+EYE.US,D,20220913,000000,36.75,36.75,34.5,34.75,1100888,0
+EYE.US,D,20220914,000000,34.86,35.15,34.14,35.14,603461,0
+EYE.US,D,20220915,000000,35.01,36.115,34.74,34.88,716777,0
+EYE.US,D,20220916,000000,34.57,34.57,33.465,34.16,1837597,0
+EYE.US,D,20220919,000000,33.94,34.68,33.455,34.04,785566,0
+EYE.US,D,20220920,000000,33.55,34.08,33.07,33.89,760268,0
+EYE.US,D,20220921,000000,34.07,35.19,33.7,33.72,512212,0
+EYE.US,D,20220922,000000,33.74,33.74,32.55,32.58,672948,0
+EYE.US,D,20220923,000000,32.11,32.54,31.43,32.43,956618,0
+EYE.US,D,20220926,000000,32.27,33.14,31.52,31.55,661789,0
+EYE.US,D,20220927,000000,31.91,33.17,31.91,33.01,760217,0
+EYE.US,D,20220928,000000,33.05,34.25,33.05,33.64,739819,0
+EYE.US,D,20220929,000000,33.16,33.575,32.38,33.33,517488,0
+EYE.US,D,20220930,000000,32.45,33.655,31.96,32.65,774402,0
+EYE.US,D,20221003,000000,33.04,33.61,32.4,33.29,628905,0
+EYE.US,D,20221004,000000,33.74,35.18,33.71,35.18,1182770,0
+EYE.US,D,20221005,000000,34.5,34.75,33.49,34.62,520647,0
+EYE.US,D,20221006,000000,34.43,35.22,34.14,34.37,360097,0
+EYE.US,D,20221007,000000,33.94,34.04,33.2,33.62,467834,0
+EYE.US,D,20221010,000000,33.38,33.72,32.675,33.18,342394,0
+EYE.US,D,20221011,000000,33.18,34.26,32.95,33.87,501297,0
+EYE.US,D,20221012,000000,33.86,34.36,33.4,34.07,384387,0
+EYE.US,D,20221013,000000,33.13,34.42,32.78,34,458259,0
+EYE.US,D,20221014,000000,34.08,34.34,32.07,32.11,509742,0
+EYE.US,D,20221017,000000,32.56,34.2,32.56,34.02,565625,0
+EYE.US,D,20221018,000000,34.83,35.47,33.93,34.67,537908,0
+EYE.US,D,20221019,000000,34.13,34.35,33.42,33.86,313481,0
+EYE.US,D,20221020,000000,34.03,34.6,32.67,32.99,522430,0
+EYE.US,D,20221021,000000,33.1,34,32.77,33.74,397057,0
+EYE.US,D,20221024,000000,33.8,34.96,33.12,34.79,925876,0
+EYE.US,D,20221025,000000,34.74,36.61,34.66,36.01,604009,0
+EYE.US,D,20221026,000000,36.1,37.15,35.81,36.28,593566,0
+EYE.US,D,20221027,000000,36.47,37.19,35.92,36.7,379888,0
+EYE.US,D,20221028,000000,36.89,37.695,35.825,37.23,581935,0
+EYE.US,D,20221031,000000,37.2,37.39,36.85,37.04,528710,0
+EYE.US,D,20221101,000000,37.52,38.08,37.26,37.66,717142,0
+EYE.US,D,20221102,000000,37.37,37.46,35.42,35.65,1254544,0
+EYE.US,D,20221103,000000,35.2,36.1,34.78,35.55,846141,0
+EYE.US,D,20221104,000000,36.19,36.3,35.15,36.1,500662,0
+EYE.US,D,20221107,000000,36.56,37.02,35.815,36.96,709697,0
+EYE.US,D,20221108,000000,37.01,37.905,36.74,37.39,819832,0
+EYE.US,D,20221109,000000,36.86,38.28,36.08,36.31,1465614,0
+EYE.US,D,20221110,000000,38,40.13,37.25,40,2091322,0
+EYE.US,D,20221111,000000,40.54,41.63,39.32,40.91,1257766,0
+EYE.US,D,20221114,000000,40.48,40.95,39.64,39.7,661408,0
+EYE.US,D,20221115,000000,40.83,41.43,40.06,40.96,818362,0
+EYE.US,D,20221116,000000,39.61,40.61,39.32,40.45,718931,0
+EYE.US,D,20221117,000000,39.78,40.15,39.365,39.77,531112,0
+EYE.US,D,20221118,000000,40.76,40.77,39.12,40.02,401863,0
+EYE.US,D,20221121,000000,39.64,39.98,39.13,39.81,465672,0
+EYE.US,D,20221122,000000,40.02,40.73,39.9811,40.32,593050,0
+EYE.US,D,20221123,000000,40.32,40.93,39.78,40.46,327551,0
+EYE.US,D,20221125,000000,40.35,40.68,38.7771,40,143979,0
+EYE.US,D,20221128,000000,39.41,40.21,39.32,39.59,589716,0
+EYE.US,D,20221129,000000,39.38,39.69,39.09,39.14,268926,0
+EYE.US,D,20221130,000000,39.38,40.5,38.53,40.46,643158,0
+EYE.US,D,20221201,000000,40.5,40.79,39.35,39.74,592458,0
+EYE.US,D,20221202,000000,39.23,40.96,38.82,40.43,528579,0
+EYE.US,D,20221205,000000,39.91,40.04,39.29,39.82,452384,0
+EYE.US,D,20221206,000000,39.99,40,38.76,39.1,549339,0
+EYE.US,D,20221207,000000,39.06,40.26,39.025,40.11,691423,0
+EYE.US,D,20221208,000000,40.25,40.26,39.065,39.5,626818,0
+EYE.US,D,20221209,000000,38.97,38.97,38.12,38.25,486041,0
+EYE.US,D,20221212,000000,38.2,39.02,38.03,38.81,389838,0
+EYE.US,D,20221213,000000,40.14,40.61,38.9,39.45,473709,0
+EYE.US,D,20221214,000000,39.48,40.45,38.95,39.66,456436,0
+EYE.US,D,20221215,000000,39.04,39.045,38.16,38.47,500721,0
+EYE.US,D,20221216,000000,37.92,38.425,37.405,37.81,1158884,0
+EYE.US,D,20221219,000000,37.81,37.935,37.32,37.55,564613,0
+EYE.US,D,20221220,000000,37.6,38.18,37.08,37.86,510052,0
+EYE.US,D,20221221,000000,38.48,39.325,38.48,39.27,483503,0
+EYE.US,D,20221222,000000,38.85,38.85,37.71,38.23,480337,0
+EYE.US,D,20221223,000000,38.27,38.79,37.93,38.74,297626,0
+EYE.US,D,20221227,000000,38.85,39.055,38.32,38.46,414549,0
+EYE.US,D,20221228,000000,38.52,38.74,37.8,37.87,378541,0
+EYE.US,D,20221229,000000,38.28,40.32,37.92,38.82,394685,0
+EYE.US,D,20221230,000000,38.3,39,38.115,38.76,379017,0
+EYE.US,D,20230103,000000,39.39,39.93,38.95,39.68,651111,0
+EYE.US,D,20230104,000000,39.96,41.23,39.71,41.21,592504,0
+EYE.US,D,20230105,000000,40.93,41.23,40.173,40.97,525863,0
+EYE.US,D,20230106,000000,41.26,41.63,39.77,40.46,600397,0
+EYE.US,D,20230109,000000,40.46,41.54,39.735,39.83,573131,0
+EYE.US,D,20230110,000000,39.83,40.95,39.455,40.89,511351,0
+EYE.US,D,20230111,000000,41.18,41.56,40.625,40.97,691018,0
+EYE.US,D,20230112,000000,41.26,41.27,40.24,40.44,515363,0
+EYE.US,D,20230113,000000,40.13,40.99,40.04,40.54,392213,0
+EYE.US,D,20230117,000000,39.78,39.95,38.85,38.93,545470,0
+EYE.US,D,20230118,000000,39.17,39.97,38.42,38.7,380452,0
+EYE.US,D,20230119,000000,38.45,38.645,37.89,37.9,480481,0
+EYE.US,D,20230120,000000,38.37,38.62,37.8,38.55,474109,0
+EYE.US,D,20230123,000000,38.68,39.145,38.36,38.75,654734,0
+EYE.US,D,20230124,000000,38.6,40.17,38.6,39.73,486754,0
+EYE.US,D,20230125,000000,39.61,40,38.83,39.96,448292,0
+EYE.US,D,20230126,000000,40.23,40.52,39.59,40.08,337699,0
+EYE.US,D,20230127,000000,40.02,40.91,39.69,40.37,278147,0
+EYE.US,D,20230130,000000,40.1,40.5717,39.9,40.23,369803,0
+EYE.US,D,20230131,000000,40.43,41.28,40.21,41.1,652342,0
+EYE.US,D,20230201,000000,41.02,42.64,40.57,41.98,610258,0
+EYE.US,D,20230202,000000,42.59,43.82,42.25,43.43,695756,0
+EYE.US,D,20230203,000000,42.7,43.19,42.26,42.79,469501,0
+EYE.US,D,20230206,000000,42.31,42.74,41.485,41.64,453289,0
+EYE.US,D,20230207,000000,41.21,41.885,40.69,41.56,423051,0
+EYE.US,D,20230208,000000,41.37,41.74,40.98,41.44,393018,0
+EYE.US,D,20230209,000000,41.89,41.97,40.33,40.6,542524,0
+EYE.US,D,20230210,000000,40.33,40.52,39.46,39.75,482248,0
+EYE.US,D,20230213,000000,39.92,40.52,39.54,40.5,656342,0
+EYE.US,D,20230214,000000,40.25,40.85,39.85,40.68,422499,0
+EYE.US,D,20230215,000000,40.24,41.54,40.07,41.29,304192,0
+EYE.US,D,20230216,000000,40.44,41.28,40.17,40.85,545086,0
+EYE.US,D,20230217,000000,41.02,41.19,40.26,41.05,420145,0
+EYE.US,D,20230221,000000,40.21,40.41,38.68,38.74,1179322,0
+EYE.US,D,20230222,000000,38.78,40.39,38.78,39.51,716316,0
+EYE.US,D,20230223,000000,39.44,39.83,38.25,39.61,587884,0
+EYE.US,D,20230224,000000,38.94,39.14,38.22,38.48,737630,0
+EYE.US,D,20230227,000000,39.24,39.42,37.845,38.17,793915,0
+EYE.US,D,20230228,000000,38.23,38.585,37.24,37.36,1092006,0
+EYE.US,D,20230301,000000,30.6,31.46,22.75,22.76,14082258,0
+EYE.US,D,20230302,000000,22.55,23.17,22.14,22.88,6575418,0
+EYE.US,D,20230303,000000,22.85,22.995,22.1,22.31,3164200,0
+EYE.US,D,20230306,000000,22.51,22.87,22.23,22.36,1894301,0
+EYE.US,D,20230307,000000,22.25,22.865,22.16,22.5,1764364,0
+EYE.US,D,20230308,000000,22.5,23.12,22.4,22.93,1971505,0
+EYE.US,D,20230309,000000,22.75,23.05,21.75,21.78,1426721,0
+EYE.US,D,20230310,000000,21.63,21.63,19.7701,20.07,2335167,0
+EYE.US,D,20230313,000000,19.78,19.85,19.01,19.3,2678257,0
+EYE.US,D,20230314,000000,19.98,20.13,18.9,19.35,1798258,0
+EYE.US,D,20230315,000000,18.81,19.01,18.3233,18.79,1715577,0
+EYE.US,D,20230316,000000,18.49,18.725,18.34,18.53,1394467,0
+EYE.US,D,20230317,000000,18.15,18.15,17.27,17.35,3745825,0
+EYE.US,D,20230320,000000,17.42,17.86,17.315,17.51,2024252,0
+EYE.US,D,20230321,000000,17.76,18.08,17.72,17.74,2210131,0
+EYE.US,D,20230322,000000,17.66,17.8399,17.28,17.28,1700220,0
+EYE.US,D,20230323,000000,17.46,17.84,17.315,17.54,1985754,0
+EYE.US,D,20230324,000000,17.36,17.67,17.25,17.53,1602430,0
+EYE.US,D,20230327,000000,17.8,17.88,17.5,17.69,1740513,0
+EYE.US,D,20230328,000000,17.63,18.06,17.57,17.65,1685634,0
+EYE.US,D,20230329,000000,17.82,18.04,17.34,18.02,1937285,0
+EYE.US,D,20230330,000000,18.31,18.715,18.088,18.62,2412763,0
+EYE.US,D,20230331,000000,19.23,19.28,18.37,18.84,2438078,0
+EYE.US,D,20230403,000000,18.9,19.22,18.65,18.86,1422310,0
+EYE.US,D,20230404,000000,18.83,18.8998,18.13,18.55,943390,0
+EYE.US,D,20230405,000000,18.48,18.89,18.315,18.54,1003789,0
+EYE.US,D,20230406,000000,18.59,19.13,18.465,19.11,1476022,0
+EYE.US,D,20230410,000000,18.93,19.97,18.81,19.94,2003333,0
+EYE.US,D,20230411,000000,20.12,20.53,20.1,20.3,1485256,0
+EYE.US,D,20230412,000000,20.61,20.7,20.15,20.19,1266309,0
+EYE.US,D,20230413,000000,20.39,20.865,20.28,20.55,1850063,0
+EYE.US,D,20230414,000000,20.77,21.03,20.175,20.42,833966,0
+EYE.US,D,20230417,000000,20.47,20.81,20.37,20.58,1612559,0
+EYE.US,D,20230418,000000,20.66,20.66,19.93,20.06,1297343,0
+EYE.US,D,20230419,000000,19.96,20.22,19.81,20.06,1141612,0
+EYE.US,D,20230420,000000,19.82,20.5,19.76,20.16,1538423,0
+EYE.US,D,20230421,000000,20.16,20.59,20.14,20.5,989412,0
+EYE.US,D,20230424,000000,20.44,21.32,20.31,21.25,1461587,0
+EYE.US,D,20230425,000000,21,21.145,20.5,20.5,1093218,0
+EYE.US,D,20230426,000000,20.5,20.89,20.38,20.71,1338188,0
+EYE.US,D,20230427,000000,20.89,21,20.47,20.83,730282,0
+EYE.US,D,20230428,000000,20.82,21.05,20.63,21.04,869125,0
+EYE.US,D,20230501,000000,21.11,21.49,21.055,21.39,923029,0
+EYE.US,D,20230502,000000,20.89,21.58,20.85,21.57,1052295,0
+EYE.US,D,20230503,000000,21.52,22.17,21.52,21.92,1107398,0
+EYE.US,D,20230504,000000,21.9,22.5219,21.88,22.24,1052452,0
+EYE.US,D,20230505,000000,22.44,22.93,22.3,22.4,1041002,0
+EYE.US,D,20230508,000000,22.25,22.53,22.035,22.33,1406109,0
+EYE.US,D,20230509,000000,22.04,23,21.98,22.85,1370601,0
+EYE.US,D,20230510,000000,23.2,23.37,22.435,22.73,1603680,0
+EYE.US,D,20230511,000000,23.81,24.65,22.855,23.76,2301876,0
+EYE.US,D,20230512,000000,24,24.2,23.51,24.06,1232934,0
+EYE.US,D,20230515,000000,23.92,24.19,23.66,23.96,1425021,0
+EYE.US,D,20230516,000000,23.67,23.96,23.2202,23.79,1889762,0
+EYE.US,D,20230517,000000,23.82,25,23.515,24.89,2252587,0
+EYE.US,D,20230518,000000,24.9,25.475,24.75,25.44,1285331,0
+EYE.US,D,20230519,000000,25.36,25.36,24.39,24.71,977584,0
+EYE.US,D,20230522,000000,24.93,25.745,24.64,25.55,1067576,0
+EYE.US,D,20230523,000000,25.34,25.93,25.08,25.19,1110670,0
+EYE.US,D,20230524,000000,25.28,25.5,24.77,24.88,1044493,0
+EYE.US,D,20230525,000000,25.51,25.57,25.13,25.43,1031034,0
+EYE.US,D,20230526,000000,25.21,25.82,24.85,25.76,831183,0
+EYE.US,D,20230530,000000,25.92,26.15,25.43,25.68,1293024,0
+EYE.US,D,20230531,000000,25.4,25.69,24.615,25.25,1614899,0
+EYE.US,D,20230601,000000,25.23,26.025,24.79,25.7,1326006,0
+EYE.US,D,20230602,000000,26.02,26.28,25.69,25.97,1280372,0
+EYE.US,D,20230605,000000,25.76,25.95,25.23,25.88,958648,0
+EYE.US,D,20230606,000000,25.88,26.49,25.495,26.18,897549,0
+EYE.US,D,20230607,000000,26.44,26.71,26.245,26.27,1051241,0
+EYE.US,D,20230608,000000,26.14,26.88,26.002,26.75,1813682,0
+EYE.US,D,20230609,000000,26.76,26.95,25.965,26.08,848503,0
+EYE.US,D,20230612,000000,26.16,26.24,25.855,26.09,1079383,0
+EYE.US,D,20230613,000000,26.3,27.02,26.23,26.9,1485735,0
+EYE.US,D,20230614,000000,26.97,26.97,25.85,26.16,1991432,0
+EYE.US,D,20230615,000000,26.01,26.72,25.89,26.62,1714374,0
+EYE.US,D,20230616,000000,26.88,26.88,25.24,25.71,2509518,0
+EYE.US,D,20230620,000000,25.73,26.1,25.59,25.72,1191690,0
+EYE.US,D,20230621,000000,25.75,25.75,25.2,25.23,1529659,0
+EYE.US,D,20230622,000000,25.04,25.24,24.745,24.76,1351689,0
+EYE.US,D,20230623,000000,24.49,24.66,23.8,23.92,2068915,0
+EYE.US,D,20230626,000000,24.42,24.57,23.92,23.94,849893,0
+EYE.US,D,20230627,000000,24.02,24.27,23.825,24,1336077,0
+EYE.US,D,20230628,000000,23.99,24.19,23.705,24,886104,0
+EYE.US,D,20230629,000000,23.93,24.46,23.915,24.12,648850,0
+EYE.US,D,20230630,000000,24.41,24.555,23.8,24.29,691517,0
+EYE.US,D,20230703,000000,24.29,24.85,24.29,24.71,331332,0
+EYE.US,D,20230705,000000,24.59,24.59,23.87,24.54,960529,0
+EYE.US,D,20230706,000000,24.15,24.56,24.15,24.37,758119,0
+EYE.US,D,20230707,000000,24.53,25.155,24.53,24.9,877912,0
+EYE.US,D,20230710,000000,24.86,25.0987,24.02,24.28,1251268,0
+EYE.US,D,20230711,000000,24.45,24.535,23.75,23.95,983425,0
+EYE.US,D,20230712,000000,24.42,24.65,24.08,24.12,987764,0
+EYE.US,D,20230713,000000,24.14,24.54,23.895,24.4,1460475,0
+EYE.US,D,20230714,000000,24.33,24.33,23.33,23.59,939870,0
+EYE.US,D,20230717,000000,23.65,24.43,23.34,24.1,1725878,0
+EYE.US,D,20230718,000000,24.03,24.74,24.03,24.24,944581,0
+EYE.US,D,20230719,000000,24.33,24.75,24.23,24.71,952462,0
+EYE.US,D,20230720,000000,24.72,24.98,24.38,24.5,913090,0
+EYE.US,D,20230721,000000,24.59,24.715,24.05,24.17,745894,0
+EYE.US,D,20230724,000000,24.28,24.71,24.15,24.51,597109,0
+EYE.US,D,20230725,000000,24.49,24.995,24.25,24.83,773909,0
+EYE.US,D,20230726,000000,24.72,25.04,24.585,24.76,415489,0
+EYE.US,D,20230727,000000,21.26,21.92,19.15,19.31,8414676,0
+EYE.US,D,20230728,000000,19.43,20.75,19.31,20.7,2756578,0
+EYE.US,D,20230731,000000,20.83,21.68,20.83,21.63,1387481,0
+EYE.US,D,20230801,000000,21.62,21.85,21.14,21.64,1031877,0
+EYE.US,D,20230802,000000,21.42,21.75,20.985,21.4,2034421,0
+EYE.US,D,20230803,000000,21.37,21.695,21.17,21.42,1271234,0
+EYE.US,D,20230804,000000,21.45,21.65,21.19,21.43,896558,0
+EYE.US,D,20230807,000000,21.39,21.46,20.72,20.91,963614,0
+EYE.US,D,20230808,000000,20.73,20.855,20.51,20.79,529014,0
+EYE.US,D,20230809,000000,20.8,21.03,20.65,20.95,1246939,0
+EYE.US,D,20230810,000000,21.465,21.47,19.7,19.79,1084008,0
+EYE.US,D,20230811,000000,19.78,20.19,19.69,19.72,1364044,0
+EYE.US,D,20230814,000000,19.61,19.61,18.92,19.04,1458381,0
+EYE.US,D,20230815,000000,18.97,19.24,18.82,19.2,732229,0
+EYE.US,D,20230816,000000,19.27,19.88,19.27,19.65,1353558,0
+EYE.US,D,20230817,000000,19.82,19.88,19.415,19.6,701947,0
+EYE.US,D,20230818,000000,19.35,19.6752,19.06,19.27,887309,0
+EYE.US,D,20230821,000000,19.19,19.38,18.65,18.8,1163341,0
+EYE.US,D,20230822,000000,18.72,18.9,18.5,18.85,753758,0
+EYE.US,D,20230823,000000,18.65,19.185,18.55,19.05,667469,0
+EYE.US,D,20230824,000000,18.84,18.87,18.5693,18.59,1063386,0
+EYE.US,D,20230825,000000,18.64,18.77,18.3,18.38,757311,0
+EYE.US,D,20230828,000000,18.55,18.72,18.5,18.52,1112408,0
+EYE.US,D,20230829,000000,18.51,18.8275,18.43,18.8,971470,0
+EYE.US,D,20230830,000000,18.8,18.905,18.59,18.76,475638,0
+EYE.US,D,20230831,000000,18.71,18.97,18.26,18.31,1265251,0
+EYE.US,D,20230901,000000,18.39,18.55,17.87,17.92,1033181,0
+EYE.US,D,20230905,000000,17.75,17.9,17.11,17.14,1766304,0
+EYE.US,D,20230906,000000,17.06,17.43,17,17.17,1767327,0
+EYE.US,D,20230907,000000,17.02,17.03,16.75,16.93,875998,0
+EYE.US,D,20230908,000000,16.87,16.895,16.66,16.86,607049,0
+EYE.US,D,20230911,000000,16.97,17.1199,16.82,16.87,870337,0
+EYE.US,D,20230912,000000,16.9,17.04,16.505,16.91,868643,0
+EYE.US,D,20230913,000000,16.94,17.06,16.79,16.89,781872,0
+EYE.US,D,20230914,000000,16.94,17.07,16.82,16.95,905247,0
+EYE.US,D,20230915,000000,16.95,16.95,16.515,16.53,2505070,0
+EYE.US,D,20230918,000000,16.5,16.63,16.35,16.53,2467273,0
+EYE.US,D,20230919,000000,16.59,16.78,16.46,16.53,584396,0
+EYE.US,D,20230920,000000,16.63,16.85,16.49,16.57,1402829,0
+EYE.US,D,20230921,000000,16.54,16.71,16.34,16.35,994646,0
+EYE.US,D,20230922,000000,16.4,16.5,15.81,15.82,1218326,0
+EYE.US,D,20230925,000000,15.73,16.4,15.68,16.36,1007164,0
+EYE.US,D,20230926,000000,16.25,16.46,15.54,15.58,1212084,0
+EYE.US,D,20230927,000000,15.68,15.9,15.36,15.76,982337,0
+EYE.US,D,20230928,000000,15.67,15.94,15.6,15.81,4114440,0
+EYE.US,D,20230929,000000,16.01,16.29,15.98,16.18,884779,0
+EYE.US,D,20231002,000000,16.16,16.28,15.731,15.84,2316828,0
+EYE.US,D,20231003,000000,15.77,16.14,15.63,15.72,967220,0
+EYE.US,D,20231004,000000,15.75,15.8227,15.39,15.51,1023613,0
+EYE.US,D,20231005,000000,15.49,15.56,15.07,15.19,966551,0
+EYE.US,D,20231006,000000,15.06,15.54,14.99,15.18,950976,0
+EYE.US,D,20231009,000000,15.12,15.145,14.22,14.56,1660123,0
+EYE.US,D,20231010,000000,14.56,15.23,14.5,14.69,1221059,0
+EYE.US,D,20231011,000000,14.69,14.83,14.2,14.42,1391031,0
+EYE.US,D,20231012,000000,14.43,14.44,14.01,14.11,1651275,0
+EYE.US,D,20231013,000000,14.08,14.215,13.71,13.91,1480734,0
+EYE.US,D,20231016,000000,14.16,15.5,14.16,15.43,2427225,0
+EYE.US,D,20231017,000000,14.58,15.46,14.58,15.28,1549077,0
+EYE.US,D,20231018,000000,15.22,15.82,15.11,15.77,1628111,0
+EYE.US,D,20231019,000000,15.71,15.98,15.53,15.75,1736270,0
+EYE.US,D,20231020,000000,15.83,15.88,15.6,15.75,1063636,0
+EYE.US,D,20231023,000000,15.63,16.08,15.53,15.8,1943010,0
+EYE.US,D,20231024,000000,15.94,16.19,15.64,15.67,1587061,0
+EYE.US,D,20231025,000000,15.61,15.805,15.335,15.42,783543,0
+EYE.US,D,20231026,000000,15.45,15.94,15.37,15.66,972254,0
+EYE.US,D,20231027,000000,15.64,15.87,15.585,15.62,1354221,0
+EYE.US,D,20231030,000000,15.78,15.91,15.56,15.58,692050,0
+EYE.US,D,20231031,000000,15.6,15.74,15.37,15.54,2571242,0
+EYE.US,D,20231101,000000,15.5,15.71,15.15,15.6,2176915,0
+EYE.US,D,20231102,000000,15.94,16.87,15.905,16.73,2388408,0
+EYE.US,D,20231103,000000,16.97,17.275,16.85,17.06,1328068,0
+EYE.US,D,20231106,000000,17.18,17.4,16.74,17.03,3600539,0
+EYE.US,D,20231107,000000,16.97,17.44,16.8,17.32,2733320,0
+EYE.US,D,20231108,000000,17.12,17.34,16.805,16.84,2934010,0
+EYE.US,D,20231109,000000,17.15,19.17,17.145,17.34,2160357,0
+EYE.US,D,20231110,000000,17.65,18.8799,17.5,18.43,3324600,0
+EYE.US,D,20231113,000000,18.04,18.235,17.04,17.35,1835646,0
+EYE.US,D,20231114,000000,17.92,19.28,17.92,19.22,1629827,0
+EYE.US,D,20231115,000000,19.26,19.855,19.26,19.51,1348816,0
+EYE.US,D,20231116,000000,19.24,19.26,18.915,19.12,1406499,0
+EYE.US,D,20231117,000000,19.37,19.55,19.02,19.33,1024009,0
+EYE.US,D,20231120,000000,19.25,19.74,19.08,19.59,828905,0
+EYE.US,D,20231121,000000,19.29,19.53,19.24,19.51,1332215,0
+EYE.US,D,20231122,000000,19.78,19.94,19.31,19.5,898251,0
+EYE.US,D,20231124,000000,19.44,19.9,19.34,19.87,355947,0
+EYE.US,D,20231127,000000,19.61,20.015,19.2,19.21,1708273,0
+EYE.US,D,20231128,000000,19.16,19.71,19.0612,19.34,976550,0
+EYE.US,D,20231129,000000,19.48,19.66,18.93,18.94,962752,0
+EYE.US,D,20231130,000000,18.83,19.07,18.23,18.45,1004942,0
+EYE.US,D,20231201,000000,18.47,19.275,18.19,19.2,865203,0
+EYE.US,D,20231204,000000,19.03,19.48,19,19.02,860256,0
+EYE.US,D,20231205,000000,18.81,18.97,18.46,18.61,896261,0
+EYE.US,D,20231206,000000,18.87,19.46,18.83,19.29,805963,0
+EYE.US,D,20231207,000000,19.27,19.78,19.09,19.45,808953,0
+EYE.US,D,20231208,000000,19.45,19.51,18.52,18.78,599170,0
+EYE.US,D,20231211,000000,18.81,19.1,18.62,19.02,948686,0
+EYE.US,D,20231212,000000,18.99,19.01,18.5,18.69,719262,0
+EYE.US,D,20231213,000000,18.81,19.71,18.6,19.69,1239931,0
+EYE.US,D,20231214,000000,20.25,21.05,19.93,20.31,1493059,0
+EYE.US,D,20231215,000000,20.54,20.735,19.69,19.72,2466630,0
+EYE.US,D,20231218,000000,19.79,20.37,19.34,19.76,711579,0
+EYE.US,D,20231219,000000,19.82,20.17,19.76,20.06,862512,0
+EYE.US,D,20231220,000000,19.94,20.41,19.68,19.68,998706,0
+EYE.US,D,20231221,000000,19.91,20.49,19.78,20.41,579053,0
+EYE.US,D,20231222,000000,20.28,20.59,19.78,19.91,716709,0
+EYE.US,D,20231226,000000,20.05,21.095,20.035,20.76,1032228,0
+EYE.US,D,20231227,000000,20.91,21.34,20.64,21.11,894061,0
+EYE.US,D,20231228,000000,20.99,21.39,20.91,21.38,712814,0
+EYE.US,D,20231229,000000,21.31,21.54,20.92,20.93,966715,0
+EYE.US,D,20240102,000000,20.68,21.79,20.3301,21.25,1171324,0
+EYE.US,D,20240103,000000,21.07,21.07,20.08,20.29,1530324,0
+EYE.US,D,20240104,000000,20.47,20.7,19.88,20.32,1018465,0
+EYE.US,D,20240105,000000,20.1,20.63,20.1,20.14,651798,0
+EYE.US,D,20240108,000000,20.2,21.005,20.15,20.98,923960,0
+EYE.US,D,20240109,000000,20.71,20.815,20.24,20.43,598954,0
+EYE.US,D,20240110,000000,20.45,21.025,20.36,20.98,627445,0
+EYE.US,D,20240111,000000,20.84,20.84,20.33,20.66,946629,0
+EYE.US,D,20240112,000000,21.03,21.19,20.64,20.71,593597,0
+EYE.US,D,20240116,000000,20.39,20.565,20.05,20.44,805528,0
+EYE.US,D,20240117,000000,20.07,20.35,19.55,19.59,871333,0
+EYE.US,D,20240118,000000,19.81,20.07,19.565,19.61,640839,0
+EYE.US,D,20240119,000000,19.65,19.75,19.26,19.35,759100,0
+EYE.US,D,20240122,000000,19.53,19.815,19.22,19.74,705764,0
+EYE.US,D,20240123,000000,19.99,20.15,18.595,18.8,911122,0
+EYE.US,D,20240124,000000,19.04,19.04,18.43,18.45,959764,0
+EYE.US,D,20240125,000000,18.66,18.81,18.255,18.8,1367529,0
+EYE.US,D,20240126,000000,19.03,19.62,19.03,19.42,860353,0
+EYE.US,D,20240129,000000,19.48,19.96,19.39,19.64,692078,0
+EYE.US,D,20240130,000000,19.48,19.81,19.305,19.525,775791,0
+EYE.US,D,20240131,000000,19.54,19.72,18.9,19.01,853366,0
+EYE.US,D,20240201,000000,19.21,20.025,19.1,19.94,889282,0
+EYE.US,D,20240202,000000,19.62,20.57,19.34,20.23,880320,0
+EYE.US,D,20240205,000000,19.99,20.25,19.63,19.83,803831,0
+EYE.US,D,20240206,000000,19.75,20.04,19.695,19.83,577774,0
+EYE.US,D,20240207,000000,19.92,20.005,19.36,19.42,517757,0
+EYE.US,D,20240208,000000,19.48,20.19,19.44,19.94,738168,0
+EYE.US,D,20240209,000000,19.94,20.04,19.545,20.04,799202,0
+EYE.US,D,20240212,000000,20.28,20.8,20.245,20.64,743634,0
+EYE.US,D,20240213,000000,19.74,20.3,19.04,19.29,834259,0
+EYE.US,D,20240214,000000,19.79,20.6,19.59,20.57,1309056,0
+EYE.US,D,20240215,000000,20.83,21.21,20.645,20.92,673120,0
+EYE.US,D,20240216,000000,20.76,21.09,20.38,20.87,674500,0
+EYE.US,D,20240220,000000,20.58,20.74,20.42,20.59,981284,0
+EYE.US,D,20240221,000000,20.61,20.64,20.06,20.09,886110,0
+EYE.US,D,20240222,000000,20.02,20.51,19.79,20.14,1002987,0
+EYE.US,D,20240223,000000,20.25,20.87,20.155,20.3,1164683,0
+EYE.US,D,20240226,000000,20.34,20.67,19.755,19.96,1473205,0
+EYE.US,D,20240227,000000,20.57,23.64,20.35,23.11,3085238,0
+EYE.US,D,20240228,000000,23,23.28,22.67,22.9,2075622,0
+EYE.US,D,20240229,000000,23.58,23.9299,22.995,23.4,2075643,0
+EYE.US,D,20240301,000000,23.68,23.75,23.08,23.54,1246713,0
+EYE.US,D,20240304,000000,23.69,23.93,23.1,23.11,1019013,0
+EYE.US,D,20240305,000000,22.91,23.21,22.545,22.62,1053799,0
+EYE.US,D,20240306,000000,22.67,22.785,22.33,22.66,872217,0
+EYE.US,D,20240307,000000,22.86,23.45,22.74,23.25,583845,0
+EYE.US,D,20240308,000000,23.5,23.89,23.4248,23.81,979019,0
+EYE.US,D,20240311,000000,23.65,23.94,23.01,23.25,760074,0
+EYE.US,D,20240312,000000,23.23,23.85,23.01,23.55,1085116,0
+EYE.US,D,20240313,000000,23.45,24.11,23.25,23.37,822165,0
+EYE.US,D,20240314,000000,23.13,23.32,22.543,22.84,783329,0
+EYE.US,D,20240315,000000,22.73,23.03,22.51,22.88,1304095,0
+EYE.US,D,20240318,000000,22.84,22.96,22.36,22.76,887749,0
+EYE.US,D,20240319,000000,22.55,22.87,22.33,22.67,744265,0
+EYE.US,D,20240320,000000,22.65,23.14,22.48,22.91,431898,0
+EYE.US,D,20240321,000000,23.02,23.26,22.53,22.92,715116,0
+EYE.US,D,20240322,000000,22.82,23.13,22.07,22.14,1035416,0
+EYE.US,D,20240325,000000,22.27,22.705,21.49,21.59,1180898,0
+EYE.US,D,20240326,000000,21.77,22.3,21.665,21.83,704542,0
+EYE.US,D,20240327,000000,21.95,22.27,21.79,21.96,666242,0
+EYE.US,D,20240328,000000,22.08,22.47,22.03,22.16,764294,0
+EYE.US,D,20240401,000000,22.18,22.18,21.54,21.57,801097,0
+EYE.US,D,20240402,000000,21.15,21.25,20.55,20.93,1093519,0
+EYE.US,D,20240403,000000,20.91,20.985,20.48,20.65,1035081,0
+EYE.US,D,20240404,000000,20.94,21.25,20.2,20.3,1445289,0
+EYE.US,D,20240405,000000,20.33,20.55,20.23,20.35,653996,0
+EYE.US,D,20240408,000000,20.515,20.8,20.19,20.21,1033524,0
+EYE.US,D,20240409,000000,20.45,20.71,20.23,20.62,763845,0
+EYE.US,D,20240410,000000,19.9,20.07,18.42,19.13,2516776,0
+EYE.US,D,20240411,000000,19.31,19.65,19.0101,19.64,1208702,0
+EYE.US,D,20240412,000000,19.51,19.79,19.285,19.52,1036199,0
+EYE.US,D,20240415,000000,19.7,20.14,19.14,19.22,959066,0
+EYE.US,D,20240416,000000,19.06,19.2,18.7,18.88,821593,0
+EYE.US,D,20240417,000000,19.03,19.49,18.91,18.98,811763,0
+EYE.US,D,20240418,000000,18.99,19.29,18.69,18.72,706585,0
+EYE.US,D,20240419,000000,18.56,18.86,18.44,18.789,614208,0
+EYE.US,D,20240422,000000,18.82,18.86,18.235,18.44,813062,0
+EYE.US,D,20240423,000000,18.56,18.99,18.45,18.84,676657,0
+EYE.US,D,20240424,000000,18.79,18.79,17.71,17.73,1086086,0
+EYE.US,D,20240425,000000,17.45,17.88,17.25,17.87,1249926,0
+EYE.US,D,20240426,000000,18.03,18.29,17.685,17.88,768041,0
+EYE.US,D,20240429,000000,18.02,18.41,17.46,17.64,995195,0
+EYE.US,D,20240430,000000,17.53,17.82,17.4,17.42,984052,0
+EYE.US,D,20240501,000000,17.42,18.31,17.1,17.7,1286607,0
+EYE.US,D,20240502,000000,17.89,18.05,17.16,17.57,1011811,0
+EYE.US,D,20240503,000000,18.07,18.38,17.865,17.9,1032647,0
+EYE.US,D,20240506,000000,18.22,18.55,18.05,18.27,753529,0
+EYE.US,D,20240507,000000,18.22,18.68,17.79,17.87,1140159,0
+EYE.US,D,20240508,000000,16.85,17.25,14.38,14.9,4635848,0
+EYE.US,D,20240509,000000,15.09,15.53,14.6,15.15,2210489,0
+EYE.US,D,20240510,000000,15.01,15.16,14.17,14.76,2385397,0
+EYE.US,D,20240513,000000,14.9,15.63,14.81,14.94,1298548,0
+EYE.US,D,20240514,000000,15.61,16.03,15.06,15.28,1344006,0
+EYE.US,D,20240515,000000,15.615,16.41,15.15,16.01,2032843,0
+EYE.US,D,20240516,000000,16.02,16.41,15.76,16.01,1048220,0
+EYE.US,D,20240517,000000,15.99,16.13,15.751,15.78,713177,0
+EYE.US,D,20240520,000000,15.64,15.8396,15.43,15.54,792668,0
+EYE.US,D,20240521,000000,15.52,15.88,15.44,15.8,1019619,0
+EYE.US,D,20240522,000000,15.73,15.86,15.32,15.36,799194,0
+EYE.US,D,20240523,000000,15.33,15.33,14.81,15,1084490,0
+EYE.US,D,20240524,000000,15.07,15.085,14.495,14.77,1021407,0
+EYE.US,D,20240528,000000,14.73,14.73,14.0525,14.1,1312103,0
+EYE.US,D,20240529,000000,14.01,14.42,13.88,14.17,1188387,0
+EYE.US,D,20240530,000000,14.5,14.9,14.43,14.64,1208150,0
+EYE.US,D,20240531,000000,14.77,15.21,14.635,15.09,1181359,0
+EYE.US,D,20240603,000000,15,15.735,15,15.47,1135641,0
+EYE.US,D,20240604,000000,15.29,15.5,15.12,15.32,825276,0
+EYE.US,D,20240605,000000,15.36,15.52,14.43,14.61,1761155,0
+EYE.US,D,20240606,000000,14.47,14.64,13.96,14.54,1995866,0
+EYE.US,D,20240607,000000,14.37,14.45,14.08,14.42,1522498,0
+EYE.US,D,20240610,000000,14.36,14.56,14.06,14.33,1325443,0
+EYE.US,D,20240611,000000,14.25,14.47,14.04,14.36,1040713,0
+EYE.US,D,20240612,000000,14.71,15,14.255,14.29,921957,0
+EYE.US,D,20240613,000000,14.29,14.29,13.75,13.76,1029960,0
+EYE.US,D,20240614,000000,13.55,13.64,13.27,13.43,1080891,0
+EYE.US,D,20240617,000000,13.31,13.45,13.04,13.19,1429032,0
+EYE.US,D,20240618,000000,13.05,13.21,12.865,12.98,997476,0
+EYE.US,D,20240620,000000,12.87,13.53,12.8,13.41,1325702,0
+EYE.US,D,20240621,000000,13.41,13.47,12.98,13,2610765,0
+EYE.US,D,20240624,000000,12.98,13.11,12.83,12.92,986046,0
+EYE.US,D,20240625,000000,12.81,12.945,12.66,12.8,1107013,0
+EYE.US,D,20240626,000000,12.78,12.81,12.58,12.59,1230149,0
+EYE.US,D,20240627,000000,12.53,12.74,12.24,12.67,876138,0
+EYE.US,D,20240628,000000,12.79,13.135,12.65,13.09,2536979,0
+EYE.US,D,20240701,000000,13.19,13.3401,12.555,12.67,983770,0
+EYE.US,D,20240702,000000,12.67,12.8,12.415,12.48,850087,0
+EYE.US,D,20240703,000000,12.48,12.62,12.31,12.43,4312595,0
+EYE.US,D,20240705,000000,12.46,12.66,12.245,12.26,5660428,0
+EYE.US,D,20240708,000000,12.33,12.86,12.31,12.79,1193656,0
+EYE.US,D,20240709,000000,12.72,12.73,12.245,12.35,1895812,0
+EYE.US,D,20240710,000000,12.37,12.37,11.91,12.12,3845017,0
+EYE.US,D,20240711,000000,12.54,13.015,12.36,12.99,3630379,0
+EYE.US,D,20240712,000000,13.2,13.238,12.48,12.67,1724570,0
+EYE.US,D,20240715,000000,12.7,13.01,12.55,12.68,1481576,0
+EYE.US,D,20240716,000000,12.9,13.945,12.82,13.78,2576221,0
+EYE.US,D,20240717,000000,13.63,14.22,13.465,14.17,2402647,0
+EYE.US,D,20240718,000000,14.1,14.43,13.61,13.65,1371776,0
+EYE.US,D,20240719,000000,13.62,13.62,13.04,13.11,1161072,0
+EYE.US,D,20240722,000000,13.14,13.39,12.76,13.205,1185941,0
+EYE.US,D,20240723,000000,13.31,13.57,12.96,13.3,1333603,0
+EYE.US,D,20240724,000000,13.16,13.58,13.065,13.24,1120719,0
+EYE.US,D,20240725,000000,13.34,14.06,13.34,13.91,1394691,0
+EYE.US,D,20240726,000000,14.21,14.57,14.03,14.4,1239642,0
+EYE.US,D,20240729,000000,14.44,14.5,13.81,13.98,860073,0
+EYE.US,D,20240730,000000,14.08,14.155,13.91,14.11,542369,0
+EYE.US,D,20240731,000000,14.1,14.93,13.81,14.46,1284580,0
+EYE.US,D,20240801,000000,14.32,14.42,13.48,13.58,1119736,0
+EYE.US,D,20240802,000000,13.2,13.255,12.82,13.2,1140149,0
+EYE.US,D,20240805,000000,12.48,13.95,12.3603,13.61,2205954,0
+EYE.US,D,20240806,000000,13.46,14.07,13.25,13.96,2767345,0
+EYE.US,D,20240807,000000,12.52,13.53,10.84,10.93,8845757,0
+EYE.US,D,20240808,000000,10.73,11.3441,10.26,10.94,4527937,0
+EYE.US,D,20240809,000000,10.82,10.82,10.23,10.28,3704067,0
+EYE.US,D,20240812,000000,10.25,10.475,10.23,10.315,2545363,0
+EYE.US,D,20240813,000000,10.33,10.69,10.19,10.61,2241931,0
+EYE.US,D,20240814,000000,10.66,10.68,10.18,10.45,2371133,0
+EYE.US,D,20240815,000000,11.04,11.23,10.89,11.05,4190010,0
+EYE.US,D,20240816,000000,11.04,11.25,10.9,11.12,1727595,0
+EYE.US,D,20240819,000000,11.01,11.09,10.74,10.79,2683818,0
+EYE.US,D,20240820,000000,10.78,10.81,10.48,10.65,1276495,0
+EYE.US,D,20240821,000000,10.83,10.915,10.56,10.58,1171544,0
+EYE.US,D,20240822,000000,10.48,10.48,10.1617,10.24,1136101,0
+EYE.US,D,20240823,000000,10.26,10.65,10.22,10.51,2207504,0
+EYE.US,D,20240826,000000,10.63,10.64,10.25,10.41,3830135,0
+EYE.US,D,20240827,000000,10.4,10.45,10.21,10.41,2354624,0
+EYE.US,D,20240828,000000,10.34,10.76,10.3,10.52,8568753,0
+EYE.US,D,20240829,000000,10.66,10.83,10.47,10.51,2700827,0
+EYE.US,D,20240830,000000,10.6,10.67,10.315,10.56,2086894,0
+EYE.US,D,20240903,000000,10.55,10.68,10.24,10.26,1602326,0
+EYE.US,D,20240904,000000,10.19,10.7,10.075,10.44,1993197,0
+EYE.US,D,20240905,000000,10.48,10.49,10.15,10.19,1407328,0
+EYE.US,D,20240906,000000,10.19,10.24,9.66,9.68,1983829,0
+EYE.US,D,20240909,000000,9.71,9.88,9.605,9.69,1874400,0
+EYE.US,D,20240910,000000,9.73,10.02,9.61,9.98,1855164,0
+EYE.US,D,20240911,000000,10,10.36,9.885,10.26,1184717,0
+EYE.US,D,20240912,000000,10.37,10.51,10.2,10.38,1966001,0
+EYE.US,D,20240913,000000,10.57,11.22,10.5,10.88,1747733,0
+EYE.US,D,20240916,000000,10.94,11.1,10.67,10.78,1017302,0
+EYE.US,D,20240917,000000,10.84,11.23,10.81,11.07,1832519,0
+EYE.US,D,20240918,000000,11.07,11.53,10.925,10.99,1634357,0
+EYE.US,D,20240919,000000,11.23,11.2499,10.74,10.96,1576273,0
+EYE.US,D,20240920,000000,10.81,10.9,10.495,10.58,3186954,0
+EYE.US,D,20240923,000000,10.57,10.635,10.295,10.61,1649811,0
+EYE.US,D,20240924,000000,10.73,10.93,10.62,10.65,1271487,0
+EYE.US,D,20240925,000000,10.6,10.74,10.53,10.6,1616690,0
+EYE.US,D,20240926,000000,10.85,11.03,10.655,10.84,1580546,0
+EYE.US,D,20240927,000000,11.06,11.24,10.995,11.02,1294628,0
+EYE.US,D,20240930,000000,11,11.195,10.845,10.91,1887086,0
+EYE.US,D,20241001,000000,10.72,10.96,10.64,10.69,1264518,0
+EYE.US,D,20241002,000000,10.62,10.86,10.365,10.5,1238673,0
+EYE.US,D,20241003,000000,10.37,10.44,10.045,10.26,1216013,0
+EYE.US,D,20241004,000000,10.48,10.93,10.43,10.57,1515708,0
+EYE.US,D,20241007,000000,10.53,10.63,10.225,10.32,883795,0
+EYE.US,D,20241008,000000,10.26,10.37,10.155,10.2,941122,0
+EYE.US,D,20241009,000000,10.24,10.28,9.995,10.02,931189,0
+EYE.US,D,20241010,000000,9.9,9.995,9.72,9.97,1006990,0
+EYE.US,D,20241011,000000,9.99,10.065,9.9,10.04,734781,0
+EYE.US,D,20241014,000000,9.99,9.99,9.745,9.87,943532,0
+EYE.US,D,20241015,000000,9.81,10.34,9.745,10.29,1060796,0
+EYE.US,D,20241016,000000,10.36,10.385,10.16,10.17,919476,0
+EYE.US,D,20241017,000000,10.12,10.19,9.97,10.04,1027895,0
+EYE.US,D,20241018,000000,10.06,10.23,9.84,9.85,898318,0
+EYE.US,D,20241021,000000,9.85,10.01,9.705,9.85,1035437,0
+EYE.US,D,20241022,000000,9.83,9.835,9.56,9.68,1156307,0
+EYE.US,D,20241023,000000,9.68,9.82,9.56,9.8,916599,0
+EYE.US,D,20241024,000000,9.83,9.89,9.685,9.73,1178134,0
+EYE.US,D,20241025,000000,9.86,9.985,9.75,9.79,1092756,0
+EYE.US,D,20241028,000000,9.92,10.1,9.81,9.96,1344496,0
+EYE.US,D,20241029,000000,9.87,10.27,9.77,10.03,937950,0
+EYE.US,D,20241030,000000,10,10.44,10,10.18,1418211,0
+EYE.US,D,20241031,000000,10.31,10.5,10.0879,10.4,1392023,0
+EYE.US,D,20241101,000000,10.45,11.04,10.41,11.01,1811421,0
+EYE.US,D,20241104,000000,11.03,11.73,11.02,11.63,2417586,0
+EYE.US,D,20241105,000000,11.63,12.435,11.55,12.2,2765176,0
+EYE.US,D,20241106,000000,12.59,12.98,11.3,11.89,3915601,0
+EYE.US,D,20241107,000000,11.84,12.05,11.57,11.63,1777570,0
+EYE.US,D,20241108,000000,11.75,11.75,11.38,11.51,1272079,0
+EYE.US,D,20241111,000000,11.66,11.93,11.41,11.82,1518568,0
+EYE.US,D,20241112,000000,11.79,11.85,11.265,11.29,950812,0
+EYE.US,D,20241113,000000,11.38,11.584663,11.015,11.07,903905,0
+EYE.US,D,20241114,000000,11.28,11.44,10.905,10.95,1130294,0
+EYE.US,D,20241115,000000,11.1,11.16,10.86,11.03,1206550,0
+EYE.US,D,20241118,000000,11,11.49,10.985,11.46,989218,0
+EYE.US,D,20241119,000000,11.46,11.655,11.27,11.28,950076,0
+EYE.US,D,20241120,000000,11.18,11.36,10.93,11.34,725921,0
+EYE.US,D,20241121,000000,11.39,11.575,11.2,11.55,897299,0
+EYE.US,D,20241122,000000,11.68,11.87,11.5,11.66,1425092,0
+EYE.US,D,20241125,000000,11.88,12.565,11.81,12.22,1947766,0
+EYE.US,D,20241126,000000,12.047,12.515,11.92,12.445,1526089,0
+EYE.US,D,20241127,000000,12.56,12.87,12.34,12.38,2870764,0
+EYE.US,D,20241129,000000,12.38,12.52,12.09,12.1,1096799,0
+EYE.US,D,20241202,000000,12.06,12.12,11.245,11.55,2768646,0
+EYE.US,D,20241203,000000,11.5,11.69,11.265,11.34,2437635,0
+EYE.US,D,20241204,000000,11.26,11.4799,11.185,11.25,1325063,0
+EYE.US,D,20241205,000000,11.16,11.385,10.835,11.09,1332532,0
+EYE.US,D,20241206,000000,11.29,11.496803,11.1,11.23,1589167,0
+EYE.US,D,20241209,000000,11.43,11.86,11.36,11.48,1384565,0
+EYE.US,D,20241210,000000,11.49,12.21,11.1,12.05,1481947,0
+EYE.US,D,20241211,000000,12.12,12.21,11.74,11.9,1068925,0
+EYE.US,D,20241212,000000,11.88,11.93,11.53,11.63,946441,0
+EYE.US,D,20241213,000000,11.65,11.7,11.255,11.41,698336,0
+EYE.US,D,20241216,000000,11.35,11.83,11.275,11.58,833050,0
+EYE.US,D,20241217,000000,11.54,11.725,11.225,11.4,986345,0
+EYE.US,D,20241218,000000,11.44,11.655,11.09,11.25,1482667,0
+EYE.US,D,20241219,000000,11.27,11.37,10.99,11.07,1305522,0
+EYE.US,D,20241220,000000,10.96,11.9,10.92,11.57,2101408,0
+EYE.US,D,20241223,000000,11.46,11.46,10.96,10.97,1209832,0
+EYE.US,D,20241224,000000,10.97,11.145,10.77,11.02,399484,0
+EYE.US,D,20241226,000000,10.84,10.99,10.545,10.57,1256802,0
+EYE.US,D,20241227,000000,10.61,10.885,10.535,10.57,1210088,0
+EYE.US,D,20241230,000000,10.48,10.52,9.93,10.1,1675652,0
+EYE.US,D,20241231,000000,10.19,10.575,10.19,10.42,1438072,0
+EYE.US,D,20250102,000000,10.54,10.905,10.45,10.77,1280191,0
+EYE.US,D,20250103,000000,10.79,11.03,10.67,10.88,1193587,0
+EYE.US,D,20250106,000000,10.88,11.17,10.79,11.05,1466176,0
+EYE.US,D,20250107,000000,11.12,11.26,10.8,10.9,1188578,0
+EYE.US,D,20250108,000000,10.82,10.86,10.49,10.54,1284973,0
+EYE.US,D,20250110,000000,10.37,10.57,10.19,10.52,1311434,0
+EYE.US,D,20250113,000000,10.43,10.62,10.155,10.58,1412927,0
+EYE.US,D,20250114,000000,10.61,10.73,10.42,10.6,1568930,0
+EYE.US,D,20250115,000000,10.85,11.035,10.74,10.82,1580550,0
+EYE.US,D,20250116,000000,10.87,10.955,10.57,10.75,1212639,0
+EYE.US,D,20250117,000000,11,11.13,10.665,10.8,2139955,0
+EYE.US,D,20250121,000000,10.96,11.58,10.925,11.45,2288257,0
+EYE.US,D,20250122,000000,11.36,11.525,11.12,11.14,1580140,0
+EYE.US,D,20250123,000000,11.14,11.32,11.02,11.22,1185878,0
+EYE.US,D,20250124,000000,11.26,11.35,11.07,11.3,1045466,0
+EYE.US,D,20250127,000000,11.33,11.49,11.095,11.23,1270422,0
+EYE.US,D,20250128,000000,11.21,11.545,11.06,11.47,1165253,0
+EYE.US,D,20250129,000000,11.42,11.51,11.12,11.46,1085981,0
+EYE.US,D,20250130,000000,11.53,11.85,11.49,11.63,1542043,0
+EYE.US,D,20250131,000000,11.6,11.675,11.325,11.4,1260906,0
+EYE.US,D,20250203,000000,11.06,11.23,10.91,11.06,1022200,0
+EYE.US,D,20250204,000000,11.04,11.51,10.95,11.41,1123844,0
+EYE.US,D,20250205,000000,11.47,11.835,11.46,11.79,1475511,0
+EYE.US,D,20250206,000000,11.91,12.2,11.645,11.68,942423,0
+EYE.US,D,20250207,000000,11.62,11.69,11.455,11.58,1127438,0
+EYE.US,D,20250210,000000,11.61,11.825,11.25,11.72,1034004,0
+EYE.US,D,20250211,000000,11.65,11.73,11.39,11.65,1061083,0
+EYE.US,D,20250212,000000,11.56,11.94,11.435,11.87,1094797,0
+EYE.US,D,20250213,000000,11.95,12.255,11.875,12.05,1077693,0
+EYE.US,D,20250214,000000,12.21,12.505,12,12.43,2174569,0
+EYE.US,D,20250218,000000,12.43,12.8764,12.23,12.24,1800510,0
+EYE.US,D,20250219,000000,12.12,12.42,12.07,12.39,1102620,0
+EYE.US,D,20250220,000000,12.28,12.43,12.15,12.37,988713,0
+EYE.US,D,20250221,000000,12.53,12.57,11.7,11.7,1548948,0
+EYE.US,D,20250224,000000,11.83,11.945,11.52,11.65,1416607,0
+EYE.US,D,20250225,000000,11.7,11.97,11.305,11.44,2540085,0
+EYE.US,D,20250226,000000,13.5,13.84,12.58,12.77,3728479,0
+EYE.US,D,20250227,000000,12.77,12.87,12.22,12.37,1612585,0
+EYE.US,D,20250228,000000,12.37,12.89,12.31,12.71,1636969,0
+EYE.US,D,20250303,000000,12.75,13.165,12.64,12.66,1888399,0
+EYE.US,D,20250304,000000,12.39,12.48,12.05,12.09,1487238,0
+EYE.US,D,20250305,000000,12.09,12.23,11.895,12.14,1466351,0
+EYE.US,D,20250306,000000,11.98,12.4549,11.65,11.72,1399263,0
+EYE.US,D,20250307,000000,11.68,12.485,11.38,12.16,1993150,0
+EYE.US,D,20250310,000000,12.05,12.37,11.67,11.67,2268341,0
+EYE.US,D,20250311,000000,11.7,12.375,11.38,12.22,1937868,0
+EYE.US,D,20250312,000000,12.38,12.38,11.57,11.91,1827377,0
+EYE.US,D,20250313,000000,11.86,11.86,11.375,11.56,1019903,0
+EYE.US,D,20250314,000000,11.71,11.765,11.545,11.65,727393,0
+EYE.US,D,20250317,000000,11.65,12.18,11.53,12.06,1063979,0
+EYE.US,D,20250318,000000,11.86,12.21,11.635,12.08,1492762,0
+EYE.US,D,20250319,000000,12.1,12.8,12.05,12.66,2778834,0
+EYE.US,D,20250320,000000,12.5,12.91,12.35,12.82,1729032,0
+EYE.US,D,20250321,000000,12.57,13.09,12.365,13.02,2552140,0
+EYE.US,D,20250324,000000,13.15,13.685,13.13,13.61,1587364,0
+EYE.US,D,20250325,000000,13.52,13.72,13.225,13.46,1503142,0
+EYE.US,D,20250326,000000,13.44,13.55,13.25,13.36,1173165,0
+EYE.US,D,20250327,000000,13.35,13.425,13.17,13.26,1242977,0
+EYE.US,D,20250328,000000,13.25,13.315,12.65,12.82,1587221,0
+EYE.US,D,20250331,000000,12.67,12.875,12.5,12.78,1053889,0
+EYE.US,D,20250401,000000,12.68,12.94,12.54,12.8,918683,0
+EYE.US,D,20250402,000000,12.61,13.11,12.535,12.88,1305786,0
+EYE.US,D,20250403,000000,12.27,12.27,11.09,11.335,2708438,0
+EYE.US,D,20250404,000000,10.92,11.465,10.505,11.31,2452388,0
+EYE.US,D,20250407,000000,10.8,12.005,10.55,11.35,2671766,0
+EYE.US,D,20250408,000000,11.7,12.2,10.74,10.88,2097307,0
+EYE.US,D,20250409,000000,10.69,12.1,10.45,11.9,3289103,0
+EYE.US,D,20250410,000000,11.67,11.775,10.89,11.5,2138981,0
+EYE.US,D,20250411,000000,11.47,11.72,11.07,11.54,1542356,0
+EYE.US,D,20250414,000000,11.7,11.95,11.43,11.84,2568322,0
+EYE.US,D,20250415,000000,11.76,12,11.62,11.66,1490800,0
+EYE.US,D,20250416,000000,11.61,11.755,11.285,11.43,1209952,0
+EYE.US,D,20250417,000000,11.42,11.71,11.36,11.67,1925890,0
+EYE.US,D,20250421,000000,11.49,11.6,10.75,11,2410834,0
+EYE.US,D,20250422,000000,11.14,11.505,10.9,11.48,2096822,0
+EYE.US,D,20250423,000000,11.84,12.365,11.69,11.7,1432581,0
+EYE.US,D,20250424,000000,11.61,12.34,11.505,12.17,2546566,0
+EYE.US,D,20250425,000000,12.2,12.32,11.96,12.3,917294,0
+EYE.US,D,20250428,000000,12.28,12.49,12.12,12.305,1665265,0
+EYE.US,D,20250429,000000,12.16,12.51,11.95,12.29,1787766,0
+EYE.US,D,20250430,000000,12.09,12.4,11.9,12.35,1425527,0
+EYE.US,D,20250501,000000,12.43,12.96,12.43,12.9,3407997,0
+EYE.US,D,20250502,000000,13.06,13.34,13,13.14,2048430,0
+EYE.US,D,20250505,000000,12.99,13.495,12.98,13.25,2564772,0
+EYE.US,D,20250506,000000,13.25,13.5,13.02,13.33,4353535,0
+EYE.US,D,20250507,000000,14.95,15.63,14.38,15.61,11381580,0
+EYE.US,D,20250508,000000,15.98,16.86,15.74,16.68,5681166,0
+EYE.US,D,20250509,000000,17.22,17.26,16.61,17.17,4108661,0
+EYE.US,D,20250512,000000,18.43,18.84,17.985,18.76,4922392,0
+EYE.US,D,20250513,000000,18.74,18.93,18.4,18.86,2854657,0
+EYE.US,D,20250514,000000,18.65,19.41,18.54,18.63,5121744,0
+EYE.US,D,20250515,000000,18.43,18.72,18.1,18.605,2519387,0
+EYE.US,D,20250516,000000,18.69,19.4,18.69,19.22,2782804,0
+EYE.US,D,20250519,000000,18.75,19.37,18.75,19.22,1870004,0
+EYE.US,D,20250520,000000,19.1,19.49,19.095,19.38,2348951,0
+EYE.US,D,20250521,000000,18.99,19.22,18.562,18.65,2319764,0
+EYE.US,D,20250522,000000,18.63,18.78,18.41,18.74,2461644,0
+EYE.US,D,20250523,000000,18.27,19,18.27,18.85,1518696,0
+EYE.US,D,20250527,000000,19.26,19.355,18.89,19.01,1908196,0
+EYE.US,D,20250528,000000,19.13,19.305,18.85,19.24,2851073,0
+EYE.US,D,20250529,000000,19.435,20.155,19.325,19.95,3396598,0
+EYE.US,D,20250530,000000,19.99,20.09,19.66,19.81,2228119,0
+EYE.US,D,20250602,000000,19.84,21.41,19.67,21.19,4257881,0
+EYE.US,D,20250603,000000,21.3,21.73,21.125,21.32,2504182,0
+EYE.US,D,20250604,000000,21.27,21.27,20.59,20.89,2284485,0
+EYE.US,D,20250605,000000,21,21.1,20.66,20.86,2432561,0
+EYE.US,D,20250606,000000,21.01,21.185,20.775,21.03,1818700,0
+EYE.US,D,20250609,000000,21.34,21.385,20.8,21.01,1621573,0
+EYE.US,D,20250610,000000,21.06,21.1,20.685,21.02,1534191,0
+EYE.US,D,20250611,000000,21.11,21.84,21.01,21.48,2369309,0
+EYE.US,D,20250612,000000,21.44,21.52,21.15,21.37,1687810,0
+EYE.US,D,20250613,000000,21.36,21.71,21.17,21.51,2696941,0
+EYE.US,D,20250616,000000,21.57,22.455,21.38,22.35,2624775,0
+EYE.US,D,20250617,000000,22.05,22.48,22.05,22.36,1857857,0
+EYE.US,D,20250618,000000,22.5,23.22,22.38,23,2613981,0
+EYE.US,D,20250620,000000,23.22,23.33,22.67,22.88,2907769,0
+EYE.US,D,20250623,000000,22.7,22.83,21.99,22.69,3413383,0
+EYE.US,D,20250624,000000,22.69,23.155,22.575,23.09,2350295,0
+EYE.US,D,20250625,000000,23.19,23.415,22.9,23.05,2284446,0
+EYE.US,D,20250626,000000,23.095,23.147,22.07,23.06,3845800,0
+EYE.US,D,20250627,000000,23.22,23.41,22.92,23.17,1989706,0
+EYE.US,D,20250630,000000,23.16,23.195,22.615,23.01,2655868,0
+EYE.US,D,20250701,000000,23.04,24.685,23.035,24.2,3651446,0
+EYE.US,D,20250702,000000,24.02,24.3008,23.75,24.16,1770712,0
+EYE.US,D,20250703,000000,24.09,24.17,23.5,23.9,1076297,0
+EYE.US,D,20250707,000000,23.93,24.32,23.23,23.33,2367745,0
+EYE.US,D,20250708,000000,24.58,24.868,23.76,24.73,3605724,0
+EYE.US,D,20250709,000000,24.755,25.285,24.41,25.25,2379450,0
+EYE.US,D,20250710,000000,25.23,25.385,24.5,24.54,2152226,0
+EYE.US,D,20250711,000000,24.58,24.87,24.24,24.46,1368747,0
+EYE.US,D,20250714,000000,24.41,25.23,24.295,25.01,2465770,0
+EYE.US,D,20250715,000000,25.1,25.515,24.845,25.26,2399917,0
+EYE.US,D,20250716,000000,25.45,25.45,24.97,25.34,2294332,0
+EYE.US,D,20250717,000000,25.33,25.41,24.65,25.09,1831710,0
+EYE.US,D,20250718,000000,25.42,25.51,25,25.09,1833917,0
+EYE.US,D,20250721,000000,25.31,25.65,24.87,25.31,1866900,0
+EYE.US,D,20250722,000000,25.35,25.46,24.66,24.99,2080845,0
+EYE.US,D,20250723,000000,25.26,25.54,25.045,25.48,1440767,0
+EYE.US,D,20250724,000000,25.35,25.665,25.22,25.34,1096493,0
+EYE.US,D,20250725,000000,25.36,25.565,24.77,25.02,1390242,0
+EYE.US,D,20250728,000000,25.09,25.09,23.895,24.48,2092838,0
+EYE.US,D,20250729,000000,24.76,24.85,24.11,24.55,1893463,0
+EYE.US,D,20250730,000000,25.2,25.32,24.12,24.44,2018444,0
+EYE.US,D,20250731,000000,24.41,24.49,24.04,24.26,1718171,0
+EYE.US,D,20250801,000000,24.22,24.22,23.66,24.21,1809928,0
+EYE.US,D,20250804,000000,24.59,25.26,24.3,25.07,2291191,0
+EYE.US,D,20250805,000000,25.11,25.32,24.545,24.81,4105954,0
+EYE.US,D,20250806,000000,24.74,25.25,23.2,23.88,4130278,0
+EYE.US,D,20250807,000000,24.34,24.62,23.405,24.17,2740672,0
+EYE.US,D,20250808,000000,24.16,24.43,22.45,22.64,2546444,0
+EYE.US,D,20250811,000000,22.705,22.91,22.276,22.75,2125533,0
+EYE.US,D,20250812,000000,22.75,23.12,22.35,23.02,2649071,0
+EYE.US,D,20250813,000000,23.23,23.8,22.69,23.22,1738836,0
+EYE.US,D,20250814,000000,22.92,23.33,22.73,22.95,1376466,0
+EYE.US,D,20250815,000000,22.96,23,22.575,22.73,1282944,0
+EYE.US,D,20250818,000000,22.69,24.14,22.64,23.87,2564047,0
+EYE.US,D,20250819,000000,24,24.13,23.25,23.61,1086008,0
+EYE.US,D,20250820,000000,23.74,24.235,23.68,24.2,2628462,0
+EYE.US,D,20250821,000000,23.94,24.13,23.47,24.04,2333593,0
+EYE.US,D,20250822,000000,24.23,24.845,23.775,24.83,2657825,0
+EYE.US,D,20250825,000000,24.53,24.615,23.9,23.93,1319588,0
+EYE.US,D,20250826,000000,23.95,24.6,23.71,24.55,1967949,0
+EYE.US,D,20250827,000000,24.26,24.42,23.98,24.39,2450703,0
+EYE.US,D,20250828,000000,24.39,25.05,23.39,23.4,4048554,0
+EYE.US,D,20250829,000000,23.37,23.425,22.65,22.94,2347037,0
+EYE.US,D,20250902,000000,22.505,22.64,21.87,21.94,2330237,0
+EYE.US,D,20250903,000000,21.84,22.8,21.5101,22.79,2739358,0
+EYE.US,D,20250904,000000,23,23.43,22.76,23.11,2611865,0
+EYE.US,D,20250905,000000,23.26,23.54,23.105,23.48,1398275,0
+EYE.US,D,20250908,000000,23.61,23.71,22.93,23.08,995058,0
+EYE.US,D,20250909,000000,23.13,23.445,22.76,22.77,1139757,0
+EYE.US,D,20250910,000000,22.75,22.9,22.33,22.62,1036599,0
+EYE.US,D,20250911,000000,22.87,23.32,22.715,23.26,1143967,0
+EYE.US,D,20250912,000000,23.17,23.45,22.85,22.99,1279556,0
+EYE.US,D,20250915,000000,23.13,23.91,22.93,23.61,1656583,0
+EYE.US,D,20250916,000000,23.55,24.13,23.41,24.03,1875325,0
+EYE.US,D,20250917,000000,24.21,24.953,23.63,24.85,1979310,0
+EYE.US,D,20250918,000000,24.7,26.64,24.7,26.43,4279308,0
+EYE.US,D,20250919,000000,26.35,27.05,25.81,26.92,5651021,0
+EYE.US,D,20250922,000000,27,27,26.02,26.6,2531228,0
+EYE.US,D,20250923,000000,26.63,27.98,26.63,27.33,1720862,0
+EYE.US,D,20250924,000000,27.35,28.45,27.17,28.38,1977375,0
+EYE.US,D,20250925,000000,27.89,28.78,27.36,27.4,2549726,0
+EYE.US,D,20250926,000000,27.45,28.8,27.43,28.54,1680058,0
+EYE.US,D,20250929,000000,28.8453,29.3,28.14,29.24,3762916,0
+EYE.US,D,20250930,000000,29.22,29.36,28.72,29.19,1738396,0
+EYE.US,D,20251001,000000,29.04,29.595,28.74,29.1,1407872,0
+EYE.US,D,20251002,000000,29,29.43,28.42,29.26,1698493,0
+EYE.US,D,20251003,000000,29.43,29.56,28.55,28.87,1283278,0
+EYE.US,D,20251006,000000,28.85,29.005,27.43,28.15,1516165,0
+EYE.US,D,20251007,000000,28.15,28.47,27.11,27.8,1419085,0
+EYE.US,D,20251008,000000,27.8,27.94,26.935,27.54,1734866,0
+EYE.US,D,20251009,000000,27.64,28.1728,27.14,27.38,1252415,0
+EYE.US,D,20251010,000000,27.3,27.325,25.155,25.56,2317660,0
+EYE.US,D,20251013,000000,26.01,26.6493,25.89,26.37,1547144,0
+EYE.US,D,20251014,000000,25.92,26.92,25.86,26.9,1700812,0
+EYE.US,D,20251015,000000,26.96,27.5,26.39,27.15,1329704,0
+EYE.US,D,20251016,000000,27.15,27.65,26.61,27.05,1542829,0
+EYE.US,D,20251017,000000,26.92,27.355,25.8,25.81,2047996,0
+EYE.US,D,20251020,000000,26.05,26.51,25.312,25.49,1649445,0
+EYE.US,D,20251021,000000,25.53,25.68,25.01,25.29,1665605,0
+EYE.US,D,20251022,000000,25.17,25.72,24.83,25.7,1924603,0
+EYE.US,D,20251023,000000,25.59,25.83,25.24,25.61,1229341,0
+EYE.US,D,20251024,000000,25.61,26.18,25.425,25.47,1320894,0
+EYE.US,D,20251027,000000,25.66,26.175,25.44,25.95,1359843,0
+EYE.US,D,20251028,000000,25.97,27,25.5,26.72,1421573,0
+EYE.US,D,20251029,000000,26.82,27.84,26.59,27.02,1786449,0
+EYE.US,D,20251030,000000,26.78,26.85,25.83,26.26,1891378,0
+EYE.US,D,20251031,000000,26.21,26.29,25.69,25.75,1640988,0
+EYE.US,D,20251103,000000,25.69,26.75,25.438,26.38,1772148,0
+EYE.US,D,20251104,000000,26.25,26.35,25.32,25.6,2629442,0
+EYE.US,D,20251105,000000,23.28,25.48,22,24.7,5000598,0
+EYE.US,D,20251106,000000,24.6,24.6,23.02,23.475,2559702,0
+EYE.US,D,20251107,000000,23.43,24.75,23.275,24.13,2019456,0
+EYE.US,D,20251110,000000,24.47,24.78,23.8,24.14,1552355,0
+EYE.US,D,20251111,000000,24.05,24.26,23.48,24.13,1080563,0
+EYE.US,D,20251112,000000,24.32,24.91,24.075,24.74,1639821,0
+EYE.US,D,20251113,000000,24.73,24.9,23.405,23.67,1167881,0
+EYE.US,D,20251114,000000,23.1,24.1,22.83,23.7,1804846,0
+EYE.US,D,20251117,000000,23.98,25.69,23.7,24.46,3263025,0
+EYE.US,D,20251118,000000,24.85,25.79,24.34,24.91,2224293,0
+EYE.US,D,20251119,000000,25,25.28,24.23,24.72,1481619,0
+EYE.US,D,20251120,000000,25.13,25.7,24.53,24.59,1409147,0
+EYE.US,D,20251121,000000,24.45,26.63,24.2042,26.59,2318296,0
+EYE.US,D,20251124,000000,26.6,28.22,26.26,27.99,2928874,0
+EYE.US,D,20251125,000000,27.935,28.84,27.39,28.4,1524306,0
+EYE.US,D,20251126,000000,28.45,29.24,28.42,29.01,1499407,0
+EYE.US,D,20251128,000000,28.99,29.075,28.55,28.85,560839,0
+EYE.US,D,20251201,000000,28.24,28.65,27.915,27.99,1061867,0
+EYE.US,D,20251202,000000,27.99,28.355,27.54,27.92,1098677,0
+EYE.US,D,20251203,000000,28.03,29.05,27.67,28.52,2130398,0
+EYE.US,D,20251204,000000,28.45,28.87,27.63,28.15,963813,0
+EYE.US,D,20251205,000000,28.21,29.36,27.93,29.28,1407479,0
+EYE.US,D,20251208,000000,29.6,29.65,28,28.25,1826557,0
+EYE.US,D,20251209,000000,28.29,29.2,28.07,28.83,1199123,0
+EYE.US,D,20251210,000000,29.17,29.87,28.28,29.46,1686785,0
+EYE.US,D,20251211,000000,29.4,29.76,28.705,29.25,1165988,0
+EYE.US,D,20251212,000000,29.39,29.74,28.595,28.83,1170262,0
+EYE.US,D,20251215,000000,28.91,29.39,28.53,28.92,1339898,0
+EYE.US,D,20251216,000000,28.71,28.96,28.05,28.6,889502,0
+EYE.US,D,20251217,000000,28.65,29.11,28.3,28.4,759205,0
+EYE.US,D,20251218,000000,28.78,28.78,27.4,28.18,1290046,0
+EYE.US,D,20251219,000000,28.11,29.145,27.69,28.63,3699588,0
+EYE.US,D,20251222,000000,28.75,29.45,28.535,29.09,857363,0
+EYE.US,D,20251223,000000,28.98,29.12,27.95,28.05,997309,0
+EYE.US,D,20251224,000000,28.1,28.805,27.7,28.3,395411,0
+EYE.US,D,20251226,000000,28.05,28.305,27.78,28,617010,0
+EYE.US,D,20251229,000000,27.83,27.83,26.37,26.56,1542315,0
+EYE.US,D,20251230,000000,26.54,26.54,25.91,25.94,819228,0
+EYE.US,D,20251231,000000,25.97,26.2,25.57,25.82,952911,0
+EYE.US,D,20260102,000000,26.13,26.51,25.88,25.95,1238325,0
+EYE.US,D,20260105,000000,25.92,26.635,25.7362,26.12,1281341,0
+EYE.US,D,20260106,000000,26.04,27.305,25.68,27.08,1533981,0
+EYE.US,D,20260107,000000,27.09,27.89,26.42,26.49,958915,0
+EYE.US,D,20260108,000000,26.3,27.185,26.09,26.69,723931,0
+EYE.US,D,20260109,000000,26.77,27.38,25.73,26.34,1112584,0
+EYE.US,D,20260112,000000,26.07,27.5,25.61,27.42,1073859,0
+EYE.US,D,20260113,000000,27.59,28.64,27.4,28.5,1324256,0
+EYE.US,D,20260114,000000,28.44,28.68,27.79,28.51,1269799,0
+EYE.US,D,20260115,000000,28.62,30.02,28.33,29.43,1628970,0
+EYE.US,D,20260116,000000,29.43,29.435,27.9004,28.01,1256761,0
+EYE.US,D,20260120,000000,27.2,27.82,26.83,27.19,839920,0
+EYE.US,D,20260121,000000,27.46,27.935,26.69,27.21,963473,0
+EYE.US,D,20260122,000000,27.28,27.63,26.75,26.76,759149,0
+EYE.US,D,20260123,000000,26.65,27.24,25.95,26.66,1237454,0
+EYE.US,D,20260126,000000,26.66,26.81,26.28,26.38,973368,0
+EYE.US,D,20260127,000000,26.52,26.595,25.81,26.4,1007495,0
+EYE.US,D,20260128,000000,26.53,26.75,25.47,25.73,1105391,0
+EYE.US,D,20260129,000000,25.75,26.87,25.61,26.54,1628178,0
+EYE.US,D,20260130,000000,26.21,26.78,25.685,26.35,1729440,0
+EYE.US,D,20260202,000000,26.25,27.25,26.205,27.07,1367003,0
+EYE.US,D,20260203,000000,27.23,27.9,26.71,27.35,1474889,0
+EYE.US,D,20260204,000000,27.35,27.72,26.53,27.42,1106794,0
+EYE.US,D,20260205,000000,27.4,27.69,26.55,27.62,1457028,0
+EYE.US,D,20260206,000000,27.81,29.04,26.8,28.92,1139302,0
+EYE.US,D,20260209,000000,28.9,28.905,28.085,28.7,713535,0
+EYE.US,D,20260210,000000,28.28,28.35,27.5506,27.77,898915,0
+EYE.US,D,20260211,000000,28.18,28.41,27.12,28.19,1032558,0
+EYE.US,D,20260212,000000,28.73,29.28,27.5,27.99,859762,0
+EYE.US,D,20260213,000000,27.79,28.69,27.43,28.22,721278,0
+EYE.US,D,20260217,000000,28.25,28.3,27.43,27.76,850158,0
+EYE.US,D,20260218,000000,27.775,28.2,26.87,27.06,1905327,0
diff --git a/daily/us/nasdaq stocks/1/factw.us.txt b/daily/us/nasdaq stocks/1/factw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..128789ce4ab1fcc8b2635041d141f78e3ff9a9ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/factw.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FACTW.US,D,20241227,000000,0.17,0.17,0.1401,0.1401,205025,0
+FACTW.US,D,20241230,000000,0.145,0.15,0.145,0.15,204745,0
+FACTW.US,D,20250102,000000,0.15,0.15,0.15,0.15,20200,0
+FACTW.US,D,20250103,000000,0.148,0.16,0.148,0.16,37145,0
+FACTW.US,D,20250110,000000,0.16,0.16,0.16,0.16,21771,0
+FACTW.US,D,20250117,000000,0.184,0.2,0.18,0.18,4042,0
+FACTW.US,D,20250122,000000,0.181,0.181,0.181,0.181,600,0
+FACTW.US,D,20250123,000000,0.18,0.18,0.176,0.18,1000,0
+FACTW.US,D,20250130,000000,0.165,0.165,0.165,0.165,50000,0
+FACTW.US,D,20250207,000000,0.18,0.18,0.18,0.18,26000,0
+FACTW.US,D,20250210,000000,0.18,0.18,0.18,0.18,25100,0
+FACTW.US,D,20250211,000000,0.18,0.18,0.18,0.18,3000,0
+FACTW.US,D,20250212,000000,0.18,0.18,0.18,0.18,286000,0
+FACTW.US,D,20250213,000000,0.2,0.2,0.18,0.18,26010,0
+FACTW.US,D,20250225,000000,0.18,0.2,0.18,0.2,25086,0
+FACTW.US,D,20250226,000000,0.2,0.2,0.2,0.2,4490,0
+FACTW.US,D,20250227,000000,0.181136,0.2,0.181136,0.2,4926,0
+FACTW.US,D,20250304,000000,0.21,0.21,0.21,0.21,100,0
+FACTW.US,D,20250306,000000,0.2,0.2,0.2,0.2,1415,0
+FACTW.US,D,20250307,000000,0.2,0.2,0.2,0.2,198585,0
+FACTW.US,D,20250312,000000,0.201,0.201,0.2,0.2,51001,0
+FACTW.US,D,20250314,000000,0.2,0.2001,0.2,0.2001,400,0
+FACTW.US,D,20250317,000000,0.2,0.2,0.2,0.2,55999,0
+FACTW.US,D,20250326,000000,0.21,0.22,0.2,0.2,134503,0
+FACTW.US,D,20250327,000000,0.18,0.18,0.18,0.18,396,0
+FACTW.US,D,20250407,000000,0.185,0.185,0.18,0.185,11500,0
+FACTW.US,D,20250414,000000,0.1502,0.1503,0.15,0.15,33800,0
+FACTW.US,D,20250415,000000,0.17,0.17,0.17,0.17,1300,0
+FACTW.US,D,20250416,000000,0.18,0.18,0.18,0.18,500,0
+FACTW.US,D,20250417,000000,0.18,0.18,0.17,0.17,3656,0
+FACTW.US,D,20250421,000000,0.18,0.18,0.17,0.17,155545,0
+FACTW.US,D,20250428,000000,0.1919,0.1919,0.1919,0.1919,1060,0
+FACTW.US,D,20250512,000000,0.1901,0.1901,0.1901,0.1901,400,0
+FACTW.US,D,20250515,000000,0.21,0.21,0.21,0.21,860,0
+FACTW.US,D,20250516,000000,0.22,0.23,0.22,0.22,1501,0
+FACTW.US,D,20250519,000000,0.2399,0.2399,0.2399,0.2399,572,0
+FACTW.US,D,20250523,000000,0.21,0.22,0.19,0.2001,124972,0
+FACTW.US,D,20250528,000000,0.2001,0.2001,0.2001,0.2001,200,0
+FACTW.US,D,20250530,000000,0.23,0.25,0.23,0.23,355659,0
+FACTW.US,D,20250602,000000,0.2,0.22,0.2,0.215001,52800,0
+FACTW.US,D,20250603,000000,0.22,0.22,0.2101,0.22,75400,0
+FACTW.US,D,20250604,000000,0.24,0.25,0.217961,0.22,3310,0
+FACTW.US,D,20250606,000000,0.25,0.25,0.235,0.235,700,0
+FACTW.US,D,20250609,000000,0.249999,0.26,0.24,0.25,8992,0
+FACTW.US,D,20250610,000000,0.26,0.26,0.2501,0.2501,490,0
+FACTW.US,D,20250612,000000,0.2608,0.2608,0.2608,0.2608,1990,0
+FACTW.US,D,20250613,000000,0.28,0.28,0.2102,0.2104,1300,0
+FACTW.US,D,20250616,000000,0.28,0.28,0.24505,0.24505,376,0
+FACTW.US,D,20250617,000000,0.265,0.265,0.265,0.265,100,0
+FACTW.US,D,20250618,000000,0.245099,0.2451,0.245099,0.2451,500,0
+FACTW.US,D,20250620,000000,0.2661,0.2661,0.2661,0.2661,100,0
+FACTW.US,D,20250623,000000,0.2661,0.2799,0.2249,0.2799,16400,0
+FACTW.US,D,20250626,000000,0.3,0.3,0.2999,0.2999,224,0
+FACTW.US,D,20250627,000000,0.3,0.3,0.3,0.3,500,0
+FACTW.US,D,20250702,000000,0.3,0.3,0.29,0.29365,1100,0
+FACTW.US,D,20250708,000000,0.3,0.3,0.3,0.3,1241,0
+FACTW.US,D,20250711,000000,0.2568,0.29,0.2568,0.29,300,0
+FACTW.US,D,20250717,000000,0.3,0.3,0.2999,0.2999,200,0
+FACTW.US,D,20250718,000000,0.2568,0.3,0.25005,0.2999,400,0
+FACTW.US,D,20250723,000000,0.2328,0.3,0.2328,0.2999,300,0
+FACTW.US,D,20250724,000000,0.3,0.3,0.25,0.25,32473,0
+FACTW.US,D,20250728,000000,0.2301,0.2301,0.2301,0.2301,100,0
+FACTW.US,D,20250729,000000,0.25,0.25,0.25,0.25,298,0
+FACTW.US,D,20250731,000000,0.24,0.25,0.24,0.2499,810,0
+FACTW.US,D,20250805,000000,0.25,0.25,0.2499,0.2499,220,0
+FACTW.US,D,20250807,000000,0.25,0.25,0.2499,0.2499,201,0
+FACTW.US,D,20250808,000000,0.25,0.25,0.2499,0.2499,200,0
+FACTW.US,D,20250811,000000,0.25,0.25,0.2499,0.2499,223,0
+FACTW.US,D,20250813,000000,0.202,0.2456,0.202,0.2456,406,0
+FACTW.US,D,20250814,000000,0.2474,0.25,0.2474,0.25,200,0
+FACTW.US,D,20250815,000000,0.2515,0.255,0.1752,0.2549,3447,0
+FACTW.US,D,20250822,000000,0.255,0.295,0.255,0.26,35123,0
+FACTW.US,D,20250827,000000,0.288,0.3232,0.288,0.3,19487,0
+FACTW.US,D,20250828,000000,0.31999,0.31999,0.2699,0.2699,1157,0
+FACTW.US,D,20250829,000000,0.2172,0.25,0.20055,0.2499,21100,0
+FACTW.US,D,20250903,000000,0.200599,0.25,0.200599,0.2499,308,0
+FACTW.US,D,20250904,000000,0.25,0.25,0.24999,0.24999,1040,0
+FACTW.US,D,20250905,000000,0.1998,0.25,0.1998,0.25,1001,0
+FACTW.US,D,20250908,000000,0.25,0.25,0.2499,0.2499,301,0
+FACTW.US,D,20250909,000000,0.2122,0.25,0.200599,0.25,7127,0
+FACTW.US,D,20250911,000000,0.2101,0.2101,0.1975,0.2101,8701,0
+FACTW.US,D,20250912,000000,0.2101,0.2101,0.2101,0.2101,141,0
+FACTW.US,D,20250915,000000,0.2304,0.241,0.200849,0.241,1000,0
+FACTW.US,D,20250916,000000,0.2441,0.25,0.2441,0.25,28856,0
+FACTW.US,D,20250917,000000,0.25,0.25,0.25,0.25,520,0
+FACTW.US,D,20250918,000000,0.2356,0.25,0.2356,0.2414,21733,0
+FACTW.US,D,20250919,000000,0.2497,0.2877,0.2309,0.2877,5768,0
+FACTW.US,D,20250922,000000,0.2329,0.25,0.2328,0.2499,16882,0
+FACTW.US,D,20250924,000000,0.348,0.348,0.27,0.27,5181,0
+FACTW.US,D,20250925,000000,0.2941,0.3,0.2941,0.2941,1577,0
+FACTW.US,D,20250926,000000,0.27,0.3039,0.27,0.2901,9360,0
+FACTW.US,D,20250929,000000,0.28,0.312,0.28,0.312,2200,0
+FACTW.US,D,20250930,000000,0.2801,0.2801,0.2605,0.28,17517,0
+FACTW.US,D,20251001,000000,0.3119,0.3179,0.3119,0.3179,800,0
+FACTW.US,D,20251006,000000,0.28,0.28,0.274,0.2799,8100,0
+FACTW.US,D,20251007,000000,0.2649,0.2713,0.2649,0.2713,2140,0
+FACTW.US,D,20251008,000000,0.27,0.44,0.27,0.3702,63837,0
+FACTW.US,D,20251009,000000,0.44,0.44,0.3962,0.3962,2867,0
+FACTW.US,D,20251014,000000,0.4,0.4,0.4,0.4,1001,0
+FACTW.US,D,20251015,000000,0.4513,0.795,0.3645,0.3701,18391,0
+FACTW.US,D,20251016,000000,0.37,0.37,0.3026,0.3487,7916,0
+FACTW.US,D,20251020,000000,0.3666,0.3666,0.36,0.36,5560,0
+FACTW.US,D,20251021,000000,0.31,0.345201,0.3,0.3,15474,0
+FACTW.US,D,20251023,000000,0.3,0.3001,0.3,0.3001,2133,0
+FACTW.US,D,20251024,000000,0.2977,0.3,0.2965,0.3,1400,0
+FACTW.US,D,20251031,000000,0.32,0.7214,0.32,0.352,122324,0
+FACTW.US,D,20251103,000000,0.43,0.43,0.4298,0.4298,646,0
+FACTW.US,D,20251104,000000,0.4296,0.4296,0.3999,0.405,51202,0
+FACTW.US,D,20251105,000000,0.2839,0.4199,0.2839,0.4198,3573,0
+FACTW.US,D,20251107,000000,0.45,0.45,0.43,0.4398,60534,0
+FACTW.US,D,20251113,000000,0.3025,0.52,0.3025,0.52,456,0
+FACTW.US,D,20251118,000000,0.3511,0.5221,0.3511,0.5221,468,0
+FACTW.US,D,20251119,000000,0.4057,0.46,0.4057,0.46,967,0
+FACTW.US,D,20251124,000000,0.4276,0.54,0.41001,0.41001,3278,0
+FACTW.US,D,20251126,000000,0.43,0.4724,0.43,0.43,33882,0
+FACTW.US,D,20251202,000000,0.5001,0.52,0.3524,0.44,94112,0
+FACTW.US,D,20251203,000000,0.4,0.4714,0.3712,0.42,17989,0
+FACTW.US,D,20251205,000000,0.3758,0.5,0.3595,0.3595,2527,0
+FACTW.US,D,20251208,000000,0.4153,0.5,0.32,0.32,8945,0
+FACTW.US,D,20251210,000000,0.35,0.4126,0.3401,0.3601,8500,0
+FACTW.US,D,20251211,000000,0.385801,0.385801,0.3402,0.3403,3150,0
+FACTW.US,D,20251217,000000,0.3403,0.43,0.34,0.34,1676,0
+FACTW.US,D,20251222,000000,0.35,0.3501,0.35,0.3501,347,0
+FACTW.US,D,20251224,000000,0.35,0.36,0.35,0.35,15347,0
+FACTW.US,D,20251226,000000,0.3421,0.3594,0.3421,0.3509,1299,0
+FACTW.US,D,20251229,000000,0.3594,0.3594,0.3594,0.3594,411,0
+FACTW.US,D,20251231,000000,0.41,0.412999,0.35,0.3501,1700,0
+FACTW.US,D,20260102,000000,0.3875,0.426,0.3875,0.426,800,0
+FACTW.US,D,20260105,000000,0.426,0.449,0.41055,0.4258,3255,0
+FACTW.US,D,20260106,000000,0.41,0.41,0.41,0.41,1142,0
+FACTW.US,D,20260108,000000,0.434,0.6115,0.4235,0.52,548560,0
+FACTW.US,D,20260109,000000,0.52,0.59,0.52,0.5211,151306,0
+FACTW.US,D,20260112,000000,0.54,0.55,0.5377,0.5377,5601,0
+FACTW.US,D,20260113,000000,0.52,0.5208,0.52,0.52,24711,0
+FACTW.US,D,20260114,000000,0.5499,0.55,0.5201,0.54,44575,0
+FACTW.US,D,20260115,000000,0.5201,0.55,0.5201,0.55,27289,0
+FACTW.US,D,20260116,000000,0.52,0.59,0.4994,0.5792,125434,0
+FACTW.US,D,20260120,000000,0.5798,0.6051,0.5213,0.5215,55183,0
+FACTW.US,D,20260121,000000,0.5085,0.584,0.50525,0.51,17900,0
+FACTW.US,D,20260122,000000,0.5848,0.5953,0.536,0.536,25686,0
+FACTW.US,D,20260123,000000,0.5756,0.5756,0.5756,0.5756,100,0
+FACTW.US,D,20260126,000000,0.56,0.62,0.5526,0.5526,22970,0
+FACTW.US,D,20260127,000000,0.54,0.64,0.54,0.55,60250,0
+FACTW.US,D,20260128,000000,0.58,0.6,0.58,0.58,45746,0
+FACTW.US,D,20260129,000000,0.58,0.58,0.406,0.5,36475,0
+FACTW.US,D,20260130,000000,0.503,0.5199,0.4408,0.4408,12774,0
+FACTW.US,D,20260202,000000,0.450101,0.5999,0.45,0.5499,10998,0
+FACTW.US,D,20260203,000000,0.5,0.53,0.5,0.5299,12115,0
+FACTW.US,D,20260204,000000,0.53,0.53,0.5,0.5,12933,0
+FACTW.US,D,20260205,000000,0.5,0.5,0.5,0.5,3101,0
+FACTW.US,D,20260206,000000,0.5,0.5678,0.5,0.5678,370,0
+FACTW.US,D,20260209,000000,0.57,0.57,0.57,0.57,702,0
+FACTW.US,D,20260210,000000,0.55,0.55,0.5245,0.5245,610,0
+FACTW.US,D,20260211,000000,0.53,0.53,0.53,0.53,150,0
+FACTW.US,D,20260213,000000,0.4642,0.5038,0.45,0.5038,1228,0
+FACTW.US,D,20260217,000000,0.475,0.475,0.475,0.475,1424,0
diff --git a/daily/us/nasdaq stocks/1/fcncn.us.txt b/daily/us/nasdaq stocks/1/fcncn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bd1fb62e9f610cc3c1c18ba3cc46cd5c2949dc6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcncn.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCN.US,D,20260210,000000,24.95,25,24.9,24.99,386459,0
+FCNCN.US,D,20260211,000000,24.99,25,24.87,24.92,276092,0
+FCNCN.US,D,20260212,000000,24.96,25,24.92,24.99,304037,0
+FCNCN.US,D,20260213,000000,24.97,25.06,24.96,25.01,362207,0
+FCNCN.US,D,20260217,000000,25.0349,25.18,25.01,25.18,435526,0
+FCNCN.US,D,20260218,000000,25.15,25.27,25.15,25.24,383918,0
diff --git a/daily/us/nasdaq stocks/1/feim.us.txt b/daily/us/nasdaq stocks/1/feim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a05b86017554ac822c015cc70a451dbb1e973d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/feim.us.txt	
@@ -0,0 +1,5188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEIM.US,D,20050225,000000,14.937,14.937,14.644,14.878,7887,0
+FEIM.US,D,20050228,000000,14.839,15.366,14.644,14.741,15467,0
+FEIM.US,D,20050301,000000,14.888,14.985,14.741,14.878,6351,0
+FEIM.US,D,20050302,000000,14.878,14.878,14.448,14.644,8195,0
+FEIM.US,D,20050303,000000,14.546,14.732,14.478,14.732,3892,0
+FEIM.US,D,20050304,000000,14.644,14.907,14.644,14.78,8092,0
+FEIM.US,D,20050307,000000,14.888,14.888,14.507,14.81,11882,0
+FEIM.US,D,20050308,000000,14.829,14.829,11.52,11.715,230782,0
+FEIM.US,D,20050309,000000,11.569,11.578,10.641,11.461,108682,0
+FEIM.US,D,20050310,000000,11.451,11.461,11.08,11.285,25199,0
+FEIM.US,D,20050311,000000,11.178,11.266,10.495,11.051,49373,0
+FEIM.US,D,20050314,000000,10.953,11.11,10.788,10.963,16492,0
+FEIM.US,D,20050315,000000,10.836,10.885,10.495,10.885,35852,0
+FEIM.US,D,20050316,000000,10.963,10.963,10.788,10.846,12292,0
+FEIM.US,D,20050317,000000,10.885,11.08,10.885,11.002,1844,0
+FEIM.US,D,20050318,000000,10.983,10.983,10.329,10.524,18643,0
+FEIM.US,D,20050321,000000,10.348,10.446,9.567,10.397,29193,0
+FEIM.US,D,20050322,000000,10.348,10.514,10.348,10.368,8912,0
+FEIM.US,D,20050323,000000,10.495,10.495,10.202,10.202,5019,0
+FEIM.US,D,20050324,000000,10.124,10.329,10.124,10.28,11882,0
+FEIM.US,D,20050328,000000,10.28,10.719,10.241,10.514,15263,0
+FEIM.US,D,20050329,000000,10.456,10.475,10.338,10.338,14750,0
+FEIM.US,D,20050330,000000,10.417,10.641,10.309,10.436,34725,0
+FEIM.US,D,20050331,000000,10.739,10.739,10.397,10.407,23457,0
+FEIM.US,D,20050401,000000,10.299,10.729,10.299,10.504,11780,0
+FEIM.US,D,20050404,000000,10.504,10.524,10.26,10.26,2663,0
+FEIM.US,D,20050405,000000,10.26,10.436,10.114,10.182,8912,0
+FEIM.US,D,20050406,000000,10.182,10.182,10.114,10.124,7682,0
+FEIM.US,D,20050407,000000,10.114,10.172,10.055,10.143,4507,0
+FEIM.US,D,20050408,000000,10.182,10.192,10.104,10.192,6248,0
+FEIM.US,D,20050411,000000,10.202,10.348,10.172,10.172,1434,0
+FEIM.US,D,20050412,000000,10.153,10.299,10.153,10.299,3278,0
+FEIM.US,D,20050413,000000,10.241,10.446,10.065,10.299,3175,0
+FEIM.US,D,20050414,000000,10.153,10.153,9.909,9.987,3995,0
+FEIM.US,D,20050415,000000,10.007,10.182,10.007,10.016,3995,0
+FEIM.US,D,20050418,000000,9.909,10.055,9.762,9.889,17721,0
+FEIM.US,D,20050419,000000,9.899,9.948,9.762,9.821,9936,0
+FEIM.US,D,20050420,000000,9.86,10.153,9.86,9.88,17618,0
+FEIM.US,D,20050421,000000,9.772,10.104,9.772,10.104,13624,0
+FEIM.US,D,20050422,000000,10.007,10.641,9.919,10.641,22638,0
+FEIM.US,D,20050425,000000,10.934,11.129,10.836,11.012,5736,0
+FEIM.US,D,20050426,000000,11.022,11.715,11.022,11.52,12804,0
+FEIM.US,D,20050427,000000,11.324,11.354,11.032,11.149,8092,0
+FEIM.US,D,20050428,000000,11.334,11.539,11.227,11.354,7887,0
+FEIM.US,D,20050429,000000,11.471,11.471,11.08,11.207,1434,0
+FEIM.US,D,20050502,000000,11.471,11.754,11.364,11.754,22228,0
+FEIM.US,D,20050503,000000,11.764,11.764,11.422,11.559,14238,0
+FEIM.US,D,20050504,000000,11.715,11.764,11.334,11.393,11575,0
+FEIM.US,D,20050505,000000,11.227,11.305,10.26,10.856,17618,0
+FEIM.US,D,20050506,000000,10.885,10.914,10.739,10.739,2663,0
+FEIM.US,D,20050509,000000,10.641,10.69,10.495,10.602,2971,0
+FEIM.US,D,20050510,000000,10.719,10.719,10.299,10.543,2151,0
+FEIM.US,D,20050511,000000,10.397,10.534,10.309,10.524,2151,0
+FEIM.US,D,20050512,000000,10.397,10.631,10.397,10.407,512,0
+FEIM.US,D,20050513,000000,10.417,10.651,10.348,10.651,1741,0
+FEIM.US,D,20050516,000000,10.397,11.227,10.387,11.207,2868,0
+FEIM.US,D,20050517,000000,11.227,11.471,11.08,11.422,3073,0
+FEIM.US,D,20050518,000000,11.529,11.686,11.129,11.569,4405,0
+FEIM.US,D,20050519,000000,11.695,11.705,11.5,11.666,2561,0
+FEIM.US,D,20050520,000000,11.666,11.705,11.471,11.666,1434,0
+FEIM.US,D,20050523,000000,11.705,11.705,11.52,11.656,3073,0
+FEIM.US,D,20050524,000000,11.715,11.715,11.529,11.529,1229,0
+FEIM.US,D,20050525,000000,11.529,12.008,11.52,11.774,18643,0
+FEIM.US,D,20050526,000000,11.959,11.959,11.246,11.715,15570,0
+FEIM.US,D,20050527,000000,11.617,11.715,11.52,11.617,1229,0
+FEIM.US,D,20050531,000000,10.983,11.51,10.983,11.422,14033,0
+FEIM.US,D,20050601,000000,11.422,11.813,11.422,11.666,5429,0
+FEIM.US,D,20050602,000000,11.783,11.783,11.227,11.569,6351,0
+FEIM.US,D,20050603,000000,11.471,11.715,11.471,11.715,6351,0
+FEIM.US,D,20050606,000000,11.764,11.764,11.324,11.471,23867,0
+FEIM.US,D,20050607,000000,11.227,12.886,11.032,11.715,77644,0
+FEIM.US,D,20050608,000000,11.715,11.764,11.715,11.764,307,0
+FEIM.US,D,20050609,000000,11.715,11.715,11.52,11.52,615,0
+FEIM.US,D,20050610,000000,11.422,11.52,11.227,11.52,11165,0
+FEIM.US,D,20050613,000000,11.666,11.715,11.373,11.617,5122,0
+FEIM.US,D,20050614,000000,11.91,12.496,11.754,11.754,60845,0
+FEIM.US,D,20050615,000000,11.813,11.969,11.754,11.881,32369,0
+FEIM.US,D,20050616,000000,11.813,11.998,11.764,11.959,11882,0
+FEIM.US,D,20050617,000000,11.861,12.603,11.861,12.603,11677,0
+FEIM.US,D,20050620,000000,12.642,12.642,12.418,12.594,11575,0
+FEIM.US,D,20050621,000000,12.301,12.623,12.252,12.623,11063,0
+FEIM.US,D,20050622,000000,12.642,12.691,11.959,12.447,17823,0
+FEIM.US,D,20050623,000000,12.447,12.594,12.203,12.545,10551,0
+FEIM.US,D,20050624,000000,12.476,12.476,12.105,12.447,13419,0
+FEIM.US,D,20050627,000000,12.447,12.447,12.105,12.398,19257,0
+FEIM.US,D,20050628,000000,12.398,12.769,12.398,12.769,11165,0
+FEIM.US,D,20050629,000000,12.779,12.935,12.398,12.847,15365,0
+FEIM.US,D,20050630,000000,12.721,12.799,12.662,12.691,8092,0
+FEIM.US,D,20050701,000000,12.76,12.847,12.594,12.691,5019,0
+FEIM.US,D,20050705,000000,12.838,12.838,12.691,12.691,1434,0
+FEIM.US,D,20050706,000000,12.701,12.701,12.642,12.691,2766,0
+FEIM.US,D,20050707,000000,12.789,13.423,12.447,12.496,36261,0
+FEIM.US,D,20050708,000000,12.594,12.594,11.715,12.057,15775,0
+FEIM.US,D,20050711,000000,11.813,11.813,11.246,11.617,14955,0
+FEIM.US,D,20050712,000000,11.471,11.51,10.856,11.08,16287,0
+FEIM.US,D,20050713,000000,10.983,11.207,10.983,11.032,4917,0
+FEIM.US,D,20050714,000000,10.934,11.393,10.934,11.324,5839,0
+FEIM.US,D,20050715,000000,11.324,11.383,11.227,11.305,8502,0
+FEIM.US,D,20050718,000000,11.305,11.324,11.227,11.324,4097,0
+FEIM.US,D,20050719,000000,11.324,11.686,11.324,11.52,15263,0
+FEIM.US,D,20050720,000000,11.666,11.715,11.422,11.422,8502,0
+FEIM.US,D,20050721,000000,11.432,11.569,11.432,11.52,6761,0
+FEIM.US,D,20050722,000000,11.51,11.51,11.471,11.471,5531,0
+FEIM.US,D,20050725,000000,11.52,11.52,11.481,11.51,1639,0
+FEIM.US,D,20050726,000000,11.49,11.49,11.471,11.49,2766,0
+FEIM.US,D,20050727,000000,11.5,11.52,11.461,11.471,10551,0
+FEIM.US,D,20050728,000000,11.51,11.51,11.276,11.5,28169,0
+FEIM.US,D,20050729,000000,11.471,11.715,11.324,11.715,11780,0
+FEIM.US,D,20050801,000000,11.764,11.959,11.764,11.92,5531,0
+FEIM.US,D,20050802,000000,11.959,11.979,11.715,11.959,1741,0
+FEIM.US,D,20050803,000000,11.959,12.027,11.822,12.027,3585,0
+FEIM.US,D,20050804,000000,12.193,12.193,11.969,11.969,307,0
+FEIM.US,D,20050805,000000,11.734,11.9,11.725,11.9,5941,0
+FEIM.US,D,20050808,000000,11.959,11.979,11.715,11.959,5839,0
+FEIM.US,D,20050809,000000,11.813,11.861,11.734,11.813,2458,0
+FEIM.US,D,20050810,000000,11.725,11.959,11.725,11.94,1229,0
+FEIM.US,D,20050811,000000,11.813,11.852,11.715,11.725,4507,0
+FEIM.US,D,20050812,000000,11.725,11.813,11.715,11.783,819,0
+FEIM.US,D,20050815,000000,11.783,11.783,11.715,11.715,3278,0
+FEIM.US,D,20050816,000000,11.803,11.803,11.617,11.627,21921,0
+FEIM.US,D,20050817,000000,11.764,11.764,11.471,11.481,6453,0
+FEIM.US,D,20050818,000000,11.559,11.666,11.129,11.276,12394,0
+FEIM.US,D,20050819,000000,11.227,11.715,11.227,11.715,12599,0
+FEIM.US,D,20050822,000000,11.803,11.813,11.471,11.471,1639,0
+FEIM.US,D,20050823,000000,11.442,11.52,11.412,11.412,1332,0
+FEIM.US,D,20050824,000000,11.471,11.813,11.422,11.813,7990,0
+FEIM.US,D,20050825,000000,11.715,11.715,11.432,11.715,6658,0
+FEIM.US,D,20050826,000000,11.617,12.154,11.471,12.154,9219,0
+FEIM.US,D,20050829,000000,12.008,12.174,11.715,12.105,8604,0
+FEIM.US,D,20050830,000000,12.154,12.154,11.715,11.871,2458,0
+FEIM.US,D,20050831,000000,11.813,11.852,11.637,11.647,3483,0
+FEIM.US,D,20050901,000000,11.705,11.91,11.461,11.608,13214,0
+FEIM.US,D,20050902,000000,11.686,11.715,11.676,11.686,1127,0
+FEIM.US,D,20050906,000000,11.764,11.822,11.686,11.705,7273,0
+FEIM.US,D,20050907,000000,11.686,11.715,11.686,11.715,5429,0
+FEIM.US,D,20050908,000000,11.91,11.91,11.715,11.871,6044,0
+FEIM.US,D,20050909,000000,12.105,12.398,11.91,12.105,7990,0
+FEIM.US,D,20050912,000000,12.301,12.545,12.252,12.252,4302,0
+FEIM.US,D,20050913,000000,12.252,12.691,12.252,12.564,8297,0
+FEIM.US,D,20050914,000000,12.447,12.691,12.057,12.057,6556,0
+FEIM.US,D,20050915,000000,12.301,12.301,12.262,12.262,819,0
+FEIM.US,D,20050916,000000,12.105,12.125,11.647,11.813,10755,0
+FEIM.US,D,20050919,000000,11.715,11.715,11.617,11.666,6146,0
+FEIM.US,D,20050920,000000,11.715,11.715,11.285,11.324,3790,0
+FEIM.US,D,20050921,000000,11.295,11.295,10.856,10.973,10858,0
+FEIM.US,D,20050922,000000,10.993,11.022,10.739,10.993,8092,0
+FEIM.US,D,20050923,000000,10.856,11.022,10.739,10.778,4917,0
+FEIM.US,D,20050926,000000,10.875,11.012,10.397,10.543,8809,0
+FEIM.US,D,20050927,000000,10.397,11.022,10.358,10.983,7170,0
+FEIM.US,D,20050928,000000,10.905,10.905,10.495,10.788,8912,0
+FEIM.US,D,20050929,000000,10.7,10.934,10.622,10.836,4097,0
+FEIM.US,D,20050930,000000,10.934,10.934,10.348,10.641,11985,0
+FEIM.US,D,20051003,000000,10.495,10.641,10.397,10.641,8707,0
+FEIM.US,D,20051004,000000,10.446,10.495,10.251,10.348,12292,0
+FEIM.US,D,20051005,000000,10.543,10.69,10.495,10.67,5839,0
+FEIM.US,D,20051006,000000,10.7,10.7,10.446,10.69,1024,0
+FEIM.US,D,20051007,000000,10.592,10.592,10.202,10.368,14648,0
+FEIM.US,D,20051010,000000,10.251,10.251,10.055,10.153,4097,0
+FEIM.US,D,20051011,000000,10.251,10.436,10.124,10.407,5224,0
+FEIM.US,D,20051012,000000,10.592,10.592,9.958,10.133,5941,0
+FEIM.US,D,20051013,000000,9.958,10.251,9.899,10.241,10551,0
+FEIM.US,D,20051014,000000,10.348,10.641,10.26,10.446,6453,0
+FEIM.US,D,20051017,000000,10.397,10.485,10.26,10.485,4917,0
+FEIM.US,D,20051018,000000,10.485,10.485,10.007,10.397,1229,0
+FEIM.US,D,20051019,000000,10.251,10.397,10.065,10.251,6556,0
+FEIM.US,D,20051020,000000,10.543,10.573,10.436,10.436,5941,0
+FEIM.US,D,20051021,000000,10.446,10.446,10.251,10.251,1639,0
+FEIM.US,D,20051024,000000,10.153,10.436,10.007,10.348,5019,0
+FEIM.US,D,20051025,000000,10.348,10.397,10.202,10.397,6761,0
+FEIM.US,D,20051026,000000,10.397,10.446,10.299,10.397,2561,0
+FEIM.US,D,20051027,000000,10.446,10.446,10.104,10.348,3790,0
+FEIM.US,D,20051028,000000,10.299,10.622,10.251,10.563,10653,0
+FEIM.US,D,20051031,000000,10.69,10.739,10.641,10.641,2254,0
+FEIM.US,D,20051101,000000,10.739,11.412,10.739,11.227,19155,0
+FEIM.US,D,20051102,000000,11.227,11.412,11.032,11.412,6453,0
+FEIM.US,D,20051103,000000,11.412,11.705,11.276,11.422,3892,0
+FEIM.US,D,20051104,000000,11.471,11.891,11.383,11.891,10346,0
+FEIM.US,D,20051107,000000,11.891,12.008,11.891,12.008,8400,0
+FEIM.US,D,20051108,000000,11.979,12.047,11.617,11.969,5531,0
+FEIM.US,D,20051109,000000,11.813,12.027,11.813,11.979,6761,0
+FEIM.US,D,20051110,000000,11.979,12.047,11.969,11.979,4405,0
+FEIM.US,D,20051111,000000,11.988,12.301,11.969,12.232,4507,0
+FEIM.US,D,20051114,000000,12.008,12.027,11.998,12.027,6761,0
+FEIM.US,D,20051115,000000,12.203,12.223,11.715,11.959,8502,0
+FEIM.US,D,20051116,000000,12.008,12.193,12.008,12.018,2971,0
+FEIM.US,D,20051117,000000,11.822,11.959,11.725,11.803,4097,0
+FEIM.US,D,20051118,000000,11.861,11.861,11.432,11.617,7580,0
+FEIM.US,D,20051121,000000,11.695,11.695,10.934,11.08,10551,0
+FEIM.US,D,20051122,000000,10.983,10.983,10.543,10.748,17823,0
+FEIM.US,D,20051123,000000,10.641,10.641,10.329,10.475,19667,0
+FEIM.US,D,20051125,000000,10.446,10.543,10.26,10.417,3995,0
+FEIM.US,D,20051128,000000,10.348,10.348,10.055,10.153,30218,0
+FEIM.US,D,20051129,000000,10.055,10.153,9.909,9.928,11268,0
+FEIM.US,D,20051130,000000,9.938,10.007,9.86,9.958,9014,0
+FEIM.US,D,20051201,000000,9.86,10.055,9.811,9.958,27247,0
+FEIM.US,D,20051202,000000,10.055,10.055,9.841,10.007,3892,0
+FEIM.US,D,20051205,000000,10.007,10.007,9.762,10.007,20384,0
+FEIM.US,D,20051206,000000,9.909,10.065,9.86,10.065,13009,0
+FEIM.US,D,20051207,000000,10.007,10.153,9.958,10.153,9014,0
+FEIM.US,D,20051208,000000,10.055,10.251,9.919,10.075,25711,0
+FEIM.US,D,20051209,000000,10.007,10.202,9.919,9.958,14033,0
+FEIM.US,D,20051212,000000,10.007,10.055,9.665,9.831,18950,0
+FEIM.US,D,20051213,000000,9.909,10.495,9.821,10.495,21613,0
+FEIM.US,D,20051214,000000,10.983,11.227,10.788,10.983,37798,0
+FEIM.US,D,20051215,000000,10.983,10.983,10.446,10.446,21716,0
+FEIM.US,D,20051216,000000,10.348,10.739,10.348,10.524,5634,0
+FEIM.US,D,20051219,000000,10.739,10.739,10.182,10.202,14648,0
+FEIM.US,D,20051220,000000,10.104,10.153,9.958,10.104,10653,0
+FEIM.US,D,20051221,000000,10.153,10.153,9.841,10.104,9014,0
+FEIM.US,D,20051222,000000,9.88,10.055,9.811,9.958,31242,0
+FEIM.US,D,20051223,000000,9.889,9.958,9.831,9.899,10243,0
+FEIM.US,D,20051227,000000,9.782,9.958,9.762,9.782,13624,0
+FEIM.US,D,20051228,000000,9.772,10.026,9.772,10.026,2971,0
+FEIM.US,D,20051229,000000,9.958,10.329,9.909,10.202,6863,0
+FEIM.US,D,20051230,000000,10.202,10.251,9.997,10.241,17004,0
+FEIM.US,D,20060103,000000,10.251,10.495,10.016,10.495,14136,0
+FEIM.US,D,20060104,000000,10.504,10.641,10.446,10.543,5122,0
+FEIM.US,D,20060105,000000,10.69,10.739,10.504,10.641,10038,0
+FEIM.US,D,20060106,000000,10.641,10.729,10.641,10.729,9936,0
+FEIM.US,D,20060109,000000,10.729,10.729,10.661,10.68,12087,0
+FEIM.US,D,20060110,000000,10.729,10.739,10.651,10.7,9219,0
+FEIM.US,D,20060111,000000,10.739,10.739,10.69,10.719,6248,0
+FEIM.US,D,20060112,000000,10.69,11.276,10.495,10.993,32676,0
+FEIM.US,D,20060113,000000,11.032,11.959,11.032,11.422,26120,0
+FEIM.US,D,20060117,000000,11.705,12.203,11.705,12.057,23662,0
+FEIM.US,D,20060118,000000,12.096,12.203,11.959,11.988,12497,0
+FEIM.US,D,20060119,000000,11.959,11.969,11.959,11.959,8604,0
+FEIM.US,D,20060120,000000,12.057,12.203,11.959,12.105,12394,0
+FEIM.US,D,20060123,000000,12.203,12.203,11.959,11.959,6556,0
+FEIM.US,D,20060124,000000,12.057,12.145,11.92,12.145,32676,0
+FEIM.US,D,20060125,000000,12.145,12.145,11.988,11.988,3278,0
+FEIM.US,D,20060126,000000,12.154,12.193,12.008,12.193,8502,0
+FEIM.US,D,20060127,000000,12.203,12.301,11.959,12.076,7785,0
+FEIM.US,D,20060130,000000,12.027,12.027,11.617,11.705,8707,0
+FEIM.US,D,20060131,000000,11.715,11.715,11.324,11.52,10141,0
+FEIM.US,D,20060201,000000,11.373,11.715,10.739,11.324,83176,0
+FEIM.US,D,20060202,000000,11.422,11.422,11.198,11.227,5019,0
+FEIM.US,D,20060203,000000,11.471,11.666,11.334,11.52,11780,0
+FEIM.US,D,20060206,000000,11.52,11.656,11.471,11.656,11063,0
+FEIM.US,D,20060207,000000,11.656,12.203,11.656,11.959,34418,0
+FEIM.US,D,20060208,000000,12.008,12.886,11.91,12.301,29193,0
+FEIM.US,D,20060209,000000,12.496,12.935,12.398,12.447,12292,0
+FEIM.US,D,20060210,000000,12.633,12.642,12.603,12.633,3380,0
+FEIM.US,D,20060213,000000,12.447,12.545,12.301,12.545,5531,0
+FEIM.US,D,20060214,000000,12.545,12.642,12.545,12.584,9117,0
+FEIM.US,D,20060215,000000,12.447,12.447,11.813,12.359,16901,0
+FEIM.US,D,20060216,000000,12.398,12.408,12.32,12.408,8707,0
+FEIM.US,D,20060217,000000,12.398,12.789,12.398,12.594,31549,0
+FEIM.US,D,20060221,000000,12.691,12.711,12.691,12.691,36056,0
+FEIM.US,D,20060222,000000,12.642,12.838,12.642,12.789,6146,0
+FEIM.US,D,20060223,000000,12.642,12.681,12.545,12.681,10346,0
+FEIM.US,D,20060224,000000,12.691,12.691,12.672,12.681,3073,0
+FEIM.US,D,20060227,000000,12.681,12.691,12.398,12.681,9117,0
+FEIM.US,D,20060228,000000,12.398,12.691,12.301,12.691,11063,0
+FEIM.US,D,20060301,000000,12.594,12.681,12.398,12.681,3585,0
+FEIM.US,D,20060302,000000,12.594,12.691,12.506,12.642,1332,0
+FEIM.US,D,20060303,000000,12.642,12.828,12.613,12.828,9834,0
+FEIM.US,D,20060306,000000,12.935,13.033,12.691,13.033,19053,0
+FEIM.US,D,20060307,000000,13.033,13.111,12.886,13.033,10448,0
+FEIM.US,D,20060308,000000,12.974,12.974,12.594,12.623,8502,0
+FEIM.US,D,20060309,000000,12.74,12.74,12.301,12.437,39027,0
+FEIM.US,D,20060310,000000,12.359,12.496,12.076,12.447,10551,0
+FEIM.US,D,20060313,000000,12.398,12.691,12.096,12.691,40154,0
+FEIM.US,D,20060314,000000,12.691,13.472,12.691,13.414,23867,0
+FEIM.US,D,20060315,000000,13.345,13.667,13.345,13.667,14136,0
+FEIM.US,D,20060316,000000,13.667,13.863,13.57,13.736,13214,0
+FEIM.US,D,20060317,000000,13.863,14.009,13.628,13.853,8604,0
+FEIM.US,D,20060320,000000,13.863,13.863,13.765,13.765,4405,0
+FEIM.US,D,20060321,000000,13.57,13.619,13.443,13.453,7682,0
+FEIM.US,D,20060322,000000,13.375,13.375,13.179,13.277,31037,0
+FEIM.US,D,20060323,000000,13.179,13.179,12.935,12.984,5224,0
+FEIM.US,D,20060324,000000,12.906,13.228,12.789,13.228,6761,0
+FEIM.US,D,20060327,000000,13.355,13.462,13.082,13.277,12599,0
+FEIM.US,D,20060328,000000,13.082,13.414,13.082,13.414,4712,0
+FEIM.US,D,20060329,000000,13.414,13.648,13.414,13.648,6965,0
+FEIM.US,D,20060330,000000,13.648,13.863,13.609,13.863,26223,0
+FEIM.US,D,20060331,000000,13.716,13.716,13.57,13.667,14341,0
+FEIM.US,D,20060403,000000,13.765,13.96,13.716,13.833,8912,0
+FEIM.US,D,20060404,000000,13.765,13.775,13.667,13.765,4405,0
+FEIM.US,D,20060405,000000,13.667,13.765,13.619,13.667,2458,0
+FEIM.US,D,20060406,000000,13.667,13.667,13.531,13.667,2151,0
+FEIM.US,D,20060407,000000,13.472,13.765,13.423,13.765,5327,0
+FEIM.US,D,20060410,000000,13.892,13.902,13.58,13.765,9117,0
+FEIM.US,D,20060411,000000,13.57,13.589,13.179,13.384,9424,0
+FEIM.US,D,20060412,000000,13.521,13.707,13.414,13.707,15160,0
+FEIM.US,D,20060413,000000,13.628,13.628,13.521,13.619,24686,0
+FEIM.US,D,20060417,000000,13.667,13.765,13.179,13.667,23150,0
+FEIM.US,D,20060418,000000,13.57,13.667,13.57,13.667,2151,0
+FEIM.US,D,20060419,000000,13.57,13.765,13.472,13.619,8297,0
+FEIM.US,D,20060420,000000,13.57,13.667,13.472,13.57,5736,0
+FEIM.US,D,20060421,000000,13.472,13.658,13.472,13.482,6863,0
+FEIM.US,D,20060424,000000,13.521,13.56,13.502,13.521,3995,0
+FEIM.US,D,20060425,000000,13.619,13.619,13.56,13.619,1639,0
+FEIM.US,D,20060426,000000,13.57,13.619,13.453,13.589,29910,0
+FEIM.US,D,20060427,000000,13.531,13.57,13.189,13.218,19155,0
+FEIM.US,D,20060428,000000,13.228,13.521,13.228,13.521,10141,0
+FEIM.US,D,20060501,000000,13.472,13.667,13.218,13.619,33086,0
+FEIM.US,D,20060502,000000,13.57,13.619,13.472,13.521,12292,0
+FEIM.US,D,20060503,000000,13.56,13.716,13.492,13.716,31857,0
+FEIM.US,D,20060504,000000,13.541,14.644,13.541,13.912,124354,0
+FEIM.US,D,20060505,000000,14.351,14.448,13.677,13.755,16082,0
+FEIM.US,D,20060508,000000,13.521,13.521,12.584,13.326,46914,0
+FEIM.US,D,20060509,000000,13.131,13.179,12.935,13.033,19155,0
+FEIM.US,D,20060510,000000,12.935,13.033,12.672,12.74,19462,0
+FEIM.US,D,20060511,000000,12.74,12.74,12.447,12.594,18131,0
+FEIM.US,D,20060512,000000,12.642,12.642,12.398,12.545,18336,0
+FEIM.US,D,20060515,000000,12.398,12.691,12.301,12.496,15365,0
+FEIM.US,D,20060516,000000,12.301,12.398,12.057,12.33,14853,0
+FEIM.US,D,20060517,000000,12.291,12.291,12.008,12.145,4507,0
+FEIM.US,D,20060518,000000,12.301,12.301,11.959,11.959,11063,0
+FEIM.US,D,20060519,000000,11.861,11.949,11.715,11.813,13726,0
+FEIM.US,D,20060522,000000,11.715,11.715,11.276,11.52,27657,0
+FEIM.US,D,20060523,000000,11.422,11.754,11.393,11.715,6044,0
+FEIM.US,D,20060524,000000,11.715,11.715,11.276,11.412,6453,0
+FEIM.US,D,20060525,000000,11.412,11.656,11.285,11.656,17516,0
+FEIM.US,D,20060526,000000,11.715,12.008,11.617,12.008,4917,0
+FEIM.US,D,20060530,000000,11.861,12.125,11.861,12.125,5429,0
+FEIM.US,D,20060531,000000,12.125,12.154,11.871,12.027,3175,0
+FEIM.US,D,20060601,000000,12.145,12.145,12.008,12.008,8297,0
+FEIM.US,D,20060602,000000,11.959,12.008,11.822,11.91,5941,0
+FEIM.US,D,20060605,000000,11.813,12.057,11.666,11.715,19565,0
+FEIM.US,D,20060606,000000,11.715,11.813,11.617,11.715,8809,0
+FEIM.US,D,20060607,000000,11.813,11.813,11.461,11.715,6453,0
+FEIM.US,D,20060608,000000,11.617,11.959,11.422,11.959,11268,0
+FEIM.US,D,20060609,000000,11.959,11.959,11.666,11.715,7273,0
+FEIM.US,D,20060612,000000,11.91,11.91,11.705,11.764,10551,0
+FEIM.US,D,20060613,000000,11.705,11.705,11.578,11.695,6863,0
+FEIM.US,D,20060614,000000,11.705,11.705,11.422,11.569,7273,0
+FEIM.US,D,20060615,000000,11.52,11.52,11.373,11.51,8707,0
+FEIM.US,D,20060616,000000,11.422,11.471,11.324,11.422,4609,0
+FEIM.US,D,20060619,000000,11.324,11.481,11.324,11.422,2766,0
+FEIM.US,D,20060620,000000,11.373,11.461,11.315,11.461,2458,0
+FEIM.US,D,20060621,000000,11.227,11.51,11.227,11.471,19770,0
+FEIM.US,D,20060622,000000,11.51,12.047,11.5,12.047,13828,0
+FEIM.US,D,20060623,000000,11.715,12.154,11.715,12.154,14033,0
+FEIM.US,D,20060626,000000,11.959,12.447,11.813,12.418,8912,0
+FEIM.US,D,20060627,000000,12.252,12.662,12.252,12.633,13931,0
+FEIM.US,D,20060628,000000,12.691,12.691,12.506,12.545,4507,0
+FEIM.US,D,20060629,000000,12.496,12.496,12.105,12.398,19770,0
+FEIM.US,D,20060630,000000,12.252,12.681,12.252,12.672,9629,0
+FEIM.US,D,20060703,000000,12.447,12.496,12.447,12.496,1639,0
+FEIM.US,D,20060705,000000,12.496,12.496,12.232,12.447,3995,0
+FEIM.US,D,20060706,000000,12.398,12.418,12.154,12.203,3278,0
+FEIM.US,D,20060707,000000,12.164,12.389,12.164,12.389,6556,0
+FEIM.US,D,20060710,000000,12.008,12.164,11.91,12.164,17618,0
+FEIM.US,D,20060711,000000,12.164,12.164,12.145,12.154,717,0
+FEIM.US,D,20060712,000000,11.988,12.008,11.91,11.959,1229,0
+FEIM.US,D,20060713,000000,11.715,11.813,11.471,11.617,16799,0
+FEIM.US,D,20060714,000000,11.569,11.656,11.422,11.569,37593,0
+FEIM.US,D,20060717,000000,11.471,11.608,11.227,11.227,21409,0
+FEIM.US,D,20060718,000000,11.373,11.422,11.246,11.373,5941,0
+FEIM.US,D,20060719,000000,11.373,11.608,11.364,11.52,11985,0
+FEIM.US,D,20060720,000000,11.598,11.608,11.451,11.471,5019,0
+FEIM.US,D,20060721,000000,11.334,11.334,11.129,11.129,5941,0
+FEIM.US,D,20060724,000000,11.149,11.227,10.924,11.217,20384,0
+FEIM.US,D,20060725,000000,11.08,11.461,10.963,11.324,11268,0
+FEIM.US,D,20060726,000000,11.373,11.373,11.178,11.178,1741,0
+FEIM.US,D,20060727,000000,11.139,11.373,11.061,11.119,3892,0
+FEIM.US,D,20060728,000000,11.276,12.105,11.276,11.813,11575,0
+FEIM.US,D,20060731,000000,11.715,11.715,11.569,11.666,3278,0
+FEIM.US,D,20060801,000000,11.715,12.203,9.802,11.715,7657,0
+FEIM.US,D,20060802,000000,12.76,12.76,10.543,11.412,11088,0
+FEIM.US,D,20060803,000000,10.543,11.715,10.543,11.715,18086,0
+FEIM.US,D,20060804,000000,11.725,12.35,11.725,12.203,5240,0
+FEIM.US,D,20060807,000000,11.91,11.91,10.641,10.739,23773,0
+FEIM.US,D,20060808,000000,10.651,11.588,10.563,10.758,11983,0
+FEIM.US,D,20060809,000000,10.67,11.588,10.251,11.588,9245,0
+FEIM.US,D,20060810,000000,11.695,11.705,10.358,10.495,16115,0
+FEIM.US,D,20060811,000000,11.022,11.354,10.592,11.246,806,0
+FEIM.US,D,20060814,000000,10.26,11.695,10.26,10.914,2765,0
+FEIM.US,D,20060815,000000,11.09,11.119,10.788,11.08,5558,0
+FEIM.US,D,20060816,000000,10.748,11.549,10.748,11.549,6793,0
+FEIM.US,D,20060817,000000,11.461,11.715,11.461,11.686,2437,0
+FEIM.US,D,20060818,000000,11.471,11.666,11.471,11.666,4017,0
+FEIM.US,D,20060821,000000,11.49,11.549,11.49,11.549,697,0
+FEIM.US,D,20060822,000000,11.471,11.637,11.471,11.637,5288,0
+FEIM.US,D,20060823,000000,11.471,11.715,11.129,11.715,9248,0
+FEIM.US,D,20060824,000000,10.807,11.715,10.807,11.715,4503,0
+FEIM.US,D,20060825,000000,10.993,11.666,10.993,11.49,9937,0
+FEIM.US,D,20060828,000000,11.324,11.432,10.846,11.422,17005,0
+FEIM.US,D,20060829,000000,10.914,11.227,10.914,11.227,17074,0
+FEIM.US,D,20060830,000000,11.246,11.471,11.178,11.471,8187,0
+FEIM.US,D,20060831,000000,11.656,11.715,11.149,11.715,12243,0
+FEIM.US,D,20060901,000000,11.451,11.764,11.451,11.764,17618,0
+FEIM.US,D,20060905,000000,11.276,11.764,11.276,11.608,11249,0
+FEIM.US,D,20060906,000000,11.383,11.637,11.344,11.637,5122,0
+FEIM.US,D,20060907,000000,11.471,11.49,11.324,11.324,4430,0
+FEIM.US,D,20060908,000000,11.324,11.783,11.324,11.559,6105,0
+FEIM.US,D,20060911,000000,11.813,12.213,11.617,12.213,5858,0
+FEIM.US,D,20060912,000000,12.281,12.291,12.018,12.203,12684,0
+FEIM.US,D,20060913,000000,12.203,12.428,11.656,12.428,6347,0
+FEIM.US,D,20060914,000000,11.412,12.408,11.373,11.51,24598,0
+FEIM.US,D,20060915,000000,11.481,12.027,11.412,11.715,17627,0
+FEIM.US,D,20060918,000000,11.549,11.715,11.422,11.422,12832,0
+FEIM.US,D,20060919,000000,11.569,11.91,11.569,11.852,4338,0
+FEIM.US,D,20060920,000000,11.676,11.852,11.276,11.852,16351,0
+FEIM.US,D,20060921,000000,11.334,11.959,11.334,11.959,2759,0
+FEIM.US,D,20060922,000000,11.998,12.389,11.959,12.184,6491,0
+FEIM.US,D,20060925,000000,11.949,12.193,11.764,11.959,13075,0
+FEIM.US,D,20060926,000000,11.725,11.91,11.617,11.91,8717,0
+FEIM.US,D,20060927,000000,11.783,12.389,11.734,12.389,3895,0
+FEIM.US,D,20060928,000000,11.822,12.428,11.822,12.428,5083,0
+FEIM.US,D,20060929,000000,12.428,12.662,11.91,12.633,8434,0
+FEIM.US,D,20061002,000000,12.691,12.896,12.691,12.896,2458,0
+FEIM.US,D,20061003,000000,12.691,12.886,12.691,12.789,5027,0
+FEIM.US,D,20061004,000000,12.681,13.013,12.545,12.701,10766,0
+FEIM.US,D,20061005,000000,12.691,13.179,12.691,13.14,9917,0
+FEIM.US,D,20061006,000000,12.232,13.345,12.232,12.935,5324,0
+FEIM.US,D,20061009,000000,12.486,12.945,12.447,12.945,15996,0
+FEIM.US,D,20061010,000000,12.506,12.935,12.506,12.818,3666,0
+FEIM.US,D,20061011,000000,12.691,13.277,12.691,13.179,6824,0
+FEIM.US,D,20061012,000000,13.179,13.209,12.935,13.209,7712,0
+FEIM.US,D,20061013,000000,12.721,13.414,12.721,13.306,31380,0
+FEIM.US,D,20061016,000000,13.414,13.414,12.808,13.414,8550,0
+FEIM.US,D,20061017,000000,12.847,13.082,12.799,13.052,5706,0
+FEIM.US,D,20061018,000000,12.974,13.179,12.974,13.179,10571,0
+FEIM.US,D,20061019,000000,13.179,13.267,13.091,13.257,7068,0
+FEIM.US,D,20061020,000000,13.277,13.375,13.15,13.306,6632,0
+FEIM.US,D,20061023,000000,13.277,13.58,13.179,13.541,9392,0
+FEIM.US,D,20061024,000000,13.58,13.628,13.111,13.58,122536,0
+FEIM.US,D,20061025,000000,13.58,13.609,13.423,13.57,56396,0
+FEIM.US,D,20061026,000000,13.57,13.667,13.218,13.365,3468,0
+FEIM.US,D,20061027,000000,13.238,13.462,12.994,13.043,2695,0
+FEIM.US,D,20061030,000000,12.779,13.365,12.721,13.296,5569,0
+FEIM.US,D,20061031,000000,12.369,13.023,11.256,13.023,21095,0
+FEIM.US,D,20061101,000000,12.457,13.023,12.457,12.789,4118,0
+FEIM.US,D,20061102,000000,13.277,13.277,12.886,13.14,2157,0
+FEIM.US,D,20061103,000000,13.131,13.131,12.418,12.886,3248,0
+FEIM.US,D,20061106,000000,12.73,13.072,12.73,13.072,1572,0
+FEIM.US,D,20061107,000000,12.652,12.886,12.652,12.867,8330,0
+FEIM.US,D,20061108,000000,12.691,12.691,12.32,12.691,11092,0
+FEIM.US,D,20061109,000000,12.457,12.681,11.861,12.447,18624,0
+FEIM.US,D,20061110,000000,12.193,12.193,11.764,11.764,13386,0
+FEIM.US,D,20061113,000000,11.676,11.891,11.559,11.559,10466,0
+FEIM.US,D,20061114,000000,11.52,11.52,10.748,11.012,34761,0
+FEIM.US,D,20061115,000000,11.012,11.344,10.758,10.768,45404,0
+FEIM.US,D,20061116,000000,10.768,11.129,10.768,11.119,8153,0
+FEIM.US,D,20061117,000000,11.032,11.354,11.032,11.354,5112,0
+FEIM.US,D,20061120,000000,11.237,11.695,11.237,11.49,5040,0
+FEIM.US,D,20061121,000000,11.344,11.94,10.944,11.695,7293,0
+FEIM.US,D,20061122,000000,11.686,11.744,11.686,11.686,2529,0
+FEIM.US,D,20061124,000000,11.412,11.734,11.412,11.734,2356,0
+FEIM.US,D,20061127,000000,11.822,11.94,11.744,11.793,717,0
+FEIM.US,D,20061128,000000,11.91,12.203,11.91,12.115,7006,0
+FEIM.US,D,20061129,000000,12.027,12.027,11.598,11.91,4956,0
+FEIM.US,D,20061130,000000,12.193,12.203,11.93,12.203,2663,0
+FEIM.US,D,20061201,000000,12.203,12.418,12.057,12.34,5292,0
+FEIM.US,D,20061204,000000,12.027,12.281,11.813,12.184,8964,0
+FEIM.US,D,20061205,000000,12.105,12.418,12.076,12.301,4937,0
+FEIM.US,D,20061206,000000,11.959,12.223,11.861,12.105,6536,0
+FEIM.US,D,20061207,000000,12.096,12.33,12.096,12.301,5634,0
+FEIM.US,D,20061208,000000,12.037,12.447,12.037,12.447,2250,0
+FEIM.US,D,20061211,000000,11.783,12.691,11.783,12.555,9376,0
+FEIM.US,D,20061212,000000,12.476,12.691,12.018,12.105,3127,0
+FEIM.US,D,20061213,000000,11.715,12.838,11.715,12.672,202802,0
+FEIM.US,D,20061214,000000,12.34,12.642,12.125,12.642,11358,0
+FEIM.US,D,20061215,000000,12.642,12.642,12.35,12.545,7048,0
+FEIM.US,D,20061218,000000,12.301,12.73,12.301,12.672,9219,0
+FEIM.US,D,20061219,000000,12.476,12.681,12.379,12.594,4144,0
+FEIM.US,D,20061220,000000,12.476,12.584,12.115,12.301,13290,0
+FEIM.US,D,20061221,000000,12.203,12.379,12.154,12.35,15038,0
+FEIM.US,D,20061222,000000,11.813,12.242,11.813,12.203,5488,0
+FEIM.US,D,20061226,000000,12.125,12.34,12.125,12.301,3452,0
+FEIM.US,D,20061227,000000,12.193,12.34,11.725,12.34,19033,0
+FEIM.US,D,20061228,000000,12.184,12.301,12.125,12.164,13329,0
+FEIM.US,D,20061229,000000,12.223,12.223,11.627,11.666,56129,0
+FEIM.US,D,20070103,000000,11.442,11.598,11.344,11.49,10554,0
+FEIM.US,D,20070104,000000,11.237,11.559,11.237,11.559,4015,0
+FEIM.US,D,20070105,000000,11.52,12.008,11.52,11.92,9887,0
+FEIM.US,D,20070108,000000,11.754,11.803,11.578,11.754,5377,0
+FEIM.US,D,20070109,000000,11.656,11.764,11.529,11.529,6044,0
+FEIM.US,D,20070110,000000,11.569,11.686,11.569,11.578,2846,0
+FEIM.US,D,20070111,000000,11.578,11.891,11.422,11.852,33403,0
+FEIM.US,D,20070112,000000,11.861,11.94,11.686,11.783,12650,0
+FEIM.US,D,20070116,000000,11.627,11.91,11.627,11.725,8168,0
+FEIM.US,D,20070117,000000,11.705,11.959,11.637,11.744,43045,0
+FEIM.US,D,20070118,000000,11.725,11.92,11.617,11.676,40371,0
+FEIM.US,D,20070119,000000,11.666,11.695,11.451,11.695,18799,0
+FEIM.US,D,20070122,000000,11.715,12.066,11.647,11.715,4435,0
+FEIM.US,D,20070123,000000,11.813,11.813,11.637,11.666,3677,0
+FEIM.US,D,20070124,000000,11.744,11.793,11.676,11.715,3047,0
+FEIM.US,D,20070125,000000,11.861,11.861,11.686,11.686,615,0
+FEIM.US,D,20070126,000000,11.617,12.369,11.617,12.359,4918,0
+FEIM.US,D,20070129,000000,11.774,11.803,11.637,11.715,16829,0
+FEIM.US,D,20070130,000000,11.656,11.705,11.656,11.705,313,0
+FEIM.US,D,20070131,000000,11.715,11.793,11.695,11.793,7737,0
+FEIM.US,D,20070201,000000,11.578,11.715,11.578,11.695,3353,0
+FEIM.US,D,20070202,000000,11.598,11.715,11.598,11.666,24533,0
+FEIM.US,D,20070205,000000,11.569,11.871,11.422,11.871,7069,0
+FEIM.US,D,20070206,000000,11.715,12.174,11.627,11.637,9626,0
+FEIM.US,D,20070207,000000,11.705,11.715,11.617,11.705,12740,0
+FEIM.US,D,20070208,000000,11.637,11.715,11.383,11.627,10282,0
+FEIM.US,D,20070209,000000,11.676,11.676,11.354,11.432,22218,0
+FEIM.US,D,20070212,000000,11.588,11.588,11.266,11.569,2689,0
+FEIM.US,D,20070213,000000,11.715,11.715,11.237,11.569,5634,0
+FEIM.US,D,20070214,000000,11.266,11.656,11.237,11.442,8475,0
+FEIM.US,D,20070215,000000,11.354,11.686,11.354,11.627,3444,0
+FEIM.US,D,20070216,000000,11.608,11.715,11.373,11.403,24326,0
+FEIM.US,D,20070220,000000,11.334,11.656,11.188,11.49,5100,0
+FEIM.US,D,20070221,000000,11.481,11.529,11.178,11.315,7071,0
+FEIM.US,D,20070222,000000,11.295,11.315,10.846,11.227,13060,0
+FEIM.US,D,20070223,000000,11.178,11.227,11.178,11.217,922,0
+FEIM.US,D,20070226,000000,11.324,11.324,11.051,11.1,9757,0
+FEIM.US,D,20070227,000000,10.944,11.032,10.934,11.022,6837,0
+FEIM.US,D,20070228,000000,10.836,11.1,10.758,10.983,7913,0
+FEIM.US,D,20070301,000000,10.934,11.032,10.934,11.032,717,0
+FEIM.US,D,20070302,000000,10.875,10.934,10.739,10.934,13089,0
+FEIM.US,D,20070305,000000,10.67,10.934,10.67,10.846,5987,0
+FEIM.US,D,20070306,000000,11.002,11.1,10.836,10.934,8723,0
+FEIM.US,D,20070307,000000,10.934,11.002,10.807,10.924,4240,0
+FEIM.US,D,20070308,000000,10.651,10.983,10.651,10.934,7017,0
+FEIM.US,D,20070309,000000,10.885,11.012,10.885,10.993,60656,0
+FEIM.US,D,20070312,000000,10.983,11.012,10.836,11.012,2065,0
+FEIM.US,D,20070313,000000,10.934,10.983,10.807,10.934,3782,0
+FEIM.US,D,20070314,000000,10.973,10.983,9.626,10.866,38299,0
+FEIM.US,D,20070315,000000,10.7,10.924,10.661,10.924,14785,0
+FEIM.US,D,20070316,000000,11.09,11.09,9.928,10.69,68983,0
+FEIM.US,D,20070319,000000,10.934,10.944,10.836,10.944,6391,0
+FEIM.US,D,20070320,000000,10.836,11.012,10.397,10.993,10843,0
+FEIM.US,D,20070321,000000,10.914,11.08,10.914,11.071,8797,0
+FEIM.US,D,20070322,000000,10.846,11.305,10.846,11.305,12820,0
+FEIM.US,D,20070323,000000,11.237,11.237,10.856,10.895,10253,0
+FEIM.US,D,20070326,000000,10.973,11.061,10.914,11.061,3739,0
+FEIM.US,D,20070327,000000,10.895,10.895,10.748,10.797,9766,0
+FEIM.US,D,20070328,000000,10.797,10.836,10.68,10.68,14457,0
+FEIM.US,D,20070329,000000,10.612,10.661,10.495,10.573,10989,0
+FEIM.US,D,20070330,000000,10.465,10.719,10.251,10.7,16536,0
+FEIM.US,D,20070402,000000,10.612,11.207,10.612,11.207,7435,0
+FEIM.US,D,20070403,000000,11.032,11.207,10.963,11.207,1946,0
+FEIM.US,D,20070404,000000,10.953,11.129,10.944,11.129,3278,0
+FEIM.US,D,20070405,000000,11.051,11.217,10.739,10.788,15608,0
+FEIM.US,D,20070409,000000,10.612,10.778,10.612,10.768,4520,0
+FEIM.US,D,20070410,000000,10.622,10.641,10.368,10.446,8576,0
+FEIM.US,D,20070411,000000,10.524,10.924,10.299,10.436,16115,0
+FEIM.US,D,20070412,000000,10.348,10.543,10.338,10.446,10968,0
+FEIM.US,D,20070413,000000,10.524,10.67,10.378,10.446,7224,0
+FEIM.US,D,20070416,000000,10.739,10.748,10.251,10.348,20815,0
+FEIM.US,D,20070417,000000,10.456,10.612,10.251,10.27,4355,0
+FEIM.US,D,20070418,000000,10.514,10.563,10.26,10.26,6586,0
+FEIM.US,D,20070419,000000,10.251,10.378,10.133,10.241,8967,0
+FEIM.US,D,20070420,000000,10.231,10.329,9.987,10.055,12187,0
+FEIM.US,D,20070423,000000,10.007,10.583,9.977,10.114,14339,0
+FEIM.US,D,20070424,000000,9.977,10.651,9.977,10.397,5070,0
+FEIM.US,D,20070425,000000,10.592,10.68,10.055,10.348,13727,0
+FEIM.US,D,20070426,000000,10.329,10.426,10.27,10.27,4535,0
+FEIM.US,D,20070427,000000,10.27,11.354,10.007,10.651,12705,0
+FEIM.US,D,20070430,000000,10.573,10.924,10.397,10.573,16415,0
+FEIM.US,D,20070501,000000,10.836,10.836,10.348,10.485,5760,0
+FEIM.US,D,20070502,000000,10.446,10.69,10.348,10.543,9109,0
+FEIM.US,D,20070503,000000,10.475,10.709,10.397,10.495,6316,0
+FEIM.US,D,20070504,000000,10.504,10.69,10.348,10.504,6517,0
+FEIM.US,D,20070507,000000,10.592,10.592,10.338,10.338,4729,0
+FEIM.US,D,20070508,000000,10.251,10.27,10.251,10.251,1977,0
+FEIM.US,D,20070509,000000,10.299,10.524,10.26,10.387,6749,0
+FEIM.US,D,20070510,000000,10.504,10.504,10.221,10.221,2176,0
+FEIM.US,D,20070511,000000,10.065,10.514,9.518,10.514,4793,0
+FEIM.US,D,20070514,000000,10.436,10.719,10.192,10.212,4336,0
+FEIM.US,D,20070515,000000,10.241,10.338,10.212,10.212,5224,0
+FEIM.US,D,20070516,000000,10.212,10.397,10.212,10.397,4628,0
+FEIM.US,D,20070517,000000,10.397,10.514,10.221,10.27,3541,0
+FEIM.US,D,20070518,000000,10.387,10.397,10.26,10.28,14365,0
+FEIM.US,D,20070521,000000,10.28,10.348,10.27,10.28,2354,0
+FEIM.US,D,20070522,000000,10.29,10.309,10.221,10.299,5564,0
+FEIM.US,D,20070523,000000,10.202,10.241,10.124,10.231,2971,0
+FEIM.US,D,20070524,000000,10.114,10.28,9.88,10.212,10846,0
+FEIM.US,D,20070525,000000,10.085,10.241,9.997,10.241,9398,0
+FEIM.US,D,20070529,000000,10.251,10.251,10.114,10.202,5259,0
+FEIM.US,D,20070530,000000,9.821,10.202,9.811,10.182,5273,0
+FEIM.US,D,20070531,000000,10.065,10.29,9.967,10.29,8010,0
+FEIM.US,D,20070601,000000,10.182,10.329,10.182,10.319,6241,0
+FEIM.US,D,20070604,000000,10.202,10.329,10.202,10.28,1890,0
+FEIM.US,D,20070605,000000,10.426,10.641,10.426,10.553,5105,0
+FEIM.US,D,20070606,000000,10.553,10.553,10.348,10.456,1768,0
+FEIM.US,D,20070607,000000,10.358,10.358,10.251,10.251,2747,0
+FEIM.US,D,20070608,000000,10.397,10.397,10.368,10.397,431,0
+FEIM.US,D,20070611,000000,10.28,10.28,10.153,10.241,3790,0
+FEIM.US,D,20070612,000000,10.104,10.251,9.958,9.967,2607,0
+FEIM.US,D,20070613,000000,9.919,10.055,9.762,9.958,4710,0
+FEIM.US,D,20070614,000000,9.958,9.997,9.958,9.997,4798,0
+FEIM.US,D,20070615,000000,10.007,10.192,10.007,10.143,1294,0
+FEIM.US,D,20070618,000000,10.172,10.27,10.163,10.163,809,0
+FEIM.US,D,20070619,000000,10.241,10.241,10.055,10.153,5954,0
+FEIM.US,D,20070621,000000,10.133,10.133,9.714,9.714,3574,0
+FEIM.US,D,20070622,000000,9.977,10.397,9.841,10.397,9173,0
+FEIM.US,D,20070625,000000,10.553,10.553,10.29,10.368,2255,0
+FEIM.US,D,20070626,000000,10.29,10.29,9.714,9.733,20648,0
+FEIM.US,D,20070627,000000,9.723,10.055,9.723,9.967,8705,0
+FEIM.US,D,20070628,000000,10.163,10.27,10.163,10.27,307,0
+FEIM.US,D,20070629,000000,10.241,10.485,10.241,10.29,2356,0
+FEIM.US,D,20070702,000000,10.172,10.338,10.172,10.338,4879,0
+FEIM.US,D,20070703,000000,10.163,10.241,9.948,10.046,3980,0
+FEIM.US,D,20070705,000000,9.938,10.133,9.928,10.036,575,0
+FEIM.US,D,20070706,000000,10.094,10.114,10.007,10.007,1434,0
+FEIM.US,D,20070709,000000,9.928,10.114,9.928,10.007,2112,0
+FEIM.US,D,20070710,000000,10.007,10.319,10.007,10.007,8418,0
+FEIM.US,D,20070711,000000,10.163,10.221,10.065,10.065,5513,0
+FEIM.US,D,20070712,000000,10.241,10.827,10.231,10.739,20601,0
+FEIM.US,D,20070713,000000,10.446,10.914,10.348,10.739,13269,0
+FEIM.US,D,20070716,000000,10.788,10.788,10.251,10.739,17494,0
+FEIM.US,D,20070717,000000,10.543,11.149,10.358,10.993,13975,0
+FEIM.US,D,20070718,000000,10.827,11.11,10.729,11.11,3616,0
+FEIM.US,D,20070719,000000,10.807,11.383,10.807,11.178,5913,0
+FEIM.US,D,20070720,000000,10.856,11.022,10.758,10.934,5753,0
+FEIM.US,D,20070723,000000,10.797,10.924,10.641,10.846,3175,0
+FEIM.US,D,20070724,000000,10.934,10.953,10.622,10.895,3892,0
+FEIM.US,D,20070725,000000,10.719,10.739,10.622,10.739,3995,0
+FEIM.US,D,20070726,000000,10.622,10.622,10.114,10.387,1741,0
+FEIM.US,D,20070727,000000,10.397,10.739,10.397,10.739,3892,0
+FEIM.US,D,20070730,000000,10.612,10.709,10.397,10.495,6959,0
+FEIM.US,D,20070731,000000,10.524,10.739,10.348,10.719,6295,0
+FEIM.US,D,20070801,000000,10.807,10.827,10.631,10.817,2458,0
+FEIM.US,D,20070802,000000,10.67,10.788,10.26,10.788,7816,0
+FEIM.US,D,20070803,000000,10.592,10.817,10.358,10.817,7478,0
+FEIM.US,D,20070806,000000,10.543,10.768,10.368,10.768,5814,0
+FEIM.US,D,20070807,000000,10.592,11.217,10.417,11.217,8120,0
+FEIM.US,D,20070808,000000,11.198,11.198,10.397,10.407,8927,0
+FEIM.US,D,20070809,000000,10.407,10.612,10.007,10.387,6581,0
+FEIM.US,D,20070810,000000,10.094,10.338,10.007,10.338,11727,0
+FEIM.US,D,20070813,000000,10.143,10.319,9.87,10.143,7422,0
+FEIM.US,D,20070814,000000,10.016,10.085,9.85,9.977,3073,0
+FEIM.US,D,20070815,000000,10.055,10.075,9.762,9.87,3787,0
+FEIM.US,D,20070816,000000,9.762,9.86,9.626,9.772,16377,0
+FEIM.US,D,20070817,000000,9.753,9.86,9.587,9.831,6971,0
+FEIM.US,D,20070820,000000,9.743,9.85,9.684,9.85,1606,0
+FEIM.US,D,20070821,000000,9.831,10.114,9.714,9.831,5852,0
+FEIM.US,D,20070822,000000,9.958,10.651,9.958,10.651,7057,0
+FEIM.US,D,20070823,000000,10.563,10.563,10.055,10.465,12822,0
+FEIM.US,D,20070824,000000,10.397,10.407,10.124,10.153,7478,0
+FEIM.US,D,20070827,000000,10.055,10.407,9.841,9.967,22093,0
+FEIM.US,D,20070828,000000,9.919,10.348,9.841,10.348,7785,0
+FEIM.US,D,20070829,000000,10.202,10.299,9.626,9.675,37113,0
+FEIM.US,D,20070830,000000,9.753,9.821,9.4013,9.4306,49300,0
+FEIM.US,D,20070831,000000,9.4208,9.86,9.4208,9.636,12502,0
+FEIM.US,D,20070904,000000,9.636,9.86,9.4403,9.616,15866,0
+FEIM.US,D,20070905,000000,9.675,9.841,9.675,9.733,4978,0
+FEIM.US,D,20070906,000000,9.665,9.762,9.626,9.723,4436,0
+FEIM.US,D,20070907,000000,9.714,9.714,9.3915,9.704,6808,0
+FEIM.US,D,20070910,000000,9.616,9.753,9.3817,9.626,4952,0
+FEIM.US,D,20070911,000000,10.172,10.319,9.636,10.163,17351,0
+FEIM.US,D,20070912,000000,9.958,10.251,9.665,9.86,62460,0
+FEIM.US,D,20070913,000000,10.007,10.007,9.675,9.811,16329,0
+FEIM.US,D,20070914,000000,9.997,10.007,9.597,9.85,5384,0
+FEIM.US,D,20070917,000000,9.743,9.86,9.743,9.841,6248,0
+FEIM.US,D,20070918,000000,9.723,9.938,9.616,9.909,14873,0
+FEIM.US,D,20070919,000000,9.841,10.329,9.841,10.212,11141,0
+FEIM.US,D,20070920,000000,9.86,10.495,9.782,10.29,10528,0
+FEIM.US,D,20070921,000000,9.4989,10.495,9.4989,10.251,6951,0
+FEIM.US,D,20070924,000000,9.841,10.446,9.841,10.251,3061,0
+FEIM.US,D,20070925,000000,9.958,10.436,9.86,10.192,17820,0
+FEIM.US,D,20070926,000000,10.221,10.241,9.821,9.948,11185,0
+FEIM.US,D,20070927,000000,9.919,9.958,9.86,9.86,6474,0
+FEIM.US,D,20070928,000000,9.802,9.86,9.567,9.841,11150,0
+FEIM.US,D,20071001,000000,9.762,9.821,9.723,9.723,6044,0
+FEIM.US,D,20071002,000000,9.655,9.802,9.655,9.802,4507,0
+FEIM.US,D,20071003,000000,9.772,9.85,9.714,9.762,9125,0
+FEIM.US,D,20071004,000000,9.655,9.841,9.655,9.733,9263,0
+FEIM.US,D,20071005,000000,9.85,10.163,9.733,10.163,4686,0
+FEIM.US,D,20071008,000000,10.065,10.221,9.821,9.938,10960,0
+FEIM.US,D,20071009,000000,10.163,10.573,9.831,9.938,14368,0
+FEIM.US,D,20071010,000000,10.114,10.592,9.762,10.26,76237,0
+FEIM.US,D,20071011,000000,10.299,10.543,9.938,10.016,8747,0
+FEIM.US,D,20071012,000000,10.026,10.075,9.967,10.075,2372,0
+FEIM.US,D,20071015,000000,10.085,10.104,9.967,10.104,2234,0
+FEIM.US,D,20071016,000000,10.104,10.133,10.094,10.094,2971,0
+FEIM.US,D,20071017,000000,10.055,10.085,10.007,10.085,14551,0
+FEIM.US,D,20071018,000000,9.987,10.133,9.987,10.124,4353,0
+FEIM.US,D,20071019,000000,10.133,10.153,9.87,10.094,7949,0
+FEIM.US,D,20071022,000000,10.094,10.094,9.841,9.958,6707,0
+FEIM.US,D,20071023,000000,10.065,10.065,9.86,9.958,5776,0
+FEIM.US,D,20071024,000000,9.899,9.997,9.616,9.967,9577,0
+FEIM.US,D,20071025,000000,9.899,9.919,9.577,9.762,14796,0
+FEIM.US,D,20071026,000000,9.762,9.821,9.528,9.802,21383,0
+FEIM.US,D,20071029,000000,9.733,9.802,9.675,9.714,3892,0
+FEIM.US,D,20071030,000000,9.675,9.792,9.675,9.675,1542,0
+FEIM.US,D,20071031,000000,9.714,9.772,9.714,9.733,6578,0
+FEIM.US,D,20071101,000000,9.86,9.899,9.675,9.743,14153,0
+FEIM.US,D,20071102,000000,9.684,9.841,9.675,9.811,2355,0
+FEIM.US,D,20071105,000000,9.919,9.919,9.733,9.782,4969,0
+FEIM.US,D,20071106,000000,9.704,9.733,9.626,9.665,18540,0
+FEIM.US,D,20071107,000000,9.616,9.733,9.4208,9.4598,4301,0
+FEIM.US,D,20071108,000000,9.597,9.597,9.0986,9.3427,4558,0
+FEIM.US,D,20071109,000000,9.411,9.665,9.2841,9.4208,5495,0
+FEIM.US,D,20071112,000000,9.3036,9.4403,9.2255,9.4013,5173,0
+FEIM.US,D,20071113,000000,9.2353,9.372,9.1767,9.372,5029,0
+FEIM.US,D,20071114,000000,9.3232,9.4208,9.3232,9.3232,3589,0
+FEIM.US,D,20071115,000000,9.3329,9.762,9.3036,9.723,9229,0
+FEIM.US,D,20071116,000000,9.704,9.928,9.2841,9.3232,22581,0
+FEIM.US,D,20071119,000000,9.2255,9.2744,8.835,9.1572,13734,0
+FEIM.US,D,20071120,000000,9.3329,9.3329,9.1572,9.2353,8983,0
+FEIM.US,D,20071121,000000,9.001,9.2548,9.001,9.1767,11167,0
+FEIM.US,D,20071123,000000,9.0693,9.1767,9.0693,9.1474,3478,0
+FEIM.US,D,20071126,000000,9.001,9.0596,8.962,8.9717,4898,0
+FEIM.US,D,20071127,000000,8.9034,9.0596,8.8839,9.0596,13061,0
+FEIM.US,D,20071128,000000,9.0303,9.2158,9.0303,9.0986,14291,0
+FEIM.US,D,20071129,000000,9.0889,9.1182,9.0889,9.0986,3385,0
+FEIM.US,D,20071130,000000,9.1279,9.411,9.0986,9.3622,2992,0
+FEIM.US,D,20071203,000000,9.4501,9.4501,9.0986,9.1962,13260,0
+FEIM.US,D,20071204,000000,9.372,9.4501,9.0108,9.0108,10520,0
+FEIM.US,D,20071205,000000,9.001,9.001,8.6398,8.962,9980,0
+FEIM.US,D,20071206,000000,8.8546,9.1572,8.8253,8.8253,11930,0
+FEIM.US,D,20071207,000000,9.0693,10.104,9.0693,9.655,28727,0
+FEIM.US,D,20071210,000000,9.4891,9.85,9.4598,9.811,21636,0
+FEIM.US,D,20071211,000000,9.1279,9.802,9.0791,9.616,6529,0
+FEIM.US,D,20071212,000000,9.4306,9.665,9.4208,9.655,3016,0
+FEIM.US,D,20071213,000000,9.665,9.714,9.665,9.714,615,0
+FEIM.US,D,20071214,000000,9.4891,9.694,9.4306,9.4306,3636,0
+FEIM.US,D,20071217,000000,9.0889,9.2548,8.962,9.0303,8684,0
+FEIM.US,D,20071218,000000,9.0205,9.577,8.9815,9.0596,10661,0
+FEIM.US,D,20071219,000000,8.9131,9.2744,8.6593,9.2548,8465,0
+FEIM.US,D,20071220,000000,9.1084,9.509,9.0986,9.372,6854,0
+FEIM.US,D,20071221,000000,9.2255,9.3232,9.1767,9.2353,11428,0
+FEIM.US,D,20071224,000000,9.2939,9.645,9.2744,9.616,6761,0
+FEIM.US,D,20071226,000000,9.1962,9.4306,9.0791,9.2744,18679,0
+FEIM.US,D,20071227,000000,9.1767,9.4696,8.8448,9.0596,15856,0
+FEIM.US,D,20071228,000000,8.8936,9.2255,8.8839,9.2255,9454,0
+FEIM.US,D,20071231,000000,9.0986,9.567,9.0986,9.4208,10735,0
+FEIM.US,D,20080102,000000,9.4794,9.4891,9.1182,9.3036,2537,0
+FEIM.US,D,20080103,000000,9.2158,9.3036,8.9912,9.0986,3651,0
+FEIM.US,D,20080104,000000,8.9815,9.2646,8.9815,9.2353,2511,0
+FEIM.US,D,20080107,000000,9.206,9.206,8.9912,9.1767,3656,0
+FEIM.US,D,20080108,000000,9.3232,9.645,9.3036,9.3915,17035,0
+FEIM.US,D,20080109,000000,9.2451,9.538,9.0693,9.3524,17437,0
+FEIM.US,D,20080110,000000,9.0205,9.4501,8.8546,9.3524,9711,0
+FEIM.US,D,20080111,000000,8.9424,9.723,8.9424,9.723,24994,0
+FEIM.US,D,20080114,000000,9.665,9.753,9.3817,9.753,53793,0
+FEIM.US,D,20080115,000000,9.518,9.675,9.4306,9.528,3904,0
+FEIM.US,D,20080116,000000,9.3622,9.4501,9.2548,9.4208,11618,0
+FEIM.US,D,20080117,000000,9.626,9.645,9.1767,9.1767,2254,0
+FEIM.US,D,20080118,000000,9.0889,9.2353,8.8741,8.8839,7340,0
+FEIM.US,D,20080122,000000,8.7374,8.835,8.6691,8.7862,2919,0
+FEIM.US,D,20080123,000000,8.7667,8.7862,8.6398,8.7277,7283,0
+FEIM.US,D,20080124,000000,8.7569,8.835,8.2591,8.835,13427,0
+FEIM.US,D,20080125,000000,8.796,8.8546,8.7472,8.7569,1844,0
+FEIM.US,D,20080128,000000,8.9229,8.9327,8.7667,8.7667,1844,0
+FEIM.US,D,20080129,000000,8.9229,8.9327,8.7277,8.8448,5341,0
+FEIM.US,D,20080130,000000,8.8448,8.9229,8.8155,8.8643,1241,0
+FEIM.US,D,20080131,000000,8.7765,8.8253,8.7765,8.7862,3553,0
+FEIM.US,D,20080201,000000,8.7374,8.9229,8.7374,8.9131,7618,0
+FEIM.US,D,20080204,000000,8.9424,9.0108,8.6886,8.6984,9422,0
+FEIM.US,D,20080205,000000,8.6007,8.6398,8.5129,8.5519,2772,0
+FEIM.US,D,20080206,000000,8.6886,8.9034,8.3762,8.5812,26735,0
+FEIM.US,D,20080207,000000,8.6007,8.7081,8.6007,8.6788,3350,0
+FEIM.US,D,20080208,000000,8.5519,8.6886,8.4153,8.425,7042,0
+FEIM.US,D,20080211,000000,8.425,8.6496,8.425,8.4738,3517,0
+FEIM.US,D,20080212,000000,8.9327,8.9717,8.5519,8.7179,16562,0
+FEIM.US,D,20080213,000000,8.7765,8.8253,8.6007,8.6496,10812,0
+FEIM.US,D,20080214,000000,8.6788,8.6788,8.4348,8.4348,4507,0
+FEIM.US,D,20080215,000000,8.3372,8.8936,8.3372,8.8058,4507,0
+FEIM.US,D,20080219,000000,8.9131,8.9522,8.6105,8.8253,29348,0
+FEIM.US,D,20080220,000000,8.6593,8.7374,8.5519,8.5519,2358,0
+FEIM.US,D,20080221,000000,8.4738,8.5422,8.4055,8.4055,1352,0
+FEIM.US,D,20080222,000000,8.6007,8.6007,8.4055,8.4641,3636,0
+FEIM.US,D,20080225,000000,8.6007,8.6398,8.6007,8.63,410,0
+FEIM.US,D,20080226,000000,8.4348,8.6496,8.4348,8.6496,4892,0
+FEIM.US,D,20080227,000000,8.6398,8.6398,8.3372,8.5031,2957,0
+FEIM.US,D,20080228,000000,8.63,8.63,8.4641,8.4641,410,0
+FEIM.US,D,20080229,000000,8.4348,8.4445,8.3176,8.4153,6243,0
+FEIM.US,D,20080303,000000,8.5226,8.5226,8.5226,8.5226,205,0
+FEIM.US,D,20080304,000000,8.3274,8.4934,8.3274,8.4445,2750,0
+FEIM.US,D,20080305,000000,8.5422,8.5519,8.4934,8.5519,512,0
+FEIM.US,D,20080306,000000,8.4153,8.425,8.3079,8.425,3466,0
+FEIM.US,D,20080307,000000,8.2688,8.5422,8.0052,8.3762,17573,0
+FEIM.US,D,20080310,000000,8.4445,8.5422,7.8783,7.9076,14891,0
+FEIM.US,D,20080311,000000,7.8197,7.849,7.6635,7.81,13013,0
+FEIM.US,D,20080312,000000,7.6831,7.6831,7.4195,7.4683,21264,0
+FEIM.US,D,20080313,000000,7.4195,7.81,7.3316,7.5464,21999,0
+FEIM.US,D,20080314,000000,7.4683,7.4683,7.3414,7.439,3831,0
+FEIM.US,D,20080317,000000,7.3219,8.0833,7.2145,7.5854,13183,0
+FEIM.US,D,20080318,000000,7.5562,7.5562,7.1071,7.3219,16108,0
+FEIM.US,D,20080319,000000,7.5562,7.6147,7.4488,7.4976,9967,0
+FEIM.US,D,20080320,000000,7.5562,7.5757,7.1852,7.5659,30655,0
+FEIM.US,D,20080324,000000,7.4585,7.5366,7.273,7.4683,13935,0
+FEIM.US,D,20080325,000000,7.4683,7.4878,7.3609,7.3902,2663,0
+FEIM.US,D,20080326,000000,7.5171,7.5171,7.3902,7.3902,7388,0
+FEIM.US,D,20080327,000000,7.3707,7.4585,7.0778,7.1657,12074,0
+FEIM.US,D,20080328,000000,7.1559,7.4976,7.1071,7.1852,7580,0
+FEIM.US,D,20080331,000000,7.0778,7.7514,7.0485,7.5952,28504,0
+FEIM.US,D,20080401,000000,7.7514,7.8002,7.3219,7.7709,33045,0
+FEIM.US,D,20080402,000000,7.6147,7.81,7.4976,7.7514,33323,0
+FEIM.US,D,20080403,000000,7.5171,7.5171,7.4878,7.4878,5108,0
+FEIM.US,D,20080404,000000,7.81,7.81,7.5171,7.8002,2971,0
+FEIM.US,D,20080407,000000,7.5171,7.5171,7.3121,7.3121,30911,0
+FEIM.US,D,20080408,000000,7.0583,7.4585,7.0583,7.0876,12752,0
+FEIM.US,D,20080409,000000,7.0095,7.029,6.5994,6.7752,35592,0
+FEIM.US,D,20080410,000000,6.6971,6.9704,6.6873,6.8142,16150,0
+FEIM.US,D,20080411,000000,6.3944,6.8337,6.3944,6.5701,21928,0
+FEIM.US,D,20080414,000000,6.7752,6.8533,6.5213,6.824,10523,0
+FEIM.US,D,20080415,000000,6.8337,6.8337,6.4042,6.7947,4115,0
+FEIM.US,D,20080416,000000,6.7263,6.7947,6.5701,6.6482,9882,0
+FEIM.US,D,20080417,000000,6.6287,7.0778,6.6287,6.9704,11629,0
+FEIM.US,D,20080418,000000,6.9704,6.9997,6.8728,6.8728,4814,0
+FEIM.US,D,20080421,000000,6.863,6.863,6.6092,6.6482,6118,0
+FEIM.US,D,20080422,000000,6.619,6.658,6.4042,6.4042,3941,0
+FEIM.US,D,20080423,000000,6.453,6.5018,6.4335,6.4725,5389,0
+FEIM.US,D,20080424,000000,6.6775,6.6873,6.6287,6.6873,5317,0
+FEIM.US,D,20080425,000000,6.4335,6.658,6.3554,6.658,5531,0
+FEIM.US,D,20080428,000000,6.5701,6.6385,6.3456,6.5799,10060,0
+FEIM.US,D,20080429,000000,6.4725,6.5897,6.453,6.5897,2662,0
+FEIM.US,D,20080430,000000,6.453,6.5409,6.3554,6.4725,12534,0
+FEIM.US,D,20080501,000000,6.5213,6.658,6.3847,6.658,12110,0
+FEIM.US,D,20080502,000000,6.6873,6.6873,6.4725,6.5604,5974,0
+FEIM.US,D,20080505,000000,6.6482,6.7654,6.6482,6.6971,7728,0
+FEIM.US,D,20080506,000000,6.619,7.0192,6.619,7.0192,12558,0
+FEIM.US,D,20080507,000000,6.9411,7.1461,6.9411,7.1461,7161,0
+FEIM.US,D,20080508,000000,7.0876,7.2926,7.0192,7.2926,4787,0
+FEIM.US,D,20080509,000000,7.2242,7.2242,7.0778,7.2047,3145,0
+FEIM.US,D,20080512,000000,7.2242,7.2828,7.1364,7.1461,4038,0
+FEIM.US,D,20080513,000000,7.1168,7.1168,6.8142,6.8142,4558,0
+FEIM.US,D,20080514,000000,6.8337,6.9021,6.5897,6.5897,5306,0
+FEIM.US,D,20080515,000000,7.0778,7.3023,6.7166,7.2926,45214,0
+FEIM.US,D,20080516,000000,7.6635,7.8686,7.0192,7.0778,37700,0
+FEIM.US,D,20080519,000000,6.9704,7.0485,6.9704,6.9802,2942,0
+FEIM.US,D,20080520,000000,7.0778,7.1852,6.9997,7.1071,5858,0
+FEIM.US,D,20080521,000000,7.1461,7.1461,6.9704,7.0778,7068,0
+FEIM.US,D,20080522,000000,7.1754,7.1754,6.6287,6.6775,9939,0
+FEIM.US,D,20080523,000000,6.9118,6.9118,6.3066,6.8142,19980,0
+FEIM.US,D,20080527,000000,6.824,6.824,6.6385,6.7166,2714,0
+FEIM.US,D,20080528,000000,6.6385,6.8337,6.5018,6.6482,11882,0
+FEIM.US,D,20080529,000000,6.658,6.6678,6.3944,6.6385,5838,0
+FEIM.US,D,20080530,000000,6.6482,6.6775,6.6482,6.6775,5725,0
+FEIM.US,D,20080602,000000,6.5116,6.6971,6.3651,6.492,11421,0
+FEIM.US,D,20080603,000000,6.3944,6.6775,6.3944,6.5994,6403,0
+FEIM.US,D,20080604,000000,6.5897,6.5897,6.4628,6.5506,5121,0
+FEIM.US,D,20080605,000000,6.5897,6.6873,6.4725,6.6873,10000,0
+FEIM.US,D,20080606,000000,6.8435,6.8435,6.5409,6.6092,11658,0
+FEIM.US,D,20080609,000000,6.6971,6.6971,6.4042,6.5506,34863,0
+FEIM.US,D,20080610,000000,6.6971,7.605,6.6385,7.1754,14258,0
+FEIM.US,D,20080611,000000,7.1657,7.1852,6.5604,6.9606,12381,0
+FEIM.US,D,20080612,000000,6.8337,6.9021,6.7068,6.7556,5849,0
+FEIM.US,D,20080613,000000,6.7166,6.8337,6.7166,6.8337,6772,0
+FEIM.US,D,20080616,000000,6.8337,6.8337,6.6873,6.7947,3547,0
+FEIM.US,D,20080618,000000,6.6092,7.1852,6.6092,7.1071,149778,0
+FEIM.US,D,20080619,000000,6.8337,6.8533,6.6482,6.8533,6148,0
+FEIM.US,D,20080620,000000,6.9314,6.9314,6.6775,6.7459,8789,0
+FEIM.US,D,20080623,000000,6.7361,6.8337,6.7361,6.8337,1261,0
+FEIM.US,D,20080624,000000,6.824,6.8337,6.8142,6.8142,5070,0
+FEIM.US,D,20080625,000000,6.7947,6.7947,6.7947,6.7947,4546,0
+FEIM.US,D,20080626,000000,6.6482,6.6482,6.2577,6.6092,9495,0
+FEIM.US,D,20080627,000000,6.5409,6.6385,6.2089,6.5701,6240,0
+FEIM.US,D,20080630,000000,6.492,6.6287,6.3066,6.4139,4002,0
+FEIM.US,D,20080701,000000,6.2285,6.3847,6.1015,6.1894,8016,0
+FEIM.US,D,20080702,000000,6.7068,6.7947,6.7068,6.7947,205,0
+FEIM.US,D,20080703,000000,6.4335,6.5116,6.2187,6.4823,3183,0
+FEIM.US,D,20080707,000000,6.1894,6.1894,6.1308,6.1699,13011,0
+FEIM.US,D,20080708,000000,6.1113,6.1113,5.9453,6.043,4944,0
+FEIM.US,D,20080709,000000,5.9649,6.0918,5.8575,5.8965,12137,0
+FEIM.US,D,20080710,000000,5.8672,6.0625,5.8575,6.043,3579,0
+FEIM.US,D,20080711,000000,5.877,6.1113,5.8087,5.8868,18396,0
+FEIM.US,D,20080714,000000,5.8184,5.9356,5.7501,5.9356,18442,0
+FEIM.US,D,20080715,000000,5.8575,5.8575,5.7208,5.7599,26441,0
+FEIM.US,D,20080716,000000,5.7403,5.8184,5.7208,5.7794,4616,0
+FEIM.US,D,20080717,000000,5.7208,6.0234,5.7208,5.8965,6874,0
+FEIM.US,D,20080718,000000,5.9453,8.962,5.7111,6.043,8562,0
+FEIM.US,D,20080721,000000,6.082,6.1796,6.082,6.1796,381,0
+FEIM.US,D,20080722,000000,5.6525,6.2382,5.6232,6.2382,3579,0
+FEIM.US,D,20080723,000000,6.0137,6.1015,5.8965,5.9551,14276,0
+FEIM.US,D,20080724,000000,6.0332,6.0332,5.8868,5.9356,2612,0
+FEIM.US,D,20080725,000000,5.9161,5.9258,5.6134,5.8672,9424,0
+FEIM.US,D,20080728,000000,5.6232,5.7111,5.2229,5.2229,29844,0
+FEIM.US,D,20080729,000000,5.1058,5.2913,5.1058,5.2425,20122,0
+FEIM.US,D,20080730,000000,5.1351,5.6037,5.1351,5.3694,25609,0
+FEIM.US,D,20080731,000000,5.3791,5.6134,5.3694,5.6134,3775,0
+FEIM.US,D,20080801,000000,5.1253,5.5353,5.1253,5.467,5331,0
+FEIM.US,D,20080804,000000,5.3206,5.4084,5.2913,5.3206,1199,0
+FEIM.US,D,20080805,000000,5.1644,5.3303,5.1253,5.1253,10446,0
+FEIM.US,D,20080806,000000,5.1253,5.3596,4.9105,5.3596,21716,0
+FEIM.US,D,20080807,000000,5.1644,5.3889,5.0667,5.2034,5684,0
+FEIM.US,D,20080808,000000,5.1253,5.1741,5.1253,5.1546,6469,0
+FEIM.US,D,20080811,000000,5.0374,5.5744,4.9398,5.057,18553,0
+FEIM.US,D,20080812,000000,5.0277,5.0277,4.9789,5.0277,993,0
+FEIM.US,D,20080813,000000,4.9593,5.0863,4.9301,4.9691,3270,0
+FEIM.US,D,20080814,000000,4.9886,4.9886,4.9886,4.9886,102,0
+FEIM.US,D,20080815,000000,4.9301,4.9984,4.6762,4.9984,15237,0
+FEIM.US,D,20080818,000000,5.2913,5.2913,4.9203,4.9203,6010,0
+FEIM.US,D,20080820,000000,5.1253,5.1253,4.8422,4.8812,27380,0
+FEIM.US,D,20080821,000000,4.8031,4.8812,4.8031,4.8422,4100,0
+FEIM.US,D,20080822,000000,4.8812,4.8812,4.6665,4.8715,23420,0
+FEIM.US,D,20080825,000000,4.7446,4.8031,4.7446,4.7641,1739,0
+FEIM.US,D,20080826,000000,4.7153,4.8031,4.3931,4.4126,65649,0
+FEIM.US,D,20080827,000000,4.4029,4.52,4.4029,4.4419,31947,0
+FEIM.US,D,20080828,000000,4.4907,4.6469,4.4615,4.5786,36918,0
+FEIM.US,D,20080829,000000,4.6274,4.6372,4.4712,4.4712,50502,0
+FEIM.US,D,20080902,000000,4.4712,4.5884,4.4615,4.4615,31293,0
+FEIM.US,D,20080903,000000,4.5396,4.5396,4.4615,4.4615,13009,0
+FEIM.US,D,20080904,000000,4.4322,4.4419,4.2955,4.3834,44993,0
+FEIM.US,D,20080905,000000,4.3931,4.3931,4.3736,4.3931,6863,0
+FEIM.US,D,20080908,000000,4.5493,4.5493,4.3541,4.3541,158077,0
+FEIM.US,D,20080909,000000,4.4224,4.6079,4.3931,4.4907,4365,0
+FEIM.US,D,20080910,000000,4.3931,4.5005,4.11,4.1198,33137,0
+FEIM.US,D,20080911,000000,4.2076,4.5884,4.1686,4.3248,862003,0
+FEIM.US,D,20080912,000000,4.2955,4.3443,4.2467,4.2467,53286,0
+FEIM.US,D,20080915,000000,4.1002,4.3736,4.1002,4.2174,58390,0
+FEIM.US,D,20080916,000000,4.0612,4.725,4.0612,4.3053,43459,0
+FEIM.US,D,20080917,000000,4.0807,4.2662,3.8074,3.8074,39255,0
+FEIM.US,D,20080918,000000,3.9929,4.0612,3.8659,4.0612,47968,0
+FEIM.US,D,20080919,000000,4.3638,4.8715,4.2467,4.8227,25208,0
+FEIM.US,D,20080922,000000,4.8812,5.0765,4.6177,4.9301,5533,0
+FEIM.US,D,20080923,000000,4.891,4.9984,4.8812,4.8812,9465,0
+FEIM.US,D,20080924,000000,4.9789,4.9789,4.8812,4.8812,10078,0
+FEIM.US,D,20080925,000000,4.8812,4.9984,4.8227,4.891,9846,0
+FEIM.US,D,20080926,000000,4.7739,4.7739,4.4322,4.4322,8400,0
+FEIM.US,D,20080929,000000,4.3931,4.3931,3.8952,4.1393,2764,0
+FEIM.US,D,20080930,000000,4.1979,4.2174,3.9148,4.1393,45591,0
+FEIM.US,D,20081001,000000,4.1295,4.3931,3.9636,4.3834,38435,0
+FEIM.US,D,20081002,000000,4.3931,4.3931,4.1198,4.2564,3009,0
+FEIM.US,D,20081003,000000,4.3834,4.3834,4.1295,4.2955,1741,0
+FEIM.US,D,20081006,000000,4.2076,4.5884,4.0514,4.5396,50542,0
+FEIM.US,D,20081007,000000,4.7934,4.8812,4.3345,4.5591,15744,0
+FEIM.US,D,20081008,000000,4.4029,4.4029,4.1198,4.3443,36976,0
+FEIM.US,D,20081009,000000,4.3931,4.3931,4.1979,4.3834,2841,0
+FEIM.US,D,20081010,000000,4.1393,4.3443,4.1002,4.1295,22372,0
+FEIM.US,D,20081013,000000,4.1002,4.3541,4.0417,4.3541,14969,0
+FEIM.US,D,20081014,000000,4.3931,4.7641,4.3931,4.5005,11473,0
+FEIM.US,D,20081015,000000,4.3736,4.3736,4.1588,4.1686,4353,0
+FEIM.US,D,20081016,000000,4.1491,4.2564,4.1198,4.1979,18736,0
+FEIM.US,D,20081017,000000,4.1295,4.2564,4.1198,4.1491,10551,0
+FEIM.US,D,20081020,000000,4.1393,4.4126,4.1393,4.4126,5212,0
+FEIM.US,D,20081021,000000,4.4126,4.4615,4.1588,4.3345,3995,0
+FEIM.US,D,20081022,000000,4.1881,4.2174,4.1002,4.1588,40412,0
+FEIM.US,D,20081023,000000,4.1881,4.3053,4.0905,4.1295,31254,0
+FEIM.US,D,20081024,000000,4.1002,4.1881,4.0417,4.1881,9598,0
+FEIM.US,D,20081027,000000,4.0905,4.2857,4.0026,4.0807,16197,0
+FEIM.US,D,20081028,000000,4.1491,4.276,3.9831,4.0807,9162,0
+FEIM.US,D,20081029,000000,4.0026,4.1491,4.0026,4.1393,11575,0
+FEIM.US,D,20081030,000000,4.0807,4.1295,4.0319,4.071,15058,0
+FEIM.US,D,20081031,000000,4.0514,4.2076,3.9831,4.2076,30237,0
+FEIM.US,D,20081103,000000,4.1881,4.2076,4.0026,4.0319,13411,0
+FEIM.US,D,20081104,000000,4.1002,4.1002,3.9538,4.1002,5908,0
+FEIM.US,D,20081105,000000,4.0514,4.071,3.7195,3.7976,9516,0
+FEIM.US,D,20081106,000000,3.7976,3.8659,3.7293,3.8269,9052,0
+FEIM.US,D,20081107,000000,3.8269,3.8269,3.7976,3.8171,8179,0
+FEIM.US,D,20081110,000000,3.7488,3.7878,3.4559,3.4657,14823,0
+FEIM.US,D,20081111,000000,3.4462,3.534,3.3485,3.4266,5591,0
+FEIM.US,D,20081112,000000,3.3388,3.3388,3.0849,3.0849,10755,0
+FEIM.US,D,20081113,000000,3.1923,3.1923,2.8409,3.0166,33573,0
+FEIM.US,D,20081114,000000,2.9385,3.0752,2.9287,3.0264,12031,0
+FEIM.US,D,20081117,000000,2.9385,3.0166,2.8311,2.9483,11442,0
+FEIM.US,D,20081118,000000,2.8409,2.9287,2.7823,2.9287,39812,0
+FEIM.US,D,20081119,000000,2.8506,2.919,2.6847,2.7237,14981,0
+FEIM.US,D,20081120,000000,2.6554,2.6554,2.3235,2.3625,33072,0
+FEIM.US,D,20081121,000000,2.3137,2.3137,2.1087,2.1087,15291,0
+FEIM.US,D,20081124,000000,2.1673,2.2161,2.1477,2.2161,15546,0
+FEIM.US,D,20081125,000000,2.548,3.0752,2.382,2.9385,54969,0
+FEIM.US,D,20081126,000000,2.714,2.8409,2.548,2.6944,16595,0
+FEIM.US,D,20081128,000000,2.509,2.509,2.4894,2.4894,1741,0
+FEIM.US,D,20081201,000000,2.5187,2.6456,2.5187,2.6456,16394,0
+FEIM.US,D,20081202,000000,2.919,2.9287,2.6554,2.9287,61948,0
+FEIM.US,D,20081203,000000,2.8799,2.8799,2.7335,2.8214,9713,0
+FEIM.US,D,20081204,000000,2.7433,2.7433,2.6652,2.6652,21050,0
+FEIM.US,D,20081205,000000,2.6163,2.7628,2.4699,2.7628,2971,0
+FEIM.US,D,20081208,000000,2.7042,2.7335,2.4601,2.6456,14894,0
+FEIM.US,D,20081209,000000,2.4699,2.5773,2.4601,2.4699,3171,0
+FEIM.US,D,20081210,000000,2.4601,2.5382,2.4504,2.5285,13795,0
+FEIM.US,D,20081211,000000,2.6749,2.7237,2.5871,2.6944,39755,0
+FEIM.US,D,20081212,000000,2.4797,2.8799,2.4797,2.8311,15621,0
+FEIM.US,D,20081215,000000,2.7335,3.0264,2.7335,2.9971,26069,0
+FEIM.US,D,20081216,000000,2.8506,2.8799,2.8409,2.8409,43522,0
+FEIM.US,D,20081217,000000,2.919,2.9385,2.7823,2.8311,12300,0
+FEIM.US,D,20081218,000000,2.9483,3.1045,2.9483,2.9971,11941,0
+FEIM.US,D,20081219,000000,3.0068,3.2119,2.9287,3.2021,14463,0
+FEIM.US,D,20081222,000000,3.1826,3.1826,2.6456,2.6749,48816,0
+FEIM.US,D,20081223,000000,2.6554,2.6749,2.3235,2.3625,113922,0
+FEIM.US,D,20081224,000000,2.343,2.714,2.343,2.5871,17925,0
+FEIM.US,D,20081226,000000,2.6749,2.6749,2.4113,2.6749,17526,0
+FEIM.US,D,20081229,000000,2.5871,2.6066,2.4406,2.5382,15519,0
+FEIM.US,D,20081230,000000,2.5382,2.6554,2.3625,2.5871,25303,0
+FEIM.US,D,20081231,000000,2.6359,2.8311,2.6359,2.8214,54346,0
+FEIM.US,D,20090102,000000,2.7725,3.0264,2.7725,3.0264,25390,0
+FEIM.US,D,20090105,000000,2.9385,3.1045,2.9385,3.0166,11103,0
+FEIM.US,D,20090106,000000,2.9776,3.2021,2.9776,3.2021,6411,0
+FEIM.US,D,20090107,000000,3.0947,3.0947,3.0947,3.0947,126,0
+FEIM.US,D,20090108,000000,3.1142,3.2314,3.0947,3.0947,5185,0
+FEIM.US,D,20090109,000000,3.0166,3.2119,2.9971,3.2119,10973,0
+FEIM.US,D,20090112,000000,3.0947,3.1826,3.0557,3.1728,1946,0
+FEIM.US,D,20090113,000000,3.2216,3.4169,3.2216,3.3192,3506,0
+FEIM.US,D,20090114,000000,3.0654,3.3192,3.0654,3.2021,5956,0
+FEIM.US,D,20090115,000000,3.2509,3.2509,3.2509,3.2509,1024,0
+FEIM.US,D,20090116,000000,3.1435,3.2509,3.1435,3.2509,6300,0
+FEIM.US,D,20090120,000000,3.3192,3.3192,3.163,3.2509,7017,0
+FEIM.US,D,20090121,000000,3.0361,3.0361,3.0361,3.0361,1332,0
+FEIM.US,D,20090122,000000,3.1338,3.1338,3.1045,3.124,6284,0
+FEIM.US,D,20090123,000000,3.0264,3.1826,2.9385,3.0947,15650,0
+FEIM.US,D,20090126,000000,3.0947,3.0947,2.9971,2.9971,1181,0
+FEIM.US,D,20090127,000000,3.0166,3.2607,3.0166,3.1142,6570,0
+FEIM.US,D,20090128,000000,3.2119,3.2119,2.9776,3.124,2795,0
+FEIM.US,D,20090130,000000,3.0166,3.1142,2.9776,3.0752,8145,0
+FEIM.US,D,20090202,000000,3.0361,3.1826,2.9873,3.124,6315,0
+FEIM.US,D,20090203,000000,3.1728,3.1728,2.9385,2.9483,29866,0
+FEIM.US,D,20090204,000000,2.9385,2.9971,2.9385,2.9483,4852,0
+FEIM.US,D,20090205,000000,3.0068,3.0361,2.958,3.0361,2940,0
+FEIM.US,D,20090206,000000,2.9287,2.9971,2.9287,2.9971,3548,0
+FEIM.US,D,20090209,000000,2.958,3.0068,2.958,2.9971,2305,0
+FEIM.US,D,20090210,000000,3.0459,3.0459,2.9287,2.9287,2714,0
+FEIM.US,D,20090211,000000,2.9385,2.9385,2.8702,2.8799,999,0
+FEIM.US,D,20090212,000000,2.8409,2.8995,2.8409,2.8995,999,0
+FEIM.US,D,20090213,000000,2.8311,3.0166,2.548,2.8897,19950,0
+FEIM.US,D,20090217,000000,2.7335,2.9971,2.7335,2.9971,4814,0
+FEIM.US,D,20090218,000000,2.7433,3.0264,2.7433,3.0264,871,0
+FEIM.US,D,20090219,000000,3.0264,3.0264,2.8897,2.8995,1616,0
+FEIM.US,D,20090220,000000,2.7921,2.9287,2.753,2.9287,1101,0
+FEIM.US,D,20090223,000000,2.8116,2.8116,2.6749,2.6847,6710,0
+FEIM.US,D,20090224,000000,2.6554,2.6847,2.6554,2.6554,12128,0
+FEIM.US,D,20090225,000000,2.6359,2.7237,2.2161,2.5382,10626,0
+FEIM.US,D,20090226,000000,2.4601,2.4601,2.4016,2.4016,1588,0
+FEIM.US,D,20090227,000000,2.3723,2.7042,2.3723,2.7042,1844,0
+FEIM.US,D,20090302,000000,2.4016,2.4601,2.343,2.343,4302,0
+FEIM.US,D,20090303,000000,2.343,2.3723,2.1966,2.343,17676,0
+FEIM.US,D,20090304,000000,2.2942,2.2942,2.1575,2.2454,33967,0
+FEIM.US,D,20090305,000000,2.2161,2.2161,2.1477,2.1477,14034,0
+FEIM.US,D,20090306,000000,2.1575,2.1575,2.1282,2.1282,8850,0
+FEIM.US,D,20090309,000000,2.1673,2.1868,2.1282,2.1282,3939,0
+FEIM.US,D,20090310,000000,2.1575,2.2356,2.1575,2.2063,2407,0
+FEIM.US,D,20090311,000000,2.1868,2.2454,2.1673,2.2454,6844,0
+FEIM.US,D,20090312,000000,2.3625,2.3918,2.3039,2.3039,17496,0
+FEIM.US,D,20090313,000000,2.343,2.5382,2.2649,2.343,18575,0
+FEIM.US,D,20090316,000000,2.3039,2.6456,2.3039,2.6456,10746,0
+FEIM.US,D,20090317,000000,2.4992,3.2216,2.4992,3.2216,8906,0
+FEIM.US,D,20090318,000000,3.1728,3.2216,3.1045,3.2216,5404,0
+FEIM.US,D,20090319,000000,3.124,3.4169,2.6944,3.2314,15182,0
+FEIM.US,D,20090320,000000,3.3192,3.3485,2.9483,3.2216,11372,0
+FEIM.US,D,20090323,000000,3.0752,3.1435,2.6261,3.0849,9663,0
+FEIM.US,D,20090324,000000,3.124,3.2119,2.8702,3.0361,12425,0
+FEIM.US,D,20090325,000000,3.2216,3.2216,3.1728,3.2119,4655,0
+FEIM.US,D,20090326,000000,3.1826,4.0221,3.1826,4.0221,15630,0
+FEIM.US,D,20090327,000000,3.8952,3.8952,3.2704,3.6121,27836,0
+FEIM.US,D,20090330,000000,3.2607,3.5731,3.1533,3.2704,13691,0
+FEIM.US,D,20090331,000000,3.4169,3.5047,3.2411,3.2411,9219,0
+FEIM.US,D,20090401,000000,3.1338,3.3778,3.1338,3.2997,1639,0
+FEIM.US,D,20090402,000000,3.2802,3.5438,3.2704,3.5438,14105,0
+FEIM.US,D,20090403,000000,3.5145,3.6121,2.958,3.0068,40614,0
+FEIM.US,D,20090406,000000,2.9287,3.0166,2.2747,3.0166,63068,0
+FEIM.US,D,20090407,000000,2.9092,3.0654,2.7335,2.8897,17132,0
+FEIM.US,D,20090408,000000,2.8897,2.8897,2.8897,2.8897,102,0
+FEIM.US,D,20090409,000000,2.8799,3.3192,2.7335,3.0361,20447,0
+FEIM.US,D,20090413,000000,3.0264,3.2607,2.7628,3.2314,9608,0
+FEIM.US,D,20090414,000000,3.163,3.495,2.9287,3.0849,22251,0
+FEIM.US,D,20090415,000000,3.0654,3.1826,3.0361,3.1045,3995,0
+FEIM.US,D,20090416,000000,3.0264,3.0361,3.0068,3.0361,563,0
+FEIM.US,D,20090417,000000,3.0068,3.2314,3.0068,3.2314,1332,0
+FEIM.US,D,20090420,000000,3.29,3.3583,3.0361,3.2119,11780,0
+FEIM.US,D,20090421,000000,3.2021,3.2021,3.0947,3.0947,8425,0
+FEIM.US,D,20090422,000000,3.1435,3.3192,3.0947,3.0947,22722,0
+FEIM.US,D,20090423,000000,3.1533,3.1728,3.1435,3.1435,922,0
+FEIM.US,D,20090424,000000,3.1533,3.4071,3.1045,3.2216,3995,0
+FEIM.US,D,20090427,000000,3.2509,3.2509,3.2216,3.2216,3483,0
+FEIM.US,D,20090428,000000,3.2509,3.2509,3.1728,3.2119,5261,0
+FEIM.US,D,20090429,000000,3.2119,3.2802,3.1533,3.2314,2458,0
+FEIM.US,D,20090430,000000,3.1923,3.2509,3.0947,3.2411,4046,0
+FEIM.US,D,20090501,000000,3.2411,3.2411,3.1923,3.2411,2100,0
+FEIM.US,D,20090504,000000,3.2607,3.2997,3.2607,3.29,1639,0
+FEIM.US,D,20090505,000000,3.2802,3.3192,3.2704,3.2704,3534,0
+FEIM.US,D,20090506,000000,3.2314,3.2704,3.1728,3.1923,2766,0
+FEIM.US,D,20090507,000000,3.2314,3.2411,3.2216,3.2216,2254,0
+FEIM.US,D,20090508,000000,3.2119,3.2119,3.2021,3.2021,512,0
+FEIM.US,D,20090511,000000,3.1923,3.2704,3.1826,3.2704,2049,0
+FEIM.US,D,20090512,000000,3.2802,3.3192,3.2802,3.3192,6146,0
+FEIM.US,D,20090513,000000,3.5633,3.5633,3.3192,3.3388,13817,0
+FEIM.US,D,20090514,000000,3.3485,3.3485,3.3485,3.3485,922,0
+FEIM.US,D,20090515,000000,3.2607,3.2802,3.2216,3.2314,3585,0
+FEIM.US,D,20090518,000000,3.2509,3.2509,3.0361,3.2021,2629,0
+FEIM.US,D,20090519,000000,3.163,3.4169,3.163,3.2119,2993,0
+FEIM.US,D,20090520,000000,3.3973,3.6414,3.3681,3.3778,3188,0
+FEIM.US,D,20090521,000000,3.3778,3.4266,3.3681,3.3876,7887,0
+FEIM.US,D,20090522,000000,3.3095,3.3192,3.3095,3.3095,437,0
+FEIM.US,D,20090526,000000,3.3485,3.3485,3.2314,3.29,3124,0
+FEIM.US,D,20090527,000000,3.3388,3.7097,3.3388,3.3876,6118,0
+FEIM.US,D,20090528,000000,3.5145,3.905,3.4169,3.739,32483,0
+FEIM.US,D,20090529,000000,3.8659,4.2272,3.6902,4.2272,25269,0
+FEIM.US,D,20090601,000000,4.1686,4.1686,3.7878,3.7878,9747,0
+FEIM.US,D,20090602,000000,4.0514,4.0514,3.7,3.7878,1997,0
+FEIM.US,D,20090603,000000,3.7878,3.9538,3.7293,3.9538,2633,0
+FEIM.US,D,20090604,000000,3.7488,3.905,3.739,3.905,7098,0
+FEIM.US,D,20090605,000000,3.7,3.905,3.7,3.905,9226,0
+FEIM.US,D,20090608,000000,3.8659,3.9929,3.8171,3.9929,7305,0
+FEIM.US,D,20090609,000000,3.9538,4.0612,3.8659,4.0612,6276,0
+FEIM.US,D,20090610,000000,3.8855,3.8855,3.8562,3.8562,410,0
+FEIM.US,D,20090611,000000,4.071,4.071,3.9831,4.071,10160,0
+FEIM.US,D,20090612,000000,4.0612,4.0612,4.0612,4.0612,102,0
+FEIM.US,D,20090615,000000,4.0514,4.0514,4.0514,4.0514,717,0
+FEIM.US,D,20090616,000000,4.071,4.1002,3.905,3.905,11699,0
+FEIM.US,D,20090617,000000,3.8855,3.8855,3.6805,3.7195,8809,0
+FEIM.US,D,20090618,000000,3.7195,3.7195,3.5633,3.5731,6044,0
+FEIM.US,D,20090619,000000,3.5633,3.7293,3.5633,3.7293,4794,0
+FEIM.US,D,20090622,000000,3.6512,3.6512,3.5633,3.5731,1741,0
+FEIM.US,D,20090623,000000,3.5731,3.5731,3.5633,3.5633,528,0
+FEIM.US,D,20090624,000000,3.5633,3.6219,3.5243,3.5243,6514,0
+FEIM.US,D,20090625,000000,3.5438,3.5438,3.4169,3.5047,7261,0
+FEIM.US,D,20090626,000000,3.3388,3.7097,3.329,3.7097,8467,0
+FEIM.US,D,20090629,000000,3.5145,3.7586,3.5047,3.7586,5133,0
+FEIM.US,D,20090630,000000,3.6609,3.6609,3.6609,3.6609,512,0
+FEIM.US,D,20090701,000000,3.7488,3.7488,3.7488,3.7488,725,0
+FEIM.US,D,20090702,000000,3.5535,3.5535,3.2997,3.3388,15661,0
+FEIM.US,D,20090706,000000,3.4071,3.4266,3.0849,3.0947,16292,0
+FEIM.US,D,20090707,000000,3.0849,3.0849,2.9776,2.9776,12557,0
+FEIM.US,D,20090708,000000,2.9678,3.4559,2.9678,3.2119,22230,0
+FEIM.US,D,20090710,000000,3.6414,3.6414,3.2802,3.2802,717,0
+FEIM.US,D,20090713,000000,3.329,3.329,3.329,3.329,307,0
+FEIM.US,D,20090714,000000,3.534,3.6902,3.4657,3.4657,23612,0
+FEIM.US,D,20090715,000000,3.5633,3.6316,3.5243,3.5243,7845,0
+FEIM.US,D,20090716,000000,3.6512,3.6512,3.5145,3.5438,10902,0
+FEIM.US,D,20090717,000000,3.5633,3.5633,3.4266,3.5047,6390,0
+FEIM.US,D,20090720,000000,3.4169,3.6024,3.2704,3.4169,9297,0
+FEIM.US,D,20090721,000000,3.2802,3.4559,3.0752,3.4169,11432,0
+FEIM.US,D,20090722,000000,3.4169,3.4266,3.1728,3.3192,26847,0
+FEIM.US,D,20090723,000000,3.3973,3.5145,3.3973,3.4657,8905,0
+FEIM.US,D,20090724,000000,3.4657,4.0026,3.4071,3.4657,34371,0
+FEIM.US,D,20090727,000000,3.5438,3.6805,3.4559,3.6219,12907,0
+FEIM.US,D,20090728,000000,3.6805,3.7,3.6609,3.6609,1127,0
+FEIM.US,D,20090729,000000,3.6121,3.6316,3.4364,3.5047,20794,0
+FEIM.US,D,20090730,000000,3.5047,3.5047,3.2119,3.2119,15597,0
+FEIM.US,D,20090731,000000,3.4071,3.4169,3.4071,3.4071,5011,0
+FEIM.US,D,20090803,000000,3.329,3.4169,3.3192,3.4169,2868,0
+FEIM.US,D,20090804,000000,3.329,3.3388,3.3095,3.3388,2082,0
+FEIM.US,D,20090805,000000,3.3681,3.5438,3.3681,3.5145,50372,0
+FEIM.US,D,20090806,000000,3.5438,3.5438,3.3485,3.3681,23326,0
+FEIM.US,D,20090807,000000,3.2704,3.2802,3.2021,3.2119,16725,0
+FEIM.US,D,20090810,000000,3.2216,3.2216,3.1142,3.1142,13441,0
+FEIM.US,D,20090811,000000,3.124,3.3778,3.0752,3.3778,19487,0
+FEIM.US,D,20090812,000000,3.3095,3.3095,3.0264,3.124,33825,0
+FEIM.US,D,20090813,000000,3.124,3.124,3.124,3.124,410,0
+FEIM.US,D,20090814,000000,3.124,3.124,3.124,3.124,0,0
+FEIM.US,D,20090817,000000,3.0849,3.0849,3.0068,3.0752,11566,0
+FEIM.US,D,20090818,000000,3.0752,3.1045,3.0654,3.0654,14555,0
+FEIM.US,D,20090819,000000,3.0557,3.0849,2.9385,2.9385,13064,0
+FEIM.US,D,20090820,000000,2.9385,2.9385,2.919,2.9287,79785,0
+FEIM.US,D,20090821,000000,2.9776,2.9776,2.919,2.9287,279037,0
+FEIM.US,D,20090824,000000,2.9287,3.0166,2.9287,2.9971,5217,0
+FEIM.US,D,20090825,000000,3.0264,3.0264,2.9873,3.0264,3711,0
+FEIM.US,D,20090826,000000,3.0264,3.1142,3.0166,3.1142,4728,0
+FEIM.US,D,20090827,000000,3.124,3.2509,3.124,3.1923,6847,0
+FEIM.US,D,20090828,000000,3.2216,3.6512,3.2216,3.6219,33120,0
+FEIM.US,D,20090831,000000,3.6316,3.9538,3.5243,3.6121,193857,0
+FEIM.US,D,20090901,000000,3.6609,3.8952,3.6219,3.8269,42986,0
+FEIM.US,D,20090902,000000,3.5633,3.7488,3.4266,3.4266,35123,0
+FEIM.US,D,20090903,000000,3.4364,3.9538,3.4364,3.8855,52220,0
+FEIM.US,D,20090904,000000,3.8757,3.8757,3.8269,3.8464,5352,0
+FEIM.US,D,20090908,000000,3.8562,4.4517,3.8562,4.1881,63043,0
+FEIM.US,D,20090909,000000,4.2467,4.2467,4.0905,4.0905,17111,0
+FEIM.US,D,20090910,000000,4.1491,4.4126,3.8659,4.2369,42038,0
+FEIM.US,D,20090911,000000,4.4126,5.1741,4.4126,4.7543,85548,0
+FEIM.US,D,20090914,000000,4.852,5.3401,4.7739,5.2229,59751,0
+FEIM.US,D,20090915,000000,5.3108,5.5549,4.9301,4.9691,49860,0
+FEIM.US,D,20090916,000000,5.1155,5.7599,5.1155,5.506,73251,0
+FEIM.US,D,20090917,000000,5.5451,5.8087,5.3694,5.4865,11955,0
+FEIM.US,D,20090918,000000,5.4084,5.8282,5.1741,5.8184,34114,0
+FEIM.US,D,20090921,000000,5.7891,5.7891,5.5256,5.5256,12618,0
+FEIM.US,D,20090922,000000,5.5549,5.7013,5.506,5.6134,7921,0
+FEIM.US,D,20090923,000000,5.506,5.5549,5.1741,5.2913,8735,0
+FEIM.US,D,20090924,000000,5.2815,5.2815,4.8422,4.8812,9490,0
+FEIM.US,D,20090925,000000,4.4322,4.7446,4.4322,4.5786,20394,0
+FEIM.US,D,20090928,000000,4.5005,4.6469,4.2174,4.5981,14442,0
+FEIM.US,D,20090929,000000,4.6762,4.9105,4.4712,4.8617,20387,0
+FEIM.US,D,20090930,000000,4.7641,5.057,4.52,4.52,21613,0
+FEIM.US,D,20091001,000000,4.9789,5.0082,4.5103,4.6372,20197,0
+FEIM.US,D,20091002,000000,4.6372,4.6372,4.52,4.52,3017,0
+FEIM.US,D,20091005,000000,4.5103,4.7641,4.5103,4.6372,10612,0
+FEIM.US,D,20091006,000000,4.5591,4.7153,4.3345,4.5396,19589,0
+FEIM.US,D,20091007,000000,4.5884,5.057,4.4907,4.9496,42678,0
+FEIM.US,D,20091008,000000,5.057,5.057,4.5005,4.5884,30722,0
+FEIM.US,D,20091009,000000,4.52,4.9496,4.5005,4.5981,17828,0
+FEIM.US,D,20091012,000000,4.9886,4.9886,4.686,4.7543,4703,0
+FEIM.US,D,20091013,000000,4.7055,4.9496,4.5493,4.9496,25811,0
+FEIM.US,D,20091014,000000,4.7836,5.0277,4.5981,4.7055,28148,0
+FEIM.US,D,20091015,000000,4.6958,4.9789,4.6567,4.6567,18912,0
+FEIM.US,D,20091016,000000,4.7543,4.8715,4.5884,4.6079,20167,0
+FEIM.US,D,20091019,000000,4.6079,4.9008,4.6079,4.8715,23970,0
+FEIM.US,D,20091020,000000,4.8715,4.8715,4.5493,4.6079,21713,0
+FEIM.US,D,20091021,000000,4.5981,4.8422,4.5493,4.6372,21052,0
+FEIM.US,D,20091022,000000,4.6274,4.8812,4.5396,4.5884,30626,0
+FEIM.US,D,20091023,000000,4.5884,4.8129,4.5591,4.5786,15959,0
+FEIM.US,D,20091026,000000,4.5786,4.8031,4.5396,4.5396,16439,0
+FEIM.US,D,20091027,000000,4.686,4.8031,4.4907,4.4907,23020,0
+FEIM.US,D,20091028,000000,4.5005,4.5005,4.4907,4.4907,5941,0
+FEIM.US,D,20091029,000000,4.5005,4.5298,4.276,4.276,9933,0
+FEIM.US,D,20091030,000000,4.4322,4.5591,4.2955,4.2955,14090,0
+FEIM.US,D,20091102,000000,4.4517,4.4517,4.3541,4.4126,13739,0
+FEIM.US,D,20091103,000000,4.4907,4.852,4.315,4.4419,20583,0
+FEIM.US,D,20091104,000000,4.5298,4.5298,4.3443,4.3443,1418,0
+FEIM.US,D,20091105,000000,4.3736,4.4517,4.3736,4.3736,1332,0
+FEIM.US,D,20091106,000000,4.4712,4.481,4.4712,4.481,410,0
+FEIM.US,D,20091109,000000,4.4126,4.4224,4.4126,4.4224,1229,0
+FEIM.US,D,20091110,000000,4.4224,4.4224,4.3931,4.4224,3237,0
+FEIM.US,D,20091111,000000,4.4419,4.4712,4.3541,4.3931,8604,0
+FEIM.US,D,20091112,000000,4.4029,4.4126,4.3931,4.4126,7017,0
+FEIM.US,D,20091113,000000,4.4907,4.686,4.4224,4.4907,13292,0
+FEIM.US,D,20091116,000000,4.4029,4.6665,4.3931,4.5688,8087,0
+FEIM.US,D,20091117,000000,4.5103,4.5396,4.4419,4.4615,3696,0
+FEIM.US,D,20091118,000000,4.4615,4.4615,4.4419,4.4615,2599,0
+FEIM.US,D,20091119,000000,4.4517,4.6177,4.3931,4.6177,5205,0
+FEIM.US,D,20091120,000000,4.5103,4.5103,4.4907,4.5103,714,0
+FEIM.US,D,20091123,000000,4.4322,4.4322,4.3931,4.4126,3781,0
+FEIM.US,D,20091124,000000,4.4224,4.6567,4.4029,4.6567,5462,0
+FEIM.US,D,20091125,000000,4.4517,4.4712,4.4419,4.4419,3892,0
+FEIM.US,D,20091130,000000,4.6567,4.6567,4.4419,4.4517,3942,0
+FEIM.US,D,20091201,000000,4.5298,4.6274,4.5298,4.6274,434,0
+FEIM.US,D,20091202,000000,4.5298,4.5884,4.5005,4.5298,9936,0
+FEIM.US,D,20091203,000000,4.481,4.481,4.3541,4.481,5400,0
+FEIM.US,D,20091204,000000,4.481,4.4907,4.3931,4.4126,9731,0
+FEIM.US,D,20091207,000000,4.4517,4.4517,4.3931,4.3931,1829,0
+FEIM.US,D,20091208,000000,4.4224,4.4907,4.4029,4.4907,9820,0
+FEIM.US,D,20091209,000000,4.4224,4.8812,4.4224,4.686,12642,0
+FEIM.US,D,20091210,000000,4.8812,4.8812,4.4517,4.7446,13368,0
+FEIM.US,D,20091211,000000,4.725,4.9301,4.6079,4.7446,13651,0
+FEIM.US,D,20091214,000000,4.8812,4.9301,4.5884,4.5884,9897,0
+FEIM.US,D,20091215,000000,4.5884,4.9301,4.5103,4.725,2407,0
+FEIM.US,D,20091216,000000,4.891,4.9301,4.5688,4.9301,5197,0
+FEIM.US,D,20091217,000000,4.8812,4.9301,4.725,4.8715,7098,0
+FEIM.US,D,20091218,000000,4.7446,5.7111,4.5298,5.1741,26402,0
+FEIM.US,D,20091221,000000,5.1546,5.3694,4.8129,5.3498,33012,0
+FEIM.US,D,20091222,000000,5.1644,5.2522,4.8715,4.9691,12041,0
+FEIM.US,D,20091223,000000,4.9789,5.6037,4.5884,5.3987,25664,0
+FEIM.US,D,20091224,000000,5.3206,5.3303,4.9984,5.1546,4271,0
+FEIM.US,D,20091228,000000,5.3694,5.3987,5.1253,5.1351,3784,0
+FEIM.US,D,20091229,000000,5.0374,5.1058,4.9008,4.9496,8456,0
+FEIM.US,D,20091230,000000,5.0277,5.0277,4.9008,4.9789,3994,0
+FEIM.US,D,20091231,000000,5.057,5.0765,4.891,5.0179,8951,0
+FEIM.US,D,20100104,000000,4.9398,4.9593,4.9301,4.9593,1500,0
+FEIM.US,D,20100105,000000,4.8812,5.5158,4.7348,5.3791,59126,0
+FEIM.US,D,20100106,000000,5.6037,5.633,5.3694,5.3987,65083,0
+FEIM.US,D,20100107,000000,5.3987,5.506,5.3987,5.4377,19912,0
+FEIM.US,D,20100108,000000,5.4377,5.4475,5.3987,5.4279,16628,0
+FEIM.US,D,20100111,000000,5.4279,5.4279,5.1351,5.2522,8842,0
+FEIM.US,D,20100112,000000,4.9203,5.1351,4.9203,5.1253,21232,0
+FEIM.US,D,20100113,000000,5.1253,5.1448,4.9789,5.0765,6811,0
+FEIM.US,D,20100115,000000,5.0179,5.5939,4.9886,5.2425,27764,0
+FEIM.US,D,20100119,000000,5.2034,5.2913,4.9105,4.9789,17004,0
+FEIM.US,D,20100120,000000,4.9593,5.0667,4.8812,4.9203,6505,0
+FEIM.US,D,20100121,000000,4.8812,5.2522,4.8324,5.1058,21460,0
+FEIM.US,D,20100122,000000,5.0667,5.0667,4.7836,4.852,6556,0
+FEIM.US,D,20100125,000000,4.7446,4.852,4.7446,4.7739,8666,0
+FEIM.US,D,20100126,000000,4.8324,5.1155,4.8031,5.0374,12908,0
+FEIM.US,D,20100127,000000,4.9203,4.9398,4.725,4.725,13733,0
+FEIM.US,D,20100128,000000,4.852,5.0472,4.7055,5.0472,15260,0
+FEIM.US,D,20100129,000000,4.9496,4.9984,4.686,4.9301,5214,0
+FEIM.US,D,20100201,000000,4.8715,4.8715,4.8715,4.8715,102,0
+FEIM.US,D,20100202,000000,4.7641,4.7739,4.6762,4.7641,3185,0
+FEIM.US,D,20100203,000000,4.686,4.852,4.6567,4.8129,1913,0
+FEIM.US,D,20100204,000000,4.8031,4.8031,4.8031,4.8031,102,0
+FEIM.US,D,20100205,000000,4.6469,4.8422,4.6469,4.7153,3995,0
+FEIM.US,D,20100208,000000,4.8227,4.8227,4.6469,4.7153,2573,0
+FEIM.US,D,20100209,000000,4.725,4.725,4.6372,4.6958,3012,0
+FEIM.US,D,20100210,000000,4.6372,5.057,4.6372,5.0472,27964,0
+FEIM.US,D,20100211,000000,5.0179,5.0179,4.7446,4.7446,3483,0
+FEIM.US,D,20100212,000000,4.8812,4.8812,4.7446,4.8129,2766,0
+FEIM.US,D,20100216,000000,4.6958,4.8129,4.6958,4.7641,1321,0
+FEIM.US,D,20100217,000000,4.6469,4.7348,4.6372,4.7153,8913,0
+FEIM.US,D,20100218,000000,4.6469,4.7739,4.6372,4.7739,5131,0
+FEIM.US,D,20100219,000000,4.686,4.9691,4.686,4.9301,7344,0
+FEIM.US,D,20100222,000000,5.0179,5.0179,4.6958,4.6958,6044,0
+FEIM.US,D,20100223,000000,4.9691,4.9691,4.6958,4.7934,5947,0
+FEIM.US,D,20100224,000000,4.8324,4.9203,4.7446,4.8324,9781,0
+FEIM.US,D,20100225,000000,4.8715,4.9105,4.8715,4.9105,1127,0
+FEIM.US,D,20100226,000000,4.7153,4.8715,4.6372,4.7641,21028,0
+FEIM.US,D,20100301,000000,4.8422,4.8617,4.7153,4.7836,3986,0
+FEIM.US,D,20100302,000000,4.686,4.9301,4.686,4.891,2919,0
+FEIM.US,D,20100303,000000,4.8324,4.9203,4.8227,4.9203,4615,0
+FEIM.US,D,20100304,000000,4.9301,5.0374,4.9301,5.0277,628,0
+FEIM.US,D,20100305,000000,4.9691,5.057,4.8422,5.0277,3991,0
+FEIM.US,D,20100308,000000,4.9301,5.0765,4.7836,4.9301,4746,0
+FEIM.US,D,20100309,000000,4.7543,4.891,4.7543,4.8812,2980,0
+FEIM.US,D,20100310,000000,4.891,4.891,4.6958,4.7739,7019,0
+FEIM.US,D,20100311,000000,4.7836,4.9593,4.6372,4.7934,16920,0
+FEIM.US,D,20100312,000000,5.4377,5.5646,4.9301,5.0765,121434,0
+FEIM.US,D,20100315,000000,5.0765,5.0863,4.9984,5.0472,7277,0
+FEIM.US,D,20100316,000000,5.0277,5.1644,4.8812,4.9789,16783,0
+FEIM.US,D,20100317,000000,5.1644,5.1644,4.9984,5.0765,5529,0
+FEIM.US,D,20100318,000000,5.0765,5.1253,5.0472,5.0863,901,0
+FEIM.US,D,20100319,000000,5.096,5.2132,5.0863,5.0863,1445,0
+FEIM.US,D,20100322,000000,5.3108,5.3108,5.1448,5.1839,830,0
+FEIM.US,D,20100323,000000,5.1253,5.301,5.0374,5.1839,12548,0
+FEIM.US,D,20100324,000000,5.0765,5.1253,5.0765,5.1253,8169,0
+FEIM.US,D,20100325,000000,5.057,5.1253,5.057,5.0765,1458,0
+FEIM.US,D,20100326,000000,5.0765,5.1253,5.0765,5.1253,6692,0
+FEIM.US,D,20100330,000000,5.1644,5.1644,5.1253,5.1448,1639,0
+FEIM.US,D,20100331,000000,5.1741,5.1741,5.1448,5.1448,1229,0
+FEIM.US,D,20100401,000000,5.1253,5.1741,5.1253,5.1448,11046,0
+FEIM.US,D,20100405,000000,5.1351,5.4963,5.1253,5.3498,37254,0
+FEIM.US,D,20100406,000000,5.3206,5.3401,5.1741,5.2229,5429,0
+FEIM.US,D,20100407,000000,5.262,5.3401,5.262,5.3206,7478,0
+FEIM.US,D,20100408,000000,5.2717,5.3108,5.2717,5.2815,2763,0
+FEIM.US,D,20100412,000000,5.2034,5.2815,5.2034,5.2229,1342,0
+FEIM.US,D,20100413,000000,5.2522,5.3108,5.2425,5.301,5266,0
+FEIM.US,D,20100414,000000,5.2815,5.3596,5.2717,5.2815,1383,0
+FEIM.US,D,20100415,000000,5.3694,5.3694,5.3694,5.3694,205,0
+FEIM.US,D,20100416,000000,5.3303,5.3694,5.2815,5.2913,4095,0
+FEIM.US,D,20100419,000000,5.3206,5.3401,5.2815,5.2913,3828,0
+FEIM.US,D,20100420,000000,5.2522,5.3694,5.2522,5.3694,6157,0
+FEIM.US,D,20100421,000000,5.3303,5.3694,5.3303,5.3694,23201,0
+FEIM.US,D,20100422,000000,5.3694,5.4475,5.3694,5.4377,1449,0
+FEIM.US,D,20100423,000000,5.3401,5.3889,5.3303,5.3889,10038,0
+FEIM.US,D,20100426,000000,5.3498,5.3791,5.3498,5.3791,3344,0
+FEIM.US,D,20100427,000000,5.3694,5.506,5.2717,5.4182,8468,0
+FEIM.US,D,20100428,000000,5.3694,5.5353,5.3498,5.4377,5735,0
+FEIM.US,D,20100429,000000,5.4084,5.5549,5.3791,5.4475,18865,0
+FEIM.US,D,20100430,000000,5.4865,5.4865,5.4084,5.4084,647,0
+FEIM.US,D,20100503,000000,5.4084,5.4377,5.3889,5.4279,3739,0
+FEIM.US,D,20100504,000000,5.5158,5.5158,5.3987,5.467,6846,0
+FEIM.US,D,20100505,000000,5.4475,5.5549,5.4182,5.4182,8201,0
+FEIM.US,D,20100506,000000,5.3791,5.4084,5.3401,5.3401,5839,0
+FEIM.US,D,20100507,000000,5.2815,5.3108,5.2717,5.2717,6972,0
+FEIM.US,D,20100510,000000,5.2717,5.3108,5.2717,5.2717,6207,0
+FEIM.US,D,20100511,000000,5.2522,5.2522,5.2229,5.2229,6606,0
+FEIM.US,D,20100512,000000,5.2229,5.262,5.2229,5.2229,5327,0
+FEIM.US,D,20100513,000000,5.2229,5.2717,5.2229,5.2229,3212,0
+FEIM.US,D,20100514,000000,5.1741,5.2229,5.1741,5.1741,1844,0
+FEIM.US,D,20100517,000000,5.1936,5.1936,5.1741,5.1741,615,0
+FEIM.US,D,20100518,000000,5.2229,5.2229,5.1253,5.1253,10488,0
+FEIM.US,D,20100519,000000,5.1253,5.1448,5.1253,5.1253,8158,0
+FEIM.US,D,20100520,000000,4.9398,5.0667,4.9398,5.0667,9678,0
+FEIM.US,D,20100521,000000,4.9008,4.9789,4.891,4.9301,4097,0
+FEIM.US,D,20100524,000000,4.9301,5.0082,4.9301,5.0082,3278,0
+FEIM.US,D,20100525,000000,4.9398,4.9984,4.9398,4.9984,1229,0
+FEIM.US,D,20100526,000000,5.0374,5.0374,4.9789,5.0277,3073,0
+FEIM.US,D,20100527,000000,4.9789,4.9984,4.9398,4.9984,1639,0
+FEIM.US,D,20100528,000000,5.057,5.2229,5.057,5.1546,18300,0
+FEIM.US,D,20100601,000000,5.1058,5.1058,5.0374,5.0374,922,0
+FEIM.US,D,20100602,000000,5.0863,5.4377,5.0277,5.3401,26530,0
+FEIM.US,D,20100603,000000,5.3694,5.4279,5.262,5.262,5531,0
+FEIM.US,D,20100604,000000,5.3108,5.3108,5.096,5.1155,3237,0
+FEIM.US,D,20100607,000000,5.0374,5.1546,5.0374,5.1448,2408,0
+FEIM.US,D,20100608,000000,5.1253,5.2034,5.1155,5.2034,2284,0
+FEIM.US,D,20100609,000000,5.1741,5.2132,5.1253,5.1741,2254,0
+FEIM.US,D,20100610,000000,5.096,5.1936,4.9789,5.1936,10645,0
+FEIM.US,D,20100611,000000,5.1936,5.2327,5.1155,5.1644,2561,0
+FEIM.US,D,20100615,000000,4.9496,5.0277,4.7348,4.9789,11384,0
+FEIM.US,D,20100616,000000,4.8812,4.9301,4.8812,4.9301,5381,0
+FEIM.US,D,20100617,000000,4.8812,4.9105,4.852,4.891,6089,0
+FEIM.US,D,20100621,000000,4.8617,4.9105,4.8324,4.8812,1639,0
+FEIM.US,D,20100623,000000,4.8324,4.8812,4.7836,4.8812,3278,0
+FEIM.US,D,20100624,000000,5.0472,5.0472,4.7348,4.8422,2817,0
+FEIM.US,D,20100625,000000,4.7641,4.8422,4.6665,4.6665,3995,0
+FEIM.US,D,20100628,000000,4.686,4.9789,4.6177,4.7641,21347,0
+FEIM.US,D,20100629,000000,4.7836,4.7836,4.5396,4.5884,5943,0
+FEIM.US,D,20100630,000000,4.5493,4.5493,4.1491,4.5396,44281,0
+FEIM.US,D,20100701,000000,4.5005,4.5005,4.4029,4.4224,733,0
+FEIM.US,D,20100702,000000,4.3931,4.3931,4.1588,4.3931,5165,0
+FEIM.US,D,20100706,000000,4.3931,4.3931,4.2076,4.2955,9447,0
+FEIM.US,D,20100707,000000,4.1491,4.2662,4.1491,4.2076,13178,0
+FEIM.US,D,20100708,000000,4.1393,4.5005,4.1393,4.3736,18539,0
+FEIM.US,D,20100709,000000,4.315,4.4517,4.2955,4.4517,1625,0
+FEIM.US,D,20100712,000000,4.3638,4.3638,4.2174,4.2564,9332,0
+FEIM.US,D,20100713,000000,4.315,4.5103,4.315,4.4322,4832,0
+FEIM.US,D,20100714,000000,4.5493,4.5493,4.4907,4.52,3584,0
+FEIM.US,D,20100715,000000,4.8129,5.057,4.725,4.8422,36270,0
+FEIM.US,D,20100716,000000,4.9496,4.9789,4.7153,4.8812,17928,0
+FEIM.US,D,20100719,000000,5.1155,5.1253,4.9398,4.9789,15628,0
+FEIM.US,D,20100720,000000,4.725,4.9593,4.5884,4.6372,19675,0
+FEIM.US,D,20100721,000000,4.6762,4.852,4.6762,4.7153,6453,0
+FEIM.US,D,20100722,000000,4.5786,4.9593,4.5786,4.8812,9990,0
+FEIM.US,D,20100723,000000,4.725,4.8812,4.725,4.8812,4478,0
+FEIM.US,D,20100726,000000,4.8324,5.057,4.8324,5.057,205,0
+FEIM.US,D,20100727,000000,4.9496,4.9789,4.9301,4.9301,615,0
+FEIM.US,D,20100728,000000,4.8812,4.9008,4.7739,4.8227,13136,0
+FEIM.US,D,20100729,000000,4.8812,4.891,4.7836,4.8422,6863,0
+FEIM.US,D,20100730,000000,4.7934,4.9789,4.7934,4.9789,4507,0
+FEIM.US,D,20100802,000000,4.8129,5.0472,4.8031,4.9789,15275,0
+FEIM.US,D,20100803,000000,4.9008,5.057,4.852,4.9301,6044,0
+FEIM.US,D,20100804,000000,4.8324,4.9301,4.7641,4.7739,27924,0
+FEIM.US,D,20100805,000000,4.7153,5.0082,4.7153,4.891,24521,0
+FEIM.US,D,20100806,000000,4.7739,4.9984,4.7739,4.8812,15255,0
+FEIM.US,D,20100809,000000,4.9301,5.057,4.9301,4.9886,4712,0
+FEIM.US,D,20100810,000000,4.9886,5.0277,4.8812,4.9691,22615,0
+FEIM.US,D,20100811,000000,4.8812,5.0082,4.8812,4.9496,3995,0
+FEIM.US,D,20100812,000000,4.9398,4.9984,4.7446,4.9008,8174,0
+FEIM.US,D,20100813,000000,4.9105,4.9301,4.6958,4.8227,5738,0
+FEIM.US,D,20100816,000000,4.8422,4.9593,4.7543,4.9008,11675,0
+FEIM.US,D,20100817,000000,4.9301,4.9789,4.8812,4.9789,1854,0
+FEIM.US,D,20100818,000000,4.9301,4.9301,4.7641,4.852,14988,0
+FEIM.US,D,20100819,000000,4.7543,4.852,4.7543,4.852,15467,0
+FEIM.US,D,20100820,000000,4.7934,4.8715,4.7739,4.8715,2453,0
+FEIM.US,D,20100823,000000,4.9301,5.1448,4.9301,5.0472,10650,0
+FEIM.US,D,20100824,000000,4.9496,4.9691,4.8324,4.9593,6863,0
+FEIM.US,D,20100825,000000,5.1155,5.1155,4.8324,4.9301,1014,0
+FEIM.US,D,20100826,000000,4.9301,5.1741,4.8617,4.9398,1434,0
+FEIM.US,D,20100827,000000,5.0667,5.2425,5.0082,5.1351,2233,0
+FEIM.US,D,20100830,000000,5.2327,5.2717,5.0472,5.0472,10867,0
+FEIM.US,D,20100831,000000,4.9105,5.057,4.9105,4.9301,10940,0
+FEIM.US,D,20100901,000000,5.2229,5.2717,4.9984,5.0082,4520,0
+FEIM.US,D,20100902,000000,5.0082,5.0472,4.9496,5.0374,1921,0
+FEIM.US,D,20100903,000000,4.891,5.0863,4.8812,5.0374,6535,0
+FEIM.US,D,20100907,000000,5.1253,5.262,5.0374,5.1351,4282,0
+FEIM.US,D,20100908,000000,5.1839,5.1839,5.1839,5.1839,1024,0
+FEIM.US,D,20100909,000000,5.2717,5.3401,5.2717,5.3401,14237,0
+FEIM.US,D,20100910,000000,5.2327,5.3694,5.2034,5.3596,4113,0
+FEIM.US,D,20100913,000000,5.3694,5.5939,5.3694,5.5451,16591,0
+FEIM.US,D,20100914,000000,5.6134,5.6232,5.5158,5.5158,13260,0
+FEIM.US,D,20100915,000000,5.5451,5.6622,5.5158,5.6232,13435,0
+FEIM.US,D,20100916,000000,5.6915,5.7501,5.6134,5.7501,12976,0
+FEIM.US,D,20100917,000000,5.8282,5.8575,5.7403,5.8477,13305,0
+FEIM.US,D,20100920,000000,5.7599,5.9551,5.7599,5.9258,13649,0
+FEIM.US,D,20100921,000000,6.0039,6.2577,5.9942,6.248,15043,0
+FEIM.US,D,20100922,000000,6.3749,6.5213,6.0234,6.2577,20341,0
+FEIM.US,D,20100923,000000,6.3261,6.3847,6.2577,6.3066,6490,0
+FEIM.US,D,20100924,000000,6.3066,6.3066,6.1406,6.1699,11742,0
+FEIM.US,D,20100927,000000,6.1504,6.2968,6.0234,6.0332,11477,0
+FEIM.US,D,20100928,000000,5.9161,5.9161,5.4377,5.6622,27716,0
+FEIM.US,D,20100929,000000,5.7111,6.1015,5.7111,5.8672,9326,0
+FEIM.US,D,20100930,000000,5.9453,5.9453,5.7989,5.8672,8571,0
+FEIM.US,D,20101001,000000,5.8282,6.1015,5.8282,5.9161,4497,0
+FEIM.US,D,20101004,000000,5.9551,5.9551,5.7208,5.8575,10474,0
+FEIM.US,D,20101005,000000,5.7013,5.8575,5.6915,5.8575,8748,0
+FEIM.US,D,20101006,000000,5.8575,5.9649,5.8477,5.9551,6500,0
+FEIM.US,D,20101007,000000,6.0137,6.0332,5.9063,5.9453,5358,0
+FEIM.US,D,20101008,000000,5.9453,5.9453,5.8965,5.9453,2663,0
+FEIM.US,D,20101011,000000,5.9551,5.9844,5.8868,5.9356,15719,0
+FEIM.US,D,20101012,000000,5.8575,5.9063,5.8477,5.8575,7876,0
+FEIM.US,D,20101013,000000,5.9063,5.9942,5.8672,5.9453,13086,0
+FEIM.US,D,20101014,000000,5.9453,5.9453,5.8575,5.8868,6556,0
+FEIM.US,D,20101015,000000,5.8672,5.9551,5.8184,5.9551,4746,0
+FEIM.US,D,20101018,000000,5.8282,5.9161,5.6818,5.8965,13438,0
+FEIM.US,D,20101019,000000,5.7599,5.7599,5.6622,5.6622,5179,0
+FEIM.US,D,20101020,000000,5.7013,5.7013,5.672,5.7013,1231,0
+FEIM.US,D,20101021,000000,5.7599,5.838,5.672,5.7306,4108,0
+FEIM.US,D,20101022,000000,5.7306,5.7306,5.6915,5.7013,3163,0
+FEIM.US,D,20101025,000000,5.8282,5.9844,5.8184,5.9453,16736,0
+FEIM.US,D,20101026,000000,5.9063,5.9844,5.9063,5.9844,5647,0
+FEIM.US,D,20101027,000000,5.8965,5.9942,5.6037,5.7794,17472,0
+FEIM.US,D,20101028,000000,5.7599,5.8575,5.5744,5.7403,6491,0
+FEIM.US,D,20101029,000000,5.7501,5.8868,5.7403,5.8672,7109,0
+FEIM.US,D,20101101,000000,5.5549,5.8672,5.5549,5.7208,14858,0
+FEIM.US,D,20101102,000000,5.8184,5.8477,5.672,5.8184,2628,0
+FEIM.US,D,20101103,000000,5.8575,5.8575,5.7696,5.8184,1712,0
+FEIM.US,D,20101104,000000,5.7989,5.8868,5.6134,5.8868,13754,0
+FEIM.US,D,20101105,000000,5.8965,6.2382,5.8868,6.1504,13983,0
+FEIM.US,D,20101108,000000,6.1504,6.1504,5.7891,5.8477,15353,0
+FEIM.US,D,20101109,000000,5.9063,6.0234,5.877,5.877,6761,0
+FEIM.US,D,20101110,000000,5.8184,5.9258,5.8184,5.9258,5094,0
+FEIM.US,D,20101111,000000,5.8477,5.8477,5.6915,5.7794,7924,0
+FEIM.US,D,20101112,000000,5.6427,5.7794,5.5353,5.672,13304,0
+FEIM.US,D,20101115,000000,5.7891,5.7891,5.7111,5.7403,8395,0
+FEIM.US,D,20101116,000000,5.4768,5.9551,5.4768,5.7208,12515,0
+FEIM.US,D,20101117,000000,5.7013,5.8965,5.7013,5.8672,7194,0
+FEIM.US,D,20101118,000000,5.9063,5.9746,5.8575,5.9063,7311,0
+FEIM.US,D,20101119,000000,5.6622,5.9551,5.6622,5.8575,7080,0
+FEIM.US,D,20101122,000000,5.8575,6.0918,5.7696,6.0918,10304,0
+FEIM.US,D,20101123,000000,5.8965,5.9649,5.8575,5.8575,9239,0
+FEIM.US,D,20101124,000000,5.8868,6.0625,5.838,5.838,21042,0
+FEIM.US,D,20101126,000000,5.8575,5.9063,5.838,5.838,4917,0
+FEIM.US,D,20101129,000000,5.8575,5.9356,5.8087,5.9356,9246,0
+FEIM.US,D,20101130,000000,5.9551,6.0234,5.9063,6.0039,28887,0
+FEIM.US,D,20101201,000000,6.0137,6.0723,5.9551,6.0137,9002,0
+FEIM.US,D,20101202,000000,6.0527,6.1894,6.0527,6.1894,10545,0
+FEIM.US,D,20101203,000000,6.2382,6.658,6.1894,6.5604,17059,0
+FEIM.US,D,20101206,000000,6.6678,6.7361,6.4139,6.7361,15282,0
+FEIM.US,D,20101207,000000,6.9411,6.9411,6.6385,6.7654,16758,0
+FEIM.US,D,20101208,000000,6.7654,6.7849,6.5994,6.6482,22058,0
+FEIM.US,D,20101209,000000,6.0234,6.4139,5.9453,6.287,40829,0
+FEIM.US,D,20101210,000000,6.3261,6.4628,6.248,6.3456,14913,0
+FEIM.US,D,20101213,000000,6.248,6.3847,6.1992,6.248,5929,0
+FEIM.US,D,20101214,000000,6.4139,6.5116,6.4139,6.453,5828,0
+FEIM.US,D,20101215,000000,6.3749,6.5311,6.3749,6.5311,8466,0
+FEIM.US,D,20101216,000000,6.6092,6.7752,6.5213,6.6482,16162,0
+FEIM.US,D,20101217,000000,6.7556,6.7556,6.5994,6.5994,13798,0
+FEIM.US,D,20101220,000000,6.5994,6.9411,6.5116,6.7361,22472,0
+FEIM.US,D,20101221,000000,6.7849,6.8728,6.6775,6.7263,16001,0
+FEIM.US,D,20101222,000000,6.7752,6.8435,6.658,6.8435,13511,0
+FEIM.US,D,20101223,000000,6.8044,6.8337,6.5701,6.7556,7084,0
+FEIM.US,D,20101227,000000,6.6092,6.8142,6.5799,6.7459,6365,0
+FEIM.US,D,20101228,000000,6.7361,6.7361,6.5604,6.5604,6659,0
+FEIM.US,D,20101229,000000,6.7068,6.7752,6.6385,6.7752,10434,0
+FEIM.US,D,20101230,000000,6.6873,6.6971,6.5409,6.5897,14233,0
+FEIM.US,D,20101231,000000,6.3847,6.6775,6.3358,6.5506,27094,0
+FEIM.US,D,20110103,000000,6.4823,6.9411,6.4823,6.8825,9207,0
+FEIM.US,D,20110104,000000,6.9509,6.9509,6.6678,6.7361,7122,0
+FEIM.US,D,20110105,000000,6.9411,6.9411,6.6385,6.6971,7676,0
+FEIM.US,D,20110106,000000,6.9411,6.9411,6.7752,6.8142,9055,0
+FEIM.US,D,20110107,000000,6.9509,6.9509,6.7361,6.7361,11175,0
+FEIM.US,D,20110110,000000,6.8337,6.8923,6.5116,6.7068,12721,0
+FEIM.US,D,20110111,000000,6.8044,7.2047,6.8044,7.1657,67972,0
+FEIM.US,D,20110112,000000,7.1852,7.1852,6.8337,6.8337,45148,0
+FEIM.US,D,20110113,000000,6.8435,6.8923,6.7263,6.863,5303,0
+FEIM.US,D,20110114,000000,6.8435,6.9021,6.5604,6.7166,10667,0
+FEIM.US,D,20110118,000000,6.7361,6.8142,6.3163,6.7361,11503,0
+FEIM.US,D,20110119,000000,6.7654,6.9314,6.7068,6.8825,26023,0
+FEIM.US,D,20110120,000000,6.9509,6.9802,6.6873,6.7361,17478,0
+FEIM.US,D,20110124,000000,6.7361,7.0778,6.7361,6.9118,12379,0
+FEIM.US,D,20110125,000000,6.9216,7.0778,6.8923,6.9606,15742,0
+FEIM.US,D,20110126,000000,7.0973,7.3121,7.029,7.273,51706,0
+FEIM.US,D,20110127,000000,7.0973,7.273,6.9606,7.0778,14380,0
+FEIM.US,D,20110128,000000,7.1168,7.3121,6.9411,7.029,26384,0
+FEIM.US,D,20110131,000000,7.029,7.0876,6.5018,6.8923,12240,0
+FEIM.US,D,20110201,000000,6.9021,6.9021,6.5409,6.9021,6259,0
+FEIM.US,D,20110202,000000,7.029,7.3023,6.9606,6.9997,13478,0
+FEIM.US,D,20110203,000000,7.1266,7.1266,6.9411,6.9997,1332,0
+FEIM.US,D,20110204,000000,6.9606,7.1266,6.9606,7.1266,6801,0
+FEIM.US,D,20110207,000000,6.8533,7.1168,6.8533,7.1168,3788,0
+FEIM.US,D,20110208,000000,7.029,7.1754,7.029,7.1754,12798,0
+FEIM.US,D,20110209,000000,7.273,7.2926,7.0387,7.2926,15145,0
+FEIM.US,D,20110210,000000,7.3023,7.5269,7.273,7.4585,60529,0
+FEIM.US,D,20110211,000000,7.4683,7.5464,7.3023,7.4683,15486,0
+FEIM.US,D,20110214,000000,7.5659,7.6928,7.5269,7.6635,60847,0
+FEIM.US,D,20110215,000000,7.5464,7.5952,7.439,7.4976,32854,0
+FEIM.US,D,20110216,000000,7.4781,7.6928,7.4781,7.6635,30486,0
+FEIM.US,D,20110217,000000,7.6733,7.7124,7.5171,7.5659,14416,0
+FEIM.US,D,20110218,000000,7.5659,7.6635,7.5366,7.6147,9905,0
+FEIM.US,D,20110222,000000,7.5659,7.6928,7.5269,7.6538,36261,0
+FEIM.US,D,20110223,000000,7.7221,7.7221,7.5757,7.605,19309,0
+FEIM.US,D,20110224,000000,7.6147,7.7026,7.5757,7.644,35135,0
+FEIM.US,D,20110225,000000,7.6538,7.7612,7.5659,7.6538,27522,0
+FEIM.US,D,20110228,000000,7.6635,7.9662,7.6147,7.81,48719,0
+FEIM.US,D,20110301,000000,7.6147,8.0931,7.6147,7.7905,36302,0
+FEIM.US,D,20110302,000000,7.8002,7.81,7.6538,7.7905,15321,0
+FEIM.US,D,20110303,000000,7.9662,7.9662,7.3121,7.7416,46494,0
+FEIM.US,D,20110304,000000,7.7221,7.7221,7.5659,7.7124,8707,0
+FEIM.US,D,20110307,000000,7.6147,7.849,7.6147,7.7905,36241,0
+FEIM.US,D,20110308,000000,7.7905,7.8588,7.644,7.7026,10140,0
+FEIM.US,D,20110309,000000,7.6343,7.8295,7.5171,7.8295,48422,0
+FEIM.US,D,20110310,000000,7.8588,9.0986,7.8588,8.796,285844,0
+FEIM.US,D,20110311,000000,8.7667,8.9034,7.9955,8.7569,55839,0
+FEIM.US,D,20110314,000000,8.7765,8.8741,8.2298,8.7862,28579,0
+FEIM.US,D,20110315,000000,8.3372,8.7862,8.3372,8.6593,35877,0
+FEIM.US,D,20110316,000000,8.6886,8.9815,8.591,8.9131,77601,0
+FEIM.US,D,20110317,000000,8.9034,10.231,8.9034,10.192,200709,0
+FEIM.US,D,20110318,000000,10.543,10.543,10.192,10.465,156710,0
+FEIM.US,D,20110321,000000,10.524,10.846,10.485,10.758,96414,0
+FEIM.US,D,20110322,000000,10.836,10.836,10.465,10.7,53700,0
+FEIM.US,D,20110323,000000,10.622,10.729,10.221,10.592,35298,0
+FEIM.US,D,20110324,000000,10.592,10.622,10.299,10.514,37106,0
+FEIM.US,D,20110325,000000,10.563,10.592,10.329,10.465,20965,0
+FEIM.US,D,20110328,000000,10.387,10.446,9.597,9.733,68928,0
+FEIM.US,D,20110329,000000,9.4989,10.026,9.2744,9.889,69560,0
+FEIM.US,D,20110330,000000,9.85,10.007,9.577,9.938,33885,0
+FEIM.US,D,20110331,000000,9.548,10.133,9.538,10.016,56364,0
+FEIM.US,D,20110401,000000,9.977,10.592,9.977,10.26,99025,0
+FEIM.US,D,20110404,000000,10.348,11.139,10.221,11.129,150358,0
+FEIM.US,D,20110405,000000,11.129,11.129,10.651,10.856,64970,0
+FEIM.US,D,20110406,000000,10.778,10.836,10.114,10.739,69013,0
+FEIM.US,D,20110407,000000,10.426,10.807,10.378,10.602,17219,0
+FEIM.US,D,20110408,000000,10.397,10.836,10.182,10.299,29894,0
+FEIM.US,D,20110411,000000,10.221,10.417,9.597,10.075,49142,0
+FEIM.US,D,20110412,000000,10.036,10.036,9.0791,9.4696,67974,0
+FEIM.US,D,20110413,000000,9.4403,9.684,9.1865,9.684,27085,0
+FEIM.US,D,20110414,000000,9.548,9.831,9.411,9.831,30203,0
+FEIM.US,D,20110415,000000,9.577,10.114,9.509,9.948,28910,0
+FEIM.US,D,20110418,000000,9.85,9.909,9.1474,9.762,49714,0
+FEIM.US,D,20110419,000000,9.665,10.153,9.0889,10.036,43898,0
+FEIM.US,D,20110420,000000,10.094,10.192,9.762,9.85,30283,0
+FEIM.US,D,20110421,000000,9.714,9.987,9.3817,9.987,33649,0
+FEIM.US,D,20110425,000000,9.821,10.007,9.811,9.831,17133,0
+FEIM.US,D,20110426,000000,10.026,10.026,9.616,9.723,28557,0
+FEIM.US,D,20110427,000000,9.899,9.938,9.743,9.938,13825,0
+FEIM.US,D,20110428,000000,9.899,9.899,9.753,9.792,6595,0
+FEIM.US,D,20110429,000000,9.811,10.114,9.802,10.036,54399,0
+FEIM.US,D,20110502,000000,10.143,11.403,10.124,11.324,336196,0
+FEIM.US,D,20110503,000000,11.256,11.51,10.338,11.032,171586,0
+FEIM.US,D,20110504,000000,11.032,11.11,10.504,10.631,62120,0
+FEIM.US,D,20110505,000000,10.358,10.612,10.329,10.602,28830,0
+FEIM.US,D,20110506,000000,10.426,10.573,10.27,10.29,20941,0
+FEIM.US,D,20110509,000000,9.782,10.28,9.753,10.133,54655,0
+FEIM.US,D,20110510,000000,10.143,10.241,9.928,10.202,57154,0
+FEIM.US,D,20110511,000000,10.192,10.27,9.919,10.124,15333,0
+FEIM.US,D,20110512,000000,10.133,10.465,9.967,10.299,99895,0
+FEIM.US,D,20110513,000000,10.28,10.299,9.86,9.938,19057,0
+FEIM.US,D,20110516,000000,9.948,9.948,9.2548,9.411,24367,0
+FEIM.US,D,20110517,000000,8.8253,9.577,8.8155,9.4794,28972,0
+FEIM.US,D,20110518,000000,9.636,9.723,9.4403,9.597,35837,0
+FEIM.US,D,20110519,000000,9.518,10.046,9.518,9.821,25301,0
+FEIM.US,D,20110520,000000,10.036,10.055,9.792,9.792,15012,0
+FEIM.US,D,20110523,000000,9.665,10.358,9.616,9.694,9360,0
+FEIM.US,D,20110524,000000,9.704,9.714,9.4794,9.518,31544,0
+FEIM.US,D,20110525,000000,9.518,9.548,9.3134,9.3134,20722,0
+FEIM.US,D,20110526,000000,9.3232,9.587,9.1572,9.4989,33719,0
+FEIM.US,D,20110527,000000,9.2744,9.509,9.1084,9.509,24101,0
+FEIM.US,D,20110531,000000,9.528,9.645,9.2744,9.3915,42441,0
+FEIM.US,D,20110601,000000,9.3036,9.3622,9.1767,9.2744,21120,0
+FEIM.US,D,20110602,000000,9.2353,9.3622,9.1279,9.1279,18907,0
+FEIM.US,D,20110603,000000,9.0791,9.3427,9.0791,9.206,9000,0
+FEIM.US,D,20110606,000000,8.962,9.2158,8.9229,8.9424,45180,0
+FEIM.US,D,20110607,000000,8.9815,9.0791,8.9815,9.0791,15335,0
+FEIM.US,D,20110608,000000,9.1182,9.1182,8.8839,8.9912,13217,0
+FEIM.US,D,20110609,000000,8.962,9.0108,8.7081,8.8155,26018,0
+FEIM.US,D,20110610,000000,8.6984,8.9815,8.591,8.9229,13394,0
+FEIM.US,D,20110613,000000,8.7374,9.3036,8.7374,9.2841,18488,0
+FEIM.US,D,20110614,000000,9.2744,9.4208,9.001,9.3622,29504,0
+FEIM.US,D,20110615,000000,9.3134,9.3134,9.1865,9.1962,2423,0
+FEIM.US,D,20110616,000000,9.1474,9.2744,9.1084,9.1572,6293,0
+FEIM.US,D,20110617,000000,9.1474,9.2646,8.8546,9.1572,9841,0
+FEIM.US,D,20110620,000000,9.1084,9.167,8.9522,9.001,1690,0
+FEIM.US,D,20110621,000000,8.9717,9.1377,8.9522,9.1377,2663,0
+FEIM.US,D,20110622,000000,9.2646,9.3134,9.1084,9.2744,29611,0
+FEIM.US,D,20110623,000000,9.2548,9.3134,9.0791,9.2841,6072,0
+FEIM.US,D,20110624,000000,9.2744,9.3232,9.2548,9.2939,37507,0
+FEIM.US,D,20110627,000000,9.3134,9.3232,9.2451,9.3036,7363,0
+FEIM.US,D,20110628,000000,9.2548,9.2548,9.0889,9.1377,5941,0
+FEIM.US,D,20110629,000000,9.1767,9.1962,9.0889,9.0986,9394,0
+FEIM.US,D,20110630,000000,9.1084,9.3232,9.0498,9.2744,30422,0
+FEIM.US,D,20110701,000000,9.2353,9.3036,9.001,9.2939,9832,0
+FEIM.US,D,20110705,000000,9.3232,9.3329,8.8839,9.0303,29017,0
+FEIM.US,D,20110706,000000,8.9522,9.3622,8.8936,9.3134,31716,0
+FEIM.US,D,20110707,000000,9.2939,9.4501,9.0303,9.4501,15648,0
+FEIM.US,D,20110708,000000,9.3036,9.4501,9.1474,9.2353,17755,0
+FEIM.US,D,20110711,000000,8.9327,9.3134,8.8936,8.9912,24644,0
+FEIM.US,D,20110712,000000,8.9131,9.372,8.9131,9.0498,24225,0
+FEIM.US,D,20110713,000000,9.0791,9.4013,8.9327,9.3817,89137,0
+FEIM.US,D,20110714,000000,10.739,10.778,9.948,10.153,263855,0
+FEIM.US,D,20110715,000000,10.26,10.407,9.88,10.221,28331,0
+FEIM.US,D,20110718,000000,10.153,10.153,9.909,9.909,42146,0
+FEIM.US,D,20110719,000000,10.007,10.153,9.909,10.046,43407,0
+FEIM.US,D,20110720,000000,10.133,10.661,10.007,10.436,52223,0
+FEIM.US,D,20110721,000000,10.543,10.944,10.417,10.875,58929,0
+FEIM.US,D,20110722,000000,10.885,10.885,10.612,10.768,16095,0
+FEIM.US,D,20110725,000000,10.26,10.69,10.055,10.543,42059,0
+FEIM.US,D,20110726,000000,10.641,10.748,10.543,10.612,2356,0
+FEIM.US,D,20110727,000000,10.612,10.612,10.007,10.231,11632,0
+FEIM.US,D,20110728,000000,10.348,10.719,10.221,10.387,25419,0
+FEIM.US,D,20110729,000000,10.163,10.7,10.124,10.221,37236,0
+FEIM.US,D,20110801,000000,10.28,10.495,10.163,10.26,33926,0
+FEIM.US,D,20110802,000000,10.319,10.485,9.967,9.987,18408,0
+FEIM.US,D,20110803,000000,10.192,10.192,9.557,9.889,63615,0
+FEIM.US,D,20110804,000000,9.762,9.889,9.4013,9.509,44116,0
+FEIM.US,D,20110805,000000,8.8643,9.694,8.6691,8.9815,47416,0
+FEIM.US,D,20110808,000000,8.3274,8.8839,8.1907,8.7862,32307,0
+FEIM.US,D,20110809,000000,8.8741,8.9522,8.3079,8.8643,35067,0
+FEIM.US,D,20110810,000000,8.4641,8.7862,8.4641,8.5226,8263,0
+FEIM.US,D,20110811,000000,8.5519,9.0303,8.5324,9.0303,9775,0
+FEIM.US,D,20110812,000000,9.0303,9.636,9.0205,9.4501,6785,0
+FEIM.US,D,20110815,000000,9.0986,9.538,9.0693,9.3427,9310,0
+FEIM.US,D,20110816,000000,9.577,9.723,9.3427,9.4403,25593,0
+FEIM.US,D,20110817,000000,9.4598,10.124,9.4598,9.899,36357,0
+FEIM.US,D,20110818,000000,10.241,10.241,9.4696,9.831,71733,0
+FEIM.US,D,20110819,000000,9.684,9.87,9.3427,9.743,32657,0
+FEIM.US,D,20110822,000000,10.163,10.182,9.606,9.821,28757,0
+FEIM.US,D,20110823,000000,9.557,10.094,9.557,9.909,14409,0
+FEIM.US,D,20110824,000000,9.841,9.88,9.4598,9.714,17203,0
+FEIM.US,D,20110825,000000,9.606,9.811,9.557,9.675,15643,0
+FEIM.US,D,20110826,000000,9.597,9.87,9.3817,9.714,12251,0
+FEIM.US,D,20110829,000000,9.889,10.251,9.606,10.055,36952,0
+FEIM.US,D,20110830,000000,10.055,10.055,9.694,9.967,9526,0
+FEIM.US,D,20110831,000000,9.967,10.221,9.899,10.221,5942,0
+FEIM.US,D,20110901,000000,9.928,9.977,9.86,9.88,2564,0
+FEIM.US,D,20110902,000000,9.743,9.909,9.587,9.597,13265,0
+FEIM.US,D,20110906,000000,9.616,9.782,9.3915,9.616,7211,0
+FEIM.US,D,20110907,000000,9.733,9.967,9.665,9.87,7612,0
+FEIM.US,D,20110908,000000,9.811,10.007,9.762,9.889,3606,0
+FEIM.US,D,20110909,000000,9.772,10.221,9.772,10.202,9733,0
+FEIM.US,D,20110912,000000,10.026,10.143,9.909,10.133,41635,0
+FEIM.US,D,20110913,000000,10.133,10.231,10.055,10.153,85711,0
+FEIM.US,D,20110914,000000,10.338,10.338,9.743,10.007,15440,0
+FEIM.US,D,20110915,000000,10.046,10.046,9.821,9.889,16999,0
+FEIM.US,D,20110916,000000,9.997,10.007,9.821,10.007,8561,0
+FEIM.US,D,20110919,000000,9.841,9.841,9.626,9.762,8962,0
+FEIM.US,D,20110920,000000,9.762,9.811,9.411,9.616,34430,0
+FEIM.US,D,20110921,000000,9.577,9.577,9.3817,9.3817,11412,0
+FEIM.US,D,20110922,000000,9.1962,9.1962,8.9034,9.0791,23392,0
+FEIM.US,D,20110923,000000,9.0889,9.1279,8.9522,8.9522,13320,0
+FEIM.US,D,20110926,000000,9.1279,9.206,8.7862,8.8839,34821,0
+FEIM.US,D,20110927,000000,9.1474,9.4989,8.1614,9.2646,12599,0
+FEIM.US,D,20110928,000000,9.2939,9.2939,8.591,8.7862,23332,0
+FEIM.US,D,20110929,000000,9.753,9.753,8.6886,8.7081,13873,0
+FEIM.US,D,20110930,000000,8.6886,8.8448,8.2395,8.3274,23051,0
+FEIM.US,D,20111003,000000,8.2493,8.8448,8.2493,8.5519,10561,0
+FEIM.US,D,20111004,000000,8.4543,8.8546,8.1126,8.8546,17337,0
+FEIM.US,D,20111005,000000,8.796,8.9424,8.63,8.7374,8266,0
+FEIM.US,D,20111006,000000,8.6593,9.1865,8.6105,9.1865,5019,0
+FEIM.US,D,20111007,000000,8.9717,8.9717,8.6398,8.6398,5438,0
+FEIM.US,D,20111010,000000,8.796,9.1962,8.796,8.9522,1977,0
+FEIM.US,D,20111011,000000,8.9424,9.1084,8.7472,8.8839,7336,0
+FEIM.US,D,20111012,000000,8.9522,9.753,8.6203,9.518,16287,0
+FEIM.US,D,20111013,000000,9.4989,9.567,9.1377,9.2939,12579,0
+FEIM.US,D,20111014,000000,9.2646,9.518,9.2646,9.518,1844,0
+FEIM.US,D,20111017,000000,9.616,9.636,9.0498,9.0986,8910,0
+FEIM.US,D,20111018,000000,8.8448,9.1767,8.7862,8.796,14493,0
+FEIM.US,D,20111019,000000,8.8058,8.962,8.8058,8.835,41001,0
+FEIM.US,D,20111020,000000,8.8741,8.8741,8.7179,8.8058,1541,0
+FEIM.US,D,20111021,000000,8.9424,8.9522,8.6398,8.7179,6445,0
+FEIM.US,D,20111024,000000,8.6886,8.7081,8.0736,8.591,15217,0
+FEIM.US,D,20111025,000000,8.5226,8.5226,8.1126,8.1224,13513,0
+FEIM.US,D,20111026,000000,8.386,8.4934,7.9564,8.4348,36286,0
+FEIM.US,D,20111027,000000,8.6984,8.6984,8.3469,8.4641,8601,0
+FEIM.US,D,20111028,000000,8.5812,8.5812,8.2981,8.3469,7465,0
+FEIM.US,D,20111031,000000,8.5519,8.5617,8.054,8.0736,34797,0
+FEIM.US,D,20111101,000000,7.8588,8.0931,7.849,8.054,62578,0
+FEIM.US,D,20111102,000000,8.1712,8.1712,7.9174,7.9174,12473,0
+FEIM.US,D,20111103,000000,8.054,8.0736,7.8002,7.8002,15332,0
+FEIM.US,D,20111104,000000,7.7124,7.8588,7.5464,7.6928,11816,0
+FEIM.US,D,20111107,000000,7.7124,7.849,7.6538,7.7124,26420,0
+FEIM.US,D,20111108,000000,7.7905,8.2005,7.7221,8.054,34900,0
+FEIM.US,D,20111109,000000,7.8588,8.2298,7.8588,8.1419,8199,0
+FEIM.US,D,20111110,000000,8.1419,8.1419,7.9467,8.0052,2602,0
+FEIM.US,D,20111111,000000,7.9857,8.1614,7.9564,8.0247,3031,0
+FEIM.US,D,20111114,000000,8.0833,8.3079,7.8295,8.0052,23776,0
+FEIM.US,D,20111115,000000,8.0247,8.22,7.8197,7.8197,4843,0
+FEIM.US,D,20111116,000000,7.9857,8.1321,7.8686,7.9271,3073,0
+FEIM.US,D,20111117,000000,7.9955,8.0443,7.81,7.81,3757,0
+FEIM.US,D,20111118,000000,7.5171,7.81,6.8337,6.8825,89910,0
+FEIM.US,D,20111121,000000,6.9411,7.1852,6.9216,7.0876,55786,0
+FEIM.US,D,20111122,000000,6.9997,7.1364,6.9314,7.0192,2350,0
+FEIM.US,D,20111123,000000,6.8825,6.8825,6.8044,6.8044,22780,0
+FEIM.US,D,20111125,000000,6.7459,6.7459,6.7459,6.7459,102,0
+FEIM.US,D,20111128,000000,6.8825,6.9997,6.8044,6.8825,25144,0
+FEIM.US,D,20111129,000000,6.8923,6.9314,6.8337,6.863,19689,0
+FEIM.US,D,20111130,000000,6.9704,7.4292,6.8825,7.3511,16833,0
+FEIM.US,D,20111201,000000,7.4488,7.4976,7.0778,7.3023,14248,0
+FEIM.US,D,20111202,000000,7.3804,7.4781,7.3316,7.3511,2305,0
+FEIM.US,D,20111205,000000,7.4292,7.7319,7.2438,7.5659,11296,0
+FEIM.US,D,20111206,000000,7.605,7.7905,7.4,7.605,9167,0
+FEIM.US,D,20111207,000000,7.7319,8.2395,7.5464,7.7807,20310,0
+FEIM.US,D,20111208,000000,7.8197,7.9174,7.5854,7.5854,11114,0
+FEIM.US,D,20111209,000000,7.6538,7.8783,7.6245,7.6928,2403,0
+FEIM.US,D,20111212,000000,7.6928,7.7709,7.6245,7.7612,26083,0
+FEIM.US,D,20111213,000000,7.7416,7.7416,7.1559,7.2145,11175,0
+FEIM.US,D,20111214,000000,7.234,7.234,7.0876,7.0876,3277,0
+FEIM.US,D,20111215,000000,7.0973,7.0973,7.0778,7.0778,9615,0
+FEIM.US,D,20111216,000000,7.1266,7.1266,7.0778,7.0778,5286,0
+FEIM.US,D,20111219,000000,7.0876,7.1071,6.9802,7.0778,28115,0
+FEIM.US,D,20111220,000000,7.1071,7.1754,7.029,7.0778,16200,0
+FEIM.US,D,20111221,000000,7.234,7.273,7.0778,7.0778,10755,0
+FEIM.US,D,20111222,000000,7.1168,7.2242,7.1168,7.1559,6498,0
+FEIM.US,D,20111223,000000,7.1657,7.2242,7.1461,7.2242,5927,0
+FEIM.US,D,20111227,000000,7.1754,7.3707,7.1754,7.3707,8050,0
+FEIM.US,D,20111228,000000,7.3414,7.4195,7.3219,7.3219,3286,0
+FEIM.US,D,20111229,000000,7.3219,7.4292,7.3219,7.3316,2476,0
+FEIM.US,D,20111230,000000,7.4195,7.5854,7.3707,7.5073,4149,0
+FEIM.US,D,20120103,000000,7.5171,7.7514,7.4976,7.5854,15761,0
+FEIM.US,D,20120104,000000,7.6538,8.181,7.6538,8.181,18434,0
+FEIM.US,D,20120105,000000,8.1126,8.2786,7.9955,8.2005,11317,0
+FEIM.US,D,20120106,000000,8.1224,8.1321,7.8002,7.8197,4939,0
+FEIM.US,D,20120109,000000,8.0247,8.0247,7.5659,7.6733,7100,0
+FEIM.US,D,20120110,000000,7.8002,7.8002,7.3609,7.5562,9466,0
+FEIM.US,D,20120111,000000,7.6245,7.9955,7.6245,7.9955,4563,0
+FEIM.US,D,20120112,000000,7.6245,7.9271,7.6245,7.6928,1639,0
+FEIM.US,D,20120113,000000,7.7612,7.7807,7.7026,7.7709,3012,0
+FEIM.US,D,20120117,000000,7.7221,8.0345,7.7221,8.0345,2530,0
+FEIM.US,D,20120118,000000,8.0638,8.4738,7.8295,8.2786,6863,0
+FEIM.US,D,20120119,000000,8.3176,8.7765,8.3176,8.6593,3687,0
+FEIM.US,D,20120120,000000,8.7081,8.8546,8.6691,8.7765,5027,0
+FEIM.US,D,20120123,000000,8.8839,8.9424,8.6203,8.9424,5749,0
+FEIM.US,D,20120124,000000,8.7472,8.7472,8.6593,8.6593,4558,0
+FEIM.US,D,20120125,000000,8.6593,8.6593,8.6593,8.6593,102,0
+FEIM.US,D,20120126,000000,8.9327,8.9327,8.6886,8.7081,3329,0
+FEIM.US,D,20120127,000000,8.6886,8.835,8.6886,8.7277,5059,0
+FEIM.US,D,20120130,000000,8.6886,8.6886,8.0833,8.1712,11775,0
+FEIM.US,D,20120131,000000,8.2688,8.3664,8.0736,8.3664,3694,0
+FEIM.US,D,20120201,000000,8.3957,8.3957,8.0638,8.3664,9738,0
+FEIM.US,D,20120202,000000,8.4543,8.4543,7.9662,8.0736,8981,0
+FEIM.US,D,20120203,000000,8.1224,8.1224,7.4195,7.9564,36057,0
+FEIM.US,D,20120206,000000,7.8588,7.9076,7.7221,7.7905,38618,0
+FEIM.US,D,20120207,000000,7.7319,7.7905,7.7124,7.7319,28912,0
+FEIM.US,D,20120208,000000,7.7612,7.7905,7.7612,7.7612,5029,0
+FEIM.US,D,20120209,000000,7.7612,7.7905,7.6635,7.7905,66136,0
+FEIM.US,D,20120210,000000,7.7221,7.7905,7.7221,7.7807,2663,0
+FEIM.US,D,20120213,000000,7.7905,7.7905,7.5269,7.5269,23319,0
+FEIM.US,D,20120214,000000,7.4878,7.6928,7.4878,7.6928,6741,0
+FEIM.US,D,20120215,000000,7.5757,7.5757,7.5366,7.5757,1127,0
+FEIM.US,D,20120216,000000,7.5757,7.7026,7.5757,7.5757,22791,0
+FEIM.US,D,20120217,000000,7.7026,7.7416,7.5757,7.7416,4620,0
+FEIM.US,D,20120221,000000,7.7026,7.7026,7.6635,7.7026,615,0
+FEIM.US,D,20120222,000000,7.6147,7.9076,7.6147,7.9076,13256,0
+FEIM.US,D,20120223,000000,7.849,8.0931,7.849,8.0931,2663,0
+FEIM.US,D,20120224,000000,8.1224,8.2005,7.8295,7.8295,2114,0
+FEIM.US,D,20120227,000000,7.849,8.0345,7.7905,7.9467,2502,0
+FEIM.US,D,20120228,000000,7.8686,7.8881,7.8295,7.8588,1997,0
+FEIM.US,D,20120229,000000,8.0443,8.0443,7.8686,7.8978,6413,0
+FEIM.US,D,20120301,000000,7.8978,8.0443,7.5854,8.0443,1491,0
+FEIM.US,D,20120302,000000,7.9271,7.9564,7.8197,7.849,5950,0
+FEIM.US,D,20120305,000000,8.054,8.054,7.8197,7.8197,4814,0
+FEIM.US,D,20120306,000000,7.8295,7.8295,7.6147,7.81,10216,0
+FEIM.US,D,20120307,000000,7.9955,8.1712,7.9076,8.1614,16207,0
+FEIM.US,D,20120308,000000,8.1907,8.4543,8.1126,8.4543,9146,0
+FEIM.US,D,20120309,000000,8.3567,8.4445,8.2981,8.386,11786,0
+FEIM.US,D,20120312,000000,8.1907,8.3469,8.1907,8.2493,2828,0
+FEIM.US,D,20120313,000000,8.1029,8.2981,8.1029,8.2981,1738,0
+FEIM.US,D,20120314,000000,8.3274,8.3274,8.1029,8.181,922,0
+FEIM.US,D,20120315,000000,8.2883,8.3176,8.22,8.22,3585,0
+FEIM.US,D,20120316,000000,8.1517,8.2298,8.054,8.054,14536,0
+FEIM.US,D,20120319,000000,8.0931,8.1029,7.9467,8.0052,5346,0
+FEIM.US,D,20120320,000000,7.9076,8.0345,7.8881,7.9076,3142,0
+FEIM.US,D,20120321,000000,7.9467,8.1029,7.9467,8.0736,1639,0
+FEIM.US,D,20120322,000000,7.9174,8.386,7.9174,8.054,4591,0
+FEIM.US,D,20120323,000000,7.9857,7.9857,7.9564,7.9564,2452,0
+FEIM.US,D,20120326,000000,8.0052,8.1126,7.9564,8.054,8167,0
+FEIM.US,D,20120327,000000,8.2005,8.2005,7.9759,8.0247,1518,0
+FEIM.US,D,20120328,000000,7.9759,8.1126,7.9759,8.1126,2395,0
+FEIM.US,D,20120329,000000,8.0638,8.1517,8.0638,8.1224,928,0
+FEIM.US,D,20120330,000000,8.2298,8.6788,8.0736,8.0736,4894,0
+FEIM.US,D,20120402,000000,8.3274,8.4348,8.1614,8.2298,6406,0
+FEIM.US,D,20120403,000000,8.1517,8.2493,8.1029,8.22,2837,0
+FEIM.US,D,20120404,000000,8.0833,8.4543,8.054,8.2493,5592,0
+FEIM.US,D,20120405,000000,8.2883,8.2883,8.1126,8.2493,2635,0
+FEIM.US,D,20120409,000000,8.1517,8.3079,8.054,8.054,11627,0
+FEIM.US,D,20120410,000000,8.1029,8.1029,7.6147,7.7905,7149,0
+FEIM.US,D,20120411,000000,7.7612,7.8197,7.6733,7.7221,3884,0
+FEIM.US,D,20120412,000000,7.7124,7.7124,7.6147,7.6928,2407,0
+FEIM.US,D,20120413,000000,7.6635,7.8295,7.6635,7.7514,1589,0
+FEIM.US,D,20120416,000000,7.6538,7.7905,7.4292,7.6733,5372,0
+FEIM.US,D,20120417,000000,7.5171,7.8002,7.3707,7.4976,17528,0
+FEIM.US,D,20120418,000000,7.4976,7.5854,7.3707,7.4097,9532,0
+FEIM.US,D,20120419,000000,7.4585,7.7905,7.3707,7.5171,9424,0
+FEIM.US,D,20120420,000000,7.4683,7.5171,7.2535,7.3804,11153,0
+FEIM.US,D,20120423,000000,7.3219,7.4976,7.1754,7.2242,14743,0
+FEIM.US,D,20120424,000000,7.1754,7.2535,7.1071,7.2242,7367,0
+FEIM.US,D,20120425,000000,7.2242,7.7221,7.1657,7.6733,10400,0
+FEIM.US,D,20120426,000000,7.7514,8.0931,7.644,7.7026,12097,0
+FEIM.US,D,20120430,000000,7.7221,7.7994,7.3414,7.4195,1946,0
+FEIM.US,D,20120501,000000,7.5952,8.2005,7.3804,7.9271,9936,0
+FEIM.US,D,20120502,000000,7.9857,8.1029,7.5171,7.8686,4083,0
+FEIM.US,D,20120503,000000,7.8002,7.8197,7.8002,7.8197,1434,0
+FEIM.US,D,20120504,000000,7.9174,7.9174,7.0095,7.6733,4689,0
+FEIM.US,D,20120507,000000,7.6733,7.6733,7.4683,7.6147,8476,0
+FEIM.US,D,20120508,000000,7.605,7.6245,7.5562,7.6245,2437,0
+FEIM.US,D,20120511,000000,7.605,7.6147,7.4781,7.5562,1332,0
+FEIM.US,D,20120514,000000,7.5952,7.5952,7.5854,7.5952,903,0
+FEIM.US,D,20120515,000000,7.5659,7.5659,7.5659,7.5659,117,0
+FEIM.US,D,20120516,000000,7.4195,7.7026,7.3023,7.4,2746,0
+FEIM.US,D,20120517,000000,7.3121,7.3121,6.9606,7.0778,9377,0
+FEIM.US,D,20120518,000000,7.1949,7.3121,6.8533,6.9411,5146,0
+FEIM.US,D,20120521,000000,7.2145,7.2145,7.0973,7.1852,42068,0
+FEIM.US,D,20120522,000000,7.1266,7.9271,7.1266,7.849,10755,0
+FEIM.US,D,20120523,000000,7.8588,7.8588,7.0095,7.3902,2229,0
+FEIM.US,D,20120524,000000,7.4488,7.5952,7.4488,7.5952,1692,0
+FEIM.US,D,20120529,000000,7.5952,7.5952,7.1754,7.4585,9139,0
+FEIM.US,D,20120530,000000,7.4585,7.6928,7.4488,7.6733,2273,0
+FEIM.US,D,20120531,000000,7.6538,8.1029,7.5659,7.6538,8355,0
+FEIM.US,D,20120601,000000,7.5757,7.644,7.2242,7.5269,3048,0
+FEIM.US,D,20120604,000000,7.5757,7.605,7.2438,7.3707,29275,0
+FEIM.US,D,20120605,000000,7.3316,7.3902,7.2438,7.3414,819,0
+FEIM.US,D,20120606,000000,7.439,7.9564,7.4195,7.5171,4405,0
+FEIM.US,D,20120607,000000,7.5562,7.849,7.3804,7.7514,12043,0
+FEIM.US,D,20120608,000000,7.5854,7.6635,7.5171,7.5659,2049,0
+FEIM.US,D,20120611,000000,7.5952,7.5952,7.3219,7.5269,2344,0
+FEIM.US,D,20120612,000000,7.4683,7.4878,7.4683,7.4781,1221,0
+FEIM.US,D,20120613,000000,7.5269,7.81,7.4976,7.7026,2346,0
+FEIM.US,D,20120614,000000,7.81,7.9759,7.8002,7.9564,3713,0
+FEIM.US,D,20120615,000000,8.7569,8.7569,7.8295,8.015,6285,0
+FEIM.US,D,20120618,000000,7.9564,8.4055,7.81,7.9857,20705,0
+FEIM.US,D,20120619,000000,7.8295,7.8978,7.4292,7.81,10198,0
+FEIM.US,D,20120620,000000,7.81,7.8197,7.5269,7.7612,1445,0
+FEIM.US,D,20120621,000000,7.3316,7.8881,7.3316,7.81,3249,0
+FEIM.US,D,20120622,000000,7.81,8.0345,7.6928,7.7612,12199,0
+FEIM.US,D,20120625,000000,7.9662,7.9662,7.9662,7.9662,205,0
+FEIM.US,D,20120627,000000,7.9564,7.9564,7.9271,7.9271,518,0
+FEIM.US,D,20120628,000000,7.9857,8.054,7.7514,7.9857,2049,0
+FEIM.US,D,20120629,000000,8.054,8.054,7.8881,7.9564,5133,0
+FEIM.US,D,20120702,000000,7.7709,7.9662,7.7709,7.8002,2561,0
+FEIM.US,D,20120703,000000,7.8881,7.8881,7.8588,7.8588,571,0
+FEIM.US,D,20120705,000000,7.7612,7.849,7.7221,7.849,1854,0
+FEIM.US,D,20120706,000000,7.8393,7.849,7.8393,7.849,512,0
+FEIM.US,D,20120710,000000,7.9759,8.0638,7.7221,7.7612,8063,0
+FEIM.US,D,20120711,000000,8.1614,8.181,7.644,7.7124,7639,0
+FEIM.US,D,20120712,000000,7.7416,7.81,7.4683,7.6635,33157,0
+FEIM.US,D,20120713,000000,7.81,8.5422,7.81,8.1429,19515,0
+FEIM.US,D,20120716,000000,7.9369,8.0247,7.6733,7.9564,21101,0
+FEIM.US,D,20120717,000000,7.8388,7.8388,7.8388,7.8388,430,0
+FEIM.US,D,20120718,000000,7.9271,7.9466,7.9076,7.9076,2155,0
+FEIM.US,D,20120719,000000,7.9759,7.9759,7.81,7.8588,51934,0
+FEIM.US,D,20120723,000000,7.8588,9.2744,7.7709,9.0401,27028,0
+FEIM.US,D,20120724,000000,8.9424,9.0488,8.0443,8.7765,22374,0
+FEIM.US,D,20120725,000000,8.4836,8.6886,8.4445,8.63,13013,0
+FEIM.US,D,20120726,000000,8.6007,8.6007,8.4934,8.5031,4255,0
+FEIM.US,D,20120727,000000,8.5324,8.8839,8.4934,8.5519,6616,0
+FEIM.US,D,20120730,000000,8.5129,8.6105,8.1029,8.4543,5253,0
+FEIM.US,D,20120731,000000,8.591,8.7862,8.5324,8.7179,13486,0
+FEIM.US,D,20120801,000000,8.7374,8.9717,8.4543,8.63,10614,0
+FEIM.US,D,20120802,000000,8.7667,9.509,8.6886,9.3915,25052,0
+FEIM.US,D,20120803,000000,9.3915,9.3915,9.2675,9.3134,2494,0
+FEIM.US,D,20120806,000000,9.2255,9.2255,8.8155,8.9815,2233,0
+FEIM.US,D,20120807,000000,8.7862,8.9546,8.3372,8.6691,7084,0
+FEIM.US,D,20120808,000000,8.7667,8.9419,8.7277,8.7277,3534,0
+FEIM.US,D,20120810,000000,8.3469,8.6881,8.3372,8.5519,1744,0
+FEIM.US,D,20120813,000000,8.5715,8.5715,8.5275,8.5275,1741,0
+FEIM.US,D,20120814,000000,8.2493,8.7667,8.22,8.5324,7943,0
+FEIM.US,D,20120815,000000,8.5519,8.6593,8.4934,8.4934,3880,0
+FEIM.US,D,20120816,000000,8.2981,8.588,8.2688,8.4738,6765,0
+FEIM.US,D,20120817,000000,8.4934,9.1767,8.3957,8.6691,10002,0
+FEIM.US,D,20120822,000000,8.6691,8.6691,8.6691,8.6691,307,0
+FEIM.US,D,20120823,000000,8.6398,8.6398,8.6398,8.6398,256,0
+FEIM.US,D,20120824,000000,8.4348,8.5031,8.3567,8.5031,6425,0
+FEIM.US,D,20120827,000000,8.6496,8.6691,8.5275,8.5324,1169,0
+FEIM.US,D,20120828,000000,8.5129,8.5129,8.3577,8.4348,939,0
+FEIM.US,D,20120829,000000,8.5519,8.5617,8.5285,8.5285,626,0
+FEIM.US,D,20120830,000000,8.5519,8.5617,8.5422,8.5422,10360,0
+FEIM.US,D,20120831,000000,8.5422,8.5422,8.4738,8.4738,5760,0
+FEIM.US,D,20120904,000000,8.5323,8.5617,8.4543,8.4642,5880,0
+FEIM.US,D,20120905,000000,8.4055,8.4055,8.3372,8.3567,7608,0
+FEIM.US,D,20120906,000000,8.4445,8.5422,8.2688,8.5422,8400,0
+FEIM.US,D,20120907,000000,8.4641,8.591,8.2981,8.386,10322,0
+FEIM.US,D,20120910,000000,8.3095,8.6251,8.3095,8.5636,15694,0
+FEIM.US,D,20120911,000000,8.6398,8.6398,8.5441,8.5778,4200,0
+FEIM.US,D,20120912,000000,8.63,8.6691,8.4543,8.6203,9784,0
+FEIM.US,D,20120913,000000,8.4934,8.6593,8.4934,8.6398,4072,0
+FEIM.US,D,20120914,000000,8.5812,8.7569,8.4934,8.6105,7170,0
+FEIM.US,D,20120917,000000,8.4836,8.5129,8.3957,8.5031,4405,0
+FEIM.US,D,20120918,000000,8.4445,8.6398,8.4445,8.5324,6309,0
+FEIM.US,D,20120919,000000,9.206,9.206,8.5422,8.6398,1028,0
+FEIM.US,D,20120920,000000,8.6984,8.8155,8.6415,8.6593,2766,0
+FEIM.US,D,20120921,000000,8.6496,8.6593,8.4349,8.5617,8602,0
+FEIM.US,D,20120924,000000,8.5617,8.5617,8.3469,8.3957,7751,0
+FEIM.US,D,20120925,000000,8.4153,8.5324,8.3957,8.5324,3292,0
+FEIM.US,D,20120926,000000,8.5324,8.5422,8.3965,8.5422,2868,0
+FEIM.US,D,20120927,000000,8.4934,8.5422,8.2981,8.386,5700,0
+FEIM.US,D,20120928,000000,8.3469,8.5894,8.3469,8.5894,2178,0
+FEIM.US,D,20121001,000000,8.4836,8.7277,8.4836,8.6496,9811,0
+FEIM.US,D,20121002,000000,8.591,8.591,8.5129,8.5129,1336,0
+FEIM.US,D,20121003,000000,8.6105,8.6105,8.6105,8.6105,512,0
+FEIM.US,D,20121004,000000,8.6203,8.6398,8.5519,8.5519,1434,0
+FEIM.US,D,20121005,000000,8.6105,8.63,8.3957,8.4445,4609,0
+FEIM.US,D,20121009,000000,8.6984,8.796,8.3973,8.7667,10335,0
+FEIM.US,D,20121010,000000,8.8058,8.8058,8.5031,8.6984,4028,0
+FEIM.US,D,20121011,000000,8.6984,8.8058,8.5828,8.8058,3137,0
+FEIM.US,D,20121012,000000,8.8058,8.9815,8.8058,8.8936,2548,0
+FEIM.US,D,20121015,000000,8.9034,8.9034,8.8935,8.8935,963,0
+FEIM.US,D,20121016,000000,8.6605,8.8936,8.6605,8.8741,1229,0
+FEIM.US,D,20121017,000000,8.6691,8.6886,8.5915,8.6788,3548,0
+FEIM.US,D,20121019,000000,8.4445,8.591,8.4153,8.5129,4126,0
+FEIM.US,D,20121022,000000,8.4543,8.5812,8.4153,8.5715,2666,0
+FEIM.US,D,20121023,000000,8.6203,8.6203,8.5423,8.5423,1849,0
+FEIM.US,D,20121024,000000,8.5422,8.8741,8.5422,8.7765,2722,0
+FEIM.US,D,20121025,000000,8.7374,8.8936,8.7374,8.7472,3485,0
+FEIM.US,D,20121026,000000,8.5324,8.5666,8.3469,8.3567,6120,0
+FEIM.US,D,20121031,000000,8.3957,8.5307,8.1907,8.5307,2908,0
+FEIM.US,D,20121101,000000,8.4738,8.6105,8.0679,8.4009,2901,0
+FEIM.US,D,20121102,000000,8.2883,8.5617,8.2883,8.5617,3468,0
+FEIM.US,D,20121105,000000,8.5909,8.5909,8.5909,8.5909,1024,0
+FEIM.US,D,20121106,000000,8.591,8.7862,8.3469,8.3567,8996,0
+FEIM.US,D,20121107,000000,8.3079,8.3079,8.1517,8.22,3058,0
+FEIM.US,D,20121108,000000,8.3372,8.5715,8.2102,8.2981,9276,0
+FEIM.US,D,20121109,000000,8.2981,8.2981,8.1029,8.2298,4064,0
+FEIM.US,D,20121112,000000,8.2298,8.4738,8.1907,8.4055,6350,0
+FEIM.US,D,20121113,000000,8.4543,8.5324,8.4543,8.5324,1229,0
+FEIM.US,D,20121114,000000,8.2493,8.303,7.9662,7.9662,7478,0
+FEIM.US,D,20121115,000000,8.0345,8.0345,7.5562,7.6635,7388,0
+FEIM.US,D,20121116,000000,7.81,7.8881,7.6538,7.8783,4405,0
+FEIM.US,D,20121119,000000,7.9271,7.9271,6.5506,7.6831,26885,0
+FEIM.US,D,20121120,000000,7.4,7.7905,7.4,7.6928,2308,0
+FEIM.US,D,20121121,000000,7.7807,7.8002,7.7514,7.7514,1127,0
+FEIM.US,D,20121123,000000,7.6928,7.81,7.6538,7.7612,2295,0
+FEIM.US,D,20121126,000000,7.849,8.054,7.8295,8.054,1703,0
+FEIM.US,D,20121128,000000,8.2981,8.5226,7.9286,8.4445,5696,0
+FEIM.US,D,20121129,000000,8.4444,8.4836,8.308,8.4836,717,0
+FEIM.US,D,20121130,000000,8.4348,8.4348,8.1517,8.2957,2049,0
+FEIM.US,D,20121203,000000,7.6343,8.2883,7.3707,7.9174,5317,0
+FEIM.US,D,20121204,000000,8.2786,8.2786,7.81,7.9271,9825,0
+FEIM.US,D,20121205,000000,7.9467,8.0052,7.8114,7.9076,8639,0
+FEIM.US,D,20121206,000000,7.8783,8.0052,7.8686,8.0052,5601,0
+FEIM.US,D,20121207,000000,7.9857,7.9857,7.9564,7.9662,1642,0
+FEIM.US,D,20121210,000000,8.2883,8.2883,8.2883,8.2883,102,0
+FEIM.US,D,20121211,000000,8.1712,8.3372,7.9663,8.3372,2488,0
+FEIM.US,D,20121212,000000,8.2688,8.5422,7.8002,7.9564,55028,0
+FEIM.US,D,20121213,000000,7.8393,8.2785,7.8393,8.1517,28429,0
+FEIM.US,D,20121214,000000,8.22,8.2981,8.0028,8.181,3790,0
+FEIM.US,D,20121217,000000,8.1517,8.1517,8.054,8.054,2049,0
+FEIM.US,D,20121218,000000,7.9759,8.1517,7.9076,8.0345,1695,0
+FEIM.US,D,20121219,000000,8.181,8.2981,8.0287,8.22,16837,0
+FEIM.US,D,20121220,000000,8.59,8.6,8.02,8.17,6165,0
+FEIM.US,D,20121221,000000,7.93,8.2,7.93,8.126,9028,0
+FEIM.US,D,20121224,000000,8.04,8.2525,8.01,8.2525,15354,0
+FEIM.US,D,20121226,000000,8.16,8.4582,8.0601,8.38,4037,0
+FEIM.US,D,20121227,000000,8.26,8.26,8.17,8.17,2500,0
+FEIM.US,D,20121228,000000,8.0701,8.12,7.9214,8.05,5325,0
+FEIM.US,D,20121231,000000,8.05,8.36,8,8.22,7050,0
+FEIM.US,D,20130102,000000,8.38,8.38,8,8.09,6155,0
+FEIM.US,D,20130103,000000,8.17,8.52,8.17,8.52,45516,0
+FEIM.US,D,20130104,000000,8.5,9,8.2891,8.91,52600,0
+FEIM.US,D,20130107,000000,9,9.88,8.99,9.51,17885,0
+FEIM.US,D,20130108,000000,9.43,9.43,9.3501,9.3501,997,0
+FEIM.US,D,20130109,000000,9.37,9.55,9.3,9.5,6578,0
+FEIM.US,D,20130110,000000,8.8,9.35,8.72,8.98,15551,0
+FEIM.US,D,20130111,000000,9.08,9.08,8.7512,8.9,8634,0
+FEIM.US,D,20130115,000000,8.51,8.8,8.51,8.8,5100,0
+FEIM.US,D,20130117,000000,8.6,8.9984,8.56,8.81,4270,0
+FEIM.US,D,20130118,000000,8.5101,8.8499,8.5101,8.78,2290,0
+FEIM.US,D,20130122,000000,8.52,8.88,8.52,8.88,4969,0
+FEIM.US,D,20130123,000000,8.93,8.95,8.93,8.95,3300,0
+FEIM.US,D,20130124,000000,8.89,9.31,8.89,9.25,12138,0
+FEIM.US,D,20130125,000000,8.98,9.25,8.92,9.215,7375,0
+FEIM.US,D,20130128,000000,9.04,9.25,8.937,9.16,2846,0
+FEIM.US,D,20130129,000000,9.16,9.16,9.0101,9.0101,1242,0
+FEIM.US,D,20130130,000000,9.13,9.2499,9,9.16,7523,0
+FEIM.US,D,20130131,000000,9.048,9.238,9.024,9.18,1847,0
+FEIM.US,D,20130201,000000,9.16,9.25,9.15,9.1527,2664,0
+FEIM.US,D,20130204,000000,9.25,9.25,9,9.02,2546,0
+FEIM.US,D,20130205,000000,9.14,9.3,9.01,9.2,8643,0
+FEIM.US,D,20130206,000000,9.11,10.02,9.11,9.99,9410,0
+FEIM.US,D,20130207,000000,9.61,9.838,9.55,9.71,7156,0
+FEIM.US,D,20130208,000000,9.99,9.99,9.35,9.65,8500,0
+FEIM.US,D,20130211,000000,9.35,9.55,9.35,9.515,9700,0
+FEIM.US,D,20130212,000000,9.5,9.56,9.5,9.55,5727,0
+FEIM.US,D,20130213,000000,9.65,9.805,9.64,9.805,2000,0
+FEIM.US,D,20130214,000000,9.7,9.91,9.59,9.83,6787,0
+FEIM.US,D,20130215,000000,9.47,9.775,9.45,9.733,7390,0
+FEIM.US,D,20130219,000000,9.61,9.88,9.61,9.88,8947,0
+FEIM.US,D,20130220,000000,9.85,10.25,9.7,10.095,14186,0
+FEIM.US,D,20130221,000000,10.03,10.12,9.66,10.12,9426,0
+FEIM.US,D,20130222,000000,10.11,10.215,9.9,10.17,7695,0
+FEIM.US,D,20130225,000000,10.15,10.17,10.08,10.08,1700,0
+FEIM.US,D,20130226,000000,10.14,10.2,9.61,10.2,8132,0
+FEIM.US,D,20130227,000000,10.22,10.22,9.75,9.94,8270,0
+FEIM.US,D,20130228,000000,10.01,10.19,10.01,10.19,2284,0
+FEIM.US,D,20130301,000000,10.02,10.08,10.02,10.08,1620,0
+FEIM.US,D,20130304,000000,10.014,10.05,9.96,9.96,882,0
+FEIM.US,D,20130305,000000,9.95,10.03,9.95,10.03,700,0
+FEIM.US,D,20130306,000000,9.86,9.945,9.83,9.945,891,0
+FEIM.US,D,20130307,000000,10,10.19,10,10.09,11391,0
+FEIM.US,D,20130308,000000,10.1,10.1,10.01,10.1,1100,0
+FEIM.US,D,20130311,000000,9.84,9.97,9.82,9.86,6775,0
+FEIM.US,D,20130312,000000,9.74,10.09,9.64,9.846,2044,0
+FEIM.US,D,20130313,000000,9.65,10.19,9.63,10.19,12500,0
+FEIM.US,D,20130314,000000,10.19,10.19,9.75,10.15,1840,0
+FEIM.US,D,20130315,000000,10,10,9.636,9.85,6697,0
+FEIM.US,D,20130318,000000,9.91,9.94,9.84,9.92,4853,0
+FEIM.US,D,20130319,000000,9.87,9.92,9.85,9.85,1858,0
+FEIM.US,D,20130320,000000,9.995,9.995,9.81,9.89,2355,0
+FEIM.US,D,20130321,000000,9.9,9.9,9.63,9.68,9615,0
+FEIM.US,D,20130322,000000,9.74,9.762,9.41,9.75,4052,0
+FEIM.US,D,20130325,000000,9.75,9.75,9.72,9.74,6408,0
+FEIM.US,D,20130326,000000,9.6,9.78,9.6,9.78,2419,0
+FEIM.US,D,20130327,000000,9.77,9.77,9.51,9.51,300,0
+FEIM.US,D,20130328,000000,9.56,9.56,8.52,9.39,18514,0
+FEIM.US,D,20130401,000000,9.75,9.75,9.29,9.5,6639,0
+FEIM.US,D,20130402,000000,9.54,9.54,9.45,9.53,902,0
+FEIM.US,D,20130403,000000,9.48,9.66,9.4191,9.66,26743,0
+FEIM.US,D,20130404,000000,9.52,9.57,9.5,9.57,3764,0
+FEIM.US,D,20130405,000000,9.54,9.54,9.5,9.52,5244,0
+FEIM.US,D,20130408,000000,9.5,9.534,9.5,9.5,719,0
+FEIM.US,D,20130409,000000,9.5,9.6,9.5,9.55,2633,0
+FEIM.US,D,20130410,000000,9.54,9.8,9.11,9.68,11650,0
+FEIM.US,D,20130411,000000,9.8,9.95,9.8,9.91,49341,0
+FEIM.US,D,20130412,000000,9.2129,9.23,9.2129,9.23,1426,0
+FEIM.US,D,20130415,000000,9.27,9.42,9.25,9.31,4991,0
+FEIM.US,D,20130416,000000,9.35,9.68,9.35,9.57,2639,0
+FEIM.US,D,20130417,000000,9.57,9.6,9.53,9.54,26739,0
+FEIM.US,D,20130418,000000,9.25,9.65,9,9.59,6991,0
+FEIM.US,D,20130419,000000,9.61,9.61,9.01,9.43,5323,0
+FEIM.US,D,20130422,000000,9.61,9.68,9.273,9.68,3018,0
+FEIM.US,D,20130423,000000,9.65,9.88,9.64,9.78,58449,0
+FEIM.US,D,20130424,000000,9.84,9.84,9.76,9.76,943,0
+FEIM.US,D,20130425,000000,9.71,9.71,9.65,9.69,1616,0
+FEIM.US,D,20130429,000000,9.76,10.045,9.6,9.91,12272,0
+FEIM.US,D,20130430,000000,9.9,10.09,9.81,10.02,110425,0
+FEIM.US,D,20130501,000000,10.03,10.03,9.75,9.8,9948,0
+FEIM.US,D,20130502,000000,9.8,9.82,9.78,9.82,4642,0
+FEIM.US,D,20130503,000000,9.85,9.99,9.7,9.75,3967,0
+FEIM.US,D,20130506,000000,9.8,10.02,9.602,10.02,65975,0
+FEIM.US,D,20130507,000000,10.08,10.08,9.824,9.89,1513,0
+FEIM.US,D,20130508,000000,9.82,9.99,9.75,9.99,50486,0
+FEIM.US,D,20130509,000000,9.87,9.999,9.8,9.8,2221,0
+FEIM.US,D,20130510,000000,9.78,9.86,9.78,9.86,3839,0
+FEIM.US,D,20130513,000000,10.03,10.07,9.91,9.91,3235,0
+FEIM.US,D,20130514,000000,9.92,10.1,9.86,10.04,14325,0
+FEIM.US,D,20130515,000000,9.4706,10.25,9.4706,10.24,78453,0
+FEIM.US,D,20130516,000000,10.2,10.25,9.4615,10.18,8957,0
+FEIM.US,D,20130517,000000,10.19,10.25,10.14,10.2,11299,0
+FEIM.US,D,20130520,000000,10.24,10.45,10.07,10.17,39220,0
+FEIM.US,D,20130521,000000,10.25,10.3,10.2,10.24,3475,0
+FEIM.US,D,20130522,000000,10.23,10.24,10.05,10.15,6407,0
+FEIM.US,D,20130523,000000,10.16,10.25,9.78,9.92,4164,0
+FEIM.US,D,20130524,000000,9.91,9.98,9.65,9.85,15435,0
+FEIM.US,D,20130528,000000,9.87,10.25,9.87,10.11,33968,0
+FEIM.US,D,20130529,000000,10.17,10.72,10.024,10.6,40396,0
+FEIM.US,D,20130530,000000,10.31,10.455,10.27,10.27,10015,0
+FEIM.US,D,20130531,000000,10.24,10.28,10.05,10.22,8498,0
+FEIM.US,D,20130603,000000,9.82,10.02,9.82,9.97,1177,0
+FEIM.US,D,20130604,000000,9.9,9.98,9.9,9.92,1663,0
+FEIM.US,D,20130605,000000,9.801,9.87,9.801,9.87,539,0
+FEIM.US,D,20130606,000000,9.91,10.018,9.91,9.93,2636,0
+FEIM.US,D,20130607,000000,10,10.15,9.81,9.97,8882,0
+FEIM.US,D,20130610,000000,10.02,10.15,9.85,9.92,5133,0
+FEIM.US,D,20130611,000000,9.86,9.93,9.86,9.91,1078,0
+FEIM.US,D,20130612,000000,9.96,10.15,9.91,10.12,5749,0
+FEIM.US,D,20130613,000000,10.15,10.43,10.15,10.22,4574,0
+FEIM.US,D,20130614,000000,10.22,10.45,10.22,10.41,3718,0
+FEIM.US,D,20130617,000000,10.45,10.666,10.41,10.41,6958,0
+FEIM.US,D,20130618,000000,10.41,10.58,10.41,10.53,14486,0
+FEIM.US,D,20130619,000000,10.5,10.75,10.363,10.75,22765,0
+FEIM.US,D,20130620,000000,10.7,10.75,10.28,10.49,10573,0
+FEIM.US,D,20130621,000000,10.48,10.74,10.46,10.73,17368,0
+FEIM.US,D,20130624,000000,10.59,10.7,10.55,10.67,4056,0
+FEIM.US,D,20130625,000000,10.76,10.98,10.65,10.78,13600,0
+FEIM.US,D,20130626,000000,10.78,11,10.25,10.42,18247,0
+FEIM.US,D,20130627,000000,10.599,10.6,10.4,10.46,3908,0
+FEIM.US,D,20130628,000000,10.53,10.699,10.25,10.65,21125,0
+FEIM.US,D,20130701,000000,10.65,10.92,10.6,10.61,8604,0
+FEIM.US,D,20130702,000000,10.66,10.7,10.66,10.69,5301,0
+FEIM.US,D,20130703,000000,10.74,10.81,10.56,10.81,3330,0
+FEIM.US,D,20130705,000000,10.82,11,10.36,10.73,2548,0
+FEIM.US,D,20130708,000000,10.64,10.9,10.41,10.83,10625,0
+FEIM.US,D,20130709,000000,10.8,10.9,10.73,10.87,7226,0
+FEIM.US,D,20130710,000000,10.83,10.87,10.37,10.57,3628,0
+FEIM.US,D,20130711,000000,10.5,10.5,9.7,9.96,78364,0
+FEIM.US,D,20130712,000000,9.96,10.36,9.85,10.2,13755,0
+FEIM.US,D,20130715,000000,10.25,10.83,10.09,10.67,22070,0
+FEIM.US,D,20130716,000000,10.56,10.56,9.94,10.12,13093,0
+FEIM.US,D,20130717,000000,10.1,10.35,9.88,10.18,4328,0
+FEIM.US,D,20130718,000000,10.09,10.78,9.52,10.78,103114,0
+FEIM.US,D,20130719,000000,10.65,10.65,10.3,10.51,8461,0
+FEIM.US,D,20130722,000000,10.7,10.7,10.32,10.6,8150,0
+FEIM.US,D,20130723,000000,10.4,10.57,10.4,10.48,10744,0
+FEIM.US,D,20130724,000000,10.6,10.62,10.32,10.4,11138,0
+FEIM.US,D,20130725,000000,10.41,10.51,10.2,10.33,54039,0
+FEIM.US,D,20130726,000000,10.37,10.4,10.1,10.18,7553,0
+FEIM.US,D,20130729,000000,10.15,10.45,10.01,10.26,21660,0
+FEIM.US,D,20130730,000000,10.2,10.45,10.14,10.45,18616,0
+FEIM.US,D,20130731,000000,10.4,10.965,10.4,10.63,8349,0
+FEIM.US,D,20130801,000000,10.67,10.67,10.21,10.66,46122,0
+FEIM.US,D,20130802,000000,10.53,11.4,10.331,10.78,41927,0
+FEIM.US,D,20130805,000000,10.78,11.31,10.7,10.88,35597,0
+FEIM.US,D,20130806,000000,11.02,11.3,10.912,11.15,13357,0
+FEIM.US,D,20130807,000000,11.15,11.15,10.65,10.86,12120,0
+FEIM.US,D,20130808,000000,10.64,10.99,10.61,10.84,16564,0
+FEIM.US,D,20130809,000000,10.9,10.99,10.12,10.38,15440,0
+FEIM.US,D,20130812,000000,10.27,10.6,10.18,10.37,16267,0
+FEIM.US,D,20130813,000000,10.53,10.93,10.4,10.79,13015,0
+FEIM.US,D,20130814,000000,10.8,10.95,10.45,10.95,3160,0
+FEIM.US,D,20130815,000000,10.99,11.07,10.64,11,11429,0
+FEIM.US,D,20130816,000000,10.75,11.14,10.75,11,5114,0
+FEIM.US,D,20130819,000000,10.84,11.03,10.311,10.68,15850,0
+FEIM.US,D,20130820,000000,10.8,10.81,10.15,10.65,8839,0
+FEIM.US,D,20130821,000000,10.56,10.933,10.27,10.62,8924,0
+FEIM.US,D,20130822,000000,10.65,11.04,10.53,10.95,5738,0
+FEIM.US,D,20130823,000000,11.03,11.05,10.79,11.04,2137,0
+FEIM.US,D,20130826,000000,10.97,11,10.55,10.99,4168,0
+FEIM.US,D,20130827,000000,10.9,10.9,10.52,10.89,6604,0
+FEIM.US,D,20130828,000000,10.87,10.955,10.62,10.8,3393,0
+FEIM.US,D,20130829,000000,10.68,10.8,10.54,10.59,3379,0
+FEIM.US,D,20130830,000000,10.55,10.741,10.49,10.61,2145,0
+FEIM.US,D,20130903,000000,10.62,10.78,10.61,10.75,12229,0
+FEIM.US,D,20130904,000000,10.69,10.98,10.56,10.88,21131,0
+FEIM.US,D,20130905,000000,10.88,10.98,10.61,10.98,19717,0
+FEIM.US,D,20130906,000000,10.72,11.03,10.65,11.03,8356,0
+FEIM.US,D,20130909,000000,10.96,11.25,10.94,10.94,2987,0
+FEIM.US,D,20130910,000000,11.02,11.16,10.75,10.84,5375,0
+FEIM.US,D,20130911,000000,10.85,11.29,10.85,11.24,7637,0
+FEIM.US,D,20130912,000000,11.4,11.4,11.028,11.11,1835,0
+FEIM.US,D,20130913,000000,11.05,11.05,10.66,11.05,3783,0
+FEIM.US,D,20130916,000000,11.04,11.2,10.868,10.97,6722,0
+FEIM.US,D,20130917,000000,10.97,11.2,10.86,11.2,10601,0
+FEIM.US,D,20130918,000000,11.1,11.32,10.77,11.01,11647,0
+FEIM.US,D,20130919,000000,11.03,11.86,11.01,11.51,8924,0
+FEIM.US,D,20130920,000000,11.82,12,11.08,11.62,10782,0
+FEIM.US,D,20130923,000000,11.87,12.06,11.75,12.04,7904,0
+FEIM.US,D,20130924,000000,11.87,12.13,11.85,12.01,6100,0
+FEIM.US,D,20130925,000000,12.12,12.5,11.9,11.97,2500,0
+FEIM.US,D,20130926,000000,12.44,12.44,12.01,12.01,1200,0
+FEIM.US,D,20130927,000000,11.88,11.98,11.75,11.76,1455,0
+FEIM.US,D,20130930,000000,11.51,11.89,11.35,11.68,35968,0
+FEIM.US,D,20131001,000000,11.6,11.745,11.58,11.65,2487,0
+FEIM.US,D,20131002,000000,11.89,12.01,11.15,11.54,23413,0
+FEIM.US,D,20131003,000000,11.5,11.54,10.65,10.99,21600,0
+FEIM.US,D,20131004,000000,10.89,11.3,10.7,10.93,15700,0
+FEIM.US,D,20131007,000000,10.86,11,10.7,11,5857,0
+FEIM.US,D,20131008,000000,10.85,11.4,10.85,11.27,10100,0
+FEIM.US,D,20131009,000000,11.43,11.43,11,11.3,10100,0
+FEIM.US,D,20131010,000000,11.54,11.64,11.2,11.45,31300,0
+FEIM.US,D,20131011,000000,11.42,11.82,11.07,11.6,15009,0
+FEIM.US,D,20131014,000000,11.93,11.93,11.42,11.73,9300,0
+FEIM.US,D,20131015,000000,11.57,11.61,11.02,11.27,33516,0
+FEIM.US,D,20131016,000000,11.28,11.29,11.18,11.29,7123,0
+FEIM.US,D,20131017,000000,11.18,11.3,11.13,11.24,10400,0
+FEIM.US,D,20131018,000000,11.02,11.31,11,11.15,9473,0
+FEIM.US,D,20131021,000000,11.08,11.59,10.75,11.29,15900,0
+FEIM.US,D,20131022,000000,11.29,11.45,11.09,11.25,12400,0
+FEIM.US,D,20131023,000000,11.25,11.25,11.08,11.08,1500,0
+FEIM.US,D,20131024,000000,11.12,11.28,10.79,11.24,2400,0
+FEIM.US,D,20131025,000000,11.45,11.45,11.04,11.19,3900,0
+FEIM.US,D,20131028,000000,10.97,11.2,10.97,11.07,1700,0
+FEIM.US,D,20131029,000000,11.2,11.5,10.76,11.11,11400,0
+FEIM.US,D,20131030,000000,10.89,10.99,10.89,10.99,1700,0
+FEIM.US,D,20131031,000000,10.7,11.23,10.7,11.11,5402,0
+FEIM.US,D,20131101,000000,11.25,11.25,11.14,11.2,8900,0
+FEIM.US,D,20131104,000000,11.13,11.87,10.96,11.2,22700,0
+FEIM.US,D,20131105,000000,11.36,11.36,11.22,11.25,972,0
+FEIM.US,D,20131106,000000,11.26,11.39,10.99,10.99,5800,0
+FEIM.US,D,20131107,000000,11.19,11.22,11.1,11.14,2100,0
+FEIM.US,D,20131108,000000,11.15,11.18,11.15,11.18,200,0
+FEIM.US,D,20131111,000000,11.22,11.24,11,11.11,1200,0
+FEIM.US,D,20131112,000000,11.13,11.31,11.08,11.15,3440,0
+FEIM.US,D,20131113,000000,10.8,11.29,10.8,11.13,2620,0
+FEIM.US,D,20131114,000000,11.25,11.39,11.1,11.1,11100,0
+FEIM.US,D,20131115,000000,11.18,11.28,11.03,11.03,2600,0
+FEIM.US,D,20131118,000000,11.1,11.23,10.74,11.11,4700,0
+FEIM.US,D,20131119,000000,11.09,11.09,10.82,11.05,3900,0
+FEIM.US,D,20131121,000000,11.09,11.09,11.09,11.09,100,0
+FEIM.US,D,20131122,000000,11.18,11.18,10.83,11.01,16900,0
+FEIM.US,D,20131125,000000,11.27,11.4,11.2,11.3,2800,0
+FEIM.US,D,20131126,000000,11.17,11.23,11.07,11.07,1000,0
+FEIM.US,D,20131127,000000,10.87,11.39,10.87,11.32,6600,0
+FEIM.US,D,20131129,000000,11.23,11.45,11.21,11.44,2589,0
+FEIM.US,D,20131202,000000,11.25,11.25,11.07,11.16,5100,0
+FEIM.US,D,20131203,000000,11.05,11.49,11.05,11.31,2300,0
+FEIM.US,D,20131204,000000,11.08,11.235,10.827,11.12,7764,0
+FEIM.US,D,20131205,000000,11.09,11.49,11.05,11.48,24016,0
+FEIM.US,D,20131206,000000,11.46,11.47,11.05,11.41,6500,0
+FEIM.US,D,20131209,000000,11.31,11.47,11.01,11.28,15900,0
+FEIM.US,D,20131210,000000,11.26,11.3,11.13,11.26,1100,0
+FEIM.US,D,20131211,000000,11.26,11.68,10.65,11,21300,0
+FEIM.US,D,20131212,000000,11.15,11.2,11,11.05,6700,0
+FEIM.US,D,20131213,000000,11.02,11.05,10.85,11,6800,0
+FEIM.US,D,20131216,000000,11.04,11.35,11.04,11.11,3100,0
+FEIM.US,D,20131217,000000,11.06,11.2,11.02,11.02,1646,0
+FEIM.US,D,20131218,000000,11.1,11.1,11.02,11.02,900,0
+FEIM.US,D,20131219,000000,11.09,11.6,11,11.21,69500,0
+FEIM.US,D,20131220,000000,11.05,11.31,11.05,11.18,3197,0
+FEIM.US,D,20131223,000000,11.25,11.64,11.2,11.49,1600,0
+FEIM.US,D,20131224,000000,11.26,11.55,10.95,11.55,3829,0
+FEIM.US,D,20131226,000000,11.51,11.7,11.44,11.65,3700,0
+FEIM.US,D,20131227,000000,11.16,11.63,11.16,11.46,4400,0
+FEIM.US,D,20131230,000000,11.54,11.99,11.52,11.84,18700,0
+FEIM.US,D,20131231,000000,12.2,12.2,11.55,11.67,2946,0
+FEIM.US,D,20140102,000000,11.48,11.55,11.48,11.52,1580,0
+FEIM.US,D,20140103,000000,11.65,11.74,11.4,11.74,9110,0
+FEIM.US,D,20140106,000000,11.75,12.25,11.64,11.84,19800,0
+FEIM.US,D,20140107,000000,11.92,13.31,11.71,12.17,10800,0
+FEIM.US,D,20140108,000000,12.09,12.31,11.94,12.16,35400,0
+FEIM.US,D,20140109,000000,12.04,12.23,12.01,12.13,5000,0
+FEIM.US,D,20140110,000000,12.08,12.91,12,12.33,17700,0
+FEIM.US,D,20140113,000000,12.3,12.35,11.88,12.02,23900,0
+FEIM.US,D,20140114,000000,12.09,12.09,11.88,12.02,5400,0
+FEIM.US,D,20140115,000000,12.1,12.26,11.9,12.12,4952,0
+FEIM.US,D,20140116,000000,12.14,12.14,12,12.03,3000,0
+FEIM.US,D,20140117,000000,12.1,12.73,12.1,12.38,16200,0
+FEIM.US,D,20140121,000000,12.34,12.5,12.05,12.34,25000,0
+FEIM.US,D,20140122,000000,12.5,12.74,12.26,12.35,5900,0
+FEIM.US,D,20140123,000000,12.41,12.41,12.27,12.35,10400,0
+FEIM.US,D,20140124,000000,12.35,12.5,12.25,12.29,6327,0
+FEIM.US,D,20140127,000000,12.02,12.39,11.86,12.01,9000,0
+FEIM.US,D,20140128,000000,11.99,12.47,11.61,12.05,4335,0
+FEIM.US,D,20140129,000000,12.1,12.12,12.04,12.04,3400,0
+FEIM.US,D,20140130,000000,11.8,12.12,11.66,12.11,3200,0
+FEIM.US,D,20140131,000000,11.97,12.42,11.97,12.09,2600,0
+FEIM.US,D,20140203,000000,12.68,12.75,11.27,11.87,16696,0
+FEIM.US,D,20140204,000000,12,12,11.7,12,2032,0
+FEIM.US,D,20140205,000000,11.6,11.98,11.56,11.84,4139,0
+FEIM.US,D,20140206,000000,11.6,11.7,11.49,11.62,7626,0
+FEIM.US,D,20140207,000000,11.76,11.82,11.086,11.77,16903,0
+FEIM.US,D,20140210,000000,11.48,11.74,11.48,11.74,934,0
+FEIM.US,D,20140211,000000,11.7,11.91,11.373,11.91,4875,0
+FEIM.US,D,20140212,000000,11.52,11.97,11.47,11.87,2761,0
+FEIM.US,D,20140213,000000,11.425,11.79,11.425,11.79,6472,0
+FEIM.US,D,20140214,000000,11.66,11.88,11.62,11.75,6461,0
+FEIM.US,D,20140218,000000,11.69,11.74,11.48,11.69,37713,0
+FEIM.US,D,20140219,000000,11.69,11.75,11.63,11.7,2290,0
+FEIM.US,D,20140220,000000,11.69,11.7,11.53,11.53,2472,0
+FEIM.US,D,20140221,000000,11.75,12,11.11,11.74,12379,0
+FEIM.US,D,20140224,000000,11.39,11.72,11.39,11.53,5078,0
+FEIM.US,D,20140225,000000,11.52,11.585,11.46,11.46,972,0
+FEIM.US,D,20140226,000000,11.45,11.45,11.36,11.36,946,0
+FEIM.US,D,20140227,000000,11.61,11.61,11.02,11.44,4930,0
+FEIM.US,D,20140228,000000,11.55,11.55,11.072,11.5,135393,0
+FEIM.US,D,20140303,000000,11.28,11.5,11.28,11.37,134442,0
+FEIM.US,D,20140304,000000,11.49,11.72,11.49,11.71,5744,0
+FEIM.US,D,20140305,000000,11.74,11.74,11.43,11.43,3285,0
+FEIM.US,D,20140306,000000,11.4,11.569,11.235,11.25,9647,0
+FEIM.US,D,20140307,000000,11.24,11.49,11.12,11.31,8455,0
+FEIM.US,D,20140310,000000,11.43,11.43,11.17,11.24,7590,0
+FEIM.US,D,20140311,000000,11.2,11.49,11.08,11.21,13731,0
+FEIM.US,D,20140312,000000,11.091,11.25,11.091,11.165,5700,0
+FEIM.US,D,20140313,000000,11.16,11.16,10.86,11.01,2772,0
+FEIM.US,D,20140314,000000,10.93,11,10.93,10.99,1267,0
+FEIM.US,D,20140317,000000,10.91,11.24,10.851,11.15,6380,0
+FEIM.US,D,20140318,000000,10.98,11.06,10.951,11.06,1685,0
+FEIM.US,D,20140319,000000,11,11.13,10.48,11.032,33255,0
+FEIM.US,D,20140320,000000,10.95,11.05,10.93,11,8944,0
+FEIM.US,D,20140321,000000,11,11,10.61,10.61,13869,0
+FEIM.US,D,20140324,000000,10.65,10.871,10.65,10.87,1130,0
+FEIM.US,D,20140325,000000,10.68,10.87,10.63,10.78,3901,0
+FEIM.US,D,20140326,000000,10.63,10.89,10.56,10.56,9900,0
+FEIM.US,D,20140327,000000,10.51,10.665,10.51,10.65,3745,0
+FEIM.US,D,20140328,000000,10.79,10.79,10.51,10.65,4226,0
+FEIM.US,D,20140331,000000,10.66,10.82,10.47,10.81,16650,0
+FEIM.US,D,20140401,000000,10.84,10.84,10.82,10.82,703,0
+FEIM.US,D,20140402,000000,10.87,10.96,10.72,10.72,2857,0
+FEIM.US,D,20140403,000000,10.601,10.7,10.53,10.6,5916,0
+FEIM.US,D,20140404,000000,10.67,10.92,10.61,10.75,9826,0
+FEIM.US,D,20140407,000000,10.64,10.68,10.54,10.62,6090,0
+FEIM.US,D,20140408,000000,10.58,10.75,10.58,10.75,72761,0
+FEIM.US,D,20140409,000000,10.8,10.9,10.6,10.78,57563,0
+FEIM.US,D,20140410,000000,10.85,10.9,10.6,10.61,10838,0
+FEIM.US,D,20140411,000000,10.6,10.72,10.31,10.47,13459,0
+FEIM.US,D,20140414,000000,10.42,10.63,10.25,10.5,23779,0
+FEIM.US,D,20140415,000000,10.57,10.79,10.545,10.67,9601,0
+FEIM.US,D,20140416,000000,10.7,10.75,10.7,10.74,1900,0
+FEIM.US,D,20140417,000000,10.65,10.86,10.65,10.85,3313,0
+FEIM.US,D,20140421,000000,10.98,10.98,10.7,10.85,8966,0
+FEIM.US,D,20140422,000000,10.99,11.43,10.963,11.2,13582,0
+FEIM.US,D,20140423,000000,10.89,11.4,10.8,11.13,4750,0
+FEIM.US,D,20140424,000000,11.05,11.55,11.02,11.09,7557,0
+FEIM.US,D,20140425,000000,11.08,11.38,10.79,10.88,6230,0
+FEIM.US,D,20140428,000000,10.84,11.13,10.66,10.72,6977,0
+FEIM.US,D,20140429,000000,10.67,10.77,10.5,10.63,7226,0
+FEIM.US,D,20140430,000000,10.43,10.75,10.4,10.6,11522,0
+FEIM.US,D,20140501,000000,10.57,10.87,10.49,10.5,14772,0
+FEIM.US,D,20140502,000000,10.49,10.56,10.49,10.56,10712,0
+FEIM.US,D,20140505,000000,10.51,10.56,10.32,10.4,6771,0
+FEIM.US,D,20140506,000000,10.48,10.57,10.313,10.52,15659,0
+FEIM.US,D,20140507,000000,10.71,10.71,10.33,10.43,9224,0
+FEIM.US,D,20140508,000000,10.36,10.49,10.35,10.37,5498,0
+FEIM.US,D,20140509,000000,10.41,10.6,10.38,10.5,2249,0
+FEIM.US,D,20140512,000000,10.7,10.74,10.4,10.68,9572,0
+FEIM.US,D,20140513,000000,10.57,10.7,10.37,10.67,6014,0
+FEIM.US,D,20140514,000000,10.853,10.853,10.54,10.57,2822,0
+FEIM.US,D,20140515,000000,10.56,10.65,10.48,10.62,4536,0
+FEIM.US,D,20140516,000000,10.73,10.73,10.53,10.6,8216,0
+FEIM.US,D,20140519,000000,10.637,10.84,10.625,10.79,1700,0
+FEIM.US,D,20140520,000000,10.81,11.28,10.73,10.92,13007,0
+FEIM.US,D,20140521,000000,10.92,11.31,10.92,11.25,6908,0
+FEIM.US,D,20140522,000000,11.25,11.55,10.82,11.36,6777,0
+FEIM.US,D,20140523,000000,11.46,11.6,11.09,11.17,7228,0
+FEIM.US,D,20140527,000000,11.39,11.39,10.981,11.3,2387,0
+FEIM.US,D,20140528,000000,11.23,11.23,11.07,11.19,1106,0
+FEIM.US,D,20140529,000000,11.182,11.182,11.071,11.11,3181,0
+FEIM.US,D,20140530,000000,11.13,11.3,11.13,11.2,2790,0
+FEIM.US,D,20140602,000000,10.96,11.22,10.96,11.15,2023,0
+FEIM.US,D,20140603,000000,10.97,11.1,10.77,10.91,3002,0
+FEIM.US,D,20140604,000000,10.91,11.17,10.91,11.1,5462,0
+FEIM.US,D,20140605,000000,11.18,11.2,11.18,11.18,528,0
+FEIM.US,D,20140606,000000,11.11,11.131,11.1,11.11,801,0
+FEIM.US,D,20140609,000000,11.05,11.15,11.05,11.15,577,0
+FEIM.US,D,20140610,000000,11.14,11.2,10.8,11.18,3500,0
+FEIM.US,D,20140611,000000,10.85,11.15,10.85,11.09,7932,0
+FEIM.US,D,20140612,000000,11.12,11.17,11.09,11.14,984,0
+FEIM.US,D,20140613,000000,11.1,11.1,11.1,11.1,165,0
+FEIM.US,D,20140616,000000,11.01,11.01,10.86,10.98,11690,0
+FEIM.US,D,20140617,000000,10.77,11.1,10.77,11.05,3179,0
+FEIM.US,D,20140618,000000,10.95,11.3,10.95,11.2,11946,0
+FEIM.US,D,20140619,000000,10.97,11.1,10.95,11.01,4686,0
+FEIM.US,D,20140620,000000,10.96,10.99,10.94,10.99,3040,0
+FEIM.US,D,20140623,000000,10.94,11.05,10.85,11.03,7517,0
+FEIM.US,D,20140624,000000,11,11.01,10.68,10.86,9777,0
+FEIM.US,D,20140625,000000,10.85,10.85,10.63,10.85,2696,0
+FEIM.US,D,20140626,000000,10.84,12.2,10.84,12,32890,0
+FEIM.US,D,20140627,000000,11.76,12.5,11.22,12.49,6700,0
+FEIM.US,D,20140630,000000,12.44,12.44,12.02,12.31,10606,0
+FEIM.US,D,20140701,000000,12.03,12.3,12.021,12.16,2791,0
+FEIM.US,D,20140702,000000,12.24,12.31,12.1,12.14,4700,0
+FEIM.US,D,20140703,000000,12.1,12.12,12.1,12.1,1824,0
+FEIM.US,D,20140707,000000,12.01,12.24,11.5,11.61,12755,0
+FEIM.US,D,20140708,000000,11.66,11.66,10.95,10.95,2627,0
+FEIM.US,D,20140709,000000,10.92,11.09,10.7,10.87,4829,0
+FEIM.US,D,20140710,000000,10.5,11.55,10.5,10.62,7832,0
+FEIM.US,D,20140711,000000,10.57,11.253,10.37,10.73,5822,0
+FEIM.US,D,20140714,000000,10.75,10.991,10.67,10.71,6663,0
+FEIM.US,D,20140715,000000,10.63,10.8,10.35,10.56,23268,0
+FEIM.US,D,20140716,000000,10.57,10.75,10.57,10.6,3738,0
+FEIM.US,D,20140717,000000,10.6,10.74,10.56,10.66,7528,0
+FEIM.US,D,20140718,000000,10.76,10.76,10.61,10.62,9100,0
+FEIM.US,D,20140721,000000,10.58,11.47,10.58,10.88,26067,0
+FEIM.US,D,20140722,000000,11,11,10.9,10.982,2204,0
+FEIM.US,D,20140723,000000,10.92,11.05,10.88,10.95,2069,0
+FEIM.US,D,20140724,000000,10.88,11.11,10.88,11.01,3517,0
+FEIM.US,D,20140725,000000,10.92,10.92,10.9,10.9,1001,0
+FEIM.US,D,20140728,000000,10.9,11.35,10.9,11.13,5461,0
+FEIM.US,D,20140729,000000,11.688,11.83,11.45,11.495,2679,0
+FEIM.US,D,20140731,000000,11.45,11.45,11.09,11.44,2788,0
+FEIM.US,D,20140801,000000,11.45,11.48,11.45,11.45,2681,0
+FEIM.US,D,20140804,000000,11.45,11.45,11.24,11.44,2899,0
+FEIM.US,D,20140805,000000,11.32,11.32,11,11.05,9521,0
+FEIM.US,D,20140806,000000,11.1,11.16,11.08,11.16,1448,0
+FEIM.US,D,20140807,000000,11.11,11.39,10.9,11.08,14111,0
+FEIM.US,D,20140808,000000,11.08,11.56,11.03,11.46,9572,0
+FEIM.US,D,20140811,000000,11.41,11.53,11.36,11.53,2882,0
+FEIM.US,D,20140812,000000,11.37,11.38,11.35,11.38,551,0
+FEIM.US,D,20140813,000000,11.35,11.5,11.35,11.403,4812,0
+FEIM.US,D,20140814,000000,11.48,11.49,10.99,11.45,7292,0
+FEIM.US,D,20140815,000000,11.5,11.5,11.25,11.4,2534,0
+FEIM.US,D,20140818,000000,11.5,11.5,11.32,11.45,6502,0
+FEIM.US,D,20140819,000000,11.2,11.45,11.2,11.38,5814,0
+FEIM.US,D,20140820,000000,11.24,11.37,11.24,11.32,4608,0
+FEIM.US,D,20140821,000000,11.18,11.28,11.111,11.21,7923,0
+FEIM.US,D,20140822,000000,11.2,11.22,11.11,11.22,6331,0
+FEIM.US,D,20140825,000000,11.22,11.3,11.18,11.23,3349,0
+FEIM.US,D,20140826,000000,11.2,11.3,11.11,11.25,3773,0
+FEIM.US,D,20140827,000000,11.29,11.3,11.29,11.3,1400,0
+FEIM.US,D,20140828,000000,11.17,11.46,11.17,11.45,4335,0
+FEIM.US,D,20140829,000000,11.22,11.74,11.2,11.67,8971,0
+FEIM.US,D,20140902,000000,11.47,11.57,11.33,11.55,19749,0
+FEIM.US,D,20140903,000000,11.55,11.55,11.43,11.43,6202,0
+FEIM.US,D,20140904,000000,11.16,11.36,11.1,11.26,2007,0
+FEIM.US,D,20140905,000000,11.14,11.4,11.14,11.4,5450,0
+FEIM.US,D,20140908,000000,11.42,11.44,11.16,11.22,3262,0
+FEIM.US,D,20140909,000000,11.24,11.44,11.23,11.26,3097,0
+FEIM.US,D,20140910,000000,11.34,11.44,11.25,11.296,3186,0
+FEIM.US,D,20140911,000000,11.3,11.4,11.15,11.24,4516,0
+FEIM.US,D,20140912,000000,11.16,11.41,11.117,11.26,9597,0
+FEIM.US,D,20140915,000000,11.19,11.34,11.11,11.12,3985,0
+FEIM.US,D,20140916,000000,11.18,11.24,11.11,11.119,2201,0
+FEIM.US,D,20140917,000000,11.14,11.214,11.01,11.16,8011,0
+FEIM.US,D,20140918,000000,11.27,11.34,11.22,11.34,7000,0
+FEIM.US,D,20140919,000000,11.23,11.35,11.15,11.19,4007,0
+FEIM.US,D,20140922,000000,11.21,11.33,11.15,11.25,3005,0
+FEIM.US,D,20140923,000000,11.23,11.23,11.15,11.15,402,0
+FEIM.US,D,20140924,000000,11.15,11.24,11.04,11.04,2301,0
+FEIM.US,D,20140925,000000,11.04,11.04,10.56,10.56,9765,0
+FEIM.US,D,20140926,000000,10.62,10.97,10.62,10.84,8424,0
+FEIM.US,D,20140929,000000,10.75,10.86,10.5,10.56,6759,0
+FEIM.US,D,20140930,000000,10.55,10.72,10.55,10.67,3406,0
+FEIM.US,D,20141001,000000,10.82,10.82,10.55,10.61,2019,0
+FEIM.US,D,20141002,000000,10.57,10.67,10.57,10.67,300,0
+FEIM.US,D,20141003,000000,10.55,10.78,10.55,10.78,5930,0
+FEIM.US,D,20141006,000000,10.93,10.99,10.575,10.66,3307,0
+FEIM.US,D,20141007,000000,10.66,10.86,10.55,10.7,6382,0
+FEIM.US,D,20141008,000000,10.65,11.03,10.63,11.03,7105,0
+FEIM.US,D,20141009,000000,11,11.23,10.94,11.208,6287,0
+FEIM.US,D,20141010,000000,11.12,11.194,10.89,11.07,3012,0
+FEIM.US,D,20141013,000000,11,11.49,10.87,11.43,7349,0
+FEIM.US,D,20141014,000000,11.9,12.5,11.5,12.27,11415,0
+FEIM.US,D,20141015,000000,12,12,10.97,11.865,6181,0
+FEIM.US,D,20141016,000000,11.82,12.06,11.61,12.06,4104,0
+FEIM.US,D,20141017,000000,12.35,12.35,11.576,12.22,11936,0
+FEIM.US,D,20141020,000000,11.75,12.13,10.93,11.7,12466,0
+FEIM.US,D,20141021,000000,11.7,12.5,11.7,12.2,9695,0
+FEIM.US,D,20141022,000000,11.81,11.93,11.65,11.66,5343,0
+FEIM.US,D,20141023,000000,11.37,11.91,11.37,11.41,4191,0
+FEIM.US,D,20141024,000000,11.97,11.97,11.451,11.91,5998,0
+FEIM.US,D,20141027,000000,11.75,11.86,11.45,11.45,8857,0
+FEIM.US,D,20141028,000000,11.48,11.86,11.48,11.86,3659,0
+FEIM.US,D,20141029,000000,11.86,11.86,11.598,11.82,2264,0
+FEIM.US,D,20141030,000000,11.41,11.67,11.02,11.11,12272,0
+FEIM.US,D,20141031,000000,11.31,11.47,11.15,11.47,3873,0
+FEIM.US,D,20141103,000000,11.47,11.47,11.06,11.06,5376,0
+FEIM.US,D,20141104,000000,11.22,11.34,10.94,10.94,5438,0
+FEIM.US,D,20141105,000000,11.01,11.22,11.01,11.18,1226,0
+FEIM.US,D,20141106,000000,10.93,11.18,10.93,11.02,3798,0
+FEIM.US,D,20141107,000000,10.87,11.18,10.61,11.18,3448,0
+FEIM.US,D,20141110,000000,10.98,11.42,10.62,10.7,2646,0
+FEIM.US,D,20141111,000000,10.905,10.905,10.85,10.85,1001,0
+FEIM.US,D,20141112,000000,10.85,10.88,10.55,10.61,11219,0
+FEIM.US,D,20141113,000000,10.8,10.87,10.75,10.87,9745,0
+FEIM.US,D,20141114,000000,10.75,11.08,10.41,10.61,5512,0
+FEIM.US,D,20141117,000000,10.45,10.45,10,10.35,3125,0
+FEIM.US,D,20141118,000000,10.1,10.75,10.058,10.27,2643,0
+FEIM.US,D,20141119,000000,10.16,10.16,10.16,10.16,461,0
+FEIM.US,D,20141120,000000,10.21,11.2,10.21,10.88,1590,0
+FEIM.US,D,20141124,000000,10.57,10.672,10.55,10.63,5212,0
+FEIM.US,D,20141126,000000,10.65,10.84,10.65,10.84,996,0
+FEIM.US,D,20141128,000000,10.62,10.96,10.6,10.65,1450,0
+FEIM.US,D,20141201,000000,10.66,10.805,10.5,10.5,2281,0
+FEIM.US,D,20141202,000000,10.52,10.528,10.21,10.38,7356,0
+FEIM.US,D,20141203,000000,10.9,10.99,10.27,10.67,2150,0
+FEIM.US,D,20141204,000000,10.5,10.85,10.46,10.77,3798,0
+FEIM.US,D,20141205,000000,10.9,10.95,10.65,10.75,1805,0
+FEIM.US,D,20141208,000000,10.55,10.55,10.37,10.42,2767,0
+FEIM.US,D,20141209,000000,10.4,10.78,10.37,10.4,7965,0
+FEIM.US,D,20141210,000000,10.37,10.91,10.35,10.91,14414,0
+FEIM.US,D,20141211,000000,11,11.99,10.99,11.94,13948,0
+FEIM.US,D,20141212,000000,11.5,11.77,11.5,11.5,8935,0
+FEIM.US,D,20141215,000000,11.89,11.89,11.41,11.56,9074,0
+FEIM.US,D,20141216,000000,11.09,11.165,10.25,10.6,465273,0
+FEIM.US,D,20141217,000000,10.575,10.907,10.53,10.82,28188,0
+FEIM.US,D,20141218,000000,10.85,11.138,10.85,10.99,5268,0
+FEIM.US,D,20141219,000000,11.09,11.42,10.87,10.99,37554,0
+FEIM.US,D,20141222,000000,11,11.11,10.69,10.99,7098,0
+FEIM.US,D,20141223,000000,10.95,11.4,10.66,11.37,17602,0
+FEIM.US,D,20141226,000000,11.4,11.74,11.02,11.74,1293,0
+FEIM.US,D,20141229,000000,11.4,11.615,11.3,11.44,6824,0
+FEIM.US,D,20141230,000000,11.41,11.41,11.25,11.39,716,0
+FEIM.US,D,20141231,000000,11.68,11.73,11.34,11.43,11763,0
+FEIM.US,D,20150102,000000,11.44,11.44,11.3,11.44,2645,0
+FEIM.US,D,20150105,000000,11.44,11.44,11.1,11.15,6882,0
+FEIM.US,D,20150106,000000,11.43,11.43,11.01,11.292,1316,0
+FEIM.US,D,20150107,000000,11.39,11.39,10.94,11.01,4832,0
+FEIM.US,D,20150108,000000,10.998,11.44,10.97,11.44,15701,0
+FEIM.US,D,20150109,000000,11.44,11.48,11.328,11.44,1629,0
+FEIM.US,D,20150112,000000,11.3,11.74,11.23,11.42,2734,0
+FEIM.US,D,20150113,000000,11.72,11.95,11.37,11.91,4474,0
+FEIM.US,D,20150114,000000,11.94,11.94,11.385,11.94,1173,0
+FEIM.US,D,20150115,000000,11.94,11.95,11.83,11.83,2322,0
+FEIM.US,D,20150116,000000,11.89,11.94,11.5,11.79,2582,0
+FEIM.US,D,20150120,000000,11.71,11.946,11.71,11.91,2100,0
+FEIM.US,D,20150121,000000,11.9,11.9,11.67,11.9,4144,0
+FEIM.US,D,20150122,000000,11.89,11.95,11.51,11.87,9664,0
+FEIM.US,D,20150123,000000,11.68,11.91,11.43,11.65,10307,0
+FEIM.US,D,20150126,000000,11.45,11.87,11.11,11.32,115995,0
+FEIM.US,D,20150127,000000,10.76,11.5,10.76,11.26,9627,0
+FEIM.US,D,20150128,000000,11.36,11.4,11.32,11.32,109509,0
+FEIM.US,D,20150129,000000,11.35,11.57,11.35,11.4,4701,0
+FEIM.US,D,20150202,000000,11.51,11.57,11.45,11.53,3064,0
+FEIM.US,D,20150203,000000,11.67,11.72,11.48,11.61,2961,0
+FEIM.US,D,20150204,000000,11.41,11.65,11.36,11.44,3181,0
+FEIM.US,D,20150205,000000,11.35,11.52,11.35,11.51,4751,0
+FEIM.US,D,20150209,000000,11.41,11.5,11.41,11.45,3001,0
+FEIM.US,D,20150210,000000,11.53,11.94,11.53,11.82,7610,0
+FEIM.US,D,20150211,000000,11.46,11.94,11.46,11.92,1314,0
+FEIM.US,D,20150212,000000,11.464,11.464,11.464,11.464,206,0
+FEIM.US,D,20150213,000000,11.84,12.23,11.75,12.22,14227,0
+FEIM.US,D,20150217,000000,12.25,12.75,12.07,12.558,7496,0
+FEIM.US,D,20150218,000000,12.38,12.38,11.99,12.01,11748,0
+FEIM.US,D,20150219,000000,12,12.202,11.89,12.02,10922,0
+FEIM.US,D,20150220,000000,12.1,12.37,11.67,12.37,8645,0
+FEIM.US,D,20150223,000000,11.94,12.17,11.94,12.05,15538,0
+FEIM.US,D,20150224,000000,11.76,12.36,11.76,12.36,4530,0
+FEIM.US,D,20150225,000000,12.32,12.38,11.85,11.94,31389,0
+FEIM.US,D,20150226,000000,11.97,12.5,11.9,12.47,8660,0
+FEIM.US,D,20150227,000000,12.24,12.49,11.99,12.24,3883,0
+FEIM.US,D,20150302,000000,12.15,12.15,12.1,12.13,3300,0
+FEIM.US,D,20150303,000000,12,12.01,11.67,11.68,2100,0
+FEIM.US,D,20150304,000000,11.81,11.96,11.66,11.66,2900,0
+FEIM.US,D,20150305,000000,11.66,12.45,11.66,12.45,5300,0
+FEIM.US,D,20150306,000000,11.8,12.37,11.75,12.36,1100,0
+FEIM.US,D,20150309,000000,11.75,12.52,11.75,12.51,10400,0
+FEIM.US,D,20150310,000000,12.35,12.5,11.82,11.82,2700,0
+FEIM.US,D,20150311,000000,11.98,12.7,11.98,12.68,5200,0
+FEIM.US,D,20150312,000000,12.07,12.35,11.4,12.06,21000,0
+FEIM.US,D,20150313,000000,12.45,12.7,12.27,12.68,41400,0
+FEIM.US,D,20150316,000000,12.7,14.18,12.36,12.85,44900,0
+FEIM.US,D,20150317,000000,12.94,12.95,12.25,12.36,14600,0
+FEIM.US,D,20150318,000000,12.87,12.88,12.35,12.5,11000,0
+FEIM.US,D,20150319,000000,12.63,12.9,12.36,12.45,105300,0
+FEIM.US,D,20150320,000000,12.46,12.94,12.24,12.42,43700,0
+FEIM.US,D,20150323,000000,12.55,12.95,12.48,12.6,77000,0
+FEIM.US,D,20150324,000000,13.06,13.66,13,13.24,31300,0
+FEIM.US,D,20150325,000000,13.11,13.48,12.78,13.47,29900,0
+FEIM.US,D,20150326,000000,13.44,13.74,13.13,13.31,19300,0
+FEIM.US,D,20150327,000000,13.31,13.5,13.12,13.35,19900,0
+FEIM.US,D,20150330,000000,13.35,13.88,13.35,13.88,10600,0
+FEIM.US,D,20150331,000000,13.69,13.95,13.67,13.95,12226,0
+FEIM.US,D,20150401,000000,13.8,13.99,13.63,13.68,7400,0
+FEIM.US,D,20150402,000000,13.71,13.95,13.71,13.95,1600,0
+FEIM.US,D,20150406,000000,13.77,14.1,13.71,13.84,14700,0
+FEIM.US,D,20150407,000000,14.14,14.14,13.81,13.96,2722,0
+FEIM.US,D,20150408,000000,13.89,14.1,13.83,14.05,39000,0
+FEIM.US,D,20150409,000000,14,14.1,14,14,3690,0
+FEIM.US,D,20150410,000000,14.17,14.8,14,14.8,10300,0
+FEIM.US,D,20150413,000000,14.74,14.75,13.91,14.45,5900,0
+FEIM.US,D,20150414,000000,14.35,14.45,13.97,14.25,36000,0
+FEIM.US,D,20150415,000000,13.8,14.485,13.56,14.482,26700,0
+FEIM.US,D,20150416,000000,14.016,14.155,13.9,13.93,7869,0
+FEIM.US,D,20150417,000000,13.4,13.9,12.17,13.9,12500,0
+FEIM.US,D,20150420,000000,13.72,13.72,13.001,13.447,10302,0
+FEIM.US,D,20150421,000000,13.34,13.81,12.84,13.73,11470,0
+FEIM.US,D,20150422,000000,13.5,13.58,13.07,13.08,12188,0
+FEIM.US,D,20150423,000000,12.98,13.66,12.98,13.09,26600,0
+FEIM.US,D,20150424,000000,13.47,13.81,13.1,13.81,19174,0
+FEIM.US,D,20150427,000000,13.46,13.52,13.17,13.18,17500,0
+FEIM.US,D,20150428,000000,13.19,13.57,13.16,13.2,6869,0
+FEIM.US,D,20150429,000000,13.14,13.32,12.85,13.25,2900,0
+FEIM.US,D,20150430,000000,12.94,13.24,12.71,13.24,13800,0
+FEIM.US,D,20150501,000000,13.04,13.05,12.7,12.7,5800,0
+FEIM.US,D,20150504,000000,12.69,13.24,12.59,13.19,10900,0
+FEIM.US,D,20150505,000000,12.88,13.02,12.58,12.85,20000,0
+FEIM.US,D,20150506,000000,12.72,12.89,12.65,12.7,1506,0
+FEIM.US,D,20150507,000000,12.33,13.06,12.28,12.93,9103,0
+FEIM.US,D,20150508,000000,12.76,12.8,12.67,12.68,2400,0
+FEIM.US,D,20150511,000000,12.82,13.42,12.71,12.93,16400,0
+FEIM.US,D,20150512,000000,12.94,13.3,12.75,12.94,10958,0
+FEIM.US,D,20150513,000000,12.93,13.05,12.75,13.03,7200,0
+FEIM.US,D,20150514,000000,13,13.37,13,13.02,3000,0
+FEIM.US,D,20150515,000000,13.1,13.26,12.73,12.93,9278,0
+FEIM.US,D,20150518,000000,12.96,13.23,12.703,13.16,11948,0
+FEIM.US,D,20150519,000000,13.06,13.17,12.71,12.71,12580,0
+FEIM.US,D,20150520,000000,12.72,13.02,12.67,12.76,15600,0
+FEIM.US,D,20150521,000000,12.9,12.9,12.9,12.9,100,0
+FEIM.US,D,20150522,000000,12.91,13.04,12.67,12.8,8700,0
+FEIM.US,D,20150526,000000,12.72,12.9,12.67,12.7,10621,0
+FEIM.US,D,20150527,000000,12.71,12.92,12.71,12.76,2300,0
+FEIM.US,D,20150528,000000,12.81,13.1,12.8,13.08,10716,0
+FEIM.US,D,20150529,000000,12.95,13.19,12.77,12.9,2500,0
+FEIM.US,D,20150601,000000,12.969,13.38,12.71,13.305,16516,0
+FEIM.US,D,20150602,000000,13.05,13.13,12.71,12.96,45271,0
+FEIM.US,D,20150603,000000,12.77,12.88,12.75,12.88,11100,0
+FEIM.US,D,20150604,000000,12.89,12.99,12.75,12.83,2900,0
+FEIM.US,D,20150605,000000,12.8,12.8,12.41,12.71,8800,0
+FEIM.US,D,20150608,000000,12.8,12.9,12.27,12.38,22700,0
+FEIM.US,D,20150609,000000,12.3,12.3,11.52,11.6,19903,0
+FEIM.US,D,20150610,000000,11.42,11.86,10.51,11.31,32484,0
+FEIM.US,D,20150611,000000,11.19,11.8,10.85,11.05,27748,0
+FEIM.US,D,20150612,000000,11.07,11.18,10.95,11.17,20000,0
+FEIM.US,D,20150615,000000,11.29,11.58,11.21,11.29,1300,0
+FEIM.US,D,20150616,000000,11.18,11.18,11.1,11.1,1200,0
+FEIM.US,D,20150617,000000,11.1,11.52,11.1,11.13,5200,0
+FEIM.US,D,20150618,000000,11.36,11.47,11.12,11.45,10200,0
+FEIM.US,D,20150619,000000,11.52,11.54,11.41,11.41,2100,0
+FEIM.US,D,20150622,000000,11.34,11.54,11.33,11.53,6600,0
+FEIM.US,D,20150623,000000,11.43,11.48,11.36,11.36,1542,0
+FEIM.US,D,20150624,000000,11.31,11.48,11.29,11.48,800,0
+FEIM.US,D,20150625,000000,11.38,11.39,11.29,11.39,1000,0
+FEIM.US,D,20150626,000000,11.3,11.3,11.25,11.25,8700,0
+FEIM.US,D,20150629,000000,11.25,11.25,11,11.05,4500,0
+FEIM.US,D,20150630,000000,11.16,11.29,11.14,11.28,24531,0
+FEIM.US,D,20150701,000000,11.25,11.25,11.02,11.02,1200,0
+FEIM.US,D,20150702,000000,11.06,11.07,10.8,10.93,13600,0
+FEIM.US,D,20150706,000000,10.75,11.01,10.75,10.97,4100,0
+FEIM.US,D,20150707,000000,10.88,10.96,10.33,10.73,52700,0
+FEIM.US,D,20150708,000000,10.65,11.5,10.5,10.55,11500,0
+FEIM.US,D,20150709,000000,10.7,10.86,10.7,10.86,600,0
+FEIM.US,D,20150710,000000,10.96,11.42,10.96,11.42,1500,0
+FEIM.US,D,20150713,000000,11.01,11.5,11,11.02,2000,0
+FEIM.US,D,20150714,000000,11.189,11.272,11.189,11.27,2098,0
+FEIM.US,D,20150716,000000,11,11.32,11,11.32,200,0
+FEIM.US,D,20150717,000000,11,11,11,11,400,0
+FEIM.US,D,20150720,000000,11.04,11.04,10.88,11,13700,0
+FEIM.US,D,20150721,000000,11,11,11,11,1000,0
+FEIM.US,D,20150722,000000,11.03,11.24,10.78,10.99,14100,0
+FEIM.US,D,20150723,000000,11.26,11.3,10.75,11.13,26400,0
+FEIM.US,D,20150724,000000,11,11.13,10.8,10.98,13800,0
+FEIM.US,D,20150727,000000,10.9,11,10.9,11,700,0
+FEIM.US,D,20150728,000000,10.91,11.38,10.4,10.85,10300,0
+FEIM.US,D,20150729,000000,10.6,10.99,10.6,10.96,5800,0
+FEIM.US,D,20150730,000000,11.12,11.5,10.97,10.99,91000,0
+FEIM.US,D,20150731,000000,10.91,11.36,10.91,11.18,9500,0
+FEIM.US,D,20150803,000000,10.96,11.25,10.801,10.99,8208,0
+FEIM.US,D,20150804,000000,11.15,11.39,10.86,10.86,2400,0
+FEIM.US,D,20150805,000000,10.85,10.95,10.85,10.91,1700,0
+FEIM.US,D,20150806,000000,10.85,10.95,10.47,10.83,9953,0
+FEIM.US,D,20150807,000000,10.72,10.91,10.61,10.61,2400,0
+FEIM.US,D,20150810,000000,10.82,10.83,10.77,10.83,1600,0
+FEIM.US,D,20150811,000000,10.8,10.8,10.8,10.8,1023,0
+FEIM.US,D,20150812,000000,10.92,10.92,10.91,10.91,300,0
+FEIM.US,D,20150813,000000,10.95,10.96,10.5,10.72,2000,0
+FEIM.US,D,20150814,000000,10.68,10.87,10.41,10.84,2500,0
+FEIM.US,D,20150817,000000,10.81,10.98,10.81,10.95,2500,0
+FEIM.US,D,20150818,000000,10.7,11.01,10.7,11,3100,0
+FEIM.US,D,20150819,000000,10.82,11.09,10.82,10.99,1500,0
+FEIM.US,D,20150820,000000,10.89,11.12,10.89,11.12,6100,0
+FEIM.US,D,20150821,000000,11.46,11.46,10.93,11.14,14800,0
+FEIM.US,D,20150824,000000,10.47,11.1,10.47,10.77,6101,0
+FEIM.US,D,20150825,000000,10.8,10.88,10.58,10.58,5600,0
+FEIM.US,D,20150826,000000,10.45,11,10.42,11,7100,0
+FEIM.US,D,20150827,000000,11.28,11.28,10.76,10.92,6500,0
+FEIM.US,D,20150828,000000,10.8,11.28,10.77,11,3800,0
+FEIM.US,D,20150831,000000,10.95,11.19,10.89,11.19,3800,0
+FEIM.US,D,20150901,000000,11.02,11.22,10.9,11.01,7600,0
+FEIM.US,D,20150902,000000,11.07,11.18,10.92,11,8600,0
+FEIM.US,D,20150903,000000,11.1,11.17,10.98,11.16,5300,0
+FEIM.US,D,20150904,000000,11.2,11.25,10.99,11.14,20900,0
+FEIM.US,D,20150908,000000,11.25,11.25,10.76,11.07,7800,0
+FEIM.US,D,20150909,000000,11.18,11.18,10.89,10.94,8500,0
+FEIM.US,D,20150910,000000,10.8,10.8,10.16,10.22,60331,0
+FEIM.US,D,20150911,000000,10.27,10.65,10.27,10.65,10200,0
+FEIM.US,D,20150914,000000,10.61,10.71,10.5,10.6,3200,0
+FEIM.US,D,20150915,000000,10.63,11.02,10.2,10.2,15900,0
+FEIM.US,D,20150916,000000,11.15,11.15,10.34,10.89,1000,0
+FEIM.US,D,20150917,000000,10.36,11.2,10.32,10.57,11693,0
+FEIM.US,D,20150918,000000,10.2,11.07,10.2,11.07,4500,0
+FEIM.US,D,20150921,000000,10.85,10.85,10.85,10.85,100,0
+FEIM.US,D,20150922,000000,10.22,10.81,10.2,10.67,1700,0
+FEIM.US,D,20150923,000000,10.74,10.79,10.13,10.49,1240,0
+FEIM.US,D,20150924,000000,10.81,10.81,10.54,10.55,970,0
+FEIM.US,D,20150925,000000,10.29,10.76,10.29,10.63,1900,0
+FEIM.US,D,20150928,000000,10.61,10.74,10.3,10.45,10035,0
+FEIM.US,D,20150929,000000,10.31,10.41,10.31,10.4,6100,0
+FEIM.US,D,20150930,000000,10.26,10.43,10.26,10.37,13500,0
+FEIM.US,D,20151001,000000,10.14,10.14,10.14,10.14,1000,0
+FEIM.US,D,20151002,000000,10.13,10.27,10.1,10.27,900,0
+FEIM.US,D,20151005,000000,10.36,10.439,10.34,10.35,17900,0
+FEIM.US,D,20151006,000000,10.3,10.31,10.25,10.28,4900,0
+FEIM.US,D,20151007,000000,10.25,10.25,10.02,10.12,3952,0
+FEIM.US,D,20151008,000000,10.1,10.13,10.1,10.1,3700,0
+FEIM.US,D,20151009,000000,9.96,10.04,9.95,9.96,4300,0
+FEIM.US,D,20151012,000000,9.951,10.128,9.95,10.05,962,0
+FEIM.US,D,20151013,000000,10.15,10.15,10.03,10.13,4500,0
+FEIM.US,D,20151014,000000,10.54,10.54,10.15,10.34,8700,0
+FEIM.US,D,20151015,000000,10.34,10.7,10.2,10.2,2800,0
+FEIM.US,D,20151016,000000,10.1,10.38,10.05,10.19,5600,0
+FEIM.US,D,20151019,000000,9.96,10.075,9.96,10.075,1603,0
+FEIM.US,D,20151020,000000,10.12,10.12,10.05,10.1,2200,0
+FEIM.US,D,20151022,000000,10.1,10.25,10.1,10.25,1000,0
+FEIM.US,D,20151023,000000,10.25,10.74,10.23,10.4,3300,0
+FEIM.US,D,20151026,000000,10.4,10.56,10.29,10.56,1600,0
+FEIM.US,D,20151027,000000,10.56,10.61,10.55,10.61,11900,0
+FEIM.US,D,20151028,000000,10.75,10.75,10.17,10.69,9200,0
+FEIM.US,D,20151029,000000,10.68,11.13,10.68,10.76,6000,0
+FEIM.US,D,20151030,000000,10.7,11,10.69,10.92,5200,0
+FEIM.US,D,20151102,000000,10.92,11.08,10.92,11.08,331,0
+FEIM.US,D,20151103,000000,11.08,11.08,10.99,10.99,400,0
+FEIM.US,D,20151104,000000,11,11.05,10.9,11,9083,0
+FEIM.US,D,20151105,000000,11,11.09,11,11.09,3600,0
+FEIM.US,D,20151106,000000,11.28,11.28,11.19,11.25,1900,0
+FEIM.US,D,20151109,000000,11.05,11.11,10.94,11.11,3784,0
+FEIM.US,D,20151111,000000,10.88,10.88,10.88,10.88,100,0
+FEIM.US,D,20151113,000000,11.04,11.04,11.04,11.04,100,0
+FEIM.US,D,20151116,000000,10.75,10.76,10.75,10.76,1900,0
+FEIM.US,D,20151117,000000,10.79,10.85,10.31,10.5,5100,0
+FEIM.US,D,20151118,000000,10.51,10.97,10.23,10.34,2900,0
+FEIM.US,D,20151119,000000,10.12,10.26,10.11,10.23,4800,0
+FEIM.US,D,20151120,000000,10.32,10.34,10.2,10.2,900,0
+FEIM.US,D,20151123,000000,10.3,10.71,10.15,10.26,6800,0
+FEIM.US,D,20151124,000000,10.29,10.29,10.21,10.24,1300,0
+FEIM.US,D,20151125,000000,10.3,10.5,10.3,10.36,1200,0
+FEIM.US,D,20151127,000000,10.45,10.45,10.37,10.42,600,0
+FEIM.US,D,20151130,000000,10.25,10.67,10.2,10.54,1900,0
+FEIM.US,D,20151201,000000,10.51,10.59,10.5,10.59,2603,0
+FEIM.US,D,20151202,000000,10.49,10.63,10.49,10.62,8208,0
+FEIM.US,D,20151203,000000,10.65,10.75,10.65,10.69,6463,0
+FEIM.US,D,20151204,000000,10.68,10.94,10.65,10.75,18700,0
+FEIM.US,D,20151207,000000,10.8,10.8,10.8,10.8,600,0
+FEIM.US,D,20151209,000000,10.5,10.75,10.26,10.48,206200,0
+FEIM.US,D,20151210,000000,10.39,10.46,10.32,10.32,4200,0
+FEIM.US,D,20151211,000000,10.3,10.45,10.21,10.22,4100,0
+FEIM.US,D,20151214,000000,10.22,10.225,10.05,10.225,16030,0
+FEIM.US,D,20151215,000000,10.08,10.35,9.98,10.12,24000,0
+FEIM.US,D,20151216,000000,10.1,10.14,9.77,10.09,67300,0
+FEIM.US,D,20151217,000000,9.95,10.01,9.85,9.85,3300,0
+FEIM.US,D,20151218,000000,9.88,10.18,9.85,10.15,6400,0
+FEIM.US,D,20151221,000000,10.14,10.25,9.98,9.98,600,0
+FEIM.US,D,20151222,000000,10.25,10.25,10,10.201,2323,0
+FEIM.US,D,20151223,000000,10.19,10.39,10.19,10.39,6500,0
+FEIM.US,D,20151228,000000,10.45,10.83,10.41,10.42,3064,0
+FEIM.US,D,20151229,000000,10.56,10.56,10.531,10.531,1807,0
+FEIM.US,D,20151230,000000,10.19,10.7916,10.19,10.5986,2088,0
+FEIM.US,D,20151231,000000,10.94,10.99,10.5,10.62,3696,0
+FEIM.US,D,20160104,000000,10.5799,10.5799,10.18,10.18,2315,0
+FEIM.US,D,20160106,000000,10.3601,10.8884,10.24,10.8884,14533,0
+FEIM.US,D,20160107,000000,10.35,10.858,10.05,10.7175,16547,0
+FEIM.US,D,20160108,000000,10.47,10.47,10.16,10.16,4301,0
+FEIM.US,D,20160111,000000,10.56,10.7149,10.11,10.49,12621,0
+FEIM.US,D,20160112,000000,10.79,10.79,10.03,10.17,14571,0
+FEIM.US,D,20160113,000000,10.08,10.1,9.86,9.9,7100,0
+FEIM.US,D,20160114,000000,9.95,9.95,9.51,9.8646,6129,0
+FEIM.US,D,20160115,000000,9.46,9.78,8.8,9.47,6339,0
+FEIM.US,D,20160119,000000,9.37,9.77,9.3,9.61,20400,0
+FEIM.US,D,20160120,000000,8.91,9.59,8.69,9.27,22649,0
+FEIM.US,D,20160121,000000,9.73,9.73,8.94,9.47,7547,0
+FEIM.US,D,20160122,000000,9.26,9.66,9,9.36,1315,0
+FEIM.US,D,20160125,000000,9.7,9.82,9.3,9.3,1604,0
+FEIM.US,D,20160126,000000,9.72,9.95,8.7601,9.33,10031,0
+FEIM.US,D,20160127,000000,9.6,9.82,9.06,9.16,5737,0
+FEIM.US,D,20160128,000000,9,9.13,8.51,8.83,25961,0
+FEIM.US,D,20160129,000000,9.1,9.1,8.88,8.88,4949,0
+FEIM.US,D,20160201,000000,8.94,9.09,8.825,9.08,3225,0
+FEIM.US,D,20160202,000000,9.07,9.07,8.98,9.07,4925,0
+FEIM.US,D,20160203,000000,9,9.32,9,9.32,1701,0
+FEIM.US,D,20160204,000000,9.43,9.43,9.071,9.071,1200,0
+FEIM.US,D,20160205,000000,9.6,9.7,9.16,9.3,4798,0
+FEIM.US,D,20160208,000000,9.27,9.33,9.25,9.3,2395,0
+FEIM.US,D,20160209,000000,9.3,9.3,9.22,9.24,1200,0
+FEIM.US,D,20160210,000000,9.3,9.45,9.3,9.4,2200,0
+FEIM.US,D,20160211,000000,9.59,9.59,9,9.15,4948,0
+FEIM.US,D,20160212,000000,9.625,9.74,9.0501,9.18,10954,0
+FEIM.US,D,20160216,000000,9.59,9.76,9.2,9.24,1600,0
+FEIM.US,D,20160217,000000,9,9,9,9,100,0
+FEIM.US,D,20160218,000000,9.8,9.8,9,9.1,9501,0
+FEIM.US,D,20160219,000000,9.31,9.31,9.01,9.14,479,0
+FEIM.US,D,20160222,000000,9.1201,9.14,9.1201,9.14,600,0
+FEIM.US,D,20160224,000000,9,9.05,9,9,560,0
+FEIM.US,D,20160225,000000,9.25,9.31,9.25,9.31,1900,0
+FEIM.US,D,20160229,000000,9.4185,9.9769,9.1005,9.55,23528,0
+FEIM.US,D,20160301,000000,9.45,9.45,9.35,9.35,201,0
+FEIM.US,D,20160302,000000,9.25,9.87,9.25,9.72,800,0
+FEIM.US,D,20160303,000000,9.781,10,9.34,9.72,11259,0
+FEIM.US,D,20160304,000000,9.84,10.05,9.51,9.71,8300,0
+FEIM.US,D,20160307,000000,9.68,9.94,9.65,9.69,2084,0
+FEIM.US,D,20160308,000000,10.1,10.1,9.6,9.6,1554,0
+FEIM.US,D,20160309,000000,9.6001,9.93,9.51,9.53,2600,0
+FEIM.US,D,20160310,000000,9.9001,10.445,9.9,10.01,1463,0
+FEIM.US,D,20160311,000000,9.95,10.19,9.95,10.19,902,0
+FEIM.US,D,20160314,000000,9.56,10.25,9.56,10.04,2095,0
+FEIM.US,D,20160315,000000,9.9,10.1,9.55,9.72,295193,0
+FEIM.US,D,20160316,000000,9.85,10.24,9.75,10.03,73446,0
+FEIM.US,D,20160317,000000,9.83,10.3823,9.83,10.18,5792,0
+FEIM.US,D,20160318,000000,10.64,11,10.29,11,26766,0
+FEIM.US,D,20160321,000000,10.9,10.9,10.4739,10.7,17417,0
+FEIM.US,D,20160322,000000,10.02,10.6999,9.9601,10.06,16878,0
+FEIM.US,D,20160323,000000,10.02,10.11,9.9212,9.99,10633,0
+FEIM.US,D,20160324,000000,10.653,10.653,9.86,9.97,4982,0
+FEIM.US,D,20160328,000000,9.83,10,9.83,9.9,9682,0
+FEIM.US,D,20160329,000000,9.9,10.26,9.9,10.12,12217,0
+FEIM.US,D,20160330,000000,10.15,10.244,9.9,10.05,8322,0
+FEIM.US,D,20160331,000000,10.14,10.26,9.9,9.98,11636,0
+FEIM.US,D,20160401,000000,10.22,10.22,9.95,9.95,1025,0
+FEIM.US,D,20160404,000000,9.9108,9.96,9.81,9.96,3394,0
+FEIM.US,D,20160405,000000,9.95,10.0095,9.95,10.005,14113,0
+FEIM.US,D,20160406,000000,9.823,10.07,9.823,10,6900,0
+FEIM.US,D,20160407,000000,10.09,10.18,10,10.01,784,0
+FEIM.US,D,20160408,000000,10.11,10.17,9.95,10.01,13878,0
+FEIM.US,D,20160411,000000,10.0876,10.0876,10.0876,10.0876,1024,0
+FEIM.US,D,20160412,000000,9.9525,10.065,9.95,10.045,6796,0
+FEIM.US,D,20160413,000000,9.96,9.96,9.96,9.96,178,0
+FEIM.US,D,20160414,000000,9.95,10.01,9.95,9.98,9875,0
+FEIM.US,D,20160415,000000,10.07,10.18,9.92,9.92,1895,0
+FEIM.US,D,20160418,000000,9.93,10,9.83,9.83,3746,0
+FEIM.US,D,20160419,000000,10,10.07,9.86,9.99,2225,0
+FEIM.US,D,20160420,000000,9.95,10,9.95,10,1400,0
+FEIM.US,D,20160421,000000,10.16,10.16,9.78,9.85,7638,0
+FEIM.US,D,20160422,000000,9.76,10,9.76,9.91,3066,0
+FEIM.US,D,20160425,000000,9.98,10.18,9.97,10.14,69910,0
+FEIM.US,D,20160426,000000,10,10.11,9.95,10.0317,65113,0
+FEIM.US,D,20160427,000000,9.95,10.04,9.9,10.04,7500,0
+FEIM.US,D,20160428,000000,9.89,10.03,9.81,10.02,13700,0
+FEIM.US,D,20160429,000000,10.06,10.13,9.78,10.13,6904,0
+FEIM.US,D,20160502,000000,10.016,10.0832,10.016,10.02,2163,0
+FEIM.US,D,20160503,000000,10.08,10.08,10,10.03,2730,0
+FEIM.US,D,20160504,000000,9.95,9.95,9.95,9.95,124,0
+FEIM.US,D,20160506,000000,10.07,10.16,10.07,10.08,1500,0
+FEIM.US,D,20160509,000000,9.87,9.9119,9.87,9.9,1038,0
+FEIM.US,D,20160510,000000,10,10.17,10,10.17,800,0
+FEIM.US,D,20160511,000000,9.82,10.16,9.82,10.06,1600,0
+FEIM.US,D,20160512,000000,10.17,10.17,10,10,321,0
+FEIM.US,D,20160513,000000,10,10,10,10,3000,0
+FEIM.US,D,20160516,000000,10.1341,10.18,10,10.18,2794,0
+FEIM.US,D,20160517,000000,10.18,10.18,9.98,9.99,6381,0
+FEIM.US,D,20160518,000000,9.9,10.05,9.63,9.875,2170,0
+FEIM.US,D,20160519,000000,9.58,9.9,9.58,9.87,5185,0
+FEIM.US,D,20160520,000000,10.18,10.18,9.9,9.9,475,0
+FEIM.US,D,20160523,000000,10.0346,10.06,9.92,9.92,2300,0
+FEIM.US,D,20160524,000000,9.8833,9.96,9.8833,9.96,1363,0
+FEIM.US,D,20160525,000000,9.73,9.9453,9.73,9.8104,3000,0
+FEIM.US,D,20160526,000000,9.95,9.95,9.9,9.91,1900,0
+FEIM.US,D,20160527,000000,9.97,9.98,9.69,9.79,8126,0
+FEIM.US,D,20160531,000000,9.75,9.95,9.75,9.89,8645,0
+FEIM.US,D,20160601,000000,9.79,9.98,9.76,9.76,800,0
+FEIM.US,D,20160602,000000,9.97,9.98,9.85,9.85,1429,0
+FEIM.US,D,20160603,000000,9.7912,9.98,9.7912,9.91,1672,0
+FEIM.US,D,20160606,000000,10,10,9.71,9.76,4192,0
+FEIM.US,D,20160607,000000,9.75,9.76,9.74,9.76,2345,0
+FEIM.US,D,20160608,000000,9.71,9.78,9.71,9.78,700,0
+FEIM.US,D,20160609,000000,9.96,9.96,9.74,9.75,300,0
+FEIM.US,D,20160610,000000,9.8507,9.8507,9.77,9.77,1300,0
+FEIM.US,D,20160613,000000,9.87,9.99,9.87,9.95,1212,0
+FEIM.US,D,20160614,000000,9.81,9.84,9.81,9.84,200,0
+FEIM.US,D,20160615,000000,9.93,9.99,9.89,9.91,500,0
+FEIM.US,D,20160616,000000,9.8,10,9.79,9.81,1383,0
+FEIM.US,D,20160617,000000,9.99,10,9.98,9.99,4505,0
+FEIM.US,D,20160620,000000,9.81,9.86,9.7,9.85,8696,0
+FEIM.US,D,20160621,000000,9.88,9.88,9.7505,9.7701,2480,0
+FEIM.US,D,20160622,000000,9.78,9.78,9.5,9.7,11200,0
+FEIM.US,D,20160623,000000,9.75,9.8,9.3701,9.59,20076,0
+FEIM.US,D,20160624,000000,9.38,9.38,9.06,9.2,17309,0
+FEIM.US,D,20160627,000000,9.08,9.095,8.981,9,14323,0
+FEIM.US,D,20160628,000000,8.85,8.85,8.6001,8.695,32300,0
+FEIM.US,D,20160629,000000,9,9.83,8.99,9.03,44016,0
+FEIM.US,D,20160630,000000,9.27,9.3,9.27,9.3,2101,0
+FEIM.US,D,20160701,000000,9.21,9.92,9.2,9.82,10840,0
+FEIM.US,D,20160705,000000,9.58,9.58,9.3,9.3,3311,0
+FEIM.US,D,20160706,000000,9.25,10.38,9.25,10.36,132056,0
+FEIM.US,D,20160707,000000,10.35,11.36,10.2,10.99,59351,0
+FEIM.US,D,20160708,000000,11.3,11.4,10.6046,11.23,55080,0
+FEIM.US,D,20160711,000000,11.02,11.99,11.02,11.48,9783,0
+FEIM.US,D,20160712,000000,11.5,11.58,10.93,10.9968,9726,0
+FEIM.US,D,20160713,000000,11.4,11.4,11,11.0599,6300,0
+FEIM.US,D,20160714,000000,11.06,11.07,10.85,10.99,8787,0
+FEIM.US,D,20160715,000000,10.82,11.1099,10.8031,11.1099,2398,0
+FEIM.US,D,20160718,000000,11.09,11.29,11.09,11.12,791,0
+FEIM.US,D,20160719,000000,11.06,11.06,10.751,10.751,1069,0
+FEIM.US,D,20160720,000000,10.75,10.79,10,10.26,15999,0
+FEIM.US,D,20160721,000000,10.5001,10.819,10.42,10.64,23661,0
+FEIM.US,D,20160722,000000,10.61,10.61,10.4201,10.4201,1964,0
+FEIM.US,D,20160725,000000,10.99,11.39,10.271,10.85,3454,0
+FEIM.US,D,20160726,000000,11,11,10.811,10.811,305,0
+FEIM.US,D,20160727,000000,10.9999,11,10.7401,10.8401,4080,0
+FEIM.US,D,20160728,000000,10.8001,10.83,10.7,10.75,13600,0
+FEIM.US,D,20160729,000000,10.5411,10.7499,10.51,10.72,4024,0
+FEIM.US,D,20160801,000000,10.774,10.774,10.774,10.774,1866,0
+FEIM.US,D,20160802,000000,10.9214,10.93,10.8438,10.8438,1181,0
+FEIM.US,D,20160805,000000,10.8623,11.15,10.8623,11,7004,0
+FEIM.US,D,20160808,000000,10.2711,11.083,10.2711,11.083,700,0
+FEIM.US,D,20160809,000000,11,11,10.92,10.95,1503,0
+FEIM.US,D,20160810,000000,11.01,11.01,11,11,1500,0
+FEIM.US,D,20160811,000000,11,11,10.99,10.995,1196,0
+FEIM.US,D,20160812,000000,10.9,10.9,10.9,10.9,225,0
+FEIM.US,D,20160815,000000,10.5149,10.5149,10.5149,10.5149,300,0
+FEIM.US,D,20160816,000000,11,11,11,11,100,0
+FEIM.US,D,20160817,000000,10.6937,10.6937,10.57,10.59,2500,0
+FEIM.US,D,20160818,000000,10.5401,10.87,10.5401,10.58,3014,0
+FEIM.US,D,20160822,000000,10.5501,10.7694,10.55,10.76,2254,0
+FEIM.US,D,20160823,000000,10.63,10.63,10.6,10.6,202,0
+FEIM.US,D,20160824,000000,10.6,10.6,10.44,10.44,3346,0
+FEIM.US,D,20160825,000000,10.22,11.24,10.22,11,10063,0
+FEIM.US,D,20160826,000000,11,11.15,10.5451,10.78,15495,0
+FEIM.US,D,20160829,000000,10.42,10.82,10.42,10.82,1006,0
+FEIM.US,D,20160830,000000,10.7696,10.7696,10.7696,10.7696,100,0
+FEIM.US,D,20160831,000000,10.89,10.98,10.89,10.98,1300,0
+FEIM.US,D,20160901,000000,10.334,10.83,10.334,10.82,1800,0
+FEIM.US,D,20160902,000000,10.8,10.97,10.61,10.8,1813,0
+FEIM.US,D,20160906,000000,10.67,11,10.67,10.98,400,0
+FEIM.US,D,20160907,000000,10.97,11.99,10.8,11.16,12759,0
+FEIM.US,D,20160908,000000,11.25,11.65,11,11,4259,0
+FEIM.US,D,20160909,000000,11.18,11.5,11.157,11.227,3783,0
+FEIM.US,D,20160912,000000,10.7314,11.6487,10.7314,11.2736,3692,0
+FEIM.US,D,20160913,000000,10.7,11.25,10.6,10.66,3025,0
+FEIM.US,D,20160914,000000,10.8,11.2499,10.6,10.6,21043,0
+FEIM.US,D,20160915,000000,10.6001,10.6424,10.5,10.5,1900,0
+FEIM.US,D,20160916,000000,11,11.01,10.48,11.01,3873,0
+FEIM.US,D,20160920,000000,11.21,11.21,10.22,10.36,14667,0
+FEIM.US,D,20160921,000000,10.2301,10.6,10.2301,10.4,522,0
+FEIM.US,D,20160922,000000,10.34,10.87,10.21,10.27,5066,0
+FEIM.US,D,20160923,000000,10.27,10.49,10.27,10.49,400,0
+FEIM.US,D,20160926,000000,10.4,10.46,10.25,10.46,1600,0
+FEIM.US,D,20160927,000000,10.325,10.42,10.07,10.4,24261,0
+FEIM.US,D,20160928,000000,10.6,10.6,10.21,10.25,20080,0
+FEIM.US,D,20160929,000000,10.26,10.55,10.21,10.23,39365,0
+FEIM.US,D,20160930,000000,10.35,10.58,10.35,10.48,2363,0
+FEIM.US,D,20161003,000000,10.57,10.57,10.57,10.57,100,0
+FEIM.US,D,20161004,000000,10.38,10.38,10.38,10.38,401,0
+FEIM.US,D,20161006,000000,10.5165,10.62,10.514,10.514,700,0
+FEIM.US,D,20161007,000000,10.62,10.64,10.1,10.3,5548,0
+FEIM.US,D,20161010,000000,10.4072,10.4072,10.4072,10.4072,100,0
+FEIM.US,D,20161011,000000,10.2831,10.39,10,10.05,2500,0
+FEIM.US,D,20161012,000000,10.21,10.21,9.5,9.77,12136,0
+FEIM.US,D,20161013,000000,9.66,9.9247,9.5,9.9247,2640,0
+FEIM.US,D,20161017,000000,9.3,9.7899,9.24,9.7899,2704,0
+FEIM.US,D,20161018,000000,9.83,9.94,9.83,9.94,1450,0
+FEIM.US,D,20161019,000000,9.61,9.61,9.61,9.61,500,0
+FEIM.US,D,20161020,000000,9.64,9.8898,9.64,9.8898,1175,0
+FEIM.US,D,20161021,000000,9.88,9.88,9.88,9.88,202,0
+FEIM.US,D,20161024,000000,9.5579,9.5579,9.5579,9.5579,300,0
+FEIM.US,D,20161025,000000,9.4018,9.4484,9.4,9.41,3237,0
+FEIM.US,D,20161027,000000,9.63,9.63,9.4,9.4,2016,0
+FEIM.US,D,20161028,000000,9.57,9.57,9.25,9.39,1543,0
+FEIM.US,D,20161031,000000,9.4,9.4,9.0468,9.18,6411,0
+FEIM.US,D,20161101,000000,9.18,9.25,9,9.0852,3842,0
+FEIM.US,D,20161103,000000,9.15,9.15,9.09,9.09,1996,0
+FEIM.US,D,20161104,000000,9.09,9.09,9.09,9.09,158,0
+FEIM.US,D,20161107,000000,9.0501,9.289,9.05,9.1,5142,0
+FEIM.US,D,20161108,000000,9.23,9.23,9.0516,9.15,3555,0
+FEIM.US,D,20161110,000000,9.2299,9.55,9.21,9.5,5407,0
+FEIM.US,D,20161114,000000,9.5,9.52,9.33,9.52,2465,0
+FEIM.US,D,20161115,000000,10.0453,10.4412,9.9083,9.9083,3713,0
+FEIM.US,D,20161117,000000,9.64,9.84,9.64,9.84,603,0
+FEIM.US,D,20161118,000000,9.84,9.84,9.84,9.84,100,0
+FEIM.US,D,20161121,000000,9.4528,9.91,9.4528,9.91,302,0
+FEIM.US,D,20161122,000000,9.84,9.84,9.84,9.84,100,0
+FEIM.US,D,20161123,000000,9.2965,9.96,9.2965,9.87,1870,0
+FEIM.US,D,20161128,000000,9.95,10.6,9.73,10.33,61388,0
+FEIM.US,D,20161129,000000,10.31,10.54,10,10.45,1402,0
+FEIM.US,D,20161130,000000,10.03,10.45,10.03,10.44,1431,0
+FEIM.US,D,20161201,000000,10.63,10.63,10.06,10.19,709,0
+FEIM.US,D,20161202,000000,9.55,10.39,9.55,10.33,705,0
+FEIM.US,D,20161205,000000,10.55,10.61,9.77,10.61,5416,0
+FEIM.US,D,20161206,000000,10.4,10.65,9.9307,10.56,1830,0
+FEIM.US,D,20161207,000000,10.1557,10.56,10.03,10.35,3735,0
+FEIM.US,D,20161208,000000,10.4,10.53,10.32,10.32,2486,0
+FEIM.US,D,20161209,000000,10.56,10.56,10.13,10.14,13287,0
+FEIM.US,D,20161212,000000,10.05,10.31,9.99,10.27,1746,0
+FEIM.US,D,20161213,000000,10.26,10.7516,9.9914,9.9914,7910,0
+FEIM.US,D,20161214,000000,10.48,10.5,10.1368,10.48,6327,0
+FEIM.US,D,20161215,000000,10.45,10.75,10.3,10.3,52784,0
+FEIM.US,D,20161216,000000,10.376,10.376,10.15,10.16,14132,0
+FEIM.US,D,20161219,000000,10.16,10.33,10.16,10.33,3780,0
+FEIM.US,D,20161220,000000,10.36,10.46,10.3426,10.46,7264,0
+FEIM.US,D,20161221,000000,10.4,10.45,10.35,10.3501,98866,0
+FEIM.US,D,20161222,000000,10.425,10.88,10.35,10.88,40836,0
+FEIM.US,D,20161223,000000,10.53,10.8,10.53,10.56,5726,0
+FEIM.US,D,20161227,000000,10.68,10.795,10.4,10.75,5283,0
+FEIM.US,D,20161228,000000,10.53,10.645,10.5,10.51,6608,0
+FEIM.US,D,20161229,000000,10.6,10.73,10.5,10.7,2778,0
+FEIM.US,D,20161230,000000,10.51,10.8,10.5,10.8,43909,0
+FEIM.US,D,20170103,000000,10.75,10.98,10.75,10.98,6463,0
+FEIM.US,D,20170104,000000,10.67,10.67,10.67,10.67,311,0
+FEIM.US,D,20170105,000000,10.98,10.98,10.94,10.94,700,0
+FEIM.US,D,20170106,000000,10.81,10.91,10.57,10.57,976,0
+FEIM.US,D,20170109,000000,10.6724,11,10.6724,11,821,0
+FEIM.US,D,20170110,000000,10.732,10.732,10.732,10.732,509,0
+FEIM.US,D,20170111,000000,10.75,10.863,10.75,10.77,1916,0
+FEIM.US,D,20170112,000000,11,11.02,10.99,11.01,15183,0
+FEIM.US,D,20170113,000000,10.75,11.15,10.75,11,2046,0
+FEIM.US,D,20170117,000000,11,11.24,10.99,11.24,2364,0
+FEIM.US,D,20170118,000000,10.82,11.01,10.82,10.85,4645,0
+FEIM.US,D,20170119,000000,10.78,11,10.78,11,1590,0
+FEIM.US,D,20170120,000000,11,11.22,11,11.15,6420,0
+FEIM.US,D,20170123,000000,11.0662,11.24,11.05,11.05,14144,0
+FEIM.US,D,20170125,000000,11.0713,11.0713,11.0713,11.0713,537,0
+FEIM.US,D,20170126,000000,10.8435,10.9716,10.8,10.8,1019,0
+FEIM.US,D,20170130,000000,10.71,10.71,10.71,10.71,100,0
+FEIM.US,D,20170131,000000,11.1037,11.1037,11.08,11.08,697,0
+FEIM.US,D,20170201,000000,10.87,11.2,10.87,11.2,2906,0
+FEIM.US,D,20170202,000000,11.14,11.14,11.14,11.14,131,0
+FEIM.US,D,20170203,000000,10.8763,10.8763,10.8763,10.8763,320,0
+FEIM.US,D,20170206,000000,10.78,11.0768,10.71,11.0768,1802,0
+FEIM.US,D,20170207,000000,10.77,11.05,10.77,10.985,1318,0
+FEIM.US,D,20170208,000000,11.1429,11.2,10.8092,11.2,4213,0
+FEIM.US,D,20170209,000000,11.16,11.16,11.1,11.1,900,0
+FEIM.US,D,20170210,000000,11,11.35,11,11.3166,8413,0
+FEIM.US,D,20170214,000000,11,11.2,10.647,11.2,1323,0
+FEIM.US,D,20170215,000000,11,11.1,10.76,11.09,8918,0
+FEIM.US,D,20170216,000000,10.9499,11.05,10.7,10.87,14601,0
+FEIM.US,D,20170217,000000,10.99,10.99,10.661,10.72,1861,0
+FEIM.US,D,20170221,000000,10.9397,11.35,10.9327,11.35,7281,0
+FEIM.US,D,20170222,000000,10.66,11.2058,10.66,11.2058,749,0
+FEIM.US,D,20170223,000000,11.38,11.38,10.8,11.21,721,0
+FEIM.US,D,20170224,000000,11.2,11.22,11.2,11.2,657,0
+FEIM.US,D,20170227,000000,10.84,11.4,10.83,11.4,20561,0
+FEIM.US,D,20170228,000000,11.4,11.43,11.01,11.09,29097,0
+FEIM.US,D,20170301,000000,11,11.35,10.81,10.9,34398,0
+FEIM.US,D,20170302,000000,11.05,11.43,10.95,11.0627,45126,0
+FEIM.US,D,20170303,000000,11.05,11.05,11.0072,11.05,5884,0
+FEIM.US,D,20170306,000000,10.87,10.87,10.6861,10.8,6696,0
+FEIM.US,D,20170307,000000,10.7,10.7313,10.65,10.7313,448,0
+FEIM.US,D,20170308,000000,10.808,10.8256,10.8,10.8,700,0
+FEIM.US,D,20170309,000000,10.8078,10.8078,10.7847,10.8078,1055,0
+FEIM.US,D,20170310,000000,10.7201,11,10.72,10.99,4074,0
+FEIM.US,D,20170313,000000,10.7901,11.15,10.79,11.15,39567,0
+FEIM.US,D,20170314,000000,11.13,11.3,10.87,11.265,51961,0
+FEIM.US,D,20170315,000000,11.2,11.28,11,11,10067,0
+FEIM.US,D,20170316,000000,11.24,11.5,10.8,10.99,59486,0
+FEIM.US,D,20170317,000000,11.06,11.27,10.87,10.93,39247,0
+FEIM.US,D,20170320,000000,10.9573,11,10.8368,11,10009,0
+FEIM.US,D,20170321,000000,10.85,10.85,10.79,10.79,1918,0
+FEIM.US,D,20170322,000000,10.69,10.9899,10.69,10.8999,2462,0
+FEIM.US,D,20170323,000000,10.69,10.82,10.65,10.82,3792,0
+FEIM.US,D,20170324,000000,10.75,10.75,10.66,10.75,4348,0
+FEIM.US,D,20170327,000000,10.7,10.74,10.58,10.74,4549,0
+FEIM.US,D,20170328,000000,10.6,10.79,10.5,10.51,7374,0
+FEIM.US,D,20170329,000000,10.739,10.739,10.739,10.739,2099,0
+FEIM.US,D,20170330,000000,10.68,11,10.55,10.91,32899,0
+FEIM.US,D,20170331,000000,10.92,11,10.6,11,69352,0
+FEIM.US,D,20170403,000000,10.3001,10.96,10.3001,10.7,63713,0
+FEIM.US,D,20170404,000000,10.71,10.91,10.61,10.61,1026,0
+FEIM.US,D,20170405,000000,10.92,10.94,10.6601,10.85,1205,0
+FEIM.US,D,20170406,000000,10.81,10.855,10.705,10.7981,1761,0
+FEIM.US,D,20170407,000000,10.78,10.78,10.78,10.78,101,0
+FEIM.US,D,20170410,000000,10.6,10.69,10.6,10.66,2114,0
+FEIM.US,D,20170411,000000,10.95,10.99,10.6,10.66,9660,0
+FEIM.US,D,20170412,000000,10.64,11.05,10.64,10.9,30777,0
+FEIM.US,D,20170413,000000,10.94,10.94,10.64,10.64,1624,0
+FEIM.US,D,20170417,000000,10.7864,10.79,10.61,10.79,1831,0
+FEIM.US,D,20170418,000000,10.65,10.9799,10.6,10.77,63500,0
+FEIM.US,D,20170419,000000,10.79,10.79,10.79,10.79,236,0
+FEIM.US,D,20170420,000000,10.85,10.87,10.85,10.87,1261,0
+FEIM.US,D,20170421,000000,11,11,10.62,10.63,103453,0
+FEIM.US,D,20170424,000000,10.74,10.74,10.55,10.55,1970,0
+FEIM.US,D,20170425,000000,10.59,10.65,10.5,10.59,14900,0
+FEIM.US,D,20170426,000000,10.5248,10.5499,10.5,10.5499,3200,0
+FEIM.US,D,20170427,000000,10.4,10.53,10.29,10.36,37131,0
+FEIM.US,D,20170428,000000,10.6,10.9,10.4,10.5,36656,0
+FEIM.US,D,20170501,000000,10.5,10.76,10.31,10.49,8696,0
+FEIM.US,D,20170502,000000,10.5,10.5299,10.36,10.4,9513,0
+FEIM.US,D,20170504,000000,10.45,10.45,10.25,10.35,8186,0
+FEIM.US,D,20170505,000000,10.2,10.22,10,10.13,7667,0
+FEIM.US,D,20170508,000000,10.05,10.263,10.05,10.263,1326,0
+FEIM.US,D,20170509,000000,10.06,10.25,10.06,10.25,948,0
+FEIM.US,D,20170510,000000,10.1682,10.24,10.1682,10.24,300,0
+FEIM.US,D,20170511,000000,10.1476,10.1476,10.1,10.1,1111,0
+FEIM.US,D,20170512,000000,10.1,10.16,10.1,10.16,1302,0
+FEIM.US,D,20170515,000000,10.11,10.11,9.8,10.04,16738,0
+FEIM.US,D,20170516,000000,9.91,9.9618,9.85,9.85,1769,0
+FEIM.US,D,20170517,000000,9.79,10.0433,9.67,9.73,14284,0
+FEIM.US,D,20170518,000000,9.79,9.79,9.69,9.7,40795,0
+FEIM.US,D,20170519,000000,9.75,9.75,9.57,9.65,10177,0
+FEIM.US,D,20170522,000000,9.51,9.52,9.2999,9.51,19810,0
+FEIM.US,D,20170523,000000,9.3,9.74,9.3,9.56,4408,0
+FEIM.US,D,20170524,000000,9.67,9.67,9.5874,9.5899,3485,0
+FEIM.US,D,20170525,000000,9.6809,9.75,9.6497,9.75,4006,0
+FEIM.US,D,20170526,000000,9.9199,9.9199,9.75,9.76,541,0
+FEIM.US,D,20170530,000000,9.8501,9.99,9.45,9.97,54793,0
+FEIM.US,D,20170531,000000,9.8001,9.9599,9.8001,9.91,2762,0
+FEIM.US,D,20170601,000000,9.8501,10,9.779,9.95,5403,0
+FEIM.US,D,20170602,000000,9.82,9.98,9.82,9.98,776,0
+FEIM.US,D,20170605,000000,9.51,10,9.51,9.99,12965,0
+FEIM.US,D,20170606,000000,9.52,9.99,9.38,9.84,13603,0
+FEIM.US,D,20170607,000000,9.86,9.96,9.45,9.95,116009,0
+FEIM.US,D,20170608,000000,9.95,9.98,9.53,9.93,11715,0
+FEIM.US,D,20170609,000000,9.969,10,9.8168,10,6308,0
+FEIM.US,D,20170612,000000,9.9,9.9,9.7483,9.9,1968,0
+FEIM.US,D,20170613,000000,9.6864,9.98,9.6864,9.9,3499,0
+FEIM.US,D,20170614,000000,10,10,9.66,9.96,7263,0
+FEIM.US,D,20170615,000000,9.88,9.96,9.69,9.92,3574,0
+FEIM.US,D,20170616,000000,9.38,9.99,9.3,9.3,23428,0
+FEIM.US,D,20170619,000000,9.724,9.724,9.32,9.35,5174,0
+FEIM.US,D,20170620,000000,9.27,9.27,8.8,9.2,46566,0
+FEIM.US,D,20170621,000000,9.1676,9.47,9.13,9.19,39323,0
+FEIM.US,D,20170622,000000,9.2368,9.49,9.01,9.1,8657,0
+FEIM.US,D,20170623,000000,9.0955,9.4,9.0953,9.39,20391,0
+FEIM.US,D,20170626,000000,9.36,9.77,9.31,9.41,23415,0
+FEIM.US,D,20170627,000000,9.3,9.515,9.19,9.3,25589,0
+FEIM.US,D,20170628,000000,9.15,9.77,9.15,9.5,43586,0
+FEIM.US,D,20170629,000000,9.66,9.67,9.25,9.36,42801,0
+FEIM.US,D,20170630,000000,9.5435,9.5435,9.27,9.54,12236,0
+FEIM.US,D,20170703,000000,9.34,9.75,9.29,9.75,11001,0
+FEIM.US,D,20170705,000000,9.61,9.72,9.48,9.65,15426,0
+FEIM.US,D,20170706,000000,9.46,9.46,9.37,9.45,2400,0
+FEIM.US,D,20170707,000000,9.3,9.49,9.21,9.49,14320,0
+FEIM.US,D,20170710,000000,9.48,9.53,9.27,9.33,10979,0
+FEIM.US,D,20170711,000000,9.45,9.45,8.87,8.92,77889,0
+FEIM.US,D,20170712,000000,9.05,9.07,8.43,8.52,103330,0
+FEIM.US,D,20170713,000000,8.5,8.5,8.1,8.1,27384,0
+FEIM.US,D,20170714,000000,8.19,8.89,7.91,8.85,243988,0
+FEIM.US,D,20170717,000000,9.09,9.17,8.3,8.73,34079,0
+FEIM.US,D,20170718,000000,9.3615,9.3615,8.64,8.69,15757,0
+FEIM.US,D,20170719,000000,8.78,8.78,8.5201,8.56,4734,0
+FEIM.US,D,20170720,000000,8.61,8.7,8.5,8.5,3929,0
+FEIM.US,D,20170721,000000,8.56,8.9499,8.56,8.59,4157,0
+FEIM.US,D,20170724,000000,8.61,8.85,8.5,8.85,9886,0
+FEIM.US,D,20170725,000000,8.85,9,8.6746,8.7,5435,0
+FEIM.US,D,20170726,000000,8.7,8.71,8.52,8.63,7702,0
+FEIM.US,D,20170727,000000,8.93,8.94,8.7,8.7,533,0
+FEIM.US,D,20170728,000000,8.65,8.91,8.516,8.63,2506,0
+FEIM.US,D,20170731,000000,8.78,8.78,8.49,8.64,6780,0
+FEIM.US,D,20170801,000000,8.58,8.58,8.56,8.56,301,0
+FEIM.US,D,20170802,000000,8.5,8.63,8.4001,8.5,2622,0
+FEIM.US,D,20170803,000000,8.6069,8.6069,8.5,8.51,385,0
+FEIM.US,D,20170804,000000,8.4566,8.5856,8.3626,8.52,5301,0
+FEIM.US,D,20170808,000000,8.51,8.52,8.51,8.52,210,0
+FEIM.US,D,20170809,000000,8.51,8.51,8.314,8.36,3167,0
+FEIM.US,D,20170810,000000,8.4,8.52,8.4,8.52,6011,0
+FEIM.US,D,20170811,000000,8.38,8.3801,8.38,8.38,1409,0
+FEIM.US,D,20170814,000000,8.4,8.55,8.21,8.55,4274,0
+FEIM.US,D,20170815,000000,8.8883,8.8883,8.24,8.474,4068,0
+FEIM.US,D,20170816,000000,8.4055,8.4055,8.23,8.2916,3478,0
+FEIM.US,D,20170817,000000,8.6329,8.825,7.53,8,12951,0
+FEIM.US,D,20170818,000000,8.1,8.1,7.85,7.97,3187,0
+FEIM.US,D,20170821,000000,7.89,7.89,7.72,7.72,13193,0
+FEIM.US,D,20170822,000000,7.76,7.82,7.7,7.81,1783,0
+FEIM.US,D,20170823,000000,7.79,8.27,7.79,8.25,20810,0
+FEIM.US,D,20170824,000000,8.3,8.45,7.9,7.9,23093,0
+FEIM.US,D,20170825,000000,8.2179,8.2179,7.9,7.9,6618,0
+FEIM.US,D,20170828,000000,8.29,8.29,7.9434,8.02,4366,0
+FEIM.US,D,20170829,000000,8.02,8.25,8.0014,8.1,32790,0
+FEIM.US,D,20170830,000000,7.9097,8.1,7.9097,8.1,6431,0
+FEIM.US,D,20170831,000000,8.17,8.56,7.98,7.98,12238,0
+FEIM.US,D,20170901,000000,8.01,8.13,7.66,8,4705,0
+FEIM.US,D,20170905,000000,7.868,8.06,7.81,7.87,103841,0
+FEIM.US,D,20170906,000000,8.04,8.1,7.94,8.01,5008,0
+FEIM.US,D,20170907,000000,8.11,8.3599,8.046,8.33,7021,0
+FEIM.US,D,20170908,000000,8.36,8.36,8.352,8.352,254,0
+FEIM.US,D,20170911,000000,8.3,8.48,8.3,8.3,3179,0
+FEIM.US,D,20170912,000000,8.3,8.54,8.23,8.45,4070,0
+FEIM.US,D,20170913,000000,8.47,8.9599,8.3,8.49,9001,0
+FEIM.US,D,20170914,000000,8.5,8.96,8.5,8.68,15089,0
+FEIM.US,D,20170915,000000,8.58,8.9133,8.15,8.25,15939,0
+FEIM.US,D,20170918,000000,8.34,8.34,8.01,8.06,9994,0
+FEIM.US,D,20170919,000000,8.12,8.184,7.97,8.15,81997,0
+FEIM.US,D,20170920,000000,8.21,8.55,8.15,8.55,13566,0
+FEIM.US,D,20170921,000000,8.47,8.5258,8.425,8.51,9426,0
+FEIM.US,D,20170922,000000,8.46,8.75,8.23,8.75,14251,0
+FEIM.US,D,20170925,000000,8.57,8.69,8.46,8.54,6461,0
+FEIM.US,D,20170926,000000,8.83,9.31,8.83,9.31,11827,0
+FEIM.US,D,20170927,000000,9.4,9.4,9.0781,9.12,2085,0
+FEIM.US,D,20170928,000000,9.21,9.2552,9.02,9.2552,5593,0
+FEIM.US,D,20170929,000000,9.16,9.55,9.16,9.55,7300,0
+FEIM.US,D,20171002,000000,9.63,9.76,9.63,9.65,2178,0
+FEIM.US,D,20171003,000000,9.3798,9.43,9.36,9.36,3531,0
+FEIM.US,D,20171004,000000,9.7,9.72,9.6,9.6,1709,0
+FEIM.US,D,20171005,000000,9.5316,9.7,9.5316,9.7,2713,0
+FEIM.US,D,20171006,000000,9.37,9.71,9.37,9.71,2979,0
+FEIM.US,D,20171009,000000,9.43,9.5012,9.39,9.4,3618,0
+FEIM.US,D,20171010,000000,9.495,9.5,9.4617,9.5,1817,0
+FEIM.US,D,20171011,000000,9.5864,9.68,9.51,9.53,1346,0
+FEIM.US,D,20171012,000000,9.5209,9.77,9.5209,9.75,2724,0
+FEIM.US,D,20171013,000000,9.65,9.65,9.65,9.65,163,0
+FEIM.US,D,20171016,000000,9.71,9.75,9.51,9.75,5200,0
+FEIM.US,D,20171017,000000,9.74,9.75,9.56,9.75,7482,0
+FEIM.US,D,20171018,000000,9.55,9.62,9.55,9.6002,1135,0
+FEIM.US,D,20171019,000000,9.54,10,9.54,10,9102,0
+FEIM.US,D,20171020,000000,9.94,9.9463,9.8706,9.9463,889,0
+FEIM.US,D,20171023,000000,9.85,9.85,9.59,9.59,5298,0
+FEIM.US,D,20171024,000000,9.8494,9.925,9.8494,9.925,238,0
+FEIM.US,D,20171025,000000,9.98,9.98,9.98,9.98,100,0
+FEIM.US,D,20171026,000000,9.6192,9.94,9.6192,9.94,6397,0
+FEIM.US,D,20171027,000000,9.631,9.65,9.27,9.55,23431,0
+FEIM.US,D,20171030,000000,9.65,9.685,9.52,9.52,7052,0
+FEIM.US,D,20171031,000000,9.31,9.33,8.95,9.28,11545,0
+FEIM.US,D,20171101,000000,9.34,9.34,9.34,9.34,350,0
+FEIM.US,D,20171102,000000,9.35,9.35,9.35,9.35,1686,0
+FEIM.US,D,20171103,000000,9.33,9.38,9.33,9.38,2146,0
+FEIM.US,D,20171106,000000,9.2,9.5,9.2,9.42,10157,0
+FEIM.US,D,20171107,000000,9.35,9.41,8.82,8.82,91015,0
+FEIM.US,D,20171108,000000,8.8804,8.9378,8.8,8.92,10442,0
+FEIM.US,D,20171109,000000,8.95,9.04,8.95,9.04,2115,0
+FEIM.US,D,20171110,000000,9.05,9.18,9.05,9.05,1019,0
+FEIM.US,D,20171113,000000,9.17,9.18,8.9892,9.1,3080,0
+FEIM.US,D,20171114,000000,9.18,9.18,9.161,9.161,2251,0
+FEIM.US,D,20171115,000000,9.17,9.3599,9.17,9.26,7420,0
+FEIM.US,D,20171116,000000,8.89,9.35,8.88,9.34,3149,0
+FEIM.US,D,20171117,000000,9.4261,9.4366,9.2,9.39,7065,0
+FEIM.US,D,20171120,000000,9.265,9.65,9.19,9.43,11517,0
+FEIM.US,D,20171121,000000,9.14,9.49,9.13,9.32,1630,0
+FEIM.US,D,20171122,000000,9.3963,9.5,9.3963,9.47,1638,0
+FEIM.US,D,20171124,000000,9.48,9.5,9.35,9.5,1804,0
+FEIM.US,D,20171127,000000,9.33,9.35,9.33,9.35,523,0
+FEIM.US,D,20171128,000000,9.25,9.38,9.17,9.38,2184,0
+FEIM.US,D,20171129,000000,9.39,9.43,9.39,9.39,2220,0
+FEIM.US,D,20171130,000000,9.39,9.39,9.38,9.38,1479,0
+FEIM.US,D,20171201,000000,9.4,9.66,9.4,9.66,630,0
+FEIM.US,D,20171204,000000,9.4,9.41,9.13,9.13,15838,0
+FEIM.US,D,20171205,000000,9.16,9.16,8.66,9.11,4940,0
+FEIM.US,D,20171206,000000,9.1999,9.1999,9,9,472,0
+FEIM.US,D,20171207,000000,9.164,9.3699,9.164,9.28,4163,0
+FEIM.US,D,20171208,000000,9.1,9.1666,9.1,9.1666,997,0
+FEIM.US,D,20171211,000000,9.1765,9.1765,9.1,9.1,6884,0
+FEIM.US,D,20171212,000000,9.18,9.28,9.1,9.1576,6726,0
+FEIM.US,D,20171213,000000,9.1,9.24,9.1,9.14,14009,0
+FEIM.US,D,20171214,000000,9.1552,9.2001,9.1209,9.14,4140,0
+FEIM.US,D,20171215,000000,9.14,9.35,9.08,9.08,6429,0
+FEIM.US,D,20171218,000000,9.08,9.1,8.73,8.8,21822,0
+FEIM.US,D,20171219,000000,8.91,9,8.9,8.99,6708,0
+FEIM.US,D,20171220,000000,9.019,9.028,8.9,8.9,7465,0
+FEIM.US,D,20171221,000000,9,9,8.75,9,10403,0
+FEIM.US,D,20171222,000000,8.98,9,8.7776,9,3276,0
+FEIM.US,D,20171226,000000,9.7,9.7,8.9299,8.9299,4975,0
+FEIM.US,D,20171227,000000,8.7986,9,8.7986,9,25037,0
+FEIM.US,D,20171228,000000,8.8,8.97,8.8,8.97,2737,0
+FEIM.US,D,20171229,000000,9.01,9.3683,9.01,9.36,14698,0
+FEIM.US,D,20180102,000000,9.3783,9.414,9.2701,9.3,9283,0
+FEIM.US,D,20180103,000000,9.37,9.76,9.33,9.59,8087,0
+FEIM.US,D,20180104,000000,9.519,9.61,9.3,9.3101,6189,0
+FEIM.US,D,20180105,000000,9.76,9.76,9.3588,9.3588,414,0
+FEIM.US,D,20180108,000000,9.49,9.942,9.42,9.62,11347,0
+FEIM.US,D,20180109,000000,9.49,9.6607,9.49,9.5076,1917,0
+FEIM.US,D,20180112,000000,9.4925,9.717,9.4501,9.55,8630,0
+FEIM.US,D,20180116,000000,9.52,9.52,9.0784,9.37,9640,0
+FEIM.US,D,20180117,000000,9.6,9.6,9.2,9.42,12209,0
+FEIM.US,D,20180118,000000,9.6001,9.6001,9.35,9.46,5289,0
+FEIM.US,D,20180119,000000,9.34,9.58,9.15,9.52,5228,0
+FEIM.US,D,20180122,000000,9.5,9.6,9.5,9.59,748,0
+FEIM.US,D,20180123,000000,9.65,9.66,9.65,9.65,2251,0
+FEIM.US,D,20180124,000000,9.59,9.73,9.59,9.59,1131,0
+FEIM.US,D,20180125,000000,9.66,9.759,9.5376,9.67,1143,0
+FEIM.US,D,20180126,000000,9.79,9.79,9.79,9.79,122,0
+FEIM.US,D,20180129,000000,9.84,9.84,9.44,9.51,2021,0
+FEIM.US,D,20180130,000000,9.15,9.2963,9.05,9.2963,461,0
+FEIM.US,D,20180131,000000,9.39,9.74,9.39,9.5,1920,0
+FEIM.US,D,20180205,000000,9.506,9.506,9.506,9.506,160,0
+FEIM.US,D,20180206,000000,9.08,9.5203,9.08,9.5203,4,0
+FEIM.US,D,20180208,000000,9.55,9.78,9.55,9.55,6197,0
+FEIM.US,D,20180209,000000,9.58,9.6,9.22,9.55,16529,0
+FEIM.US,D,20180212,000000,9.35,9.399,9.35,9.399,8196,0
+FEIM.US,D,20180213,000000,9.5105,9.63,9.421,9.51,1395,0
+FEIM.US,D,20180214,000000,9.45,9.87,9.33,9.76,12191,0
+FEIM.US,D,20180215,000000,9.43,10,9.29,9.91,9245,0
+FEIM.US,D,20180216,000000,10.1202,10.35,10.1,10.1,2415,0
+FEIM.US,D,20180220,000000,10.47,10.47,10,10,1707,0
+FEIM.US,D,20180221,000000,10.251,10.251,10.01,10.01,1125,0
+FEIM.US,D,20180222,000000,10.1,10.4663,10.1,10.1,1431,0
+FEIM.US,D,20180223,000000,10.2347,10.2347,10.09,10.09,2083,0
+FEIM.US,D,20180226,000000,10.02,10.59,9.65,9.65,11829,0
+FEIM.US,D,20180227,000000,9.45,9.55,9.42,9.42,6510,0
+FEIM.US,D,20180228,000000,9.38,9.38,9.24,9.24,2498,0
+FEIM.US,D,20180301,000000,9.3254,9.3706,8.98,9.02,8258,0
+FEIM.US,D,20180302,000000,9.1617,9.23,9.15,9.2,2683,0
+FEIM.US,D,20180305,000000,9.07,9.08,8.96,8.99,8011,0
+FEIM.US,D,20180306,000000,8.94,8.96,8.79,8.79,3816,0
+FEIM.US,D,20180307,000000,8.8,8.8,8.7537,8.76,8122,0
+FEIM.US,D,20180308,000000,8.75,8.87,8.6191,8.67,15391,0
+FEIM.US,D,20180309,000000,8.95,9.13,8.95,9.13,1556,0
+FEIM.US,D,20180312,000000,9.547,9.547,9.35,9.35,679,0
+FEIM.US,D,20180313,000000,8.72,10,8.72,9.49,6774,0
+FEIM.US,D,20180314,000000,9.34,9.68,8.74,9.28,5555,0
+FEIM.US,D,20180315,000000,9.8,9.87,8.977,9.36,2123,0
+FEIM.US,D,20180316,000000,9.37,9.8,9,9.8,11867,0
+FEIM.US,D,20180319,000000,9.4689,9.5353,8.981,9.15,74990,0
+FEIM.US,D,20180320,000000,9.045,9.2,8.96,9.2,5108,0
+FEIM.US,D,20180321,000000,9.2,9.2,9.1363,9.1363,1123,0
+FEIM.US,D,20180322,000000,9.21,9.21,8.66,9.05,5604,0
+FEIM.US,D,20180323,000000,9,9.18,8.95,9.18,4201,0
+FEIM.US,D,20180326,000000,8.95,9,8.66,8.8226,6957,0
+FEIM.US,D,20180327,000000,8.85,8.9,8.8,8.8,24743,0
+FEIM.US,D,20180328,000000,8.73,8.8,8.67,8.67,18812,0
+FEIM.US,D,20180329,000000,8.7,9.03,8.65,8.75,20504,0
+FEIM.US,D,20180402,000000,8.77,8.9,8.68,8.69,13775,0
+FEIM.US,D,20180403,000000,8.69,8.81,8.68,8.68,4178,0
+FEIM.US,D,20180404,000000,8.78,9.2996,8.78,9.14,20144,0
+FEIM.US,D,20180405,000000,8.99,9.7,8.99,9.349,135653,0
+FEIM.US,D,20180406,000000,8.551,9.56,8.551,9.161,79810,0
+FEIM.US,D,20180409,000000,9.3,9.3,8.9,8.9,9649,0
+FEIM.US,D,20180410,000000,9.07,9.07,8.95,8.95,6344,0
+FEIM.US,D,20180411,000000,8.99,9.5353,8.98,8.99,8144,0
+FEIM.US,D,20180412,000000,9.08,9.08,9,9.05,1086,0
+FEIM.US,D,20180413,000000,9.04,9.07,8.95,8.95,847,0
+FEIM.US,D,20180416,000000,8.95,9,8.8,8.87,9684,0
+FEIM.US,D,20180417,000000,8.86,8.86,8.7875,8.8,8226,0
+FEIM.US,D,20180418,000000,8.835,9.0499,8.835,8.88,2966,0
+FEIM.US,D,20180419,000000,8.97,8.97,8.77,8.91,26636,0
+FEIM.US,D,20180420,000000,8.85,8.85,8.81,8.81,542,0
+FEIM.US,D,20180423,000000,8.75,8.77,8.72,8.75,5084,0
+FEIM.US,D,20180424,000000,8.76,9.15,8.64,8.7,12563,0
+FEIM.US,D,20180425,000000,8.62,8.855,8.62,8.855,1505,0
+FEIM.US,D,20180426,000000,8.74,8.97,8.61,8.61,8039,0
+FEIM.US,D,20180427,000000,8.67,8.83,8.61,8.77,12874,0
+FEIM.US,D,20180430,000000,8.97,9.34,8.81,8.81,1661,0
+FEIM.US,D,20180501,000000,8.8,8.93,8.8,8.93,466,0
+FEIM.US,D,20180502,000000,8.95,8.95,8.85,8.85,964,0
+FEIM.US,D,20180503,000000,8.8,8.95,8.8,8.9,1549,0
+FEIM.US,D,20180504,000000,8.83,8.86,8.71,8.79,4917,0
+FEIM.US,D,20180507,000000,8.74,8.85,8.65,8.65,74486,0
+FEIM.US,D,20180508,000000,8.65,8.655,8.5,8.5,31558,0
+FEIM.US,D,20180509,000000,8.55,8.55,8.2901,8.34,7479,0
+FEIM.US,D,20180511,000000,8.42,8.7482,8.19,8.24,24938,0
+FEIM.US,D,20180514,000000,8.15,8.15,8.061,8.101,2898,0
+FEIM.US,D,20180515,000000,8.1,8.1,8.04,8.04,2436,0
+FEIM.US,D,20180516,000000,8.07,8.08,7.9454,7.97,94612,0
+FEIM.US,D,20180517,000000,7.97,7.9999,7.92,7.95,19964,0
+FEIM.US,D,20180518,000000,8.06,8.26,7.97,7.97,5068,0
+FEIM.US,D,20180521,000000,7.905,7.97,7.7,7.78,60093,0
+FEIM.US,D,20180522,000000,7.84,7.989,7.75,7.82,24113,0
+FEIM.US,D,20180523,000000,7.949,7.95,7.75,7.84,44843,0
+FEIM.US,D,20180524,000000,7.83,8.0727,7.83,7.92,4193,0
+FEIM.US,D,20180525,000000,8.01,8.015,7.85,8.01,5870,0
+FEIM.US,D,20180529,000000,8.2722,8.43,8,8.24,9047,0
+FEIM.US,D,20180530,000000,8.3934,8.47,8.35,8.36,1690,0
+FEIM.US,D,20180531,000000,8.25,8.25,8.08,8.08,1670,0
+FEIM.US,D,20180601,000000,8.13,8.4,8.05,8.19,3035,0
+FEIM.US,D,20180604,000000,8.18,8.18,7.8666,8.1,81284,0
+FEIM.US,D,20180605,000000,8.06,8.335,8,8.15,43190,0
+FEIM.US,D,20180606,000000,8.16,8.44,8.15,8.16,2879,0
+FEIM.US,D,20180607,000000,8.25,8.5,8.25,8.5,2752,0
+FEIM.US,D,20180608,000000,8.41,8.41,7.99,7.99,72589,0
+FEIM.US,D,20180611,000000,7.5101,8.205,7.5101,8.15,16356,0
+FEIM.US,D,20180612,000000,8.19,8.3,8.19,8.2895,5424,0
+FEIM.US,D,20180613,000000,8.25,8.3802,8.25,8.356,5089,0
+FEIM.US,D,20180614,000000,8.44,8.44,8.44,8.44,1077,0
+FEIM.US,D,20180615,000000,8.42,8.55,8.392,8.55,7316,0
+FEIM.US,D,20180618,000000,8.48,8.54,8.1,8.36,7273,0
+FEIM.US,D,20180619,000000,8.3817,8.41,8.21,8.21,5784,0
+FEIM.US,D,20180620,000000,8.11,8.28,7.96,8.175,38320,0
+FEIM.US,D,20180621,000000,8.12,8.32,7.92,8.09,1339,0
+FEIM.US,D,20180622,000000,8,8.225,7.95,7.95,16901,0
+FEIM.US,D,20180625,000000,7.95,8.05,7.95,7.96,5701,0
+FEIM.US,D,20180626,000000,7.95,8.05,7.95,7.96,6811,0
+FEIM.US,D,20180627,000000,7.98,8.0002,7.95,7.95,2602,0
+FEIM.US,D,20180628,000000,8,8.01,8,8,1270,0
+FEIM.US,D,20180629,000000,8,8.06,7.99,8.06,4617,0
+FEIM.US,D,20180702,000000,7.95,7.99,7.7931,7.84,19955,0
+FEIM.US,D,20180703,000000,7.82,7.8795,7.73,7.85,6235,0
+FEIM.US,D,20180705,000000,7.96,7.96,7.91,7.95,1430,0
+FEIM.US,D,20180706,000000,8.1631,8.1631,7.96,7.96,537,0
+FEIM.US,D,20180710,000000,8.01,8.38,7.95,8.2,38627,0
+FEIM.US,D,20180711,000000,8.2,8.2,7.9384,7.9748,1063,0
+FEIM.US,D,20180712,000000,8.1595,8.1595,8.1595,8.1595,829,0
+FEIM.US,D,20180713,000000,7.9375,8.18,7.85,8.1,13949,0
+FEIM.US,D,20180716,000000,7.98,8,7.9622,7.9622,901,0
+FEIM.US,D,20180718,000000,7.885,8.02,7.7,7.85,3978,0
+FEIM.US,D,20180719,000000,7.8,7.8,7.56,7.56,46712,0
+FEIM.US,D,20180720,000000,7.7,7.89,7.6748,7.86,16701,0
+FEIM.US,D,20180723,000000,7.51,7.7,7.44,7.45,49932,0
+FEIM.US,D,20180724,000000,7.4,7.515,7.3,7.3,34916,0
+FEIM.US,D,20180725,000000,7.601,7.601,7.3853,7.498,4821,0
+FEIM.US,D,20180726,000000,7.79,7.9,7.33,7.9,160205,0
+FEIM.US,D,20180727,000000,7.7802,8.02,7.7802,8.02,2366,0
+FEIM.US,D,20180730,000000,8.0253,8.1554,7.8382,8.112,5927,0
+FEIM.US,D,20180731,000000,8.2,8.4074,8.05,8.3,28318,0
+FEIM.US,D,20180801,000000,8.34,8.44,7.99,7.99,4136,0
+FEIM.US,D,20180802,000000,8.07,8.342,7.99,8.25,10328,0
+FEIM.US,D,20180803,000000,8.2985,8.479,8.1,8.2401,8908,0
+FEIM.US,D,20180806,000000,8.27,8.9,8.27,8.39,22938,0
+FEIM.US,D,20180807,000000,8.39,8.84,8.31,8.36,5718,0
+FEIM.US,D,20180808,000000,8.23,8.6355,8.18,8.3,2990,0
+FEIM.US,D,20180809,000000,8.45,8.72,8.45,8.52,6651,0
+FEIM.US,D,20180810,000000,8.53,8.5474,8.45,8.46,8520,0
+FEIM.US,D,20180813,000000,8.34,8.8085,8.31,8.38,5365,0
+FEIM.US,D,20180814,000000,8.33,8.33,8.0762,8.15,4660,0
+FEIM.US,D,20180815,000000,8.1908,8.33,7.87,8.28,3374,0
+FEIM.US,D,20180816,000000,8.25,8.2899,8.13,8.2899,7540,0
+FEIM.US,D,20180817,000000,8.25,8.4325,8.03,8.06,9289,0
+FEIM.US,D,20180820,000000,8.16,8.33,7.91,8.26,4654,0
+FEIM.US,D,20180821,000000,8.2653,8.39,8.01,8.25,6684,0
+FEIM.US,D,20180822,000000,8.07,8.2,8.07,8.2,1487,0
+FEIM.US,D,20180823,000000,8.22,8.3,8.1166,8.28,7004,0
+FEIM.US,D,20180824,000000,8.24,8.53,8.24,8.3,1034,0
+FEIM.US,D,20180827,000000,8.71,8.71,8.35,8.35,5718,0
+FEIM.US,D,20180828,000000,8.3826,8.4325,8.2876,8.38,3449,0
+FEIM.US,D,20180829,000000,8.26,8.49,7.976,8.15,50651,0
+FEIM.US,D,20180830,000000,8.16,8.33,8.06,8.11,30108,0
+FEIM.US,D,20180831,000000,8.26,8.4382,8.26,8.3,4905,0
+FEIM.US,D,20180904,000000,8.43,8.51,8.26,8.26,15059,0
+FEIM.US,D,20180905,000000,8.39,8.45,8.11,8.14,1706,0
+FEIM.US,D,20180906,000000,8.42,8.42,8.12,8.12,2895,0
+FEIM.US,D,20180907,000000,8.18,8.25,8.1,8.1,2996,0
+FEIM.US,D,20180910,000000,8.1,8.4,8.06,8.06,7347,0
+FEIM.US,D,20180911,000000,8.06,8.265,8.02,8.05,27956,0
+FEIM.US,D,20180912,000000,8.05,8.3013,8.02,8.04,4578,0
+FEIM.US,D,20180913,000000,8.04,8.2,7.8,7.87,34961,0
+FEIM.US,D,20180914,000000,8.14,9.4,8.1,9.2,121959,0
+FEIM.US,D,20180917,000000,9.1,9.79,9,9.62,56765,0
+FEIM.US,D,20180918,000000,9.62,9.98,9.1,9.89,64638,0
+FEIM.US,D,20180919,000000,9.89,9.98,9.43,9.86,50900,0
+FEIM.US,D,20180920,000000,9.85,9.9999,9.5,9.84,25646,0
+FEIM.US,D,20180921,000000,9.71,9.9999,9.4901,9.95,64998,0
+FEIM.US,D,20180924,000000,9.84,10.1675,9.03,10.1,30368,0
+FEIM.US,D,20180925,000000,10.11,10.249,9.75,10,23150,0
+FEIM.US,D,20180926,000000,10,10.21,10,10.02,16575,0
+FEIM.US,D,20180927,000000,10.01,10.5564,10,10.5399,8972,0
+FEIM.US,D,20180928,000000,10.45,10.48,9.8047,10.37,8177,0
+FEIM.US,D,20181001,000000,10.45,10.5,10.3,10.49,8970,0
+FEIM.US,D,20181002,000000,10.5,11.38,10.5,11.29,46417,0
+FEIM.US,D,20181003,000000,11.16,11.16,10.9,10.9,5811,0
+FEIM.US,D,20181004,000000,10.973,11.19,10.91,11.04,21989,0
+FEIM.US,D,20181005,000000,11,11.32,10.1204,10.21,68200,0
+FEIM.US,D,20181008,000000,10.21,10.729,10.21,10.6197,13056,0
+FEIM.US,D,20181009,000000,10.55,11.095,10.55,10.92,21475,0
+FEIM.US,D,20181010,000000,10.93,11.03,10.825,10.88,19404,0
+FEIM.US,D,20181011,000000,10.89,10.979,10.696,10.75,20511,0
+FEIM.US,D,20181012,000000,10.75,10.95,10.75,10.8201,15221,0
+FEIM.US,D,20181015,000000,10.9,11,10.82,10.95,7913,0
+FEIM.US,D,20181016,000000,10.9,11.05,10.445,10.965,26599,0
+FEIM.US,D,20181017,000000,11.09,11.125,10.935,10.98,9607,0
+FEIM.US,D,20181018,000000,11.05,11.1,10.86,10.97,7684,0
+FEIM.US,D,20181019,000000,10.99,11.3,10.96,11.08,17436,0
+FEIM.US,D,20181022,000000,11.1,11.19,10.81,10.85,17049,0
+FEIM.US,D,20181023,000000,10.99,10.99,10.9,10.91,4252,0
+FEIM.US,D,20181024,000000,10.85,10.9399,10.6313,10.9,13006,0
+FEIM.US,D,20181025,000000,10.79,10.83,10.6,10.62,12564,0
+FEIM.US,D,20181026,000000,10.32,10.89,10.3,10.82,7650,0
+FEIM.US,D,20181029,000000,10.95,10.99,10.7,10.77,11560,0
+FEIM.US,D,20181030,000000,10.87,10.9,10.77,10.8,11746,0
+FEIM.US,D,20181031,000000,10.96,11.29,10.7446,11.1,28824,0
+FEIM.US,D,20181101,000000,11.18,11.18,11.1,11.14,1474,0
+FEIM.US,D,20181102,000000,11.11,11.22,11.06,11.06,5729,0
+FEIM.US,D,20181105,000000,11.14,11.84,11.14,11.71,34615,0
+FEIM.US,D,20181106,000000,11.75,11.75,10.85,10.85,9822,0
+FEIM.US,D,20181107,000000,10.96,11.41,10.7005,11.04,12126,0
+FEIM.US,D,20181108,000000,11.18,11.43,11.05,11.09,11243,0
+FEIM.US,D,20181109,000000,11.0999,11.13,10.905,11.07,9828,0
+FEIM.US,D,20181112,000000,10.86,10.9,10.63,10.75,17305,0
+FEIM.US,D,20181113,000000,10.85,10.85,10.7,10.85,6226,0
+FEIM.US,D,20181114,000000,10.94,10.94,10.3105,10.48,26695,0
+FEIM.US,D,20181115,000000,10.37,10.68,10.3515,10.68,4393,0
+FEIM.US,D,20181116,000000,10.57,10.79,10.57,10.65,4457,0
+FEIM.US,D,20181119,000000,10.73,10.73,10.605,10.67,4982,0
+FEIM.US,D,20181120,000000,10.71,10.71,10.3,10.45,3521,0
+FEIM.US,D,20181121,000000,10.61,10.9099,10.61,10.9,8655,0
+FEIM.US,D,20181123,000000,10.84,10.9,10.84,10.9,324,0
+FEIM.US,D,20181126,000000,10.68,10.85,10.435,10.61,2892,0
+FEIM.US,D,20181127,000000,10.9,10.9,10.7007,10.7007,1612,0
+FEIM.US,D,20181128,000000,10.61,11.11,10.61,10.75,6809,0
+FEIM.US,D,20181129,000000,10.97,11.18,10.77,11.06,4341,0
+FEIM.US,D,20181130,000000,11.2,11.25,10.76,10.76,4719,0
+FEIM.US,D,20181203,000000,11,11,10.77,10.92,661,0
+FEIM.US,D,20181204,000000,10.59,11.09,10.59,10.86,2814,0
+FEIM.US,D,20181206,000000,10.7,10.7,10.45,10.45,7848,0
+FEIM.US,D,20181207,000000,10.5558,11.04,10.4148,11,19826,0
+FEIM.US,D,20181210,000000,10.73,11.16,10.73,11.16,6495,0
+FEIM.US,D,20181211,000000,10.3515,10.3515,10.3515,10.3515,287,0
+FEIM.US,D,20181212,000000,10.3001,10.7191,10.3001,10.45,4265,0
+FEIM.US,D,20181213,000000,10.8,12,10.5726,11.6,40512,0
+FEIM.US,D,20181214,000000,11.39,11.6799,11.02,11.185,29011,0
+FEIM.US,D,20181217,000000,11.15,11.35,10.61,11.31,6893,0
+FEIM.US,D,20181218,000000,11.3,11.6,11.1465,11.3899,28304,0
+FEIM.US,D,20181219,000000,11.38,11.38,11.075,11.12,4574,0
+FEIM.US,D,20181220,000000,11.08,11.1,10.53,10.6,17202,0
+FEIM.US,D,20181221,000000,10.785,10.79,10.33,10.67,8421,0
+FEIM.US,D,20181224,000000,10.36,10.6751,10.36,10.36,991,0
+FEIM.US,D,20181226,000000,10.37,10.58,9.88,10.11,26679,0
+FEIM.US,D,20181227,000000,9.8412,10.08,9.6,9.71,32205,0
+FEIM.US,D,20181228,000000,10.185,10.4792,9.9509,10.4792,12433,0
+FEIM.US,D,20181231,000000,10.24,10.8,10.24,10.6,8022,0
+FEIM.US,D,20190102,000000,10.34,10.5,10,10.05,10274,0
+FEIM.US,D,20190103,000000,10.05,10.0859,9.62,9.75,31162,0
+FEIM.US,D,20190104,000000,9.99,10.4783,9.99,10.25,20760,0
+FEIM.US,D,20190107,000000,10.19,10.28,9.91,9.93,24086,0
+FEIM.US,D,20190108,000000,10.19,10.93,10.14,10.8,26369,0
+FEIM.US,D,20190109,000000,10.65,10.8,10.41,10.56,19358,0
+FEIM.US,D,20190110,000000,10.251,10.5697,10.101,10.18,16825,0
+FEIM.US,D,20190111,000000,10.05,10.3199,10.05,10.31,6367,0
+FEIM.US,D,20190114,000000,10.265,10.37,10.0902,10.3175,7833,0
+FEIM.US,D,20190115,000000,10.3711,10.989,10.36,10.92,24403,0
+FEIM.US,D,20190116,000000,10.91,10.95,10.55,10.95,15113,0
+FEIM.US,D,20190117,000000,10.9,11.31,10.88,11.31,11877,0
+FEIM.US,D,20190118,000000,11.27,11.307,10.78,11,6431,0
+FEIM.US,D,20190122,000000,10.8,10.8,10.8,10.8,900,0
+FEIM.US,D,20190123,000000,10.8,11.0581,10.8,10.8,804,0
+FEIM.US,D,20190124,000000,10.69,10.8963,10.69,10.79,854,0
+FEIM.US,D,20190125,000000,10.77,11.6881,10.77,11.382,17418,0
+FEIM.US,D,20190128,000000,11.5,12.54,11.5,12.31,10359,0
+FEIM.US,D,20190129,000000,12.42,12.53,11.9477,12.49,2310,0
+FEIM.US,D,20190130,000000,12.66,13.06,12.2195,13.06,9203,0
+FEIM.US,D,20190131,000000,12.6427,13.38,12.6427,13.24,10812,0
+FEIM.US,D,20190201,000000,12.3838,13.52,12.3838,12.91,26511,0
+FEIM.US,D,20190204,000000,13.13,13.48,12.73,13,17350,0
+FEIM.US,D,20190205,000000,12.75,12.78,11.51,11.51,17757,0
+FEIM.US,D,20190206,000000,11.4,12.25,11.4,12.1,13657,0
+FEIM.US,D,20190207,000000,12.1,12.25,11.6681,12.115,3862,0
+FEIM.US,D,20190208,000000,12.12,12.12,11.9339,12,1315,0
+FEIM.US,D,20190211,000000,11.6862,12.46,11.6862,11.99,3483,0
+FEIM.US,D,20190212,000000,12.001,12.25,11.18,11.45,28109,0
+FEIM.US,D,20190213,000000,11.6777,11.82,11.45,11.45,694,0
+FEIM.US,D,20190214,000000,11.84,11.84,11.48,11.48,1386,0
+FEIM.US,D,20190215,000000,11.72,11.72,11.72,11.72,246,0
+FEIM.US,D,20190219,000000,11.78,11.82,11.56,11.82,1367,0
+FEIM.US,D,20190220,000000,11.62,11.75,11.311,11.45,3760,0
+FEIM.US,D,20190221,000000,11.2437,11.27,11.2437,11.27,664,0
+FEIM.US,D,20190225,000000,11.11,11.31,11.02,11.13,28124,0
+FEIM.US,D,20190226,000000,11.2501,11.6785,11.2501,11.5,2339,0
+FEIM.US,D,20190227,000000,11.3178,11.3178,11.26,11.26,316,0
+FEIM.US,D,20190228,000000,11.67,11.67,11.63,11.63,703,0
+FEIM.US,D,20190301,000000,11.4598,11.72,11.4598,11.72,868,0
+FEIM.US,D,20190304,000000,11.74,11.84,11.2083,11.84,1395,0
+FEIM.US,D,20190305,000000,12.0899,12.0899,11.58,11.58,1443,0
+FEIM.US,D,20190306,000000,11.4065,11.83,11.2,11.74,1734,0
+FEIM.US,D,20190307,000000,11.45,11.84,11.32,11.32,596,0
+FEIM.US,D,20190308,000000,11.71,11.71,11.255,11.56,7641,0
+FEIM.US,D,20190311,000000,11.71,11.75,11.1997,11.2802,4722,0
+FEIM.US,D,20190312,000000,10.99,11.735,10.99,11.2,9395,0
+FEIM.US,D,20190313,000000,11.56,11.56,11.03,11.03,1032,0
+FEIM.US,D,20190314,000000,11.6,11.658,10.8,10.8,20175,0
+FEIM.US,D,20190315,000000,10.94,12.63,10.94,12.39,60351,0
+FEIM.US,D,20190318,000000,12.23,12.23,11.5,11.56,12366,0
+FEIM.US,D,20190319,000000,12.1653,12.1653,11.6,11.62,27541,0
+FEIM.US,D,20190320,000000,11.85,11.85,11.26,11.26,17827,0
+FEIM.US,D,20190321,000000,11.8224,11.83,11.497,11.75,6044,0
+FEIM.US,D,20190322,000000,11.5896,12.0428,11.26,11.6,15667,0
+FEIM.US,D,20190325,000000,11.96,11.98,11.96,11.98,432,0
+FEIM.US,D,20190326,000000,12.0728,12.0728,11.43,11.43,1600,0
+FEIM.US,D,20190327,000000,11.8921,11.8921,11.58,11.69,2074,0
+FEIM.US,D,20190328,000000,12.0028,12.0048,11.56,11.8279,3695,0
+FEIM.US,D,20190329,000000,11.5821,12.04,11.58,11.85,20857,0
+FEIM.US,D,20190401,000000,12.04,12.05,11.63,11.8395,7967,0
+FEIM.US,D,20190402,000000,11.84,11.85,11.6,11.85,2719,0
+FEIM.US,D,20190403,000000,11.61,11.71,11.6,11.71,16445,0
+FEIM.US,D,20190404,000000,11.5274,11.71,11.5274,11.71,61006,0
+FEIM.US,D,20190405,000000,11.9129,12.49,11.9113,12.48,22401,0
+FEIM.US,D,20190408,000000,12.29,12.55,12,12.48,8235,0
+FEIM.US,D,20190409,000000,12.5,12.51,11.98,12.0605,24108,0
+FEIM.US,D,20190410,000000,12.2,12.3792,12.1522,12.16,6957,0
+FEIM.US,D,20190411,000000,12.27,12.27,12.19,12.19,338,0
+FEIM.US,D,20190412,000000,12.2199,12.22,12.2199,12.22,418,0
+FEIM.US,D,20190415,000000,12.0481,12.1127,11.95,12.03,5961,0
+FEIM.US,D,20190416,000000,12.1,12.1895,12.1,12.1895,714,0
+FEIM.US,D,20190417,000000,12.08,12.3,12.01,12.15,4873,0
+FEIM.US,D,20190418,000000,12.261,12.297,12.01,12.01,5464,0
+FEIM.US,D,20190422,000000,12.25,12.25,12.0273,12.16,540,0
+FEIM.US,D,20190423,000000,12.22,12.24,12.2,12.2,527,0
+FEIM.US,D,20190424,000000,12.2,12.2,12.04,12.1,4280,0
+FEIM.US,D,20190425,000000,12.2,12.2,12.19,12.19,637,0
+FEIM.US,D,20190426,000000,12.23,12.23,12.23,12.23,273,0
+FEIM.US,D,20190429,000000,12.25,12.35,12.25,12.35,10589,0
+FEIM.US,D,20190430,000000,12.3,12.345,12.05,12.05,3662,0
+FEIM.US,D,20190501,000000,12.06,12.06,12.05,12.05,387,0
+FEIM.US,D,20190502,000000,12.3,12.3,12.14,12.23,2265,0
+FEIM.US,D,20190503,000000,12.23,12.26,12.01,12.034,8348,0
+FEIM.US,D,20190506,000000,12.15,12.15,12.05,12.05,951,0
+FEIM.US,D,20190507,000000,12.22,12.22,12.22,12.22,422,0
+FEIM.US,D,20190509,000000,11.84,11.99,11.5308,11.9,6059,0
+FEIM.US,D,20190510,000000,12.04,12.1975,11.95,12.1,1980,0
+FEIM.US,D,20190513,000000,12.1,12.1,12,12.1,1626,0
+FEIM.US,D,20190514,000000,12.1,12.1,11.66,11.66,4477,0
+FEIM.US,D,20190515,000000,11.93,12.01,11.8188,12.01,8632,0
+FEIM.US,D,20190516,000000,11.95,12.01,11.85,12.01,9490,0
+FEIM.US,D,20190517,000000,12.01,12.0489,11.91,12.04,7896,0
+FEIM.US,D,20190520,000000,11.7918,11.8173,11.751,11.7853,1591,0
+FEIM.US,D,20190521,000000,11.8,12,11.8,12,1833,0
+FEIM.US,D,20190522,000000,11.83,11.98,11.82,11.9,3587,0
+FEIM.US,D,20190523,000000,11.9,11.9595,11.9,11.9595,1313,0
+FEIM.US,D,20190524,000000,11.98,12.17,11.98,12.17,1803,0
+FEIM.US,D,20190528,000000,11.95,12.0399,11.95,12,912,0
+FEIM.US,D,20190529,000000,12.0299,12.075,11.51,11.51,16364,0
+FEIM.US,D,20190530,000000,11.8181,11.8532,11.66,11.66,6736,0
+FEIM.US,D,20190531,000000,11.5,11.5512,11.1888,11.2,5137,0
+FEIM.US,D,20190603,000000,11.19,11.3,11.03,11.29,6118,0
+FEIM.US,D,20190604,000000,11.45,11.47,11.27,11.47,9641,0
+FEIM.US,D,20190605,000000,11.45,11.45,11.02,11.1632,9740,0
+FEIM.US,D,20190606,000000,11.28,11.5,11.265,11.3,3387,0
+FEIM.US,D,20190607,000000,11.4525,11.61,11.401,11.61,6020,0
+FEIM.US,D,20190610,000000,11.794,11.8292,11.71,11.71,6377,0
+FEIM.US,D,20190611,000000,11.8043,11.8043,11.5238,11.54,7885,0
+FEIM.US,D,20190612,000000,11.7855,11.7855,11.5,11.5,426,0
+FEIM.US,D,20190614,000000,11.51,11.87,11.5,11.87,8079,0
+FEIM.US,D,20190617,000000,11.5697,11.75,11.5697,11.74,2724,0
+FEIM.US,D,20190618,000000,11.74,12.16,11.74,12.16,1830,0
+FEIM.US,D,20190619,000000,11.7686,11.8,11.7,11.77,15134,0
+FEIM.US,D,20190620,000000,12,12.0461,11.7,11.98,11195,0
+FEIM.US,D,20190621,000000,11.87,11.87,11.32,11.5,5474,0
+FEIM.US,D,20190624,000000,11.58,11.58,11.2437,11.41,899,0
+FEIM.US,D,20190625,000000,11.05,11.1,10.4301,10.8,9738,0
+FEIM.US,D,20190626,000000,10.91,11.17,10.63,10.6787,13191,0
+FEIM.US,D,20190627,000000,10.7941,11.1,10.7941,11.06,13911,0
+FEIM.US,D,20190628,000000,11.12,11.39,11.12,11.39,3562,0
+FEIM.US,D,20190701,000000,11.13,11.4428,10.9058,11.3801,20037,0
+FEIM.US,D,20190702,000000,11.11,11.14,11.11,11.1194,757,0
+FEIM.US,D,20190703,000000,11.2888,11.48,11.2,11.48,6459,0
+FEIM.US,D,20190705,000000,11.29,12,11.29,12,6988,0
+FEIM.US,D,20190708,000000,12,12.2,12,12.2,670,0
+FEIM.US,D,20190709,000000,12,12.14,11.7055,12.14,5833,0
+FEIM.US,D,20190710,000000,12,12.15,11.83,12.15,9435,0
+FEIM.US,D,20190711,000000,12.14,12.14,11.67,11.85,4309,0
+FEIM.US,D,20190712,000000,11.96,12.14,11.68,11.68,3898,0
+FEIM.US,D,20190715,000000,11.86,12.09,11.75,11.95,4554,0
+FEIM.US,D,20190716,000000,12,12,11.7,11.7,13637,0
+FEIM.US,D,20190717,000000,11.6433,11.9157,11.6433,11.83,3322,0
+FEIM.US,D,20190718,000000,11.9616,12.08,11.74,12.05,21035,0
+FEIM.US,D,20190719,000000,11.8136,12.1,11.64,12.1,31517,0
+FEIM.US,D,20190722,000000,12.08,12.4287,11.99,12.25,61457,0
+FEIM.US,D,20190723,000000,12.19,12.2644,12.1644,12.24,9459,0
+FEIM.US,D,20190724,000000,12.3,12.3,12.15,12.19,6518,0
+FEIM.US,D,20190725,000000,12.25,12.25,11.62,11.75,13197,0
+FEIM.US,D,20190726,000000,11.9712,12.05,11.76,11.81,8702,0
+FEIM.US,D,20190729,000000,11.91,12,11.76,11.76,4053,0
+FEIM.US,D,20190730,000000,11.85,12.31,11.85,11.9643,7334,0
+FEIM.US,D,20190731,000000,11.96,12,11.66,11.66,7736,0
+FEIM.US,D,20190801,000000,11.78,12.18,11.78,11.95,11795,0
+FEIM.US,D,20190802,000000,11.999,12.1908,11.8681,12.1908,1702,0
+FEIM.US,D,20190805,000000,11.89,11.89,11.66,11.7,2122,0
+FEIM.US,D,20190806,000000,11.72,12.2299,11.72,11.97,6246,0
+FEIM.US,D,20190807,000000,12.02,12.03,11.97,12.02,852,0
+FEIM.US,D,20190808,000000,11.87,12,11.59,11.59,10058,0
+FEIM.US,D,20190809,000000,11.58,11.658,11.4379,11.4379,1499,0
+FEIM.US,D,20190812,000000,11.38,11.38,10.92,10.93,2934,0
+FEIM.US,D,20190813,000000,11.055,11.055,11,11,12016,0
+FEIM.US,D,20190814,000000,10.89,10.98,10.62,10.98,7022,0
+FEIM.US,D,20190815,000000,10.9769,11.03,10.8514,10.97,3341,0
+FEIM.US,D,20190816,000000,10.93,11.43,10.9,11.4,10387,0
+FEIM.US,D,20190819,000000,11.1,11.2839,11.1,11.2,15988,0
+FEIM.US,D,20190820,000000,10.99,11.36,10.99,11.36,407,0
+FEIM.US,D,20190821,000000,11.4,11.4,11.37,11.37,358,0
+FEIM.US,D,20190823,000000,10.9657,11.01,10.6631,11.01,1943,0
+FEIM.US,D,20190826,000000,11.01,11.16,10.98,11.16,5799,0
+FEIM.US,D,20190827,000000,11.07,11.07,11.07,11.07,317,0
+FEIM.US,D,20190828,000000,11.055,11.1392,11.055,11.1392,391,0
+FEIM.US,D,20190829,000000,11.13,11.13,10.47,10.47,11748,0
+FEIM.US,D,20190830,000000,10.74,10.96,10.5629,10.75,2190,0
+FEIM.US,D,20190903,000000,10.75,10.94,10.47,10.47,5613,0
+FEIM.US,D,20190904,000000,10.78,11.18,10.5,10.55,4403,0
+FEIM.US,D,20190905,000000,10.9386,10.9386,10.7218,10.889,4523,0
+FEIM.US,D,20190906,000000,10.78,10.9,10.625,10.9,2904,0
+FEIM.US,D,20190909,000000,10.55,10.97,10.55,10.8,2514,0
+FEIM.US,D,20190910,000000,10.48,10.8178,10.47,10.54,8608,0
+FEIM.US,D,20190911,000000,10.45,10.78,10.33,10.6386,16717,0
+FEIM.US,D,20190912,000000,10.49,10.71,10.46,10.51,1368,0
+FEIM.US,D,20190913,000000,10.51,10.69,10.45,10.5,5890,0
+FEIM.US,D,20190916,000000,10.73,10.98,10.65,10.82,8562,0
+FEIM.US,D,20190917,000000,10.9,11.71,10.53,11.58,10316,0
+FEIM.US,D,20190918,000000,11.5,11.64,11.15,11.2,13376,0
+FEIM.US,D,20190919,000000,11.29,11.65,11.25,11.25,8316,0
+FEIM.US,D,20190920,000000,11.43,11.96,11.43,11.96,24068,0
+FEIM.US,D,20190923,000000,11.85,12.125,11.72,11.93,24939,0
+FEIM.US,D,20190924,000000,11.63,11.9564,10.35,11.55,17748,0
+FEIM.US,D,20190925,000000,11.63,11.8715,11.3,11.46,14914,0
+FEIM.US,D,20190926,000000,11.44,11.5993,11.18,11.3172,4060,0
+FEIM.US,D,20190927,000000,11.27,11.36,11.2,11.2,5033,0
+FEIM.US,D,20190930,000000,11.38,12.17,11.325,12.15,35832,0
+FEIM.US,D,20191001,000000,11.9317,12.17,11.75,11.99,4847,0
+FEIM.US,D,20191002,000000,12.1498,12.1498,11.5,11.56,5068,0
+FEIM.US,D,20191003,000000,11.825,11.9899,11.7,11.94,1970,0
+FEIM.US,D,20191004,000000,11.745,11.95,11.745,11.95,6941,0
+FEIM.US,D,20191007,000000,11.8,11.9,11.65,11.9,6827,0
+FEIM.US,D,20191008,000000,11.94,11.94,11.56,11.88,3709,0
+FEIM.US,D,20191009,000000,11.9799,11.9799,11.6,11.75,2434,0
+FEIM.US,D,20191010,000000,11.75,11.75,11.6,11.6,967,0
+FEIM.US,D,20191011,000000,11.9099,11.91,11.455,11.5235,10688,0
+FEIM.US,D,20191014,000000,11.65,11.95,11.6,11.9457,6742,0
+FEIM.US,D,20191015,000000,11.95,11.962,11.8559,11.95,3440,0
+FEIM.US,D,20191016,000000,11.4873,11.9899,11.4873,11.81,2153,0
+FEIM.US,D,20191017,000000,11.69,11.7,11.55,11.55,4102,0
+FEIM.US,D,20191018,000000,11.5,11.671,11.5,11.6,1787,0
+FEIM.US,D,20191022,000000,11.61,11.689,11.6,11.645,1417,0
+FEIM.US,D,20191025,000000,11.6,11.6342,10.82,11.6342,12905,0
+FEIM.US,D,20191028,000000,11.48,11.6443,11.05,11.3,4854,0
+FEIM.US,D,20191029,000000,11.3,11.78,11.3,11.5,8847,0
+FEIM.US,D,20191030,000000,11.64,11.64,11.5,11.5,2939,0
+FEIM.US,D,20191031,000000,11.5737,11.8,11.34,11.8,5108,0
+FEIM.US,D,20191101,000000,11.77,11.77,11.37,11.38,2629,0
+FEIM.US,D,20191104,000000,11.1,11.5317,11.1,11.5317,5235,0
+FEIM.US,D,20191105,000000,11.67,11.75,11.62,11.75,576,0
+FEIM.US,D,20191106,000000,11.7,11.7,11.06,11.08,6912,0
+FEIM.US,D,20191107,000000,11.4899,11.4899,10.6,10.6,8806,0
+FEIM.US,D,20191108,000000,10.9,10.9,10.37,10.37,10398,0
+FEIM.US,D,20191111,000000,10.34,10.82,10.34,10.7,12198,0
+FEIM.US,D,20191112,000000,10.81,10.8878,10.81,10.8649,814,0
+FEIM.US,D,20191113,000000,10.85,10.9,10.41,10.41,8723,0
+FEIM.US,D,20191114,000000,10.4312,10.625,10.3415,10.5106,4599,0
+FEIM.US,D,20191115,000000,10.4413,10.4413,10.31,10.3399,1903,0
+FEIM.US,D,20191118,000000,10.35,10.3877,10.35,10.35,6419,0
+FEIM.US,D,20191119,000000,10.58,10.58,10.27,10.3702,9901,0
+FEIM.US,D,20191120,000000,10.46,10.59,10.2,10.2,5570,0
+FEIM.US,D,20191121,000000,10.41,10.55,10.25,10.49,5717,0
+FEIM.US,D,20191122,000000,10.3724,10.3724,10.21,10.21,1503,0
+FEIM.US,D,20191125,000000,10.2,10.345,10.2,10.21,3978,0
+FEIM.US,D,20191126,000000,10.29,10.29,10.06,10.06,7854,0
+FEIM.US,D,20191127,000000,10.2,10.2,10.2,10.2,1136,0
+FEIM.US,D,20191129,000000,10.1642,10.2789,10.01,10.1,23841,0
+FEIM.US,D,20191202,000000,10.0221,10.2591,9.79,9.8895,11735,0
+FEIM.US,D,20191203,000000,9.83,10.0572,9.79,9.9822,3203,0
+FEIM.US,D,20191204,000000,10.05,10.21,9.988,10.08,13151,0
+FEIM.US,D,20191205,000000,10.1,10.1,9.98,10.01,4065,0
+FEIM.US,D,20191206,000000,9.96,10.1724,9.96,10.05,8458,0
+FEIM.US,D,20191209,000000,9.7616,10.04,9.73,9.86,15209,0
+FEIM.US,D,20191210,000000,9.81,9.81,9.39,9.4,21444,0
+FEIM.US,D,20191211,000000,9.6825,9.7,9.41,9.54,17275,0
+FEIM.US,D,20191212,000000,9.6,9.9349,9.6,9.82,32296,0
+FEIM.US,D,20191213,000000,9.64,9.69,9.17,9.21,89331,0
+FEIM.US,D,20191216,000000,9.24,9.51,9.24,9.46,50318,0
+FEIM.US,D,20191217,000000,9.5,9.56,9.15,9.41,59996,0
+FEIM.US,D,20191218,000000,9.45,9.75,9.4429,9.73,31349,0
+FEIM.US,D,20191219,000000,9.6031,9.68,9.5,9.6,15620,0
+FEIM.US,D,20191220,000000,9.65,9.9,9.65,9.86,9098,0
+FEIM.US,D,20191223,000000,9.99,10.47,9.9551,10.245,30934,0
+FEIM.US,D,20191224,000000,10.28,10.3369,10.2374,10.2374,3227,0
+FEIM.US,D,20191226,000000,10.3183,10.4175,10.03,10.41,16758,0
+FEIM.US,D,20191227,000000,10.39,10.85,10.29,10.29,23707,0
+FEIM.US,D,20191230,000000,10.27,10.27,10.0708,10.15,5036,0
+FEIM.US,D,20191231,000000,10.2956,10.45,10.21,10.21,7073,0
+FEIM.US,D,20200102,000000,10.45,10.45,10.1105,10.25,10633,0
+FEIM.US,D,20200103,000000,10.25,10.3011,10.05,10.25,6532,0
+FEIM.US,D,20200106,000000,10.35,10.41,10.05,10.08,23180,0
+FEIM.US,D,20200107,000000,10.463,10.463,9.9,10.143,23141,0
+FEIM.US,D,20200108,000000,10.05,10.1857,9.91,9.91,2491,0
+FEIM.US,D,20200109,000000,10.09,10.1933,9.9601,10.0662,9049,0
+FEIM.US,D,20200110,000000,10.03,10.15,10.03,10.15,788,0
+FEIM.US,D,20200113,000000,10.06,10.18,10.01,10.01,3023,0
+FEIM.US,D,20200114,000000,10,10.1235,10,10,4486,0
+FEIM.US,D,20200115,000000,10.1,10.1,10,10.0009,4933,0
+FEIM.US,D,20200116,000000,10.0891,10.0891,9.9,10.02,3078,0
+FEIM.US,D,20200117,000000,9.98,9.98,9.445,9.9164,13562,0
+FEIM.US,D,20200121,000000,9.77,9.98,9.64,9.87,16022,0
+FEIM.US,D,20200122,000000,9.7752,9.7755,9.45,9.6,4469,0
+FEIM.US,D,20200123,000000,9.83,9.83,9.42,9.42,1819,0
+FEIM.US,D,20200124,000000,9.52,9.67,9.3955,9.46,3307,0
+FEIM.US,D,20200127,000000,9.3,9.43,9.21,9.3,4107,0
+FEIM.US,D,20200129,000000,9.3907,9.3907,9.15,9.25,1437,0
+FEIM.US,D,20200130,000000,9.25,9.28,9.24,9.26,4667,0
+FEIM.US,D,20200131,000000,9.2367,9.2654,9.04,9.25,7183,0
+FEIM.US,D,20200203,000000,9.0506,9.27,9.0506,9.25,3835,0
+FEIM.US,D,20200204,000000,9.35,9.43,9.21,9.3151,4474,0
+FEIM.US,D,20200205,000000,9.4033,9.4473,9.0371,9.25,5758,0
+FEIM.US,D,20200206,000000,9.37,9.4,9.3602,9.4,1208,0
+FEIM.US,D,20200207,000000,9.27,9.447,9.27,9.4,3592,0
+FEIM.US,D,20200210,000000,9.27,9.54,9.25,9.54,2907,0
+FEIM.US,D,20200211,000000,9.57,9.77,9.519,9.65,3585,0
+FEIM.US,D,20200212,000000,9.3944,9.3944,9.3944,9.3944,1210,0
+FEIM.US,D,20200213,000000,9.2544,9.34,9.25,9.25,2591,0
+FEIM.US,D,20200214,000000,9.35,9.3783,9.135,9.27,10802,0
+FEIM.US,D,20200218,000000,9.15,9.45,9.15,9.35,2223,0
+FEIM.US,D,20200219,000000,9.36,9.53,9.25,9.52,13719,0
+FEIM.US,D,20200220,000000,9.46,9.67,9.03,9.67,7229,0
+FEIM.US,D,20200221,000000,9.2265,9.445,9.2265,9.35,6006,0
+FEIM.US,D,20200224,000000,9.2403,9.3,9.2403,9.3,2666,0
+FEIM.US,D,20200225,000000,9.531,9.531,9.3,9.3,3218,0
+FEIM.US,D,20200226,000000,9.49,9.49,9.25,9.26,10308,0
+FEIM.US,D,20200227,000000,9.04,9.36,9.0201,9.36,5634,0
+FEIM.US,D,20200228,000000,9.17,9.3,9.09,9.3,19012,0
+FEIM.US,D,20200302,000000,9.25,9.27,8.235,8.5,20881,0
+FEIM.US,D,20200303,000000,8.2,8.46,7.99,8.46,32905,0
+FEIM.US,D,20200304,000000,8.37,8.46,8.1,8.1,10173,0
+FEIM.US,D,20200306,000000,8,8.32,7.9,8.01,8990,0
+FEIM.US,D,20200309,000000,7.62,7.967,7.62,7.735,3777,0
+FEIM.US,D,20200310,000000,7.89,7.89,7.747,7.747,836,0
+FEIM.US,D,20200311,000000,7.5,7.595,6.83,7.38,15800,0
+FEIM.US,D,20200312,000000,6.98,6.99,5.95,5.95,2577,0
+FEIM.US,D,20200313,000000,7.5,7.5,6.86,7.41,24955,0
+FEIM.US,D,20200316,000000,6.822,7.33,6.5,7.08,10318,0
+FEIM.US,D,20200317,000000,7,7.4,6.01,6.9,8164,0
+FEIM.US,D,20200318,000000,6.915,6.915,6.915,6.915,351,0
+FEIM.US,D,20200319,000000,7,7.69,6.99,7.0741,4636,0
+FEIM.US,D,20200320,000000,7.265,8,6.97,7.5,20945,0
+FEIM.US,D,20200323,000000,7.41,7.55,6.3,7.55,8267,0
+FEIM.US,D,20200324,000000,8.22,8.27,7.6195,8.03,10797,0
+FEIM.US,D,20200325,000000,8.15,8.45,7.44,8.45,19929,0
+FEIM.US,D,20200326,000000,8.01,9.35,8.01,8.97,2550,0
+FEIM.US,D,20200327,000000,8.67,9.38,8.48,9.03,10714,0
+FEIM.US,D,20200330,000000,9.02,9.11,8.565,9.11,12638,0
+FEIM.US,D,20200331,000000,9,9.59,8.39,9.14,2962,0
+FEIM.US,D,20200401,000000,8.97,9.04,8.6356,9.04,8482,0
+FEIM.US,D,20200402,000000,8.9,9.04,8.9,9.04,11553,0
+FEIM.US,D,20200403,000000,8.95,8.95,8.15,8.9,9366,0
+FEIM.US,D,20200406,000000,8.9,9.39,8.8188,9.17,50650,0
+FEIM.US,D,20200407,000000,9.36,9.7,9.145,9.29,11612,0
+FEIM.US,D,20200408,000000,9.1055,9.33,8.41,9.25,14767,0
+FEIM.US,D,20200409,000000,9.28,9.38,8.665,9.27,8370,0
+FEIM.US,D,20200413,000000,9.15,9.76,9.15,9.65,11699,0
+FEIM.US,D,20200414,000000,9.75,10.08,9.05,9.97,11546,0
+FEIM.US,D,20200415,000000,9.68,10.07,9.645,10,10963,0
+FEIM.US,D,20200416,000000,10.05,10.07,9.58,9.85,3239,0
+FEIM.US,D,20200417,000000,9.665,10.05,9,9.39,21254,0
+FEIM.US,D,20200420,000000,9.3,9.95,9.26,9.95,2299,0
+FEIM.US,D,20200421,000000,9.53,9.98,9.53,9.705,2055,0
+FEIM.US,D,20200422,000000,9.7,9.98,9.7,9.98,672,0
+FEIM.US,D,20200424,000000,9.47,9.96,9.47,9.87,5053,0
+FEIM.US,D,20200427,000000,9.9501,10.2,9.95,10.04,31824,0
+FEIM.US,D,20200428,000000,10,10,9.935,9.935,3355,0
+FEIM.US,D,20200429,000000,10.03,10.07,9.8,10.07,4691,0
+FEIM.US,D,20200430,000000,10.09,10.1,9.8,10.04,22378,0
+FEIM.US,D,20200501,000000,9.79,10.29,9.75,10.17,14769,0
+FEIM.US,D,20200504,000000,9.72,9.95,9.62,9.93,10991,0
+FEIM.US,D,20200505,000000,9.9,10.2,9.76,10.05,5978,0
+FEIM.US,D,20200506,000000,10.01,10.01,9.7,9.7,4939,0
+FEIM.US,D,20200507,000000,9.75,9.8,9.55,9.55,1743,0
+FEIM.US,D,20200508,000000,9.75,10.0675,9.55,9.87,7724,0
+FEIM.US,D,20200511,000000,9.65,9.8,9.43,9.43,8349,0
+FEIM.US,D,20200512,000000,9.5,9.5,8.97,9.2884,3904,0
+FEIM.US,D,20200513,000000,9.28,9.28,7.795,8.48,11467,0
+FEIM.US,D,20200514,000000,8.52,8.685,8.5,8.5,2046,0
+FEIM.US,D,20200515,000000,7.9,7.9,7.9,7.9,612,0
+FEIM.US,D,20200518,000000,8.46,8.46,8.21,8.21,2790,0
+FEIM.US,D,20200519,000000,7.41,8.35,7.41,8.02,3399,0
+FEIM.US,D,20200520,000000,8.28,8.28,8.28,8.28,461,0
+FEIM.US,D,20200521,000000,8.2693,8.38,7.95,7.95,2186,0
+FEIM.US,D,20200522,000000,8,8.15,7.6242,8.1,23073,0
+FEIM.US,D,20200526,000000,8.2,8.32,8.03,8.03,5313,0
+FEIM.US,D,20200527,000000,8.05,8.49,7.74,8.26,73335,0
+FEIM.US,D,20200528,000000,8.587,8.89,8.587,8.59,2226,0
+FEIM.US,D,20200529,000000,8.39,8.725,8.1,8.16,13219,0
+FEIM.US,D,20200601,000000,8.25,9.38,8.25,8.93,20990,0
+FEIM.US,D,20200602,000000,8.93,8.93,8.57,8.63,18108,0
+FEIM.US,D,20200603,000000,8.76,9.065,8.75,8.75,2362,0
+FEIM.US,D,20200604,000000,8.965,8.965,8.5,8.92,8139,0
+FEIM.US,D,20200605,000000,8.99,9.36,8.41,9.36,14384,0
+FEIM.US,D,20200608,000000,9.04,9.3385,8.66,8.79,18089,0
+FEIM.US,D,20200609,000000,9.76,9.76,8.66,8.79,5497,0
+FEIM.US,D,20200610,000000,9.0447,9.0447,8.61,8.64,1342,0
+FEIM.US,D,20200611,000000,8.735,8.81,8.6,8.75,5748,0
+FEIM.US,D,20200612,000000,8.77,8.77,8.56,8.56,2797,0
+FEIM.US,D,20200615,000000,8.5,8.6292,8.5,8.6119,971,0
+FEIM.US,D,20200616,000000,8.7259,8.89,8.6,8.73,4813,0
+FEIM.US,D,20200617,000000,8.912,8.96,8.8,8.8435,5803,0
+FEIM.US,D,20200618,000000,8.7,8.746,8.5,8.55,6131,0
+FEIM.US,D,20200619,000000,8.66,8.68,8.45,8.65,1507,0
+FEIM.US,D,20200622,000000,8.51,8.58,8.2,8.43,37860,0
+FEIM.US,D,20200623,000000,8.16,8.49,8.01,8.48,12369,0
+FEIM.US,D,20200624,000000,9.28,9.28,8.81,8.88,2634,0
+FEIM.US,D,20200625,000000,8.96,8.96,8.51,8.51,1504,0
+FEIM.US,D,20200626,000000,8.7,8.85,8.51,8.51,1554,0
+FEIM.US,D,20200629,000000,8.74,8.99,8.74,8.78,2448,0
+FEIM.US,D,20200630,000000,8.945,9.15,8.945,9.15,579,0
+FEIM.US,D,20200701,000000,9.18,9.18,9.18,9.18,93155,0
+FEIM.US,D,20200702,000000,10.65,12.19,10.25,10.65,208818,0
+FEIM.US,D,20200706,000000,10.15,10.49,9.6,9.925,53707,0
+FEIM.US,D,20200707,000000,9.31,9.785,9.3,9.4,32901,0
+FEIM.US,D,20200708,000000,9.56,9.7399,9.25,9.27,9043,0
+FEIM.US,D,20200709,000000,9.32,9.4699,9.201,9.35,17630,0
+FEIM.US,D,20200710,000000,9.515,9.515,9.37,9.37,3073,0
+FEIM.US,D,20200713,000000,9.2006,9.65,9.2006,9.605,8021,0
+FEIM.US,D,20200714,000000,9.66,9.7,9.37,9.37,1667,0
+FEIM.US,D,20200715,000000,9.7841,9.79,9.55,9.6882,6644,0
+FEIM.US,D,20200716,000000,9.3901,9.71,9.3901,9.68,5819,0
+FEIM.US,D,20200717,000000,9.6502,10.2005,9.63,10.09,12064,0
+FEIM.US,D,20200720,000000,9.99,10.08,9.89,9.93,8305,0
+FEIM.US,D,20200721,000000,10,10.1,10,10.085,11122,0
+FEIM.US,D,20200722,000000,10,10.3999,10,10.05,5632,0
+FEIM.US,D,20200723,000000,10.2,10.46,10.0988,10.17,30171,0
+FEIM.US,D,20200724,000000,10.1,10.18,10.06,10.175,2455,0
+FEIM.US,D,20200727,000000,10.095,10.45,10,10.2217,12128,0
+FEIM.US,D,20200728,000000,10.15,10.1705,10.15,10.1705,1139,0
+FEIM.US,D,20200729,000000,10.2,10.4,10.0299,10.08,9754,0
+FEIM.US,D,20200730,000000,10.08,10.34,10.08,10.34,3831,0
+FEIM.US,D,20200731,000000,10.55,10.61,10.46,10.47,29263,0
+FEIM.US,D,20200803,000000,10.5962,10.6,10.2301,10.56,3037,0
+FEIM.US,D,20200804,000000,10.263,10.49,10.2297,10.49,9093,0
+FEIM.US,D,20200805,000000,10.1,10.2696,10.1,10.2017,3550,0
+FEIM.US,D,20200806,000000,10.2461,10.3731,9.9354,9.9354,3171,0
+FEIM.US,D,20200807,000000,10.2,10.2462,10.2,10.218,5704,0
+FEIM.US,D,20200810,000000,10.21,10.385,9.94,10.21,8182,0
+FEIM.US,D,20200812,000000,10.02,10.11,10.01,10.11,1747,0
+FEIM.US,D,20200813,000000,10.3,10.322,10.3,10.3,7733,0
+FEIM.US,D,20200814,000000,10.42,10.42,10.12,10.37,1724,0
+FEIM.US,D,20200817,000000,10.3046,10.3046,10.2,10.2,1768,0
+FEIM.US,D,20200818,000000,10.265,10.32,10.1921,10.1921,3937,0
+FEIM.US,D,20200819,000000,10.15,10.36,10.15,10.35,758,0
+FEIM.US,D,20200820,000000,10.33,10.35,10.185,10.1884,11505,0
+FEIM.US,D,20200821,000000,10.31,10.31,10.31,10.31,313,0
+FEIM.US,D,20200824,000000,10.28,10.44,10.28,10.44,815,0
+FEIM.US,D,20200825,000000,10.2485,10.55,10.12,10.3,1432,0
+FEIM.US,D,20200826,000000,10.3581,10.3581,10.0528,10.17,4673,0
+FEIM.US,D,20200827,000000,10.01,10.03,10.01,10.03,876,0
+FEIM.US,D,20200828,000000,10.03,10.31,10.01,10.01,7021,0
+FEIM.US,D,20200831,000000,10.16,10.32,10.01,10.02,3314,0
+FEIM.US,D,20200901,000000,10.04,10.1804,9.7704,10.0202,12409,0
+FEIM.US,D,20200902,000000,10.02,10.335,10.0106,10.1,5967,0
+FEIM.US,D,20200903,000000,9.93,10.15,9.9001,10.15,3202,0
+FEIM.US,D,20200904,000000,10.065,10.065,9.21,9.79,9149,0
+FEIM.US,D,20200908,000000,9.64,10.2,9.5,9.9,8078,0
+FEIM.US,D,20200909,000000,10.2,10.3,10.2,10.3,1599,0
+FEIM.US,D,20200910,000000,10.36,10.56,10.07,10.12,6764,0
+FEIM.US,D,20200911,000000,10.0303,10.49,10.03,10.19,8654,0
+FEIM.US,D,20200914,000000,10.28,10.3314,10.2,10.28,5541,0
+FEIM.US,D,20200915,000000,10.29,10.5,9.84,9.99,19484,0
+FEIM.US,D,20200916,000000,10.04,10.5,10.04,10.25,15006,0
+FEIM.US,D,20200917,000000,9.935,10.44,9.935,10.24,10364,0
+FEIM.US,D,20200918,000000,10.29,10.39,10.03,10.03,21929,0
+FEIM.US,D,20200921,000000,9.91,10.175,9.1901,10.105,3072,0
+FEIM.US,D,20200922,000000,10.08,10.08,9.91,10,1173,0
+FEIM.US,D,20200923,000000,10.01,10.25,10,10.21,9046,0
+FEIM.US,D,20200924,000000,10.23,10.23,9.7902,9.8397,1902,0
+FEIM.US,D,20200925,000000,10.1483,10.42,10.05,10.05,12576,0
+FEIM.US,D,20200928,000000,10.05,10.55,10.05,10.55,7567,0
+FEIM.US,D,20200929,000000,10.72,10.72,10.05,10.3,21307,0
+FEIM.US,D,20200930,000000,10.34,10.4048,10.1001,10.11,6088,0
+FEIM.US,D,20201001,000000,10.05,10.16,10.05,10.065,6238,0
+FEIM.US,D,20201002,000000,10.05,10.29,9.845,10.01,9146,0
+FEIM.US,D,20201005,000000,10,10.28,9.985,10.1,9280,0
+FEIM.US,D,20201006,000000,9.97,10.25,9.8194,10.02,14034,0
+FEIM.US,D,20201007,000000,10.1,10.29,10.1,10.1,4982,0
+FEIM.US,D,20201008,000000,10.2,10.2,10,10.18,2033,0
+FEIM.US,D,20201009,000000,10.29,10.29,9.93,9.93,1359,0
+FEIM.US,D,20201013,000000,10.06,10.243,9.95,10.05,7394,0
+FEIM.US,D,20201014,000000,10.06,10.1001,10.06,10.1001,753,0
+FEIM.US,D,20201015,000000,9.94,10.15,9.9002,9.9002,2106,0
+FEIM.US,D,20201016,000000,10.09,10.18,10,10,2799,0
+FEIM.US,D,20201019,000000,9.75,10.0412,9.75,9.88,5348,0
+FEIM.US,D,20201020,000000,9.965,10.05,9.61,10.02,12454,0
+FEIM.US,D,20201021,000000,10,10.25,10,10.2,12204,0
+FEIM.US,D,20201022,000000,10.3,10.5,10.17,10.45,37545,0
+FEIM.US,D,20201023,000000,10.37,10.45,10.28,10.28,17739,0
+FEIM.US,D,20201026,000000,10.34,10.37,9.94,9.94,3541,0
+FEIM.US,D,20201027,000000,9.9,9.9,9.71,9.71,633,0
+FEIM.US,D,20201028,000000,9.6,9.755,9.58,9.66,2335,0
+FEIM.US,D,20201029,000000,9.6432,9.6432,9.38,9.4216,5598,0
+FEIM.US,D,20201030,000000,9.455,9.57,9.14,9.14,2465,0
+FEIM.US,D,20201102,000000,9.55,9.55,9.4,9.55,6304,0
+FEIM.US,D,20201103,000000,9.75,10.0509,9.75,10.05,195809,0
+FEIM.US,D,20201104,000000,10.0001,10.1999,10.0001,10.05,5305,0
+FEIM.US,D,20201105,000000,10.08,10.15,10.01,10.01,1301,0
+FEIM.US,D,20201106,000000,10.1,10.17,10,10,4514,0
+FEIM.US,D,20201109,000000,10.49,10.49,9.99,10,7430,0
+FEIM.US,D,20201110,000000,9.6248,9.8,9.6248,9.65,2809,0
+FEIM.US,D,20201111,000000,9.83,10.0499,8.91,10.045,6619,0
+FEIM.US,D,20201112,000000,10,10.027,10,10.027,4233,0
+FEIM.US,D,20201113,000000,10,10.04,10,10.025,2687,0
+FEIM.US,D,20201116,000000,10.07,10.07,10,10,10325,0
+FEIM.US,D,20201117,000000,10,10.1,10,10.1,4433,0
+FEIM.US,D,20201118,000000,10.16,10.16,9.96,10.06,2044,0
+FEIM.US,D,20201119,000000,10.06,10.0716,9.94,9.94,1584,0
+FEIM.US,D,20201120,000000,10.17,10.17,9.9,9.9,2663,0
+FEIM.US,D,20201123,000000,9.91,9.91,9.9,9.9,632,0
+FEIM.US,D,20201124,000000,10,10.18,10,10.0001,2823,0
+FEIM.US,D,20201125,000000,10,10,10,10,3072,0
+FEIM.US,D,20201127,000000,10.0741,10.13,10.06,10.06,2812,0
+FEIM.US,D,20201130,000000,10.13,10.3999,10.13,10.27,13180,0
+FEIM.US,D,20201201,000000,10,10.33,10,10.33,3387,0
+FEIM.US,D,20201202,000000,10.07,10.07,10,10.04,3536,0
+FEIM.US,D,20201203,000000,10.0368,10.165,10,10.05,3648,0
+FEIM.US,D,20201204,000000,10.2859,10.36,10.2,10.33,5734,0
+FEIM.US,D,20201207,000000,10.18,10.18,10.105,10.105,685,0
+FEIM.US,D,20201208,000000,10.25,10.36,10.25,10.325,39855,0
+FEIM.US,D,20201209,000000,10.11,10.12,10,10,7505,0
+FEIM.US,D,20201210,000000,10.16,10.275,10.1,10.1,14084,0
+FEIM.US,D,20201211,000000,10.94,11.39,10.47,10.8,50847,0
+FEIM.US,D,20201214,000000,11.1,11.1,10.74,10.78,14301,0
+FEIM.US,D,20201215,000000,10.83,10.86,10.35,10.36,6034,0
+FEIM.US,D,20201216,000000,10.5,10.9023,10.5,10.7,3156,0
+FEIM.US,D,20201217,000000,10.71,10.92,10.49,10.69,6914,0
+FEIM.US,D,20201218,000000,10.74,10.75,10.2,10.3,19187,0
+FEIM.US,D,20201221,000000,10.21,10.79,10.21,10.55,10422,0
+FEIM.US,D,20201222,000000,10.85,10.95,10.56,10.9325,10144,0
+FEIM.US,D,20201223,000000,10.9,10.98,10.63,10.63,14461,0
+FEIM.US,D,20201224,000000,10.8,10.8,10.51,10.57,5273,0
+FEIM.US,D,20201228,000000,10.75,10.9999,10.61,10.61,4303,0
+FEIM.US,D,20201229,000000,10.8,10.905,10.8,10.81,1155,0
+FEIM.US,D,20201230,000000,10.8,10.94,10.8,10.94,2000,0
+FEIM.US,D,20201231,000000,10.975,10.99,10.9,10.99,23339,0
+FEIM.US,D,20210104,000000,10.94,10.94,10.48,10.48,5499,0
+FEIM.US,D,20210105,000000,10.4215,10.98,10.4215,10.8,3171,0
+FEIM.US,D,20210106,000000,10.6139,10.96,10.6139,10.7,2315,0
+FEIM.US,D,20210107,000000,10.94,11.38,10.9,11.04,14859,0
+FEIM.US,D,20210108,000000,10.6935,11.2,10.6935,11.03,7713,0
+FEIM.US,D,20210111,000000,10.9623,11.2,10.9623,11.2,7495,0
+FEIM.US,D,20210112,000000,11.19,11.31,11.02,11.02,41164,0
+FEIM.US,D,20210113,000000,10.77,11.3599,10.77,11.01,24413,0
+FEIM.US,D,20210114,000000,11.29,11.32,11.165,11.2001,35275,0
+FEIM.US,D,20210115,000000,11.36,11.36,11.16,11.26,8548,0
+FEIM.US,D,20210119,000000,11.32,11.376,11.2,11.2,23594,0
+FEIM.US,D,20210120,000000,11.2,11.4299,10.59,10.59,8855,0
+FEIM.US,D,20210121,000000,10.46,11,10.46,10.56,3512,0
+FEIM.US,D,20210122,000000,10.49,10.8454,10.49,10.8454,3187,0
+FEIM.US,D,20210125,000000,10.98,11.09,10.55,10.84,4903,0
+FEIM.US,D,20210126,000000,10.8805,11.18,10.8266,10.91,5945,0
+FEIM.US,D,20210127,000000,11.0848,11.1765,11.0004,11.13,4056,0
+FEIM.US,D,20210128,000000,11.16,11.16,10.29,10.6,12662,0
+FEIM.US,D,20210129,000000,10.9287,10.9287,10.7,10.72,5668,0
+FEIM.US,D,20210201,000000,10.72,10.98,10.52,10.52,3333,0
+FEIM.US,D,20210202,000000,10.51,10.95,10.5,10.8001,6253,0
+FEIM.US,D,20210203,000000,10.61,11.19,10.6,11.16,59312,0
+FEIM.US,D,20210204,000000,11.15,11.26,11.0357,11.13,914,0
+FEIM.US,D,20210205,000000,11.35,11.35,11.08,11.08,3041,0
+FEIM.US,D,20210208,000000,11.29,11.37,11.0128,11.15,7799,0
+FEIM.US,D,20210209,000000,11.28,11.4558,11.28,11.34,25351,0
+FEIM.US,D,20210210,000000,11.3486,11.7,11.11,11.385,27806,0
+FEIM.US,D,20210211,000000,11.47,12.1,11.4109,11.51,45633,0
+FEIM.US,D,20210212,000000,11.7999,12.16,11.5,11.5,34580,0
+FEIM.US,D,20210216,000000,11.867,12.09,11.6,11.83,18468,0
+FEIM.US,D,20210217,000000,11.82,11.9801,11.62,11.62,2483,0
+FEIM.US,D,20210218,000000,11.6596,12.25,11.6596,12.2,57745,0
+FEIM.US,D,20210219,000000,12.19,12.26,12.015,12.14,38587,0
+FEIM.US,D,20210222,000000,12.045,12.06,11.84,12,15729,0
+FEIM.US,D,20210223,000000,11.9235,12.04,11.745,11.84,5772,0
+FEIM.US,D,20210224,000000,11.6579,12.095,11.6579,12,16857,0
+FEIM.US,D,20210225,000000,12.1,12.6,12.1,12.15,57214,0
+FEIM.US,D,20210226,000000,11.99,12.09,11.84,11.84,2228,0
+FEIM.US,D,20210301,000000,11.77,12.05,11.77,12,2709,0
+FEIM.US,D,20210302,000000,11.86,11.86,11.61,11.85,7255,0
+FEIM.US,D,20210303,000000,11.81,11.81,11.51,11.7274,4665,0
+FEIM.US,D,20210304,000000,11.5,11.7575,11.5,11.7575,5087,0
+FEIM.US,D,20210305,000000,11.605,11.84,10.78,11.25,27964,0
+FEIM.US,D,20210308,000000,11.215,11.4399,10.92,11.01,13183,0
+FEIM.US,D,20210309,000000,10.96,11.25,10.96,11.16,1004,0
+FEIM.US,D,20210310,000000,11.03,12.25,10.799,12.24,21166,0
+FEIM.US,D,20210311,000000,11.95,12.2399,11.9375,11.95,24673,0
+FEIM.US,D,20210312,000000,11.77,11.98,11.36,11.9,17037,0
+FEIM.US,D,20210315,000000,12.2499,12.2499,11.64,12.04,18277,0
+FEIM.US,D,20210316,000000,11.87,11.87,11.7,11.7,2123,0
+FEIM.US,D,20210317,000000,11.75,12.01,11.75,11.79,56120,0
+FEIM.US,D,20210318,000000,11.87,12.08,11.71,11.92,2412,0
+FEIM.US,D,20210319,000000,11.79,12.06,11.78,12.06,7327,0
+FEIM.US,D,20210322,000000,12.12,13.06,12.12,12.45,86211,0
+FEIM.US,D,20210323,000000,12.54,12.7,11.68,11.85,33355,0
+FEIM.US,D,20210324,000000,11.56,12.36,11.56,11.99,34467,0
+FEIM.US,D,20210325,000000,11.56,12.2,11.42,11.42,13943,0
+FEIM.US,D,20210326,000000,11.67,11.67,11.28,11.485,4929,0
+FEIM.US,D,20210329,000000,11.37,11.6708,11.3101,11.38,4303,0
+FEIM.US,D,20210330,000000,11.33,11.83,11.28,11.6,6337,0
+FEIM.US,D,20210331,000000,11.73,11.83,11.25,11.29,32099,0
+FEIM.US,D,20210401,000000,11.5,11.71,11.11,11.27,42342,0
+FEIM.US,D,20210405,000000,11.595,11.62,11.25,11.3,19549,0
+FEIM.US,D,20210406,000000,11.33,11.45,11.33,11.45,1493,0
+FEIM.US,D,20210407,000000,11.54,11.74,11.3795,11.59,4323,0
+FEIM.US,D,20210408,000000,11.7254,11.8,11.59,11.59,8670,0
+FEIM.US,D,20210409,000000,11.6,11.84,11.57,11.645,5215,0
+FEIM.US,D,20210412,000000,11.57,11.74,11.3,11.64,3054,0
+FEIM.US,D,20210413,000000,11.7704,11.7704,11.43,11.44,5875,0
+FEIM.US,D,20210414,000000,11.4222,11.5,11.25,11.3,3733,0
+FEIM.US,D,20210415,000000,11.25,11.49,11.22,11.3,2531,0
+FEIM.US,D,20210416,000000,11.22,11.22,10.65,10.75,18474,0
+FEIM.US,D,20210419,000000,10.99,11.13,10.75,10.76,6664,0
+FEIM.US,D,20210420,000000,10.94,11.1397,10.8,10.8,12179,0
+FEIM.US,D,20210421,000000,10.88,11.22,10.86,10.91,3928,0
+FEIM.US,D,20210422,000000,10.89,10.9,10.89,10.9,605,0
+FEIM.US,D,20210423,000000,10.81,11,10.77,10.77,6485,0
+FEIM.US,D,20210426,000000,10.8,10.8,10.6,10.65,7665,0
+FEIM.US,D,20210427,000000,10.82,10.85,10.3101,10.52,13696,0
+FEIM.US,D,20210428,000000,10.6,10.73,10.6,10.6,7351,0
+FEIM.US,D,20210429,000000,10.73,10.8499,10.61,10.78,42056,0
+FEIM.US,D,20210430,000000,10.82,10.865,10.74,10.74,6028,0
+FEIM.US,D,20210503,000000,10.72,10.8252,10.72,10.8252,1216,0
+FEIM.US,D,20210504,000000,10.71,11.01,10.5,10.52,13124,0
+FEIM.US,D,20210505,000000,10.9599,10.96,10.55,10.55,3291,0
+FEIM.US,D,20210506,000000,10.35,10.35,10.11,10.11,15006,0
+FEIM.US,D,20210507,000000,10.05,10.27,9.93,9.94,19373,0
+FEIM.US,D,20210510,000000,9.88,10.1733,9.51,9.54,11643,0
+FEIM.US,D,20210511,000000,9.61,9.61,9.42,9.43,17639,0
+FEIM.US,D,20210512,000000,9.41,9.82,9.41,9.505,11197,0
+FEIM.US,D,20210513,000000,9.4,9.59,9.3,9.3,14485,0
+FEIM.US,D,20210514,000000,9.46,9.52,9.27,9.3,13719,0
+FEIM.US,D,20210517,000000,9.28,9.4359,9.26,9.34,4106,0
+FEIM.US,D,20210518,000000,9.35,9.6,9.35,9.56,1852,0
+FEIM.US,D,20210519,000000,9.5,9.65,9.4,9.44,6106,0
+FEIM.US,D,20210520,000000,9.44,9.56,9.4,9.4,1126,0
+FEIM.US,D,20210521,000000,9.52,9.69,9.39,9.66,94128,0
+FEIM.US,D,20210524,000000,9.55,9.69,9.55,9.62,5442,0
+FEIM.US,D,20210525,000000,9.7,10.2,9.7,9.87,23938,0
+FEIM.US,D,20210526,000000,9.952,10.1179,9.93,9.93,7355,0
+FEIM.US,D,20210527,000000,10.105,10.15,10.03,10.05,2550,0
+FEIM.US,D,20210528,000000,10.055,10.055,9.91,9.96,5454,0
+FEIM.US,D,20210601,000000,10.03,10.03,9.9,9.9,2505,0
+FEIM.US,D,20210602,000000,10,10,9.55,9.75,55927,0
+FEIM.US,D,20210603,000000,9.75,9.8,9.66,9.66,5266,0
+FEIM.US,D,20210604,000000,9.82,9.82,9.61,9.7,22559,0
+FEIM.US,D,20210607,000000,9.71,9.8,9.6996,9.8,10507,0
+FEIM.US,D,20210608,000000,9.778,9.82,9.75,9.75,4995,0
+FEIM.US,D,20210609,000000,9.75,9.85,9.52,9.55,116559,0
+FEIM.US,D,20210610,000000,9.5101,9.73,9.51,9.67,2827,0
+FEIM.US,D,20210611,000000,9.5001,9.7993,9.5,9.6,13928,0
+FEIM.US,D,20210614,000000,9.65,9.65,9.5,9.61,360973,0
+FEIM.US,D,20210615,000000,9.7,9.8,9.7,9.78,7506,0
+FEIM.US,D,20210616,000000,9.79,9.81,8.98,9.16,32550,0
+FEIM.US,D,20210617,000000,9.26,9.7356,8.97,9.21,15295,0
+FEIM.US,D,20210618,000000,9.2557,9.2557,9.15,9.25,5170,0
+FEIM.US,D,20210621,000000,9.305,9.3065,9.06,9.1,33351,0
+FEIM.US,D,20210622,000000,9.3,9.3,8.82,8.93,32828,0
+FEIM.US,D,20210623,000000,9.075,9.13,8.82,8.96,15821,0
+FEIM.US,D,20210624,000000,9.1373,9.1899,9,9.03,13157,0
+FEIM.US,D,20210625,000000,9.07,9.26,8.93,9.15,30798,0
+FEIM.US,D,20210628,000000,9.22,9.4872,9.11,9.4,17887,0
+FEIM.US,D,20210629,000000,9.43,9.5,9.3626,9.5,6710,0
+FEIM.US,D,20210630,000000,9.98,10,9.6,9.8,122616,0
+FEIM.US,D,20210701,000000,9.72,9.88,9.69,9.74,32263,0
+FEIM.US,D,20210702,000000,9.7601,9.78,9.311,9.71,50266,0
+FEIM.US,D,20210706,000000,9.75,9.9037,9.57,9.8,69864,0
+FEIM.US,D,20210707,000000,9.765,9.9,9.5996,9.79,81328,0
+FEIM.US,D,20210708,000000,9.81,9.81,9.48,9.7,11378,0
+FEIM.US,D,20210709,000000,9.7654,9.88,9.74,9.79,40719,0
+FEIM.US,D,20210712,000000,9.79,9.8,9.5401,9.8,7850,0
+FEIM.US,D,20210713,000000,9.76,9.85,9.73,9.7632,3355,0
+FEIM.US,D,20210714,000000,9.79,10.2,9.7,10.01,78169,0
+FEIM.US,D,20210715,000000,9.92,10.041,9.7901,9.8707,4114,0
+FEIM.US,D,20210716,000000,10,10.13,9.91,10,19075,0
+FEIM.US,D,20210719,000000,9.98,10.06,9.9001,9.96,20473,0
+FEIM.US,D,20210720,000000,10.02,10.44,9.9032,10.22,38253,0
+FEIM.US,D,20210721,000000,10.39,10.39,10.04,10.25,10790,0
+FEIM.US,D,20210722,000000,10.3,10.385,10.06,10.21,8896,0
+FEIM.US,D,20210723,000000,10.2319,10.26,10.1269,10.145,7255,0
+FEIM.US,D,20210726,000000,10.15,10.15,10.07,10.13,3784,0
+FEIM.US,D,20210727,000000,9.9,10,9.81,9.9722,20281,0
+FEIM.US,D,20210728,000000,9.95,10.065,9.95,10.03,6731,0
+FEIM.US,D,20210729,000000,10.1,10.129,10,10.05,6686,0
+FEIM.US,D,20210730,000000,10.09,10.09,9.8601,10.02,6945,0
+FEIM.US,D,20210802,000000,10.01,10.01,9.86,9.98,4372,0
+FEIM.US,D,20210803,000000,9.8,9.98,9.8,9.98,20112,0
+FEIM.US,D,20210804,000000,9.81,9.87,9.69,9.7628,5324,0
+FEIM.US,D,20210805,000000,9.82,9.86,9.71,9.75,1628,0
+FEIM.US,D,20210806,000000,9.65,9.89,9.65,9.8601,20623,0
+FEIM.US,D,20210809,000000,9.9,10.04,9.8801,10.02,5433,0
+FEIM.US,D,20210810,000000,9.98,10.42,9.95,10.05,22510,0
+FEIM.US,D,20210811,000000,10.05,10.06,9.971,10.04,7881,0
+FEIM.US,D,20210812,000000,9.975,10.17,9.975,10.05,2563,0
+FEIM.US,D,20210813,000000,10.1,10.1,9.8801,9.96,3797,0
+FEIM.US,D,20210816,000000,9.88,9.88,9.77,9.795,2713,0
+FEIM.US,D,20210817,000000,9.7368,9.93,9.6,9.93,2009,0
+FEIM.US,D,20210818,000000,9.668,9.91,9.62,9.91,4136,0
+FEIM.US,D,20210819,000000,9.61,10.2268,9.61,10.11,21735,0
+FEIM.US,D,20210820,000000,10.25,10.41,9.92,10.4,16967,0
+FEIM.US,D,20210823,000000,10.5,10.5001,9.96,10.03,5095,0
+FEIM.US,D,20210824,000000,10.15,10.5,10,10.3,1818,0
+FEIM.US,D,20210825,000000,10.38,10.38,10.02,10.04,1122,0
+FEIM.US,D,20210826,000000,10.003,10.1,10.003,10.1,1297,0
+FEIM.US,D,20210827,000000,10.05,10.3,10.05,10.07,6094,0
+FEIM.US,D,20210830,000000,10.05,11,10.05,10.91,67068,0
+FEIM.US,D,20210831,000000,11.05,11.05,10.75,10.85,12630,0
+FEIM.US,D,20210901,000000,10.7,10.955,10.55,10.9,21319,0
+FEIM.US,D,20210902,000000,10.86,11.09,10.85,10.9,17630,0
+FEIM.US,D,20210903,000000,10.8991,11.011,10.8991,11,13463,0
+FEIM.US,D,20210907,000000,11.05,11.21,10.98,10.98,19834,0
+FEIM.US,D,20210908,000000,10.99,11.205,10.7,10.7,22965,0
+FEIM.US,D,20210909,000000,10.81,10.9,10.3394,10.895,3422,0
+FEIM.US,D,20210910,000000,10.75,11.1999,10.75,10.985,2504,0
+FEIM.US,D,20210913,000000,10.99,10.99,10.75,10.91,7615,0
+FEIM.US,D,20210914,000000,9.75,10.0165,9.22,9.6594,100664,0
+FEIM.US,D,20210915,000000,9.57,10.11,9.57,9.775,13871,0
+FEIM.US,D,20210916,000000,9.7184,9.9688,9.66,9.71,4847,0
+FEIM.US,D,20210917,000000,9.61,10.14,9.61,9.98,15946,0
+FEIM.US,D,20210920,000000,9.87,9.87,9.55,9.64,27186,0
+FEIM.US,D,20210921,000000,9.66,9.67,9.55,9.55,5161,0
+FEIM.US,D,20210922,000000,9.6,9.86,9.6,9.82,9698,0
+FEIM.US,D,20210923,000000,9.87,9.87,9.62,9.62,1047,0
+FEIM.US,D,20210924,000000,9.675,9.675,9.55,9.65,1741,0
+FEIM.US,D,20210927,000000,9.68,9.86,9.55,9.55,335068,0
+FEIM.US,D,20210928,000000,10.8602,11.33,10.02,10.6,645362,0
+FEIM.US,D,20210929,000000,10.49,10.86,10,10.37,75952,0
+FEIM.US,D,20210930,000000,10.29,10.5,10.21,10.33,23890,0
+FEIM.US,D,20211001,000000,10.31,10.33,10.14,10.31,16924,0
+FEIM.US,D,20211004,000000,10.27,10.275,9.95,10.19,13234,0
+FEIM.US,D,20211005,000000,10.15,10.4699,10.0181,10.25,9777,0
+FEIM.US,D,20211006,000000,10.24,10.28,10.07,10.28,4261,0
+FEIM.US,D,20211007,000000,10.23,10.28,10.15,10.16,6632,0
+FEIM.US,D,20211008,000000,10.26,10.26,10.06,10.175,4323,0
+FEIM.US,D,20211011,000000,10.11,10.115,10,10.02,11758,0
+FEIM.US,D,20211012,000000,9.99,10.105,9.99,10.07,5895,0
+FEIM.US,D,20211013,000000,10.08,10.13,10.06,10.06,7852,0
+FEIM.US,D,20211014,000000,10.0021,10.08,10,10.01,27219,0
+FEIM.US,D,20211015,000000,10,10.06,9.95,9.95,6361,0
+FEIM.US,D,20211018,000000,10.02,10.11,9.9634,10.04,11511,0
+FEIM.US,D,20211019,000000,10.08,10.083,10.04,10.06,8576,0
+FEIM.US,D,20211020,000000,10.06,10.2,9.98,9.98,10608,0
+FEIM.US,D,20211021,000000,10.05,10.27,10.03,10.2,34989,0
+FEIM.US,D,20211022,000000,10.15,10.22,10.03,10.15,5188,0
+FEIM.US,D,20211025,000000,9.97,10.2255,9.97,10.1,38436,0
+FEIM.US,D,20211026,000000,10.0722,10.0722,9.88,9.9,3762,0
+FEIM.US,D,20211027,000000,9.9,9.962,9.8,9.8,7568,0
+FEIM.US,D,20211028,000000,9.8,10.1,9.8,10.1,6751,0
+FEIM.US,D,20211029,000000,9.83,10.1,9.78,9.99,10991,0
+FEIM.US,D,20211101,000000,10.09,10.09,9.91,9.91,806,0
+FEIM.US,D,20211102,000000,9.9601,10.12,9.96,10.12,3787,0
+FEIM.US,D,20211103,000000,9.97,10.04,9.94,10.04,6340,0
+FEIM.US,D,20211104,000000,10.09,10.1,10.0002,10.0002,3824,0
+FEIM.US,D,20211105,000000,10,10.17,10,10.102,3684,0
+FEIM.US,D,20211108,000000,10.09,10.18,9.83,9.88,13124,0
+FEIM.US,D,20211109,000000,9.9,10.145,9.9,10.14,1663,0
+FEIM.US,D,20211110,000000,9.9999,10,9.98,9.99,1639,0
+FEIM.US,D,20211111,000000,9.991,10,9.991,10,1847,0
+FEIM.US,D,20211112,000000,9.95,9.99,9.76,9.8,48525,0
+FEIM.US,D,20211115,000000,9.8099,10.1,9.8,10.1,2343,0
+FEIM.US,D,20211116,000000,9.66,9.99,9.66,9.88,4807,0
+FEIM.US,D,20211117,000000,9.92,9.96,9.78,9.81,6850,0
+FEIM.US,D,20211118,000000,9.87,9.87,9.56,9.56,2941,0
+FEIM.US,D,20211119,000000,9.67,9.93,9.57,9.77,3375,0
+FEIM.US,D,20211122,000000,9.85,9.85,9.6001,9.73,3052,0
+FEIM.US,D,20211123,000000,9.85,10.06,9.56,9.66,5908,0
+FEIM.US,D,20211124,000000,9.6614,9.74,9.6,9.72,3490,0
+FEIM.US,D,20211126,000000,9.58,9.98,9.58,9.97,1555,0
+FEIM.US,D,20211129,000000,9.53,9.74,9.53,9.65,8533,0
+FEIM.US,D,20211130,000000,9.8393,9.89,9.6,9.87,1027,0
+FEIM.US,D,20211201,000000,9.82,9.89,9.64,9.66,1837,0
+FEIM.US,D,20211202,000000,9.65,9.77,9.65,9.77,4001,0
+FEIM.US,D,20211203,000000,9.61,9.7399,9.61,9.72,4597,0
+FEIM.US,D,20211206,000000,9.64,10.15,9.64,10.15,10121,0
+FEIM.US,D,20211207,000000,9.8001,10.1,9.8001,10.08,6505,0
+FEIM.US,D,20211208,000000,10,10,9.74,10,1884,0
+FEIM.US,D,20211209,000000,9.99,10,9.68,9.69,5646,0
+FEIM.US,D,20211210,000000,9.6226,9.9,9.6,9.77,26420,0
+FEIM.US,D,20211213,000000,10.17,10.18,9.65,9.65,6606,0
+FEIM.US,D,20211214,000000,9.65,9.78,9.45,9.45,5864,0
+FEIM.US,D,20211215,000000,9.555,9.555,9.25,9.38,8962,0
+FEIM.US,D,20211216,000000,9.32,9.5,9.32,9.4,16206,0
+FEIM.US,D,20211217,000000,9.28,9.77,9.28,9.3,12448,0
+FEIM.US,D,20211220,000000,9.31,9.58,9.31,9.35,17387,0
+FEIM.US,D,20211221,000000,9.27,9.42,9.19,9.19,10910,0
+FEIM.US,D,20211222,000000,9.3282,9.45,9.21,9.35,24879,0
+FEIM.US,D,20211223,000000,9.26,9.45,9.26,9.33,10532,0
+FEIM.US,D,20211227,000000,9.44,9.44,9.2,9.2,5508,0
+FEIM.US,D,20211228,000000,9.25,9.25,9,9.17,3873,0
+FEIM.US,D,20211229,000000,9.225,9.2635,9,9.235,7689,0
+FEIM.US,D,20211230,000000,9.125,10.04,9.125,9.81,14148,0
+FEIM.US,D,20211231,000000,9.87,10,9.7501,9.98,2642,0
+FEIM.US,D,20220103,000000,9.5,9.6,9.41,9.41,2271,0
+FEIM.US,D,20220104,000000,9.38,9.515,9.38,9.48,2591,0
+FEIM.US,D,20220105,000000,9.56,9.57,9.56,9.57,508,0
+FEIM.US,D,20220106,000000,9.43,9.5,9.4,9.4,3084,0
+FEIM.US,D,20220107,000000,9.43,9.5,9.43,9.5,1749,0
+FEIM.US,D,20220110,000000,9.42,9.42,9.0006,9.06,5073,0
+FEIM.US,D,20220111,000000,9.25,9.9994,9.25,9.65,26263,0
+FEIM.US,D,20220112,000000,9.71,9.8511,9.19,9.3,7586,0
+FEIM.US,D,20220113,000000,9.4,9.74,9.28,9.28,6271,0
+FEIM.US,D,20220114,000000,9.4764,9.52,9.3,9.31,1868,0
+FEIM.US,D,20220118,000000,9.23,9.32,9.15,9.15,3932,0
+FEIM.US,D,20220119,000000,9.21,9.45,9.21,9.28,2063,0
+FEIM.US,D,20220120,000000,9.79,9.79,9.3,9.3,3549,0
+FEIM.US,D,20220121,000000,9.17,9.2999,9.02,9.03,7307,0
+FEIM.US,D,20220124,000000,9,9.1799,9,9.025,7093,0
+FEIM.US,D,20220125,000000,9.05,9.06,9,9,1584,0
+FEIM.US,D,20220126,000000,9.1594,9.1594,8.92,8.92,3640,0
+FEIM.US,D,20220127,000000,9.01,9.07,9.01,9.07,1434,0
+FEIM.US,D,20220128,000000,9.11,9.13,9,9.05,5136,0
+FEIM.US,D,20220131,000000,9.0031,9.175,9,9.09,2168,0
+FEIM.US,D,20220201,000000,9,9,8.65,8.75,17698,0
+FEIM.US,D,20220202,000000,8.8729,8.94,8.77,8.94,702,0
+FEIM.US,D,20220203,000000,8.93,8.97,8.75,8.85,3534,0
+FEIM.US,D,20220204,000000,9.07,9.38,9.035,9.12,6275,0
+FEIM.US,D,20220207,000000,9.2,9.2,9.03,9.035,1178,0
+FEIM.US,D,20220208,000000,8.98,9.05,8.97,9.05,1360,0
+FEIM.US,D,20220209,000000,8.83,8.89,8.83,8.89,1411,0
+FEIM.US,D,20220210,000000,8.85,9.2,8.85,9.18,2439,0
+FEIM.US,D,20220211,000000,9.17,9.2,9.05,9.2,5910,0
+FEIM.US,D,20220214,000000,9.36,9.59,9.255,9.59,1949,0
+FEIM.US,D,20220215,000000,9.426,9.426,9.17,9.35,4943,0
+FEIM.US,D,20220216,000000,9.12,9.14,9.06,9.06,2284,0
+FEIM.US,D,20220217,000000,9,9.35,9,9,5837,0
+FEIM.US,D,20220218,000000,9.25,9.26,8.9,8.9,1844,0
+FEIM.US,D,20220222,000000,8.95,9.02,8.93,8.93,5809,0
+FEIM.US,D,20220223,000000,8.91,8.9699,8.74,8.78,13423,0
+FEIM.US,D,20220224,000000,8.7,8.7,8.652,8.69,4062,0
+FEIM.US,D,20220225,000000,8.7,8.7,8.55,8.63,8377,0
+FEIM.US,D,20220228,000000,8.65,9.34,8.65,9.13,8555,0
+FEIM.US,D,20220301,000000,8.71,9.4,8.71,8.8,4465,0
+FEIM.US,D,20220302,000000,9.0571,9.205,9,9.205,856,0
+FEIM.US,D,20220303,000000,9.2,9.3,8.8816,9.25,5422,0
+FEIM.US,D,20220304,000000,9.01,9.29,9.01,9.01,1818,0
+FEIM.US,D,20220307,000000,9,9.34,8.73,8.8,2962,0
+FEIM.US,D,20220308,000000,8.8,8.95,8.58,8.58,8276,0
+FEIM.US,D,20220309,000000,9.23,9.23,8.71,9.03,1904,0
+FEIM.US,D,20220310,000000,8.9035,9.1,8.62,9.1,2313,0
+FEIM.US,D,20220311,000000,8.58,8.9043,8.5727,8.5727,3088,0
+FEIM.US,D,20220314,000000,8.36,8.84,8.3202,8.4,2765,0
+FEIM.US,D,20220315,000000,8.44,8.46,8.4,8.45,3621,0
+FEIM.US,D,20220316,000000,8.81,8.85,8.52,8.52,3627,0
+FEIM.US,D,20220317,000000,8.49,8.6,8.49,8.6,2963,0
+FEIM.US,D,20220318,000000,8.5529,9.05,8.478,9.05,23317,0
+FEIM.US,D,20220321,000000,8.82,8.82,8.7,8.7,1153,0
+FEIM.US,D,20220322,000000,8.67,8.85,8.6,8.85,30173,0
+FEIM.US,D,20220323,000000,8.73,8.9871,8.64,8.805,2391,0
+FEIM.US,D,20220324,000000,8.749,8.749,8.7468,8.7468,921,0
+FEIM.US,D,20220325,000000,8.75,8.9,8.65,8.65,6815,0
+FEIM.US,D,20220328,000000,8.7162,8.7162,8.4,8.675,1907,0
+FEIM.US,D,20220329,000000,8.71,8.77,8.59,8.65,12942,0
+FEIM.US,D,20220330,000000,8.65,8.65,8.5998,8.61,11130,0
+FEIM.US,D,20220331,000000,8.5193,8.9,8.5193,8.7,11727,0
+FEIM.US,D,20220401,000000,8.71,8.94,8.31,8.31,2476,0
+FEIM.US,D,20220404,000000,8.45,9.75,8.3,8.49,102066,0
+FEIM.US,D,20220405,000000,8.55,8.78,8.51,8.65,16754,0
+FEIM.US,D,20220406,000000,8.87,8.9599,8.61,8.94,9375,0
+FEIM.US,D,20220407,000000,8.52,8.65,8.5,8.65,2479,0
+FEIM.US,D,20220411,000000,8.58,8.7027,8.31,8.44,4179,0
+FEIM.US,D,20220412,000000,8.56,8.7,8.56,8.7,843,0
+FEIM.US,D,20220413,000000,8.53,8.53,8.53,8.53,407,0
+FEIM.US,D,20220414,000000,8.635,8.635,8.31,8.31,4353,0
+FEIM.US,D,20220418,000000,8.5824,8.59,8.3,8.35,3142,0
+FEIM.US,D,20220419,000000,8.37,8.445,8.36,8.36,1677,0
+FEIM.US,D,20220420,000000,8.4,8.93,8.255,8.39,7096,0
+FEIM.US,D,20220421,000000,8.26,8.39,8.26,8.355,3940,0
+FEIM.US,D,20220422,000000,8.35,8.35,8.28,8.28,709,0
+FEIM.US,D,20220425,000000,8.06,8.3,7.68,7.68,36865,0
+FEIM.US,D,20220426,000000,7.92,8,7.71,7.73,9569,0
+FEIM.US,D,20220427,000000,8,8,8,8,403,0
+FEIM.US,D,20220428,000000,7.8277,8.0435,7.8277,8.0435,1636,0
+FEIM.US,D,20220429,000000,7.99,8.15,7.74,8.11,6032,0
+FEIM.US,D,20220502,000000,8.02,8.02,7.73,7.73,1422,0
+FEIM.US,D,20220503,000000,7.98,8,7.73,7.73,775,0
+FEIM.US,D,20220504,000000,7.75,7.95,7.75,7.93,1491,0
+FEIM.US,D,20220505,000000,7.85,7.85,7.67,7.705,1143,0
+FEIM.US,D,20220506,000000,7.67,7.67,7.6018,7.6018,1198,0
+FEIM.US,D,20220509,000000,7.59,7.59,7.38,7.38,1085,0
+FEIM.US,D,20220510,000000,7.4,7.4543,7.35,7.4543,30531,0
+FEIM.US,D,20220511,000000,7.45,7.45,7.45,7.45,559,0
+FEIM.US,D,20220512,000000,7.3472,7.3472,7.3472,7.3472,478,0
+FEIM.US,D,20220513,000000,7.4,7.58,7.1838,7.58,24289,0
+FEIM.US,D,20220516,000000,7.49,7.5,7.2,7.2,4157,0
+FEIM.US,D,20220517,000000,7.33,7.63,7.33,7.41,1629,0
+FEIM.US,D,20220518,000000,7.67,7.67,7.585,7.65,927,0
+FEIM.US,D,20220519,000000,7.66,7.7,7.35,7.69,5106,0
+FEIM.US,D,20220520,000000,7.8882,7.8882,7.53,7.53,1216,0
+FEIM.US,D,20220523,000000,7.7,7.7,7.5101,7.5101,689,0
+FEIM.US,D,20220524,000000,7.52,7.52,7.52,7.52,592,0
+FEIM.US,D,20220525,000000,7.6371,7.6371,7.52,7.53,528,0
+FEIM.US,D,20220526,000000,7.5201,7.5201,7.33,7.33,2687,0
+FEIM.US,D,20220527,000000,7.5967,7.5967,7.5,7.5,2827,0
+FEIM.US,D,20220531,000000,7.5482,7.87,7.5482,7.87,747,0
+FEIM.US,D,20220601,000000,7.73,7.75,7.39,7.39,1889,0
+FEIM.US,D,20220602,000000,7.64,7.64,7.5,7.5,1301,0
+FEIM.US,D,20220603,000000,7.8572,7.8572,7.8572,7.8572,477,0
+FEIM.US,D,20220606,000000,7.85,7.85,7.52,7.7712,1097,0
+FEIM.US,D,20220607,000000,7.51,7.59,7,7.2,211075,0
+FEIM.US,D,20220608,000000,7.29,7.425,7.11,7.35,10793,0
+FEIM.US,D,20220609,000000,7.15,7.15,7.15,7.15,412,0
+FEIM.US,D,20220610,000000,7.15,7.4118,7.15,7.16,3370,0
+FEIM.US,D,20220613,000000,7.14,7.15,7.05,7.05,1509,0
+FEIM.US,D,20220614,000000,7.01,7.01,7,7,1849,0
+FEIM.US,D,20220615,000000,7.05,7.2436,6.98,7.06,3864,0
+FEIM.US,D,20220616,000000,7,7.2,6.99,7.05,1683,0
+FEIM.US,D,20220617,000000,7.05,7.17,7.05,7.17,1284,0
+FEIM.US,D,20220621,000000,7.3,7.34,7.2,7.33,1386,0
+FEIM.US,D,20220622,000000,7.35,7.36,7.05,7.36,4286,0
+FEIM.US,D,20220623,000000,7,7.29,6.99,6.99,907,0
+FEIM.US,D,20220624,000000,7.71,7.71,7.07,7.08,1505,0
+FEIM.US,D,20220627,000000,6.98,6.98,6.98,6.98,561,0
+FEIM.US,D,20220628,000000,7.15,7.15,6.8,6.85,4225,0
+FEIM.US,D,20220629,000000,6.82,6.82,6.82,6.82,248,0
+FEIM.US,D,20220630,000000,7.05,7.3,7,7.3,6045,0
+FEIM.US,D,20220701,000000,7.17,7.18,7.17,7.18,377,0
+FEIM.US,D,20220705,000000,7.18,7.18,7.01,7.01,1959,0
+FEIM.US,D,20220706,000000,7.03,7.18,7.03,7.04,2141,0
+FEIM.US,D,20220707,000000,7.05,7.19,7.05,7.1675,3618,0
+FEIM.US,D,20220711,000000,7.13,7.18,7.05,7.05,670,0
+FEIM.US,D,20220712,000000,7.2,7.26,7.03,7.03,3156,0
+FEIM.US,D,20220713,000000,7.24,7.25,7.15,7.15,3432,0
+FEIM.US,D,20220714,000000,6.48,6.4911,5.9,6.13,58673,0
+FEIM.US,D,20220715,000000,6.03,6.4828,6.03,6.25,2913,0
+FEIM.US,D,20220718,000000,6.2,6.3,6.05,6.1,2979,0
+FEIM.US,D,20220719,000000,6.07,6.165,6.05,6.1,7524,0
+FEIM.US,D,20220720,000000,6.1,6.156,6.1,6.13,13602,0
+FEIM.US,D,20220721,000000,6.13,6.32,6.13,6.32,4734,0
+FEIM.US,D,20220722,000000,6.26,6.36,6.15,6.15,2915,0
+FEIM.US,D,20220725,000000,6.31,6.34,6.14,6.18,4532,0
+FEIM.US,D,20220726,000000,6.2626,6.38,6.07,6.15,3048,0
+FEIM.US,D,20220727,000000,6.455,6.52,6.35,6.52,5763,0
+FEIM.US,D,20220728,000000,6.43,6.43,6.17,6.37,4647,0
+FEIM.US,D,20220729,000000,6.5,6.79,6.5,6.6,6932,0
+FEIM.US,D,20220801,000000,6.5,6.71,6.5,6.56,8395,0
+FEIM.US,D,20220802,000000,6.52,6.53,6.5,6.5,2158,0
+FEIM.US,D,20220803,000000,6.35,6.6,6.35,6.54,5204,0
+FEIM.US,D,20220804,000000,6.55,6.6899,6.46,6.5,4383,0
+FEIM.US,D,20220805,000000,6.475,6.51,6.45,6.5,1696,0
+FEIM.US,D,20220808,000000,6.55,6.65,6.55,6.57,1593,0
+FEIM.US,D,20220809,000000,6.57,6.63,6.5,6.5,7295,0
+FEIM.US,D,20220810,000000,6.52,6.61,6.5,6.5,37637,0
+FEIM.US,D,20220811,000000,6.58,6.58,6.5,6.58,1484,0
+FEIM.US,D,20220812,000000,6.5,6.56,6.5,6.5,2021,0
+FEIM.US,D,20220815,000000,6.5,6.5,6.5,6.5,892,0
+FEIM.US,D,20220816,000000,6.5,6.55,6.45,6.5,22010,0
+FEIM.US,D,20220817,000000,6.5,6.5,6.37,6.395,10989,0
+FEIM.US,D,20220818,000000,6.45,6.45,6.26,6.33,3893,0
+FEIM.US,D,20220819,000000,6.33,6.4,6.2,6.2,13697,0
+FEIM.US,D,20220822,000000,6.2,6.29,6.18,6.18,6917,0
+FEIM.US,D,20220823,000000,6.27,6.48,6.27,6.47,1090,0
+FEIM.US,D,20220824,000000,6.41,6.67,6.335,6.67,12608,0
+FEIM.US,D,20220825,000000,6.4504,6.745,6.4504,6.74,1060,0
+FEIM.US,D,20220826,000000,6.57,6.73,6.37,6.69,7334,0
+FEIM.US,D,20220829,000000,6.48,6.55,6.36,6.51,16673,0
+FEIM.US,D,20220830,000000,6.38,6.55,6.37,6.5,5409,0
+FEIM.US,D,20220831,000000,6.5785,6.64,6.37,6.49,2361,0
+FEIM.US,D,20220901,000000,6.4,6.4,6.31,6.4,2593,0
+FEIM.US,D,20220902,000000,6.32,6.32,6.3,6.3,532,0
+FEIM.US,D,20220906,000000,6.11,6.72,6.1,6.1,14872,0
+FEIM.US,D,20220907,000000,6.1,6.195,6.1,6.15,4377,0
+FEIM.US,D,20220908,000000,6.1,6.2,6.1,6.2,3147,0
+FEIM.US,D,20220909,000000,6.1601,6.22,6.1601,6.19,3026,0
+FEIM.US,D,20220912,000000,6.15,6.16,6.15,6.16,2284,0
+FEIM.US,D,20220913,000000,6.15,6.1734,6.05,6.1,4887,0
+FEIM.US,D,20220914,000000,6,6,5.3,5.5,72204,0
+FEIM.US,D,20220915,000000,5.5,5.915,5.31,5.71,8806,0
+FEIM.US,D,20220916,000000,5.61,5.775,5.57,5.74,29175,0
+FEIM.US,D,20220919,000000,5.65,5.8,5.65,5.8,4303,0
+FEIM.US,D,20220920,000000,5.8,6.13,5.665,6.13,5303,0
+FEIM.US,D,20220921,000000,6.1,6.1,5.8601,6.05,7978,0
+FEIM.US,D,20220922,000000,5.7801,6.01,5.7801,6.01,9951,0
+FEIM.US,D,20220923,000000,5.6183,5.83,5.6183,5.72,3195,0
+FEIM.US,D,20220926,000000,5.7,5.7,5.55,5.55,3537,0
+FEIM.US,D,20220927,000000,5.51,5.55,5.465,5.55,4978,0
+FEIM.US,D,20220928,000000,5.57,5.5797,5.515,5.55,6177,0
+FEIM.US,D,20220929,000000,5.82,5.82,5.48,5.57,4002,0
+FEIM.US,D,20220930,000000,5.705,5.87,5.59,5.75,20552,0
+FEIM.US,D,20221003,000000,5.57,5.65,5.45,5.6,2455,0
+FEIM.US,D,20221004,000000,5.62,5.8756,5.3,5.7,15753,0
+FEIM.US,D,20221005,000000,5.6875,5.79,5.4,5.4,21782,0
+FEIM.US,D,20221006,000000,5.46,5.505,5.31,5.43,12285,0
+FEIM.US,D,20221007,000000,5.3485,5.415,5.02,5.24,24700,0
+FEIM.US,D,20221010,000000,5.03,5.18,5.03,5.05,1371,0
+FEIM.US,D,20221011,000000,5.07,5.24,5.03,5.04,5692,0
+FEIM.US,D,20221012,000000,5.07,5.11,5.05,5.11,1422,0
+FEIM.US,D,20221013,000000,4.9419,5.18,4.9419,5.18,30240,0
+FEIM.US,D,20221014,000000,4.98,5.08,4.98,5.08,1864,0
+FEIM.US,D,20221017,000000,5.03,5.24,4.96,5.05,4100,0
+FEIM.US,D,20221018,000000,5.05,5.05,5.05,5.05,1171,0
+FEIM.US,D,20221019,000000,5.1,5.1,4.97,4.97,1715,0
+FEIM.US,D,20221020,000000,4.95,4.98,4.95,4.98,834,0
+FEIM.US,D,20221021,000000,4.98,5.0826,4.98,5,9007,0
+FEIM.US,D,20221024,000000,5,5.1699,5,5,1777,0
+FEIM.US,D,20221025,000000,5,5.04,5,5,3018,0
+FEIM.US,D,20221026,000000,4.9911,5.09,4.9241,5,9044,0
+FEIM.US,D,20221027,000000,5.11,5.195,5.03,5.07,6403,0
+FEIM.US,D,20221028,000000,5.1,5.38,5.1,5.35,2622,0
+FEIM.US,D,20221031,000000,5.4297,5.4297,5.15,5.15,11363,0
+FEIM.US,D,20221101,000000,5.18,5.26,5.18,5.25,4886,0
+FEIM.US,D,20221102,000000,5.25,5.25,5.25,5.25,707,0
+FEIM.US,D,20221103,000000,5.325,5.325,5.25,5.25,706,0
+FEIM.US,D,20221104,000000,5.2366,5.25,5.2366,5.25,667,0
+FEIM.US,D,20221107,000000,5.2237,5.25,5.2237,5.25,2028,0
+FEIM.US,D,20221108,000000,5.25,5.265,5.25,5.26,11657,0
+FEIM.US,D,20221109,000000,5.25,5.31,5.25,5.31,4406,0
+FEIM.US,D,20221110,000000,5.31,5.3869,5.2,5.32,10808,0
+FEIM.US,D,20221111,000000,5.37,5.37,5.3,5.3,6682,0
+FEIM.US,D,20221114,000000,5.26,5.41,5.25,5.38,16271,0
+FEIM.US,D,20221115,000000,5.35,5.3754,5.35,5.3754,816,0
+FEIM.US,D,20221116,000000,5.35,5.405,5.35,5.385,2766,0
+FEIM.US,D,20221117,000000,5.38,5.42,5.35,5.3501,18871,0
+FEIM.US,D,20221118,000000,5.38,5.45,5.25,5.25,2000,0
+FEIM.US,D,20221121,000000,5.315,5.315,5.21,5.25,1985,0
+FEIM.US,D,20221122,000000,5.42,5.52,5.3,5.3,7960,0
+FEIM.US,D,20221123,000000,5.32,5.5,5.32,5.43,7887,0
+FEIM.US,D,20221128,000000,5.6,5.96,5.6,5.71,9644,0
+FEIM.US,D,20221129,000000,5.52,5.95,5.51,5.88,5803,0
+FEIM.US,D,20221130,000000,5.64,5.96,5.64,5.96,2507,0
+FEIM.US,D,20221201,000000,5.92,5.92,5.9,5.9,539,0
+FEIM.US,D,20221202,000000,5.75,5.77,5.64,5.73,1998,0
+FEIM.US,D,20221205,000000,5.6,5.6113,5.58,5.58,1142,0
+FEIM.US,D,20221206,000000,5.2865,5.505,5.2865,5.3,3777,0
+FEIM.US,D,20221207,000000,5.2,5.27,5.2,5.25,17388,0
+FEIM.US,D,20221208,000000,5.19,5.71,5.19,5.4,17376,0
+FEIM.US,D,20221209,000000,5.41,5.64,5.25,5.25,6297,0
+FEIM.US,D,20221212,000000,5.17,5.41,5.12,5.25,8933,0
+FEIM.US,D,20221213,000000,5.15,5.25,5.12,5.2337,1692,0
+FEIM.US,D,20221214,000000,5.19,5.19,5.19,5.19,923,0
+FEIM.US,D,20221215,000000,5.12,5.23,5.12,5.23,3819,0
+FEIM.US,D,20221216,000000,5.2,5.65,5.1937,5.65,14787,0
+FEIM.US,D,20221219,000000,5.65,5.65,5.25,5.4,10503,0
+FEIM.US,D,20221220,000000,5.3816,5.39,5.24,5.32,22117,0
+FEIM.US,D,20221221,000000,6,6.18,5.725,6.01,69572,0
+FEIM.US,D,20221222,000000,5.84,6.25,5.84,6.13,15793,0
+FEIM.US,D,20221223,000000,6.23,6.36,6.1375,6.3299,12802,0
+FEIM.US,D,20221227,000000,6.4,6.4,6.03,6.115,7916,0
+FEIM.US,D,20221228,000000,6.42,6.45,6.25,6.34,13689,0
+FEIM.US,D,20221229,000000,6.44,7.38,6.44,6.95,41993,0
+FEIM.US,D,20221230,000000,6.9,7.05,6.75,7.05,32790,0
+FEIM.US,D,20230103,000000,7.1,7.4153,7.017,7.08,34795,0
+FEIM.US,D,20230104,000000,7.08,7.14,6.9772,7.06,86477,0
+FEIM.US,D,20230105,000000,6.41,6.41,5.6559,6.1,32268,0
+FEIM.US,D,20230106,000000,6.1,6.31,5.9173,6.06,4839,0
+FEIM.US,D,20230109,000000,5.77,5.955,5.77,5.85,13361,0
+FEIM.US,D,20230110,000000,5.96,5.9874,5.85,5.85,2895,0
+FEIM.US,D,20230111,000000,5.96,5.96,5.89,5.9,5060,0
+FEIM.US,D,20230112,000000,5.88,6.07,5.88,5.98,6268,0
+FEIM.US,D,20230113,000000,6,6.255,5.97,5.98,6518,0
+FEIM.US,D,20230117,000000,5.9225,5.9225,5.83,5.9,1736,0
+FEIM.US,D,20230118,000000,5.84,5.99,5.84,5.95,5623,0
+FEIM.US,D,20230119,000000,5.8699,5.8699,5.84,5.84,990,0
+FEIM.US,D,20230120,000000,6,6.0531,5.8201,6.0531,1968,0
+FEIM.US,D,20230123,000000,5.79,5.92,5.68,5.7,19033,0
+FEIM.US,D,20230124,000000,5.7,5.82,5.69,5.8,8464,0
+FEIM.US,D,20230125,000000,6.115,6.115,5.8,6.035,13102,0
+FEIM.US,D,20230126,000000,6.2869,6.69,6.0056,6.5,37131,0
+FEIM.US,D,20230127,000000,7.09,7.38,6.1,6.12,49717,0
+FEIM.US,D,20230130,000000,6.25,6.25,5.8361,5.91,8238,0
+FEIM.US,D,20230131,000000,5.4,6.0253,5.4,6,16299,0
+FEIM.US,D,20230201,000000,5.9,5.95,5.9,5.95,3666,0
+FEIM.US,D,20230202,000000,6.1,6.1,5.99,6.01,2973,0
+FEIM.US,D,20230203,000000,6.0622,6.13,6.01,6.01,2610,0
+FEIM.US,D,20230206,000000,6.14,6.25,6.14,6.15,12738,0
+FEIM.US,D,20230207,000000,6.08,6.08,6.01,6.01,2867,0
+FEIM.US,D,20230208,000000,6.0145,6.15,6.0145,6.11,6772,0
+FEIM.US,D,20230209,000000,6.15,6.17,6.07,6.16,5476,0
+FEIM.US,D,20230210,000000,6.105,6.25,6,6.13,11116,0
+FEIM.US,D,20230213,000000,6.184,6.21,6.12,6.15,2565,0
+FEIM.US,D,20230214,000000,6.03,6.03,6.0187,6.02,693,0
+FEIM.US,D,20230215,000000,6.23,6.37,6.22,6.25,6390,0
+FEIM.US,D,20230216,000000,6.02,6.02,6.02,6.02,9460,0
+FEIM.US,D,20230217,000000,6.02,6.11,5.85,6.11,17391,0
+FEIM.US,D,20230221,000000,6.204,6.204,6,6,4661,0
+FEIM.US,D,20230222,000000,6.01,6.05,6,6.05,2942,0
+FEIM.US,D,20230223,000000,6,6.28,6,6.28,8640,0
+FEIM.US,D,20230224,000000,6.07,6.25,6.06,6.25,1169,0
+FEIM.US,D,20230227,000000,6.215,6.22,6.215,6.22,706,0
+FEIM.US,D,20230228,000000,6.285,6.37,6.285,6.32,18407,0
+FEIM.US,D,20230301,000000,6.4643,6.6777,6.42,6.56,9747,0
+FEIM.US,D,20230302,000000,6.4,6.63,6.4,6.55,43033,0
+FEIM.US,D,20230303,000000,6.53,6.53,6.4,6.5237,2824,0
+FEIM.US,D,20230306,000000,6.488,6.5,6.3672,6.4,5142,0
+FEIM.US,D,20230307,000000,6.4183,6.58,6.26,6.26,1407,0
+FEIM.US,D,20230308,000000,6.2551,6.58,6.2551,6.58,809,0
+FEIM.US,D,20230309,000000,6.47,6.66,6.47,6.63,3491,0
+FEIM.US,D,20230310,000000,6.735,6.85,6.66,6.85,59114,0
+FEIM.US,D,20230313,000000,6.76,6.98,6.3348,6.82,6105,0
+FEIM.US,D,20230314,000000,7,7,6.76,6.9,6967,0
+FEIM.US,D,20230315,000000,6.98,6.98,6.75,6.77,5879,0
+FEIM.US,D,20230316,000000,6.66,6.97,6.56,6.97,5033,0
+FEIM.US,D,20230317,000000,6.8,6.8,6.53,6.53,27398,0
+FEIM.US,D,20230320,000000,6.66,6.66,6.5,6.55,10572,0
+FEIM.US,D,20230321,000000,6.55,6.5566,6.5,6.5,1205,0
+FEIM.US,D,20230322,000000,6.87,6.8899,6.53,6.67,13287,0
+FEIM.US,D,20230323,000000,6.57,6.67,6.4784,6.52,3852,0
+FEIM.US,D,20230324,000000,6.45,6.74,6.425,6.5,1952,0
+FEIM.US,D,20230327,000000,6.51,6.72,6.49,6.51,1660,0
+FEIM.US,D,20230328,000000,6.63,6.63,6.49,6.5,6266,0
+FEIM.US,D,20230329,000000,6.623,6.69,6.62,6.62,1083,0
+FEIM.US,D,20230330,000000,6.66,6.87,6.66,6.7,9579,0
+FEIM.US,D,20230331,000000,6.85,6.89,6.7,6.89,4079,0
+FEIM.US,D,20230403,000000,6.8,6.8,6.3346,6.66,4008,0
+FEIM.US,D,20230404,000000,6.59,6.75,6.56,6.56,1651,0
+FEIM.US,D,20230405,000000,6.5165,6.79,6.5154,6.79,4790,0
+FEIM.US,D,20230406,000000,6.7648,6.89,6.7648,6.79,2742,0
+FEIM.US,D,20230410,000000,6.75,6.75,6.62,6.62,758,0
+FEIM.US,D,20230411,000000,6.6,6.9,6.6,6.75,11574,0
+FEIM.US,D,20230412,000000,6.9,7.1,6.9,6.99,4287,0
+FEIM.US,D,20230413,000000,7.03,7.03,6.835,6.85,1628,0
+FEIM.US,D,20230414,000000,6.7435,6.892,6.66,6.69,4437,0
+FEIM.US,D,20230417,000000,6.58,7.0999,6.58,6.7,1641,0
+FEIM.US,D,20230418,000000,6.96,6.98,6.85,6.9,5887,0
+FEIM.US,D,20230419,000000,6.82,6.96,6.7899,6.8,8502,0
+FEIM.US,D,20230420,000000,7.09,7.09,6.85,7.04,6375,0
+FEIM.US,D,20230421,000000,7.0641,7.0693,6.9,6.91,3781,0
+FEIM.US,D,20230424,000000,7.1,7.1,6.83,6.83,5009,0
+FEIM.US,D,20230426,000000,6.76,6.76,6.7266,6.76,1615,0
+FEIM.US,D,20230427,000000,6.6301,6.995,6.63,6.99,3717,0
+FEIM.US,D,20230428,000000,7.06,7.06,6.5101,6.535,16813,0
+FEIM.US,D,20230501,000000,6.56,6.57,6.51,6.51,1838,0
+FEIM.US,D,20230502,000000,6.51,6.9,6.5,6.59,3926,0
+FEIM.US,D,20230503,000000,6.98,6.98,6.61,6.8,18668,0
+FEIM.US,D,20230504,000000,6.63,6.65,6.63,6.65,977,0
+FEIM.US,D,20230505,000000,6.61,6.86,6.6,6.63,4533,0
+FEIM.US,D,20230508,000000,6.51,6.51,6.51,6.51,308,0
+FEIM.US,D,20230509,000000,6.56,6.6,6.56,6.6,397,0
+FEIM.US,D,20230510,000000,6.75,6.75,6.55,6.6,924,0
+FEIM.US,D,20230511,000000,6.51,6.62,6.51,6.62,523,0
+FEIM.US,D,20230512,000000,6.55,6.55,6.55,6.55,179,0
+FEIM.US,D,20230515,000000,6.6141,6.68,6.6,6.6,2360,0
+FEIM.US,D,20230516,000000,6.58,6.96,6.58,6.96,688,0
+FEIM.US,D,20230517,000000,6.5501,6.88,6.5501,6.88,4321,0
+FEIM.US,D,20230518,000000,6.62,6.75,6.62,6.75,844,0
+FEIM.US,D,20230519,000000,6.75,6.75,6.75,6.75,1367,0
+FEIM.US,D,20230522,000000,6.58,6.75,6.5573,6.7,13230,0
+FEIM.US,D,20230523,000000,6.7384,6.92,6.65,6.65,1356,0
+FEIM.US,D,20230524,000000,6.75,6.89,6.73,6.87,6626,0
+FEIM.US,D,20230525,000000,6.57,6.9,6.57,6.8,901,0
+FEIM.US,D,20230526,000000,6.65,6.7,6.55,6.62,2410,0
+FEIM.US,D,20230530,000000,6.53,6.62,6.53,6.62,1680,0
+FEIM.US,D,20230531,000000,6.55,6.85,6.55,6.55,4681,0
+FEIM.US,D,20230601,000000,6.67,6.67,6.59,6.65,1699,0
+FEIM.US,D,20230602,000000,6.57,6.975,6.57,6.6,1158,0
+FEIM.US,D,20230606,000000,6.6241,6.6241,6.55,6.55,1064,0
+FEIM.US,D,20230607,000000,6.66,6.72,6.51,6.52,2972,0
+FEIM.US,D,20230608,000000,6.58,6.61,6.51,6.51,4796,0
+FEIM.US,D,20230609,000000,6.53,6.65,6.51,6.51,1717,0
+FEIM.US,D,20230612,000000,6.44,6.44,6.44,6.44,514,0
+FEIM.US,D,20230613,000000,6.5101,6.5433,6.5,6.5,2414,0
+FEIM.US,D,20230614,000000,6.575,6.575,6.5,6.5,2461,0
+FEIM.US,D,20230615,000000,6.7999,6.7999,6.7999,6.7999,220,0
+FEIM.US,D,20230616,000000,6.55,6.96,6.55,6.84,1116,0
+FEIM.US,D,20230620,000000,6.62,6.62,6.62,6.62,573,0
+FEIM.US,D,20230622,000000,6.88,6.88,6.45,6.45,329,0
+FEIM.US,D,20230627,000000,6.5,6.5,6.5,6.5,1077,0
+FEIM.US,D,20230628,000000,6.5415,6.55,6.5415,6.55,1566,0
+FEIM.US,D,20230629,000000,6.4501,6.55,6.45,6.45,13631,0
+FEIM.US,D,20230630,000000,6.6,6.73,6.51,6.62,8033,0
+FEIM.US,D,20230703,000000,6.66,6.66,6.5,6.5,1233,0
+FEIM.US,D,20230705,000000,6.5,6.7,6.5,6.6,1841,0
+FEIM.US,D,20230706,000000,6.69,6.69,6.595,6.595,240,0
+FEIM.US,D,20230707,000000,6.55,6.65,6.55,6.65,309,0
+FEIM.US,D,20230710,000000,6.5,6.5,6.5,6.5,1073,0
+FEIM.US,D,20230711,000000,6.63,6.63,6.5,6.5,1026,0
+FEIM.US,D,20230712,000000,6.81,6.81,6.22,6.47,3763,0
+FEIM.US,D,20230713,000000,6.63,6.75,6.39,6.39,11031,0
+FEIM.US,D,20230714,000000,7.1,7.25,6.82,7.05,115672,0
+FEIM.US,D,20230717,000000,7.11,7.11,7,7,40387,0
+FEIM.US,D,20230718,000000,7,7.1,7,7.1,5445,0
+FEIM.US,D,20230719,000000,7.09,7.0999,7.01,7.09,9302,0
+FEIM.US,D,20230720,000000,7.11,7.11,7,7.05,3453,0
+FEIM.US,D,20230721,000000,7.06,7.06,6.8,6.8,42374,0
+FEIM.US,D,20230724,000000,6.8,7.0779,6.8,6.8868,13915,0
+FEIM.US,D,20230725,000000,6.83,6.98,6.79,6.81,12326,0
+FEIM.US,D,20230726,000000,6.85,7.04,6.85,6.98,11961,0
+FEIM.US,D,20230727,000000,6.82,7.04,6.82,7.01,2811,0
+FEIM.US,D,20230728,000000,7,7.02,6.7804,6.96,2218,0
+FEIM.US,D,20230731,000000,6.89,7.02,6.8001,6.91,5398,0
+FEIM.US,D,20230801,000000,7.0199,7.185,6.92,7,11388,0
+FEIM.US,D,20230802,000000,6.9201,6.9201,6.92,6.92,1136,0
+FEIM.US,D,20230803,000000,6.82,6.82,6.82,6.82,441,0
+FEIM.US,D,20230804,000000,6.925,6.94,6.918,6.94,873,0
+FEIM.US,D,20230807,000000,6.75,6.8,6.75,6.8,1480,0
+FEIM.US,D,20230808,000000,6.8,6.8,6.7,6.7,1262,0
+FEIM.US,D,20230809,000000,6.67,6.98,6.61,6.98,2044,0
+FEIM.US,D,20230810,000000,6.8,7,6.8,6.92,3452,0
+FEIM.US,D,20230811,000000,6.8,6.9999,6.68,6.9,3859,0
+FEIM.US,D,20230814,000000,6.8999,6.8999,6.69,6.69,2633,0
+FEIM.US,D,20230815,000000,6.7,6.8051,6.53,6.55,6642,0
+FEIM.US,D,20230816,000000,6.65,6.76,6.65,6.76,602,0
+FEIM.US,D,20230817,000000,6.4001,6.7019,6.4001,6.7019,724,0
+FEIM.US,D,20230818,000000,6.61,6.65,6.42,6.42,1985,0
+FEIM.US,D,20230821,000000,6.63,6.63,6.45,6.45,802,0
+FEIM.US,D,20230822,000000,6.41,6.5174,6.41,6.5174,689,0
+FEIM.US,D,20230823,000000,6.57,6.57,6.57,6.57,522,0
+FEIM.US,D,20230824,000000,6.5046,6.57,6.35,6.57,3620,0
+FEIM.US,D,20230825,000000,6.42,6.42,6.42,6.42,142,0
+FEIM.US,D,20230828,000000,6.56,6.56,6.35,6.4999,539,0
+FEIM.US,D,20230829,000000,6.56,6.57,6.46,6.5,6782,0
+FEIM.US,D,20230830,000000,6.4534,6.685,6.43,6.52,5399,0
+FEIM.US,D,20230831,000000,6.54,6.87,6.54,6.61,8472,0
+FEIM.US,D,20230901,000000,6.83,6.83,6.57,6.6,2141,0
+FEIM.US,D,20230905,000000,6.5001,6.6445,6.5001,6.6402,2124,0
+FEIM.US,D,20230906,000000,6.645,6.7347,6.645,6.67,729,0
+FEIM.US,D,20230907,000000,6.5,6.6168,6.5,6.55,1035,0
+FEIM.US,D,20230908,000000,6.4,6.7217,6.4,6.6412,1739,0
+FEIM.US,D,20230911,000000,6.55,6.5783,6.4,6.41,2449,0
+FEIM.US,D,20230912,000000,6.44,6.68,6.36,6.36,2904,0
+FEIM.US,D,20230913,000000,6.73,6.79,6.45,6.48,20531,0
+FEIM.US,D,20230914,000000,6.6,6.695,6.5,6.57,88425,0
+FEIM.US,D,20230915,000000,6.91,7.2999,6.85,7.13,137655,0
+FEIM.US,D,20230918,000000,7.02,7.25,6.91,7.05,40515,0
+FEIM.US,D,20230919,000000,7.17,7.17,6.94,7.05,15942,0
+FEIM.US,D,20230920,000000,7.05,7.19,6.798,7,54335,0
+FEIM.US,D,20230921,000000,6.96,7.0613,6.89,6.97,23571,0
+FEIM.US,D,20230922,000000,7.02,7.12,6.53,6.72,24397,0
+FEIM.US,D,20230925,000000,6.98,7.1,6.78,6.78,7953,0
+FEIM.US,D,20230926,000000,6.78,6.99,6.7,6.79,11660,0
+FEIM.US,D,20230927,000000,6.9035,6.9035,6.81,6.81,5995,0
+FEIM.US,D,20230928,000000,6.8561,6.98,6.8,6.82,30823,0
+FEIM.US,D,20230929,000000,6.78,6.95,6.78,6.94,7666,0
+FEIM.US,D,20231002,000000,7.01,7.18,6.9,6.9,8719,0
+FEIM.US,D,20231003,000000,7.01,7.1,6.91,6.92,25484,0
+FEIM.US,D,20231004,000000,6.94,7.09,6.94,6.96,4630,0
+FEIM.US,D,20231005,000000,7.0642,7.08,6.9825,7.06,6776,0
+FEIM.US,D,20231006,000000,7,7.05,6.93,6.93,1997,0
+FEIM.US,D,20231009,000000,7.04,7.315,6.99,7.1,26531,0
+FEIM.US,D,20231010,000000,7.345,7.5,7.11,7.3,185467,0
+FEIM.US,D,20231011,000000,7.2863,7.4999,7.21,7.38,18323,0
+FEIM.US,D,20231012,000000,7.2001,7.47,7.2001,7.47,13485,0
+FEIM.US,D,20231013,000000,7.41,7.41,7.15,7.16,13766,0
+FEIM.US,D,20231016,000000,7.43,7.9574,7.38,7.63,97205,0
+FEIM.US,D,20231017,000000,7.89,7.9,7.592,7.68,24362,0
+FEIM.US,D,20231018,000000,7.85,7.95,7.56,7.65,22284,0
+FEIM.US,D,20231019,000000,7.5101,7.8,7.5001,7.53,5586,0
+FEIM.US,D,20231020,000000,7.64,7.7728,7.49,7.62,7183,0
+FEIM.US,D,20231023,000000,7.6,7.6,7.4,7.4,7187,0
+FEIM.US,D,20231024,000000,7.3605,7.51,7.17,7.42,9376,0
+FEIM.US,D,20231025,000000,7.35,7.56,7.2747,7.5,5098,0
+FEIM.US,D,20231026,000000,7.61,7.678,7.32,7.5787,3551,0
+FEIM.US,D,20231027,000000,7.48,7.6872,7.2089,7.6,5053,0
+FEIM.US,D,20231030,000000,7.7372,7.7372,7.325,7.5596,4172,0
+FEIM.US,D,20231031,000000,7.58,7.6699,7.35,7.46,17425,0
+FEIM.US,D,20231101,000000,7.5737,7.69,7.2,7.31,48027,0
+FEIM.US,D,20231102,000000,7.455,7.69,7.4,7.5111,5972,0
+FEIM.US,D,20231103,000000,7.75,7.75,7.46,7.55,6162,0
+FEIM.US,D,20231106,000000,7.55,7.55,7.28,7.33,4468,0
+FEIM.US,D,20231107,000000,7.27,7.5498,7.27,7.35,19222,0
+FEIM.US,D,20231108,000000,7.36,7.55,7.2401,7.29,16037,0
+FEIM.US,D,20231109,000000,7.2553,7.5643,7.21,7.55,30300,0
+FEIM.US,D,20231110,000000,7.67,7.67,7.31,7.67,5455,0
+FEIM.US,D,20231113,000000,7.5,7.835,7.5,7.52,23535,0
+FEIM.US,D,20231114,000000,7.65,7.65,7.4101,7.53,14009,0
+FEIM.US,D,20231115,000000,7.86,8.2518,7.83,7.95,71544,0
+FEIM.US,D,20231116,000000,8.18,8.25,7.96,8.14,63471,0
+FEIM.US,D,20231117,000000,8.19,8.4933,8.04,8.4,71864,0
+FEIM.US,D,20231120,000000,8.43,8.62,8.1211,8.28,72751,0
+FEIM.US,D,20231121,000000,8.99,9.2199,8.7,9.04,141653,0
+FEIM.US,D,20231122,000000,9.24,11.41,8.955,9,30283,0
+FEIM.US,D,20231124,000000,8.92,9.3,8.92,9.16,29996,0
+FEIM.US,D,20231127,000000,9.44,9.44,9.18,9.18,41301,0
+FEIM.US,D,20231128,000000,9.55,9.75,9.42,9.7,101432,0
+FEIM.US,D,20231129,000000,9.69,9.84,9.59,9.8,90550,0
+FEIM.US,D,20231130,000000,9.69,9.88,9.69,9.87,24600,0
+FEIM.US,D,20231201,000000,9.91,10.5499,9.7883,10.48,68449,0
+FEIM.US,D,20231204,000000,10.24,10.57,10.225,10.425,43043,0
+FEIM.US,D,20231205,000000,10.52,10.72,10.1301,10.58,39202,0
+FEIM.US,D,20231206,000000,10.71,10.71,10.13,10.15,52897,0
+FEIM.US,D,20231207,000000,10.1823,10.52,10.1636,10.45,15406,0
+FEIM.US,D,20231208,000000,10.34,10.58,10.3101,10.42,18964,0
+FEIM.US,D,20231211,000000,10.3,10.47,9.91,9.92,38725,0
+FEIM.US,D,20231212,000000,9.96,10.46,9.7592,10.35,294507,0
+FEIM.US,D,20231213,000000,10.35,10.36,10,10,127735,0
+FEIM.US,D,20231214,000000,10,10.19,9.55,9.84,55177,0
+FEIM.US,D,20231215,000000,9.8,10.0294,9.71,9.94,112276,0
+FEIM.US,D,20231218,000000,9.63,10.24,9.63,10.17,54855,0
+FEIM.US,D,20231219,000000,10.2384,10.43,9.9,9.93,61481,0
+FEIM.US,D,20231220,000000,9.93,10.16,9.8701,9.88,56523,0
+FEIM.US,D,20231221,000000,9.88,10.07,9.88,10.02,29679,0
+FEIM.US,D,20231222,000000,10.005,10.36,9.96,10.3,24168,0
+FEIM.US,D,20231226,000000,10.5,11.17,10.3236,11.07,84662,0
+FEIM.US,D,20231227,000000,11.06,11.1862,10.9,11.06,13642,0
+FEIM.US,D,20231228,000000,10.6354,11.05,10.6,10.91,5922,0
+FEIM.US,D,20231229,000000,10.91,11.0832,10.7646,10.95,9436,0
+FEIM.US,D,20240102,000000,10.84,10.84,10.48,10.65,35281,0
+FEIM.US,D,20240103,000000,10.71,10.71,10.29,10.42,9634,0
+FEIM.US,D,20240104,000000,10.28,10.56,9.95,10.31,26108,0
+FEIM.US,D,20240105,000000,10.425,10.5,10.26,10.28,9637,0
+FEIM.US,D,20240108,000000,10.27,10.88,10.15,10.6,20031,0
+FEIM.US,D,20240109,000000,10.21,10.59,10.21,10.5,7617,0
+FEIM.US,D,20240110,000000,10.21,10.74,10.21,10.73,17388,0
+FEIM.US,D,20240111,000000,10.71,10.74,10.435,10.58,6323,0
+FEIM.US,D,20240112,000000,10.51,10.5866,10.475,10.58,5792,0
+FEIM.US,D,20240116,000000,10.67,10.67,10.48,10.48,6702,0
+FEIM.US,D,20240117,000000,10.48,10.55,10.33,10.35,2191,0
+FEIM.US,D,20240118,000000,10.5,10.5,10.35,10.36,4198,0
+FEIM.US,D,20240119,000000,10.39,10.4763,10.3101,10.32,4331,0
+FEIM.US,D,20240122,000000,10.26,10.58,10.26,10.41,8951,0
+FEIM.US,D,20240123,000000,10.3,10.6047,10.25,10.25,15428,0
+FEIM.US,D,20240124,000000,10.3896,10.525,10.1205,10.17,24241,0
+FEIM.US,D,20240125,000000,10.16,10.62,10.16,10.5,17241,0
+FEIM.US,D,20240126,000000,10.49,10.5,10.27,10.27,7111,0
+FEIM.US,D,20240129,000000,10.32,10.36,10.24,10.29,4200,0
+FEIM.US,D,20240130,000000,10.35,10.35,10.02,10.24,53749,0
+FEIM.US,D,20240131,000000,10.2854,10.4934,10.13,10.22,23206,0
+FEIM.US,D,20240201,000000,10.3457,11.04,10.2,10.9,85458,0
+FEIM.US,D,20240202,000000,11.19,11.19,10.7001,11.03,30843,0
+FEIM.US,D,20240205,000000,10.85,11.2,10.7,10.74,32504,0
+FEIM.US,D,20240206,000000,10.79,10.955,10.67,10.75,3104,0
+FEIM.US,D,20240207,000000,10.815,10.8636,10.61,10.62,9683,0
+FEIM.US,D,20240208,000000,10.43,10.75,10.43,10.61,20579,0
+FEIM.US,D,20240209,000000,10.51,10.8999,10.51,10.77,13377,0
+FEIM.US,D,20240212,000000,10.98,11.25,10.66,10.74,36940,0
+FEIM.US,D,20240213,000000,10.46,10.9676,10.45,10.65,27606,0
+FEIM.US,D,20240214,000000,10.7789,11.01,10.66,10.79,19112,0
+FEIM.US,D,20240215,000000,10.68,11.1399,10.68,10.93,51071,0
+FEIM.US,D,20240216,000000,11.02,11.2399,10.75,10.75,32257,0
+FEIM.US,D,20240220,000000,10.7,10.9,10.5201,10.8,42751,0
+FEIM.US,D,20240221,000000,10.84,10.98,10.7601,10.95,26091,0
+FEIM.US,D,20240222,000000,10.905,10.98,10.852,10.98,23026,0
+FEIM.US,D,20240223,000000,10.855,10.89,10.56,10.89,7968,0
+FEIM.US,D,20240226,000000,10.91,10.91,10.75,10.763,20923,0
+FEIM.US,D,20240227,000000,10.98,10.98,10.6674,10.74,34335,0
+FEIM.US,D,20240228,000000,10.81,10.81,10.6,10.71,5823,0
+FEIM.US,D,20240229,000000,10.835,10.9049,10.67,10.73,19645,0
+FEIM.US,D,20240301,000000,10.65,10.9649,10.32,10.66,50761,0
+FEIM.US,D,20240304,000000,10.7,10.86,10.6501,10.84,9345,0
+FEIM.US,D,20240305,000000,10.63,10.71,10.63,10.63,1434,0
+FEIM.US,D,20240306,000000,10.6194,10.84,10.6194,10.63,9302,0
+FEIM.US,D,20240307,000000,10.55,10.81,10.475,10.68,13731,0
+FEIM.US,D,20240308,000000,10.6099,10.65,10.5,10.55,35198,0
+FEIM.US,D,20240311,000000,10.65,10.7005,10.43,10.43,9181,0
+FEIM.US,D,20240312,000000,10.52,10.85,10.52,10.63,26593,0
+FEIM.US,D,20240313,000000,10.84,10.84,10.5234,10.55,3768,0
+FEIM.US,D,20240314,000000,10.5501,10.93,10.55,10.91,47035,0
+FEIM.US,D,20240315,000000,9.97,9.97,9.15,9.8,225274,0
+FEIM.US,D,20240318,000000,9.85,9.9052,9.55,9.6,44083,0
+FEIM.US,D,20240319,000000,9.6,10.2199,9.6,9.89,151000,0
+FEIM.US,D,20240320,000000,9.72,10.5,9.72,10.38,76387,0
+FEIM.US,D,20240321,000000,10.4,11.3454,10.3816,10.73,73241,0
+FEIM.US,D,20240322,000000,10.67,10.67,10.45,10.49,12799,0
+FEIM.US,D,20240325,000000,10.38,10.6069,10.29,10.58,8444,0
+FEIM.US,D,20240326,000000,10.5001,10.8314,10.38,10.38,8203,0
+FEIM.US,D,20240327,000000,10.36,10.645,10.32,10.57,17128,0
+FEIM.US,D,20240328,000000,10.63,10.89,10.5,10.89,21841,0
+FEIM.US,D,20240401,000000,10.3501,10.77,10.3501,10.77,11499,0
+FEIM.US,D,20240402,000000,10.4568,10.6843,10.4424,10.68,8518,0
+FEIM.US,D,20240403,000000,10.6455,10.845,10.34,10.45,12831,0
+FEIM.US,D,20240404,000000,10.57,10.57,10.3,10.3,5452,0
+FEIM.US,D,20240405,000000,10.44,10.44,10.1511,10.18,16711,0
+FEIM.US,D,20240408,000000,10.3609,10.45,10.275,10.275,8392,0
+FEIM.US,D,20240409,000000,10.404,10.4175,10.17,10.17,4719,0
+FEIM.US,D,20240410,000000,10.08,10.29,9.98,9.98,8731,0
+FEIM.US,D,20240411,000000,10,10,9.85,9.9,10011,0
+FEIM.US,D,20240412,000000,9.9135,9.9135,9.81,9.82,7997,0
+FEIM.US,D,20240415,000000,9.81,9.89,9.78,9.8,10400,0
+FEIM.US,D,20240416,000000,9.83,9.83,9.7,9.7,19524,0
+FEIM.US,D,20240417,000000,9.81,9.865,9.7,9.73,7009,0
+FEIM.US,D,20240418,000000,9.88,9.8999,9.75,9.835,5721,0
+FEIM.US,D,20240419,000000,9.79,9.82,9.5,9.55,47043,0
+FEIM.US,D,20240422,000000,9.56,9.715,9.5,9.55,11238,0
+FEIM.US,D,20240423,000000,9.56,9.8193,9.5,9.71,16797,0
+FEIM.US,D,20240424,000000,9.7576,9.76,9.42,9.64,27974,0
+FEIM.US,D,20240425,000000,9.7706,9.807,9.6,9.62,6688,0
+FEIM.US,D,20240426,000000,9.73,9.8,9.6,9.72,10373,0
+FEIM.US,D,20240429,000000,9.83,9.83,9.71,9.8,2966,0
+FEIM.US,D,20240430,000000,9.7,9.725,9.5,9.6,22611,0
+FEIM.US,D,20240501,000000,9.7206,9.7206,9.5999,9.64,6789,0
+FEIM.US,D,20240502,000000,9.64,9.79,9.5,9.64,6463,0
+FEIM.US,D,20240503,000000,9.955,9.955,9.6101,9.69,3048,0
+FEIM.US,D,20240506,000000,9.74,9.8099,9.56,9.65,19839,0
+FEIM.US,D,20240507,000000,9.56,9.95,9.54,9.54,19611,0
+FEIM.US,D,20240508,000000,9.54,9.7984,9.54,9.7,5834,0
+FEIM.US,D,20240509,000000,9.6563,9.7001,9.615,9.7,7324,0
+FEIM.US,D,20240510,000000,9.58,9.755,9.56,9.58,18731,0
+FEIM.US,D,20240513,000000,9.56,9.6743,9.51,9.51,15015,0
+FEIM.US,D,20240514,000000,9.49,9.5865,9.47,9.54,9459,0
+FEIM.US,D,20240515,000000,9.43,9.8022,9.43,9.69,9886,0
+FEIM.US,D,20240516,000000,9.55,9.94,9.55,9.68,17889,0
+FEIM.US,D,20240517,000000,9.55,9.68,9.55,9.65,12116,0
+FEIM.US,D,20240520,000000,9.55,9.95,9.53,9.55,22071,0
+FEIM.US,D,20240521,000000,9.65,9.65,9.12,9.47,37077,0
+FEIM.US,D,20240522,000000,9.36,9.5103,9.2801,9.43,13058,0
+FEIM.US,D,20240523,000000,9.29,9.44,9.1847,9.3,17398,0
+FEIM.US,D,20240524,000000,9.27,9.585,9.27,9.44,11400,0
+FEIM.US,D,20240528,000000,9.53,9.6723,9.26,9.53,7418,0
+FEIM.US,D,20240529,000000,9.5419,9.5419,9.27,9.51,3669,0
+FEIM.US,D,20240530,000000,9.42,9.42,9.05,9.05,30912,0
+FEIM.US,D,20240531,000000,8.96,9.2316,8.85,9,44392,0
+FEIM.US,D,20240603,000000,9.07,9.3263,9.07,9.32,5259,0
+FEIM.US,D,20240604,000000,9.29,9.46,9.11,9.31,7803,0
+FEIM.US,D,20240605,000000,9.4,9.47,9.3,9.35,8605,0
+FEIM.US,D,20240606,000000,9.395,9.49,9.3,9.38,30530,0
+FEIM.US,D,20240607,000000,9.4218,9.4918,9.32,9.345,4419,0
+FEIM.US,D,20240610,000000,9.46,9.47,9.18,9.18,6122,0
+FEIM.US,D,20240611,000000,9.24,9.42,9.21,9.4,5031,0
+FEIM.US,D,20240612,000000,9.45,9.55,9.28,9.44,3996,0
+FEIM.US,D,20240613,000000,9.495,9.59,9.17,9.39,6472,0
+FEIM.US,D,20240614,000000,9.15,9.325,9.12,9.12,11626,0
+FEIM.US,D,20240617,000000,9.13,9.37,9.13,9.13,10513,0
+FEIM.US,D,20240618,000000,9.35,9.35,9.11,9.11,2776,0
+FEIM.US,D,20240620,000000,9.25,9.25,9.08,9.1,11278,0
+FEIM.US,D,20240621,000000,9.139,9.139,9.05,9.13,11421,0
+FEIM.US,D,20240624,000000,9.01,9.12,8.9,9,41017,0
+FEIM.US,D,20240625,000000,8.9,9,8.73,8.76,21030,0
+FEIM.US,D,20240626,000000,8.7,9.05,8.6287,9.04,11653,0
+FEIM.US,D,20240627,000000,8.86,9.01,8.62,9.01,41003,0
+FEIM.US,D,20240628,000000,8.9518,9.11,8.93,9.11,6899,0
+FEIM.US,D,20240701,000000,8.965,9.03,8.88,9.03,1508,0
+FEIM.US,D,20240702,000000,8.99,9.12,8.8,8.9,54405,0
+FEIM.US,D,20240703,000000,9.08,9.14,8.93,8.93,818,0
+FEIM.US,D,20240705,000000,8.81,9.0081,8.81,8.97,5801,0
+FEIM.US,D,20240708,000000,9,9.13,8.86,8.94,27469,0
+FEIM.US,D,20240709,000000,8.91,9.05,8.91,9.05,2960,0
+FEIM.US,D,20240710,000000,9.05,9.14,9,9.03,21267,0
+FEIM.US,D,20240711,000000,8.83,9.19,8.83,8.9,27952,0
+FEIM.US,D,20240712,000000,9.19,9.19,8.96,9.14,8791,0
+FEIM.US,D,20240715,000000,9.125,9.44,9.06,9.3,23417,0
+FEIM.US,D,20240716,000000,9.42,9.99,9.375,9.57,17644,0
+FEIM.US,D,20240717,000000,9.51,9.51,9.155,9.27,27977,0
+FEIM.US,D,20240718,000000,9.1342,9.79,9.1342,9.4,29929,0
+FEIM.US,D,20240719,000000,9.59,9.59,9.27,9.4,54688,0
+FEIM.US,D,20240722,000000,9.5,10.2999,9.5,10.1,244138,0
+FEIM.US,D,20240723,000000,13.15,14,12.55,13.73,1980985,0
+FEIM.US,D,20240724,000000,13.26,14.2299,13.165,13.85,407333,0
+FEIM.US,D,20240725,000000,13.45,14.1499,13.16,13.46,159283,0
+FEIM.US,D,20240726,000000,13.38,14.02,13.38,13.84,78719,0
+FEIM.US,D,20240729,000000,13.79,14.2,13.67,14,129994,0
+FEIM.US,D,20240730,000000,13.85,14.0891,13.25,13.61,98105,0
+FEIM.US,D,20240731,000000,13.6,13.69,12.65,13.6,222039,0
+FEIM.US,D,20240801,000000,13.22,13.6699,13.13,13.27,43042,0
+FEIM.US,D,20240802,000000,13.13,13.3375,11.69,13.24,117414,0
+FEIM.US,D,20240805,000000,12.99,13.44,12.2301,13.19,52743,0
+FEIM.US,D,20240806,000000,13.3,14.0699,13.3,13.63,70867,0
+FEIM.US,D,20240807,000000,13.83,13.83,12.77,13.02,138166,0
+FEIM.US,D,20240808,000000,12.08,12.73,11.51,12.18,103672,0
+FEIM.US,D,20240809,000000,12.08,12.31,11.5401,11.89,54348,0
+FEIM.US,D,20240812,000000,11.8,12.5,11.71,12.47,103886,0
+FEIM.US,D,20240813,000000,12.42,12.45,12.1005,12.15,19976,0
+FEIM.US,D,20240814,000000,12.09,12.25,11.72,11.81,44446,0
+FEIM.US,D,20240815,000000,11.9,12.4,11.5601,11.83,67932,0
+FEIM.US,D,20240816,000000,11.86,12.89,11.85,12.86,127145,0
+FEIM.US,D,20240819,000000,12.63,12.72,12.3,12.53,154884,0
+FEIM.US,D,20240820,000000,12.57,12.97,12.35,12.94,94709,0
+FEIM.US,D,20240821,000000,12.94,13.25,12.64,13,126718,0
+FEIM.US,D,20240822,000000,13,14.24,12.58,14.06,248050,0
+FEIM.US,D,20240823,000000,14.08,14.35,13.62,13.68,90807,0
+FEIM.US,D,20240826,000000,13.59,14.12,13.59,13.95,85995,0
+FEIM.US,D,20240827,000000,13.7,14.29,13.6001,14.19,66092,0
+FEIM.US,D,20240828,000000,14.21,14.39,13.961,14.22,50462,0
+FEIM.US,D,20240829,000000,14.34,14.5,13.65,13.91,100058,0
+FEIM.US,D,20240830,000000,14,14.1,13.7038,14.1,33646,0
+FEIM.US,D,20240903,000000,14.14,14.31,13.54,13.94,45733,0
+FEIM.US,D,20240904,000000,13.87,14.1774,13.64,14.09,46309,0
+FEIM.US,D,20240905,000000,14.08,14.22,13.8,14.1,68180,0
+FEIM.US,D,20240906,000000,14.06,14.1428,13.2501,13.74,53932,0
+FEIM.US,D,20240909,000000,13.6313,14.2499,13.6313,13.74,60828,0
+FEIM.US,D,20240910,000000,14.03,14.03,13.335,13.73,172043,0
+FEIM.US,D,20240911,000000,12.32,12.95,11.9,12.61,255100,0
+FEIM.US,D,20240912,000000,12.5,12.6,12.15,12.54,119889,0
+FEIM.US,D,20240913,000000,12.66,12.85,12.52,12.66,25318,0
+FEIM.US,D,20240916,000000,12.68,12.68,12.08,12.19,42540,0
+FEIM.US,D,20240917,000000,12.2,12.6,12.1991,12.34,56974,0
+FEIM.US,D,20240918,000000,12.295,12.535,11.98,11.98,82721,0
+FEIM.US,D,20240919,000000,12,12.35,11.9808,12.16,59370,0
+FEIM.US,D,20240920,000000,12.13,12.2622,12,12.05,115288,0
+FEIM.US,D,20240923,000000,12.05,12.14,11.89,11.96,50695,0
+FEIM.US,D,20240924,000000,12.07,12.07,11.83,11.94,26464,0
+FEIM.US,D,20240925,000000,11.975,12.33,11.975,12.11,18956,0
+FEIM.US,D,20240926,000000,12.09,12.2227,11.89,11.92,20333,0
+FEIM.US,D,20240927,000000,11.95,12.02,11.84,11.88,27874,0
+FEIM.US,D,20240930,000000,11.78,12.14,11.74,12.08,62353,0
+FEIM.US,D,20241001,000000,11.909,12.3,11.71,12.29,44080,0
+FEIM.US,D,20241002,000000,12.17,12.46,12.0505,12.12,16630,0
+FEIM.US,D,20241003,000000,11.962705,12.06,11.9,12,13292,0
+FEIM.US,D,20241004,000000,11.99,12.195,11.935,12.06,19171,0
+FEIM.US,D,20241007,000000,12.1099,12.1099,11.85,11.85,13728,0
+FEIM.US,D,20241008,000000,11.79,12.49,11.775,12.36,25654,0
+FEIM.US,D,20241009,000000,12.51,12.51,12.25,12.44,26590,0
+FEIM.US,D,20241010,000000,12.32,12.45,12.15,12.45,7035,0
+FEIM.US,D,20241011,000000,12.53,13.0398,12.1651,12.85,38173,0
+FEIM.US,D,20241014,000000,12.79,13.23,12.63,12.81,32649,0
+FEIM.US,D,20241015,000000,12.8,13.0713,12.8,12.9,12271,0
+FEIM.US,D,20241016,000000,13,13,12.865,12.89,12534,0
+FEIM.US,D,20241017,000000,12.82,12.855,12.73,12.73,13363,0
+FEIM.US,D,20241018,000000,12.73,12.92,12.665,12.84,9677,0
+FEIM.US,D,20241021,000000,12.76,13.11,12.55,12.55,35638,0
+FEIM.US,D,20241022,000000,12.865,12.87,12.535,12.55,20569,0
+FEIM.US,D,20241023,000000,12.47,12.87,12.18,12.26,21508,0
+FEIM.US,D,20241024,000000,12.45,12.53,12.26,12.42,24952,0
+FEIM.US,D,20241025,000000,12.365,12.4,12.2,12.28,12906,0
+FEIM.US,D,20241028,000000,12.17,12.72,12.17,12.58,13296,0
+FEIM.US,D,20241029,000000,12.49,12.79,12.34,12.64,15754,0
+FEIM.US,D,20241030,000000,12.4618,12.81,12.4618,12.68,8641,0
+FEIM.US,D,20241031,000000,12.55,12.67,12.38,12.62,15583,0
+FEIM.US,D,20241101,000000,12.57,12.745,12.502,12.67,17474,0
+FEIM.US,D,20241104,000000,12.79,12.8537,12.47,12.62,24375,0
+FEIM.US,D,20241105,000000,12.66,12.97,12.65,12.77,9334,0
+FEIM.US,D,20241106,000000,13.17,13.3693,12.6,12.6,131140,0
+FEIM.US,D,20241107,000000,12.7699,13.02,12.58,12.82,16885,0
+FEIM.US,D,20241108,000000,12.91,13.35,12.91,13.14,35197,0
+FEIM.US,D,20241111,000000,13.18,13.2899,12.84,13.09,24700,0
+FEIM.US,D,20241112,000000,13.054,13.3199,12.88,12.91,23471,0
+FEIM.US,D,20241113,000000,13.01,13.2,12.85,12.98,22648,0
+FEIM.US,D,20241114,000000,13.04,13.04,12.69,12.89,18103,0
+FEIM.US,D,20241115,000000,12.89,12.89,12.6226,12.86,15986,0
+FEIM.US,D,20241118,000000,12.98,13.235,12.829,12.86,26776,0
+FEIM.US,D,20241119,000000,12.72,13.25,12.72,12.99,27511,0
+FEIM.US,D,20241120,000000,13,13.19,13,13.12,23706,0
+FEIM.US,D,20241121,000000,13.28,13.39,13.14,13.14,15264,0
+FEIM.US,D,20241122,000000,13.22,13.37,13.07,13.09,28662,0
+FEIM.US,D,20241125,000000,13.05,13.34,13.05,13.29,41233,0
+FEIM.US,D,20241126,000000,13.21,13.9,13.21,13.88,108450,0
+FEIM.US,D,20241127,000000,14.11,14.1199,13.5,13.89,24675,0
+FEIM.US,D,20241129,000000,13.99,14.319,13.98,14.01,17996,0
+FEIM.US,D,20241202,000000,14.3,14.32,13.6123,13.7,56195,0
+FEIM.US,D,20241203,000000,13.66,13.95,13.66,13.78,57487,0
+FEIM.US,D,20241204,000000,13.69,13.99,13.6,13.67,32908,0
+FEIM.US,D,20241205,000000,13.432,13.74,13.0392,13.33,36322,0
+FEIM.US,D,20241206,000000,13.21,13.37,12.9901,13.33,16721,0
+FEIM.US,D,20241209,000000,13.3,13.44,12.7,12.94,72294,0
+FEIM.US,D,20241210,000000,12.78,13.1,12.7,12.79,230466,0
+FEIM.US,D,20241211,000000,16.37,17.8563,15.69,16.7,909643,0
+FEIM.US,D,20241212,000000,16.75,16.98,15.7366,16.85,163282,0
+FEIM.US,D,20241213,000000,16.76,17.2,16.23,16.71,66867,0
+FEIM.US,D,20241216,000000,17.6,18.73,17,18.23,428424,0
+FEIM.US,D,20241217,000000,18.5,18.69,17.81,18.23,122665,0
+FEIM.US,D,20241218,000000,18.36,19.47,18.14,18.41,188678,0
+FEIM.US,D,20241219,000000,18.5,18.86,18.1,18.56,85903,0
+FEIM.US,D,20241220,000000,18.23,19.26,18.09,19.02,171869,0
+FEIM.US,D,20241223,000000,19.3,19.33,18.48,18.89,81193,0
+FEIM.US,D,20241224,000000,18.76,19.8237,18.76,19.72,52014,0
+FEIM.US,D,20241226,000000,19.88,20.33,19.3,19.49,103453,0
+FEIM.US,D,20241227,000000,19.23,19.4399,18.6,19.42,42164,0
+FEIM.US,D,20241230,000000,19.36,19.4,18.5,18.64,48171,0
+FEIM.US,D,20241231,000000,18.5,18.64,18.02,18.52,50875,0
+FEIM.US,D,20250102,000000,18.6,18.8,17.66,18.5,79188,0
+FEIM.US,D,20250103,000000,18.5,18.69,18.1633,18.47,32668,0
+FEIM.US,D,20250106,000000,18.45,18.6636,18,18.05,55047,0
+FEIM.US,D,20250107,000000,18.05,18.05,17.42,17.6,94991,0
+FEIM.US,D,20250108,000000,17.49,17.85,17.01,17.67,43933,0
+FEIM.US,D,20250110,000000,17.58,17.58,16.67,17.01,80021,0
+FEIM.US,D,20250113,000000,16.97,16.97,16.27,16.45,56363,0
+FEIM.US,D,20250114,000000,16.26,16.68,16.1,16.5,60556,0
+FEIM.US,D,20250115,000000,16.75,17.36,16.6198,17.18,62201,0
+FEIM.US,D,20250116,000000,17.26,17.53,17,17.07,17797,0
+FEIM.US,D,20250117,000000,17.15,17.17,16.61,16.99,31010,0
+FEIM.US,D,20250121,000000,16.69,17.18,16.6589,17.15,76696,0
+FEIM.US,D,20250122,000000,17.15,19.009,17.05,18.54,128586,0
+FEIM.US,D,20250123,000000,18.54,19.4,18.3385,18.8,81100,0
+FEIM.US,D,20250124,000000,18.8,18.9488,18,18.06,45525,0
+FEIM.US,D,20250127,000000,17.7,18.18,17.1,17.15,66329,0
+FEIM.US,D,20250128,000000,17.34,17.6,16.91,17.11,34853,0
+FEIM.US,D,20250129,000000,17.05,17.48,16.75,16.75,27547,0
+FEIM.US,D,20250130,000000,16.91,17.355,16.75,16.88,18812,0
+FEIM.US,D,20250131,000000,16.72,17.29,16.55,16.73,36504,0
+FEIM.US,D,20250203,000000,16.665,16.905,16.1,16.85,31188,0
+FEIM.US,D,20250204,000000,16.86,17.17,16.75,17.14,26569,0
+FEIM.US,D,20250205,000000,17.01,17.35,16.93,17,36393,0
+FEIM.US,D,20250206,000000,16.95,17.72,16.76,17.45,35553,0
+FEIM.US,D,20250207,000000,17.35,17.52,16.96,16.97,25153,0
+FEIM.US,D,20250210,000000,16.97,17.86,16.8,17.33,64206,0
+FEIM.US,D,20250211,000000,17.21,17.44,16.9921,17.24,40199,0
+FEIM.US,D,20250212,000000,17.21,17.57,17,17.23,29872,0
+FEIM.US,D,20250213,000000,17.13,17.575,17.0777,17.24,16083,0
+FEIM.US,D,20250214,000000,17.4,17.5899,17.05,17.47,41889,0
+FEIM.US,D,20250218,000000,17.55,17.8899,17.08,17.3,51704,0
+FEIM.US,D,20250219,000000,17.05,17.365,16.75,16.93,37843,0
+FEIM.US,D,20250220,000000,16.91,17.52,15.61,16.27,89854,0
+FEIM.US,D,20250221,000000,16.2001,16.7411,15.91,15.92,40927,0
+FEIM.US,D,20250224,000000,16.1,16.1067,15.33,15.45,58736,0
+FEIM.US,D,20250225,000000,15.33,16.4,14.9816,15.52,50672,0
+FEIM.US,D,20250226,000000,15.53,16.04,15.36,15.85,33985,0
+FEIM.US,D,20250227,000000,15.55,15.7,15.25,15.39,33257,0
+FEIM.US,D,20250228,000000,15.28,15.75,15.245,15.75,25416,0
+FEIM.US,D,20250303,000000,15.83,15.83,14.82,15.03,51913,0
+FEIM.US,D,20250304,000000,14.87,15.26,14.5,14.86,43485,0
+FEIM.US,D,20250305,000000,14.83,15.37,14.6,14.8,48510,0
+FEIM.US,D,20250306,000000,14.79,14.8549,14.3,14.57,52539,0
+FEIM.US,D,20250307,000000,14.49,15.4799,14.25,14.81,32948,0
+FEIM.US,D,20250310,000000,14.53,14.5487,14.15,14.2,64348,0
+FEIM.US,D,20250311,000000,14.16,14.5,13.8,13.98,63376,0
+FEIM.US,D,20250312,000000,14.18,14.325,13.7212,14.19,54492,0
+FEIM.US,D,20250313,000000,14.25,14.3576,13.687,14.06,66785,0
+FEIM.US,D,20250314,000000,15.18,16.2499,15.18,16,256737,0
+FEIM.US,D,20250317,000000,15.7,15.89,15.265,15.66,93415,0
+FEIM.US,D,20250318,000000,15.66,15.745,15.26,15.39,42273,0
+FEIM.US,D,20250319,000000,15.595,15.868,15.22,15.83,45236,0
+FEIM.US,D,20250320,000000,16.11,17.4,15.8012,17.14,111984,0
+FEIM.US,D,20250321,000000,16.92,17.245,16.02,16.26,54998,0
+FEIM.US,D,20250324,000000,16.27,16.75,16.24,16.68,68965,0
+FEIM.US,D,20250325,000000,16.8,17.4089,16.25,16.25,52608,0
+FEIM.US,D,20250326,000000,16.25,16.3323,15.63,15.72,28267,0
+FEIM.US,D,20250327,000000,15.71,16.0629,15.6101,15.75,18627,0
+FEIM.US,D,20250328,000000,15.85,15.85,15.385,15.53,52620,0
+FEIM.US,D,20250331,000000,15.4,15.72,15.17,15.65,42805,0
+FEIM.US,D,20250401,000000,15.86,15.86,15.1904,15.36,45889,0
+FEIM.US,D,20250402,000000,15.18,15.978,15.18,15.74,31195,0
+FEIM.US,D,20250403,000000,15,15.56,14.8,15.24,51231,0
+FEIM.US,D,20250404,000000,14.78,15.125,14.41,15.06,67143,0
+FEIM.US,D,20250407,000000,14.97,15.71,14.5,15.08,66961,0
+FEIM.US,D,20250408,000000,15.25,15.8806,14.94,15.5,59499,0
+FEIM.US,D,20250409,000000,15.37,17,15.15,16.74,121285,0
+FEIM.US,D,20250410,000000,16.57,16.8039,15.8001,16.38,49125,0
+FEIM.US,D,20250411,000000,16.26,16.7399,16,16.52,43171,0
+FEIM.US,D,20250414,000000,17,17.4286,16.6,17.24,60031,0
+FEIM.US,D,20250415,000000,17.13,17.43,16.69,16.89,31018,0
+FEIM.US,D,20250416,000000,16.59,17.17,16.59,16.94,24294,0
+FEIM.US,D,20250417,000000,17.15,17.39,16.8,17.28,27753,0
+FEIM.US,D,20250421,000000,17.05,17.2466,16.5,16.57,26704,0
+FEIM.US,D,20250422,000000,16.84,18.65,16.84,17.84,95453,0
+FEIM.US,D,20250423,000000,18.08,18.34,17.78,18.03,64666,0
+FEIM.US,D,20250424,000000,18,18.4,17.76,18.35,54259,0
+FEIM.US,D,20250425,000000,18.47,19,17.74,18.81,121318,0
+FEIM.US,D,20250428,000000,18.76,19.5,18.33,18.61,105179,0
+FEIM.US,D,20250429,000000,18.5,19.5,18.5,18.81,105021,0
+FEIM.US,D,20250430,000000,18.5,19.24,16.69,18.6,120436,0
+FEIM.US,D,20250501,000000,18.81,18.81,17.85,17.85,42381,0
+FEIM.US,D,20250502,000000,17.98,19.0199,17.975,18.5,163136,0
+FEIM.US,D,20250505,000000,18.43,19.12,18.07,18.07,32230,0
+FEIM.US,D,20250506,000000,17.99,17.99,17.22,17.66,40278,0
+FEIM.US,D,20250507,000000,17.8,18.2534,16.93,17.12,73960,0
+FEIM.US,D,20250508,000000,17.2,17.505,16.8,16.93,71183,0
+FEIM.US,D,20250509,000000,17.1,17.43,16.77,17.35,40844,0
+FEIM.US,D,20250512,000000,17.9,18.125,16.93,16.94,61215,0
+FEIM.US,D,20250513,000000,16.91,17.88,16.91,17.8,72501,0
+FEIM.US,D,20250514,000000,17.95,18.42,17.5001,17.75,89982,0
+FEIM.US,D,20250515,000000,17.75,18.16,17.75,18.13,100364,0
+FEIM.US,D,20250516,000000,18.18,19.15,18.0402,18.15,175909,0
+FEIM.US,D,20250519,000000,17.84,18.26,17.51,18.02,33533,0
+FEIM.US,D,20250520,000000,18.01,18.37,17.89,17.91,34858,0
+FEIM.US,D,20250521,000000,17.92,19.4352,17.92,18.885,194130,0
+FEIM.US,D,20250522,000000,18.8,19.97,18.6,19.39,182563,0
+FEIM.US,D,20250523,000000,19.35,19.75,18.8328,19.07,188247,0
+FEIM.US,D,20250527,000000,19.42,20.8484,19.42,20.44,400023,0
+FEIM.US,D,20250528,000000,21,21,18.76,18.87,269728,0
+FEIM.US,D,20250529,000000,19.07,20.3,18.22,20.26,304254,0
+FEIM.US,D,20250530,000000,20.27,20.54,19.0362,19.24,193685,0
+FEIM.US,D,20250602,000000,19.27,19.65,18.07,18.26,188386,0
+FEIM.US,D,20250603,000000,18.3,19.07,18.25,18.65,114505,0
+FEIM.US,D,20250604,000000,18.58,19.5999,18.5,19.41,158425,0
+FEIM.US,D,20250605,000000,19.43,20.08,18.95,18.95,109244,0
+FEIM.US,D,20250606,000000,18.94,19.39,18.84,19.11,129321,0
+FEIM.US,D,20250609,000000,19.11,19.1964,18.49,18.5,85107,0
+FEIM.US,D,20250610,000000,18.51,18.8299,18.122,18.73,99966,0
+FEIM.US,D,20250611,000000,18.85,19.07,18.55,18.62,81766,0
+FEIM.US,D,20250612,000000,18.62,18.935,18.25,18.48,77631,0
+FEIM.US,D,20250613,000000,18.28,18.83,18.08,18.43,79715,0
+FEIM.US,D,20250616,000000,18.72,19.7485,18.625,19.6,138292,0
+FEIM.US,D,20250617,000000,21.99,24.77,21.83,22.335,884300,0
+FEIM.US,D,20250618,000000,22.8,22.8,20.67,21.81,308128,0
+FEIM.US,D,20250620,000000,22.4,22.9899,21.21,21.22,230862,0
+FEIM.US,D,20250623,000000,21.25,23.5,21.2,23.24,444887,0
+FEIM.US,D,20250624,000000,23.5,24.32,21.95,22.4,377444,0
+FEIM.US,D,20250625,000000,22.55,22.835,22,22.42,201873,0
+FEIM.US,D,20250626,000000,22.75,24,22.75,22.87,353057,0
+FEIM.US,D,20250627,000000,23,23.605,22.68,23.28,1250986,0
+FEIM.US,D,20250630,000000,23.57,24.5,22.5401,22.71,489749,0
+FEIM.US,D,20250701,000000,22.65,22.65,20.335,20.75,426318,0
+FEIM.US,D,20250702,000000,20.64,21.29,20.61,21.125,189382,0
+FEIM.US,D,20250703,000000,21.25,21.49,21,21.41,106846,0
+FEIM.US,D,20250707,000000,21.4,21.4,20.42,20.82,235809,0
+FEIM.US,D,20250708,000000,21.04,22.15,20.86,21.92,279079,0
+FEIM.US,D,20250709,000000,22.15,22.91,21.55,22.745,433702,0
+FEIM.US,D,20250710,000000,23,23.47,22.19,22.67,474339,0
+FEIM.US,D,20250711,000000,20.76,21.09,18.7001,19.64,1440680,0
+FEIM.US,D,20250714,000000,20.14,20.85,19.68,20.28,470498,0
+FEIM.US,D,20250715,000000,20.585,20.73,18.8,19.1,522322,0
+FEIM.US,D,20250716,000000,19,19.76,18.73,19.71,311392,0
+FEIM.US,D,20250717,000000,19.69,20.55,19.55,20.38,314437,0
+FEIM.US,D,20250718,000000,20.6,22.01,20,21.47,352117,0
+FEIM.US,D,20250721,000000,21.66,23.485,21.5501,23.22,496771,0
+FEIM.US,D,20250722,000000,24,25.6,23.67,25.39,802389,0
+FEIM.US,D,20250723,000000,25.85,27.21,25.11,25.82,595758,0
+FEIM.US,D,20250724,000000,26.1,27.4901,25.82,26.7,491295,0
+FEIM.US,D,20250725,000000,26.82,28.05,26.04,27.98,417471,0
+FEIM.US,D,20250728,000000,28.46,29.53,27.47,27.87,613935,0
+FEIM.US,D,20250729,000000,28.42,28.42,25.2,26.3,609660,0
+FEIM.US,D,20250730,000000,26,27.61,25.7,26.45,261377,0
+FEIM.US,D,20250731,000000,26.5,27.92,26.0525,26.6,246670,0
+FEIM.US,D,20250801,000000,25.96,26.65,24.7218,26.45,364737,0
+FEIM.US,D,20250804,000000,27.5,28.15,26.6265,27.73,352970,0
+FEIM.US,D,20250805,000000,27.67,27.67,25.88,27.4,264748,0
+FEIM.US,D,20250806,000000,27.57,30,27.29,29.91,394274,0
+FEIM.US,D,20250807,000000,30.04,30.385,27.62,28.16,318875,0
+FEIM.US,D,20250808,000000,28.55,30.38,28.35,29.53,252036,0
+FEIM.US,D,20250811,000000,29.5,30.045,28.5501,29.17,216822,0
+FEIM.US,D,20250812,000000,29.55,31.3773,29,31.29,327531,0
+FEIM.US,D,20250813,000000,31.61,32.7326,30.3001,31.56,391795,0
+FEIM.US,D,20250814,000000,30.63,31.51,29.49,30.44,311152,0
+FEIM.US,D,20250815,000000,30.54,31.125,29.68,30.77,195523,0
+FEIM.US,D,20250818,000000,30.68,30.68,28.32,28.38,270996,0
+FEIM.US,D,20250819,000000,28.29,28.3,26.47,26.95,376702,0
+FEIM.US,D,20250820,000000,26.95,27.28,25.5362,27,300977,0
+FEIM.US,D,20250821,000000,26.92,27.38,26.4623,27.36,220874,0
+FEIM.US,D,20250822,000000,27.64,29.72,27.55,29.01,252070,0
+FEIM.US,D,20250825,000000,30,31.7295,29,30.81,295595,0
+FEIM.US,D,20250826,000000,30.75,32.86,30.65,32.86,292044,0
+FEIM.US,D,20250827,000000,32.98,33.43,32.02,32.44,237792,0
+FEIM.US,D,20250828,000000,32.74,33.7177,32.55,32.81,221718,0
+FEIM.US,D,20250829,000000,32.81,33.145,31.5537,32.25,166591,0
+FEIM.US,D,20250902,000000,31.77,32.98,31.15,32.51,198595,0
+FEIM.US,D,20250903,000000,32.49,32.53,31.35,31.765,221187,0
+FEIM.US,D,20250904,000000,32,33.5,31.5595,33.04,162515,0
+FEIM.US,D,20250905,000000,33.5,33.65,31.24,31.6,227045,0
+FEIM.US,D,20250908,000000,31.35,33.87,30.705,32.64,298624,0
+FEIM.US,D,20250909,000000,32.64,32.86,31,32.56,161149,0
+FEIM.US,D,20250910,000000,33,33.4595,31.81,32.65,328207,0
+FEIM.US,D,20250911,000000,32.77,34.84,32.485,34.35,611294,0
+FEIM.US,D,20250912,000000,31.48,32.8799,27.12,27.13,1457124,0
+FEIM.US,D,20250915,000000,27.76,29.6,27.7,28.005,530129,0
+FEIM.US,D,20250916,000000,28.15,28.69,27.18,27.43,401925,0
+FEIM.US,D,20250917,000000,27.16,28.0699,27.1,27.33,273403,0
+FEIM.US,D,20250918,000000,29.25,31.9264,29,30.82,597248,0
+FEIM.US,D,20250919,000000,31,31.37,29.8,30.74,528248,0
+FEIM.US,D,20250922,000000,30.69,30.855,29.82,29.89,197240,0
+FEIM.US,D,20250923,000000,29.9,30.38,28.8,29.84,296219,0
+FEIM.US,D,20250924,000000,29.32,29.93,28.52,29.25,394186,0
+FEIM.US,D,20250925,000000,28.38,29.91,28.03,29.81,211533,0
+FEIM.US,D,20250926,000000,29.81,30.3003,28.88,30.11,133231,0
+FEIM.US,D,20250929,000000,31,33.09,30.7,32.09,393602,0
+FEIM.US,D,20250930,000000,32.03,34.035,32,33.91,465464,0
+FEIM.US,D,20251001,000000,33.53,34.6558,33.53,34.25,225015,0
+FEIM.US,D,20251002,000000,34.59,35.75,33.41,35.69,241517,0
+FEIM.US,D,20251003,000000,35.82,35.82,34.27,34.91,247655,0
+FEIM.US,D,20251006,000000,35.19,38.6351,35,38.27,462048,0
+FEIM.US,D,20251007,000000,38.54,38.54,36.17,36.3,325374,0
+FEIM.US,D,20251008,000000,36.64,39.66,36.2001,38.97,333821,0
+FEIM.US,D,20251009,000000,38.55,39.1,37.7,38.66,154207,0
+FEIM.US,D,20251010,000000,38.92,39.1372,35.51,35.52,267791,0
+FEIM.US,D,20251013,000000,36.64,37.5799,36.45,37.44,147181,0
+FEIM.US,D,20251014,000000,36.5,38.76,35.3,38.11,170200,0
+FEIM.US,D,20251015,000000,39,39.1,37.62,38.905,157598,0
+FEIM.US,D,20251016,000000,38.91,39.7429,35.95,35.98,268633,0
+FEIM.US,D,20251017,000000,35.05,35.94,33.55,34.02,213809,0
+FEIM.US,D,20251020,000000,35.14,36.94,34.57,36.72,446624,0
+FEIM.US,D,20251021,000000,36.72,37.132,35.45,36.01,139441,0
+FEIM.US,D,20251022,000000,37.9,37.94,34.15,34.5,362796,0
+FEIM.US,D,20251023,000000,35.35,39.935,35.18,39.76,366800,0
+FEIM.US,D,20251024,000000,40.2,41.12,37.32,37.47,357330,0
+FEIM.US,D,20251027,000000,39.67,39.67,36.6,36.81,203392,0
+FEIM.US,D,20251028,000000,37,38.91,36.89,37.58,204725,0
+FEIM.US,D,20251029,000000,37.45,38.7399,36.61,37.145,173487,0
+FEIM.US,D,20251030,000000,36.98,39.14,36.22,37.42,255674,0
+FEIM.US,D,20251031,000000,37.96,38.48,36.675,36.72,224211,0
+FEIM.US,D,20251103,000000,36.4,36.61,35.2,35.7,158976,0
+FEIM.US,D,20251104,000000,34.94,36.31,33.655,33.97,257235,0
+FEIM.US,D,20251105,000000,34.17,35.24,34.01,34.22,169351,0
+FEIM.US,D,20251106,000000,34.2,34.31,32.01,33.135,256151,0
+FEIM.US,D,20251107,000000,32.29,32.5,30,31.79,375093,0
+FEIM.US,D,20251110,000000,32.82,34.249,30.55,31.31,162906,0
+FEIM.US,D,20251111,000000,31,31.21,30.11,30.145,204586,0
+FEIM.US,D,20251112,000000,30.16,31.0938,28.88,29.26,243051,0
+FEIM.US,D,20251113,000000,29.11,29.265,27.28,27.63,311385,0
+FEIM.US,D,20251114,000000,26.4,28.77,26.05,28.365,229553,0
+FEIM.US,D,20251117,000000,28.16,29.26,27.07,27.485,221523,0
+FEIM.US,D,20251118,000000,26.95,28.6,26.5001,27.92,244428,0
+FEIM.US,D,20251119,000000,28.05,28.7717,27.445,28.22,216067,0
+FEIM.US,D,20251120,000000,29.1,29.8,26.2263,27.065,311550,0
+FEIM.US,D,20251121,000000,27.1,28.22,26.94,27.53,218267,0
+FEIM.US,D,20251124,000000,27.5,28.125,26.86,27.26,234339,0
+FEIM.US,D,20251125,000000,27.47,28.11,26.7436,27.88,169365,0
+FEIM.US,D,20251126,000000,27.88,28.26,27.39,28.07,102185,0
+FEIM.US,D,20251128,000000,28.45,28.91,28.15,28.64,69909,0
+FEIM.US,D,20251201,000000,28.15,28.395,27.79,27.9,118030,0
+FEIM.US,D,20251202,000000,27.92,28.35,27.41,27.45,76330,0
+FEIM.US,D,20251203,000000,27.65,29.33,27.3201,29.145,135369,0
+FEIM.US,D,20251204,000000,29.12,31.2,28.7,29.91,217000,0
+FEIM.US,D,20251205,000000,29.91,31.6301,29.62,31.32,177668,0
+FEIM.US,D,20251208,000000,31.66,32.96,31,32.85,223992,0
+FEIM.US,D,20251209,000000,32.8,36.48,32.8,35.74,351803,0
+FEIM.US,D,20251210,000000,35.21,36.095,33.7254,34.86,340675,0
+FEIM.US,D,20251211,000000,34.53,36.4636,34,36.06,250400,0
+FEIM.US,D,20251212,000000,35.68,48.3499,35.51,46.45,1184125,0
+FEIM.US,D,20251215,000000,45.213,45.72,41.25,44.79,566012,0
+FEIM.US,D,20251216,000000,43.99,46.21,42.0878,45.06,388069,0
+FEIM.US,D,20251217,000000,45.25,45.54,41.11,43,333264,0
+FEIM.US,D,20251218,000000,44.07,47.29,43.28,44.84,337129,0
+FEIM.US,D,20251219,000000,44.93,49.475,44.93,48.12,251469,0
+FEIM.US,D,20251222,000000,48.67,54.45,48.15,53.02,447866,0
+FEIM.US,D,20251223,000000,52.27,53.79,51.5,53.47,240587,0
+FEIM.US,D,20251224,000000,54.21,59.38,52.96,56.56,353205,0
+FEIM.US,D,20251226,000000,56.66,57.025,53.08,56.29,256422,0
+FEIM.US,D,20251229,000000,55.55,58.08,54.88,55.98,228566,0
+FEIM.US,D,20251230,000000,56,58.265,54.595,54.75,190717,0
+FEIM.US,D,20251231,000000,54.88,55.645,52.92,53.84,375004,0
+FEIM.US,D,20260102,000000,53.54,54,47.54,50.55,457852,0
+FEIM.US,D,20260105,000000,51.26,54.8899,50.61,53.16,218900,0
+FEIM.US,D,20260106,000000,54.84,57.9499,52.87,55.37,235196,0
+FEIM.US,D,20260107,000000,55.2,57.675,54.04,56.22,170495,0
+FEIM.US,D,20260108,000000,56.33,59.38,56,57.3,192618,0
+FEIM.US,D,20260109,000000,57.4,59.74,57.4,58.8,179740,0
+FEIM.US,D,20260112,000000,58.31,60.9999,58.3,59.8,164628,0
+FEIM.US,D,20260113,000000,59.99,61.47,58.3,60.29,217797,0
+FEIM.US,D,20260114,000000,59.75,59.75,55.25,56.99,236510,0
+FEIM.US,D,20260115,000000,57.4,59.8,57.4,58.03,159726,0
+FEIM.US,D,20260116,000000,59.11,59.11,56.479,58.64,162048,0
+FEIM.US,D,20260120,000000,56.2,58.3816,54.3819,56.18,284600,0
+FEIM.US,D,20260121,000000,56.88,57.29,51.39,54.1,264585,0
+FEIM.US,D,20260122,000000,54.91,55.105,52.6,52.8,190937,0
+FEIM.US,D,20260123,000000,52.5,54.2399,51.3714,53.18,170245,0
+FEIM.US,D,20260126,000000,53.25,53.895,51.38,51.95,129734,0
+FEIM.US,D,20260127,000000,52.74,56.8,52.71,56.01,170650,0
+FEIM.US,D,20260128,000000,56.12,56.7771,53.5,54.63,155208,0
+FEIM.US,D,20260129,000000,55,58.8799,53.49,57.42,232300,0
+FEIM.US,D,20260130,000000,56.3,58.7474,52.205,52.58,183805,0
+FEIM.US,D,20260202,000000,52.47,54.65,52.47,53.38,106957,0
+FEIM.US,D,20260203,000000,53.69,57.09,53,55.67,264729,0
+FEIM.US,D,20260204,000000,55.69,55.69,48.525,50.46,320012,0
+FEIM.US,D,20260205,000000,48.61,51.285,48.01,48.42,139189,0
+FEIM.US,D,20260206,000000,49.7,52.72,49.615,52.23,121702,0
+FEIM.US,D,20260209,000000,52.87,53.9683,51.0234,52.9,99170,0
+FEIM.US,D,20260210,000000,53.21,53.21,49.44,49.59,108060,0
+FEIM.US,D,20260211,000000,50.58,51.858,45.6,47.38,193490,0
+FEIM.US,D,20260212,000000,47.38,47.94,43.76,44.78,189634,0
+FEIM.US,D,20260213,000000,44.91,47.98,44.08,46.72,97607,0
+FEIM.US,D,20260217,000000,45.79,47.9,44.44,46.62,95549,0
+FEIM.US,D,20260218,000000,46.69,49.29,46.51,47.74,112600,0
diff --git a/daily/us/nasdaq stocks/1/fer.us.txt b/daily/us/nasdaq stocks/1/fer.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..467c379615a5c4eba860fde73e57cf0bcde2dbfd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fer.us.txt	
@@ -0,0 +1,445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FER.US,D,20240510,000000,39,39,37,37.5,29354,0
+FER.US,D,20240513,000000,38,38.61,37.805,37.9,8708,0
+FER.US,D,20240514,000000,40,41.02,38.96,40.4,6963,0
+FER.US,D,20240515,000000,40.9,42.46,40.41,41.52,131153,0
+FER.US,D,20240516,000000,41.04,41.21,40.18,40.49,27263,0
+FER.US,D,20240517,000000,40.365,41.42,40.365,40.62,7526,0
+FER.US,D,20240520,000000,39.61,40.59,39.6,40,3146,0
+FER.US,D,20240521,000000,40.52,40.9,39.6,40.9,80575,0
+FER.US,D,20240522,000000,40.4,40.4,39.61,40.12,27018,0
+FER.US,D,20240523,000000,40.14,40.78,39.52,40,86979,0
+FER.US,D,20240524,000000,39.74,41.7,39.26,40.21,53939,0
+FER.US,D,20240528,000000,39.73,40.28,39.61,40.1,6058,0
+FER.US,D,20240529,000000,39.6,39.6,39.205,39.6,8760,0
+FER.US,D,20240530,000000,39.7,40.44,39.67,40.25,8325,0
+FER.US,D,20240531,000000,39.87,40.495,39.44,40.495,3493,0
+FER.US,D,20240603,000000,39.48,40.9,39.25,40.4,7782,0
+FER.US,D,20240604,000000,39.42,40.1,39.42,39.91,10136,0
+FER.US,D,20240605,000000,39.7,40.71,39.6999,40.5,4512,0
+FER.US,D,20240606,000000,39.95,40.075,39.87,39.87,4512,0
+FER.US,D,20240607,000000,39.7,39.9999,39.29,39.69,6920,0
+FER.US,D,20240610,000000,38.85,39.4,38.735,39.4,4711,0
+FER.US,D,20240611,000000,38.5,44,37.97,41.39,19278,0
+FER.US,D,20240612,000000,39.53,40.45,39.53,39.9,9001,0
+FER.US,D,20240613,000000,39.59,40.06,39.15,39.23,6045,0
+FER.US,D,20240614,000000,39.28,40.24,38.78,39.355,12530,0
+FER.US,D,20240617,000000,38.76,38.8,38.27,38.51,26098,0
+FER.US,D,20240618,000000,39.33,39.6,39.02,39.02,16581,0
+FER.US,D,20240620,000000,39.46,39.9,38.95,39.6,20562,0
+FER.US,D,20240621,000000,38.78,39.2,37.92,37.92,34568,0
+FER.US,D,20240624,000000,39.26,39.99,38.97,39.76,23073,0
+FER.US,D,20240625,000000,38.98,40.38,38.98,39.8,20318,0
+FER.US,D,20240626,000000,39.23,40.94,39.1422,39.8,63234,0
+FER.US,D,20240627,000000,39.34,39.72,39.11,39.3,49014,0
+FER.US,D,20240628,000000,39,39.5,38.74,38.89,13207,0
+FER.US,D,20240701,000000,39.46,39.6,38.9,39,15224,0
+FER.US,D,20240702,000000,38.99,40.035,38.98,39.25,66779,0
+FER.US,D,20240703,000000,39.79,40.78,39.79,40.18,26025,0
+FER.US,D,20240705,000000,40.66,41,40.41,40.62,11025,0
+FER.US,D,20240708,000000,40.71,40.9,40.53,40.65,18398,0
+FER.US,D,20240709,000000,39.96,39.96,39.39,39.71,16139,0
+FER.US,D,20240710,000000,40.1,40.83,39.97,40.31,14051,0
+FER.US,D,20240711,000000,41.56,42.33,41.464,41.52,23860,0
+FER.US,D,20240712,000000,42.02,42.6,40.81,42.31,20401,0
+FER.US,D,20240715,000000,42.17,42.28,41.65,41.95,15475,0
+FER.US,D,20240716,000000,41.5,42.03,41.5,42.01,24288,0
+FER.US,D,20240717,000000,41.91,42.23,41.71,42.23,17745,0
+FER.US,D,20240718,000000,42.16,42.28,41.78,41.91,21073,0
+FER.US,D,20240719,000000,41.79,41.97,41.44,41.83,16210,0
+FER.US,D,20240722,000000,42.41,42.67,42.16,42.56,17329,0
+FER.US,D,20240723,000000,42.06,42.48,41.94,42.25,51381,0
+FER.US,D,20240724,000000,41.87,42.22,41.69,41.74,23386,0
+FER.US,D,20240725,000000,41.56,42.17,41.4,41.79,30230,0
+FER.US,D,20240726,000000,41.42,42.12,41.42,41.72,34517,0
+FER.US,D,20240729,000000,41.44,41.51,41.19,41.42,39379,0
+FER.US,D,20240730,000000,42.04,42.91,41.79,42.54,22023,0
+FER.US,D,20240731,000000,40.28,40.33,39.52,39.82,44332,0
+FER.US,D,20240801,000000,39.55,39.7026,38.76,38.8,21831,0
+FER.US,D,20240802,000000,39.13,39.79,39.13,39.55,15558,0
+FER.US,D,20240805,000000,38.78,39.25,38.39,38.53,28251,0
+FER.US,D,20240806,000000,38.105,38.95,38.105,38.77,32000,0
+FER.US,D,20240807,000000,39.13,39.71,39.13,39.3,27998,0
+FER.US,D,20240808,000000,38.98,39.41,38.95,39.3,31200,0
+FER.US,D,20240809,000000,39.2295,39.4,39.1,39.34,21465,0
+FER.US,D,20240812,000000,39,39.51,39,39.24,27762,0
+FER.US,D,20240813,000000,39.6,39.995,39.6,39.93,37772,0
+FER.US,D,20240814,000000,39.99,40.46,39.98,40.18,13523,0
+FER.US,D,20240815,000000,40.3,40.77,40.1,40.22,53793,0
+FER.US,D,20240816,000000,39.87,40.25,39.87,40.19,65927,0
+FER.US,D,20240819,000000,40.57,40.82,40.57,40.71,11548,0
+FER.US,D,20240820,000000,40.76,41.29,40.495,40.8,4652,0
+FER.US,D,20240821,000000,40.55,41.04,40.55,40.77,23455,0
+FER.US,D,20240822,000000,40.94,40.94,40.74,40.76,12267,0
+FER.US,D,20240823,000000,41.05,41.8,41.03,41.75,9299,0
+FER.US,D,20240826,000000,41.08,41.22,40.96,41.07,26014,0
+FER.US,D,20240827,000000,41.05,41.26,40.9656,41.08,19749,0
+FER.US,D,20240828,000000,41.6,41.71,40.97,41.35,29869,0
+FER.US,D,20240829,000000,41.25,41.59,41.25,41.28,25831,0
+FER.US,D,20240830,000000,41.76,42.1,41.68,42.06,38152,0
+FER.US,D,20240903,000000,41.81,41.845,41.09,41.16,207259,0
+FER.US,D,20240904,000000,41.21,41.72,41.21,41.57,18514,0
+FER.US,D,20240905,000000,41.9669,42.05,41.7001,41.79,13440,0
+FER.US,D,20240906,000000,42.04,42.21,41.55,41.64,19761,0
+FER.US,D,20240909,000000,41.84,42.34,41.81,42.12,19112,0
+FER.US,D,20240910,000000,41.93,41.95,41.615,41.86,22925,0
+FER.US,D,20240911,000000,41.4,41.42,40.96,41.19,27013,0
+FER.US,D,20240912,000000,41.52,41.63,41.1409,41.45,26789,0
+FER.US,D,20240913,000000,42.3,42.37,41.9,41.96,20632,0
+FER.US,D,20240916,000000,41.94,42.43,41.94,42.35,26128,0
+FER.US,D,20240917,000000,42.76,42.86,42.52,42.82,29786,0
+FER.US,D,20240918,000000,42.69,42.91,41.975,42.6,34964,0
+FER.US,D,20240919,000000,42.73,42.84,42.51,42.69,38237,0
+FER.US,D,20240920,000000,42.62,42.66,42.325,42.37,34509,0
+FER.US,D,20240923,000000,42.66,43,42.66,42.86,27351,0
+FER.US,D,20240924,000000,42.7,43.09,42.635,42.91,66775,0
+FER.US,D,20240925,000000,42.945,43.1825,42.79,42.79,25017,0
+FER.US,D,20240926,000000,43.32,43.39,43.03,43.25,31219,0
+FER.US,D,20240927,000000,43.45,43.75,43.2,43.31,26491,0
+FER.US,D,20240930,000000,43.2,43.2,42.88,43.19,50086,0
+FER.US,D,20241001,000000,43.3,43.3,42.54,42.93,29387,0
+FER.US,D,20241002,000000,42.29,42.675,42.29,42.57,28832,0
+FER.US,D,20241003,000000,42.25,42.4149,41.715,42.14,35514,0
+FER.US,D,20241004,000000,39.95,41.55,39.7,40.93,71980,0
+FER.US,D,20241007,000000,40.69,40.89,40.45,40.59,38288,0
+FER.US,D,20241008,000000,40.98,41.04,40.79,40.89,47779,0
+FER.US,D,20241009,000000,40.61,41.29,40.61,40.68,24480,0
+FER.US,D,20241010,000000,41.01,41.14,40.9242,41.02,20859,0
+FER.US,D,20241011,000000,41.15,41.23,40.96,40.99,35141,0
+FER.US,D,20241014,000000,41.32,41.38,41.1,41.23,45929,0
+FER.US,D,20241015,000000,41.88,41.95,41.505,41.66,31577,0
+FER.US,D,20241016,000000,42.05,42.35,41.9984,42.08,52174,0
+FER.US,D,20241017,000000,41.99,42.15,41.7,41.98,21982,0
+FER.US,D,20241018,000000,42.08,42.39,42.06,42.24,84109,0
+FER.US,D,20241021,000000,42.0118,42.075,41.22,41.34,58680,0
+FER.US,D,20241022,000000,41.16,41.26,40.345,41.05,43433,0
+FER.US,D,20241023,000000,40.99,41.32,40.99,41.175,25405,0
+FER.US,D,20241024,000000,40.91,41,40.66,40.95,26705,0
+FER.US,D,20241025,000000,40.37,40.69,40.33,40.33,32178,0
+FER.US,D,20241028,000000,40.98,41.12,40.785,41,30547,0
+FER.US,D,20241029,000000,40.65,40.95,40.6,40.89,27338,0
+FER.US,D,20241030,000000,40.34,40.55,39.97,39.98,29773,0
+FER.US,D,20241031,000000,40.24,40.39,39.91,40.21,32630,0
+FER.US,D,20241101,000000,40.32,40.43,39.94,40.36,12008,0
+FER.US,D,20241104,000000,39.86,39.9546,39.11,39.12,32044,0
+FER.US,D,20241105,000000,39.52,39.62,39.29,39.52,16399,0
+FER.US,D,20241106,000000,38.44,38.73,38.4,38.56,31951,0
+FER.US,D,20241107,000000,38.74,39.08,38.5,38.91,31963,0
+FER.US,D,20241108,000000,38.77,38.82,38.4705,38.71,43281,0
+FER.US,D,20241111,000000,39.2,39.43,38.9,39.31,68447,0
+FER.US,D,20241112,000000,39.07,39.07,38.6,38.64,51666,0
+FER.US,D,20241113,000000,38.4,38.4,37.93,38.14,48441,0
+FER.US,D,20241114,000000,38.59,38.87,38.54,38.58,34480,0
+FER.US,D,20241115,000000,38.76,38.83,38.49,38.53,45466,0
+FER.US,D,20241118,000000,38.4,38.73,38.32,38.71,51350,0
+FER.US,D,20241119,000000,38.63,39.17,38.63,39.17,30456,0
+FER.US,D,20241120,000000,38.66,38.79,38.45,38.79,36850,0
+FER.US,D,20241121,000000,38.45,38.67,38.35,38.55,48680,0
+FER.US,D,20241122,000000,38.79,39,38.71,38.76,45444,0
+FER.US,D,20241125,000000,40.82,40.87,40.245,40.45,41856,0
+FER.US,D,20241126,000000,40.48,40.71,40.29,40.71,31938,0
+FER.US,D,20241127,000000,41.18,41.3,41.01,41.12,24765,0
+FER.US,D,20241129,000000,40.95,41.4,40.95,41.37,35890,0
+FER.US,D,20241202,000000,41.55,41.81,41.25,41.59,44130,0
+FER.US,D,20241203,000000,42.72,43.06,42.515,42.87,91688,0
+FER.US,D,20241204,000000,42.73,43.14,42.73,42.8,22958,0
+FER.US,D,20241205,000000,43.34,43.52,43.24,43.36,48280,0
+FER.US,D,20241206,000000,43.41,43.57,43.17,43.47,113589,0
+FER.US,D,20241209,000000,43.335,43.42,42.74,43.23,260203,0
+FER.US,D,20241210,000000,42.58,42.59,42.14,42.2,44741,0
+FER.US,D,20241211,000000,42.84,42.84,42.49,42.52,46809,0
+FER.US,D,20241212,000000,42.72,43.4,42.6,43.29,38811,0
+FER.US,D,20241213,000000,42.79,43.43,42.65,43.18,46037,0
+FER.US,D,20241216,000000,42.9,43.385,42.83,43.01,58688,0
+FER.US,D,20241217,000000,42.98,43.12,42.78,42.88,64694,0
+FER.US,D,20241218,000000,42.65,42.825,41.69,41.85,64425,0
+FER.US,D,20241219,000000,41.68,41.82,41.04,41.57,92338,0
+FER.US,D,20241220,000000,41.02,41.7524,41.02,41.49,65283,0
+FER.US,D,20241223,000000,41.72,41.97,41.41,41.95,50331,0
+FER.US,D,20241224,000000,42.125,44.22,42.125,43.51,61236,0
+FER.US,D,20241226,000000,43.16,43.95,42.58,42.59,43962,0
+FER.US,D,20241227,000000,42.35,42.565,42.17,42.37,46824,0
+FER.US,D,20241230,000000,42.27,42.5,42.21,42.29,37845,0
+FER.US,D,20241231,000000,43.83,43.83,41.05,42.03,78235,0
+FER.US,D,20250102,000000,41.94,42.07,41.74,41.74,54080,0
+FER.US,D,20250103,000000,41.95,42.211,41.7,41.9,64503,0
+FER.US,D,20250106,000000,42.3,42.625,42.1,42.32,47404,0
+FER.US,D,20250107,000000,42.66,42.66,42.01,42.135,46143,0
+FER.US,D,20250108,000000,41.59,42.14,41.56,41.99,45969,0
+FER.US,D,20250110,000000,41.25,41.25,40.64,40.74,49330,0
+FER.US,D,20250113,000000,40.14,40.66,40.14,40.6,55129,0
+FER.US,D,20250114,000000,40.14,40.625,40.07,40.5,68136,0
+FER.US,D,20250115,000000,40.61,40.72,40.345,40.51,54346,0
+FER.US,D,20250116,000000,40.84,41.255,40.77,40.99,56622,0
+FER.US,D,20250117,000000,41.24,41.74,41.17,41.6,120817,0
+FER.US,D,20250121,000000,42.59,42.96,42.4,42.93,91533,0
+FER.US,D,20250122,000000,43.05,43.53,43.01,43.36,46258,0
+FER.US,D,20250123,000000,43.65,43.9,43.42,43.87,88678,0
+FER.US,D,20250124,000000,43.23,43.63,43.17,43.46,51397,0
+FER.US,D,20250127,000000,43.33,43.46,43.23,43.45,61698,0
+FER.US,D,20250128,000000,43.32,43.66,43.275,43.48,62049,0
+FER.US,D,20250129,000000,42.94,43.34,42.78,43.02,77741,0
+FER.US,D,20250130,000000,43.42,43.8,43.34,43.58,43531,0
+FER.US,D,20250131,000000,43.3,43.38,42.8,42.93,44250,0
+FER.US,D,20250203,000000,41.43,41.85,41.25,41.68,58718,0
+FER.US,D,20250204,000000,41.9,42.56,41.84,42.45,46937,0
+FER.US,D,20250205,000000,42.46,42.755,42.37,42.58,50023,0
+FER.US,D,20250206,000000,42.17,42.95,42.12,42.74,78926,0
+FER.US,D,20250207,000000,42.97,43.4047,42.41,42.58,66590,0
+FER.US,D,20250210,000000,43.1,43.57,43.06,43.47,50583,0
+FER.US,D,20250211,000000,43.48,44.04,43.44,43.92,58380,0
+FER.US,D,20250212,000000,43.78,44.56,43.74,44.35,44155,0
+FER.US,D,20250213,000000,44.57,45,44.57,44.87,93272,0
+FER.US,D,20250214,000000,44.73,45.23,44.69,45.09,58735,0
+FER.US,D,20250218,000000,45.55,45.78,45.4825,45.6,49744,0
+FER.US,D,20250219,000000,45.09,45.16,44.83,44.95,52093,0
+FER.US,D,20250220,000000,45.08,45.6,44.76,45.24,42524,0
+FER.US,D,20250221,000000,44.81,44.89,44.39,44.39,52084,0
+FER.US,D,20250224,000000,44.38,44.38,43.84,43.85,43828,0
+FER.US,D,20250225,000000,44.78,44.8,44.35,44.61,79943,0
+FER.US,D,20250226,000000,44.86,45.85,44.86,45.35,71944,0
+FER.US,D,20250227,000000,45.38,45.38,44.61,44.62,76791,0
+FER.US,D,20250228,000000,44.26,44.75,44.17,44.59,60904,0
+FER.US,D,20250303,000000,44.44,45.3,44.251,44.45,192047,0
+FER.US,D,20250304,000000,43.85,44.955,43.64,44.54,72170,0
+FER.US,D,20250305,000000,45.23,46.57,45.17,46.22,183396,0
+FER.US,D,20250306,000000,44.13,44.39,43.53,43.56,112202,0
+FER.US,D,20250307,000000,43.4,44.21,43.4,44.07,78140,0
+FER.US,D,20250310,000000,43.11,43.34,42.69,42.84,71675,0
+FER.US,D,20250311,000000,43.28,43.28,42.63,42.87,93306,0
+FER.US,D,20250312,000000,43.07,43.15,42.67,42.96,71392,0
+FER.US,D,20250313,000000,43.17,43.41,42.99,43.21,74807,0
+FER.US,D,20250314,000000,43.13,43.45,43.0401,43.39,74156,0
+FER.US,D,20250317,000000,43.58,44.284,43.58,43.84,107324,0
+FER.US,D,20250318,000000,43.96,44.35,43.72,44.23,75223,0
+FER.US,D,20250319,000000,44.4,45.02,44.34,44.72,98904,0
+FER.US,D,20250320,000000,44.175,45,44.175,44.95,198493,0
+FER.US,D,20250321,000000,44.71,44.89,44.485,44.73,135673,0
+FER.US,D,20250324,000000,44.21,44.57,44.05,44.41,107913,0
+FER.US,D,20250325,000000,44.76,44.9,44.54,44.74,67991,0
+FER.US,D,20250326,000000,44.77,45.24,44.605,44.77,143130,0
+FER.US,D,20250327,000000,45.34,45.52,44.89,45.34,152233,0
+FER.US,D,20250328,000000,45.24,45.49,45.185,45.28,100822,0
+FER.US,D,20250331,000000,44.13,45.02,44.06,44.92,103015,0
+FER.US,D,20250401,000000,44.76,45.38,44.64,45.26,138422,0
+FER.US,D,20250402,000000,45.27,46.51,45.22,46.3,116245,0
+FER.US,D,20250403,000000,45.88,46.495,45.55,45.84,146011,0
+FER.US,D,20250404,000000,43.63,43.8,42.19,42.66,186922,0
+FER.US,D,20250407,000000,40.86,43.3,40.57,40.64,189719,0
+FER.US,D,20250408,000000,42.36,42.44,40.46,40.74,126287,0
+FER.US,D,20250409,000000,41.25,44.23,40.735,43.82,160851,0
+FER.US,D,20250410,000000,43.57,45.08,43.27,44.32,110984,0
+FER.US,D,20250411,000000,43.97,44.48,42.995,44.25,194958,0
+FER.US,D,20250414,000000,43.725,45,43.725,44.6,126584,0
+FER.US,D,20250415,000000,44.5,45.2467,44.41,44.97,120965,0
+FER.US,D,20250416,000000,44.94,45.71,44.9,45.11,104448,0
+FER.US,D,20250417,000000,45.33,46.32,45.15,45.95,91656,0
+FER.US,D,20250421,000000,50.84,56.43,44.47,44.96,50949,0
+FER.US,D,20250422,000000,45.57,46.525,45.57,46.17,120978,0
+FER.US,D,20250423,000000,46.11,46.4699,45.87,46.115,117450,0
+FER.US,D,20250424,000000,46.605,47.915,46.5,47.84,188036,0
+FER.US,D,20250425,000000,47.95,48.5899,47.945,48.38,116120,0
+FER.US,D,20250428,000000,48.15,49.48,48.07,48.705,159683,0
+FER.US,D,20250429,000000,48.39,48.815,48.27,48.41,185178,0
+FER.US,D,20250430,000000,48.35,49.72,48.13,49.65,140388,0
+FER.US,D,20250501,000000,50.2,50.495,49.14,49.19,41306,0
+FER.US,D,20250502,000000,49.84,50.17,49.64,49.77,139444,0
+FER.US,D,20250505,000000,49.51,49.97,49.34,49.52,132164,0
+FER.US,D,20250506,000000,49.16,49.7,49.11,49.29,136916,0
+FER.US,D,20250507,000000,49.46,50.06,49.38,49.43,113426,0
+FER.US,D,20250508,000000,49.03,49.7644,48.64,48.92,170014,0
+FER.US,D,20250509,000000,49.19,50.195,49.05,49.44,166170,0
+FER.US,D,20250512,000000,48.28,49.25,47.85,48.93,283625,0
+FER.US,D,20250513,000000,48.56,49.2042,48.04,48.52,201997,0
+FER.US,D,20250514,000000,50.22,51,49.85,51,197891,0
+FER.US,D,20250515,000000,49.71,50.31,49.56,50.03,211126,0
+FER.US,D,20250516,000000,50.18,51.395,50.07,50.93,230395,0
+FER.US,D,20250519,000000,50.81,51.435,50.785,51.04,88594,0
+FER.US,D,20250520,000000,52.09,52.63,52.05,52.63,95746,0
+FER.US,D,20250521,000000,52.9,53.365,52.53,52.58,87487,0
+FER.US,D,20250522,000000,52.52,52.53,52.01,52.24,109491,0
+FER.US,D,20250523,000000,51.57,52.51,51.57,52.18,103198,0
+FER.US,D,20250527,000000,52.93,53.1,51.87,51.9,221759,0
+FER.US,D,20250528,000000,51.38,51.89,51.3,51.55,152436,0
+FER.US,D,20250529,000000,51.43,51.6985,51.28,51.52,137976,0
+FER.US,D,20250530,000000,51.23,51.7921,50.83,51.3,94651,0
+FER.US,D,20250602,000000,50.97,52.14,50.93,52.09,107820,0
+FER.US,D,20250603,000000,51.06,51.48,50.7902,50.99,181177,0
+FER.US,D,20250604,000000,50.95,51.64,50.845,51.23,125475,0
+FER.US,D,20250605,000000,51.45,51.71,51.11,51.29,116643,0
+FER.US,D,20250606,000000,51.21,52.595,51.08,51.37,206797,0
+FER.US,D,20250609,000000,51.06,51.98,50.94,50.96,156210,0
+FER.US,D,20250610,000000,51.78,51.81,51.38,51.67,178517,0
+FER.US,D,20250611,000000,51.46,51.89,51.19,51.24,205716,0
+FER.US,D,20250612,000000,51.87,52.01,51.65,51.89,126117,0
+FER.US,D,20250613,000000,51.01,51.88,51.01,51.27,94929,0
+FER.US,D,20250616,000000,51.7,51.9494,51.33,51.45,82560,0
+FER.US,D,20250617,000000,51.12,51.3899,50.605,50.71,107724,0
+FER.US,D,20250618,000000,50.61,51.16,50.32,50.58,141242,0
+FER.US,D,20250620,000000,50.3,50.8,50.1,50.26,276841,0
+FER.US,D,20250623,000000,50.42,51.41,50.37,51.27,143874,0
+FER.US,D,20250624,000000,51.59,52.345,51.4,52.1,145020,0
+FER.US,D,20250625,000000,52.15,53.035,51.9679,52.25,250404,0
+FER.US,D,20250626,000000,52.55,52.935,52.42,52.78,155729,0
+FER.US,D,20250627,000000,53.02,53.51,52.8309,53.26,146571,0
+FER.US,D,20250630,000000,53.13,53.75,53,53.57,95569,0
+FER.US,D,20250701,000000,53.43,53.61,53.01,53.38,154964,0
+FER.US,D,20250702,000000,52.66,53.22,51.591,52.95,162465,0
+FER.US,D,20250703,000000,52.78,53.64,52.78,53.02,184908,0
+FER.US,D,20250707,000000,52.48,53.35,52.41,52.52,145187,0
+FER.US,D,20250708,000000,52.52,52.875,52.12,52.59,162224,0
+FER.US,D,20250709,000000,52.65,53.09,52.563,52.84,124967,0
+FER.US,D,20250710,000000,52.8,52.82,52.3,52.32,148051,0
+FER.US,D,20250711,000000,52.62,53.14,52.44,52.57,126830,0
+FER.US,D,20250714,000000,52.13,52.8749,52.13,52.51,210610,0
+FER.US,D,20250715,000000,52.32,52.36,51.79,52,178509,0
+FER.US,D,20250716,000000,52.02,53.04,51.71,52.84,165397,0
+FER.US,D,20250717,000000,52.8,52.87,52.195,52.53,197314,0
+FER.US,D,20250718,000000,52.88,53.255,52.34,53.12,160463,0
+FER.US,D,20250721,000000,52.9,53.28,52.68,52.89,222437,0
+FER.US,D,20250722,000000,53.03,53.17,52.74,53.03,165136,0
+FER.US,D,20250723,000000,53.16,53.91,53.085,53.91,179196,0
+FER.US,D,20250724,000000,54.02,54.19,53.65,53.86,213276,0
+FER.US,D,20250725,000000,52.79,53.46,52.71,53.39,220517,0
+FER.US,D,20250728,000000,52.74,52.74,52.05,52.12,217122,0
+FER.US,D,20250729,000000,52.32,52.83,52.17,52.57,155498,0
+FER.US,D,20250730,000000,51.86,52.53,51.69,51.97,239815,0
+FER.US,D,20250731,000000,51.62,51.85,51.03,51.1,298891,0
+FER.US,D,20250801,000000,51.07,51.59,50.72,51.18,351137,0
+FER.US,D,20250804,000000,51.55,51.715,51.33,51.59,245078,0
+FER.US,D,20250805,000000,51.6,52.6,51.5,51.91,306498,0
+FER.US,D,20250806,000000,51.73,52.5,51.52,52.1,242830,0
+FER.US,D,20250807,000000,52.44,53.09,52.12,52.66,309174,0
+FER.US,D,20250808,000000,52.47,52.88,52.3,52.5,240249,0
+FER.US,D,20250811,000000,52.36,53.745,52.31,52.84,310946,0
+FER.US,D,20250812,000000,52.88,54.735,52.73,53.72,435486,0
+FER.US,D,20250813,000000,53.72,54.32,53.36,54.31,424679,0
+FER.US,D,20250814,000000,53.75,54.68,53.75,54.65,504031,0
+FER.US,D,20250815,000000,54.98,55.16,54.77,54.85,313743,0
+FER.US,D,20250818,000000,54.56,55.32,54.5,55.24,476414,0
+FER.US,D,20250819,000000,55,55.64,54.545,54.62,425400,0
+FER.US,D,20250820,000000,55.24,55.48,55.085,55.4,362441,0
+FER.US,D,20250821,000000,54.75,55.235,54.67,55.02,498998,0
+FER.US,D,20250822,000000,55.32,56.275,55.04,55.97,369665,0
+FER.US,D,20250825,000000,54.97,55.51,54.38,54.61,485258,0
+FER.US,D,20250826,000000,54.84,54.89,54.48,54.62,244940,0
+FER.US,D,20250827,000000,54.61,54.71,54.23,54.56,213705,0
+FER.US,D,20250828,000000,54.99,55.14,54.8,55.1,210195,0
+FER.US,D,20250829,000000,54.94,54.94,54.6186,54.83,210054,0
+FER.US,D,20250902,000000,53.27,53.7,53.175,53.65,352708,0
+FER.US,D,20250903,000000,53.61,53.95,53.49,53.81,391428,0
+FER.US,D,20250904,000000,54.78,55,54.51,54.97,353427,0
+FER.US,D,20250905,000000,55.38,55.77,54.86,55.75,370213,0
+FER.US,D,20250908,000000,55.89,56.725,55.68,56.04,935272,0
+FER.US,D,20250909,000000,54.99,55.67,54.74,55.31,522899,0
+FER.US,D,20250910,000000,55.99,56.56,55.98,56.33,577640,0
+FER.US,D,20250911,000000,56.53,57.63,56.53,57.28,536876,0
+FER.US,D,20250912,000000,57.39,57.715,57.29,57.57,398659,0
+FER.US,D,20250915,000000,57.55,57.55,57.185,57.48,295769,0
+FER.US,D,20250916,000000,57.51,57.59,56.95,57.33,283755,0
+FER.US,D,20250917,000000,57.69,58.4,57.63,58,407729,0
+FER.US,D,20250918,000000,57.63,58.28,57.38,58.19,319567,0
+FER.US,D,20250919,000000,57.91,58,57.29,57.65,681137,0
+FER.US,D,20250922,000000,57.23,58.945,57.1,58.56,640470,0
+FER.US,D,20250923,000000,57.66,57.79,57.23,57.32,608408,0
+FER.US,D,20250924,000000,57.05,57.19,56.73,56.79,497974,0
+FER.US,D,20250925,000000,56.25,56.27,55.69,55.77,485682,0
+FER.US,D,20250926,000000,56.53,56.63,56.24,56.55,450692,0
+FER.US,D,20250929,000000,56.65,57.28,56.56,57.27,750572,0
+FER.US,D,20250930,000000,56.97,58.76,56.96,58.6,930709,0
+FER.US,D,20251001,000000,57.67,58.69,57.58,58.52,914267,0
+FER.US,D,20251002,000000,58.04,59.995,57.96,59.98,1084213,0
+FER.US,D,20251003,000000,59.12,59.97,59.12,59.8,893052,0
+FER.US,D,20251006,000000,59.5,60.305,59.47,60.26,841466,0
+FER.US,D,20251007,000000,60.08,60.465,59.69,60.36,921199,0
+FER.US,D,20251008,000000,60.41,61.13,60.3,60.96,1063356,0
+FER.US,D,20251009,000000,60.36,60.38,59.61,59.86,996092,0
+FER.US,D,20251010,000000,60.11,60.77,59.91,60.22,1273925,0
+FER.US,D,20251013,000000,59.92,60.8,59.73,60.7,1232554,0
+FER.US,D,20251014,000000,60.13,62.43,60.13,62.145,1870735,0
+FER.US,D,20251015,000000,61.45,61.805,60.74,61.6,1745396,0
+FER.US,D,20251016,000000,61.5,63.44,61.49,63.1,1627160,0
+FER.US,D,20251017,000000,63.59,63.91,62.91,63.46,1159014,0
+FER.US,D,20251020,000000,63.54,63.7,62.97,63.29,830275,0
+FER.US,D,20251021,000000,63.02,63.32,62.56,63.16,797104,0
+FER.US,D,20251022,000000,63.35,63.65,62.83,63.04,801086,0
+FER.US,D,20251023,000000,63.17,63.8,63.17,63.57,743011,0
+FER.US,D,20251024,000000,63.69,64.725,63.69,64.4,1225338,0
+FER.US,D,20251027,000000,64.7,65.2,64.32,64.85,832359,0
+FER.US,D,20251028,000000,64.6,64.775,63.63,63.87,1094861,0
+FER.US,D,20251029,000000,62.49,63.2746,62.05,63.055,1401411,0
+FER.US,D,20251030,000000,62.68,63.42,62.4,62.67,933160,0
+FER.US,D,20251031,000000,61.76,62,61.28,61.73,1192057,0
+FER.US,D,20251103,000000,61.83,62.49,61.72,62.42,1019175,0
+FER.US,D,20251104,000000,61.99,62.86,61.88,62.78,1099507,0
+FER.US,D,20251105,000000,63.03,65.075,63.03,64.58,1344796,0
+FER.US,D,20251106,000000,63.41,64.43,62.96,63.95,1656957,0
+FER.US,D,20251107,000000,63.09,63.355,62.6,63.34,1093027,0
+FER.US,D,20251110,000000,63.37,63.89,63.34,63.85,1301065,0
+FER.US,D,20251111,000000,63.96,64.13,63.355,63.51,847242,0
+FER.US,D,20251112,000000,63.92,64.83,63.91,64.74,748756,0
+FER.US,D,20251113,000000,64.65,64.91,63.97,64.47,839453,0
+FER.US,D,20251114,000000,63.74,64.56,63.61,63.69,1112582,0
+FER.US,D,20251117,000000,63.44,63.68,62.65,63.04,660259,0
+FER.US,D,20251118,000000,62.3,63.07,62.0745,62.65,1131429,0
+FER.US,D,20251119,000000,62.61,63.015,62.265,62.72,718836,0
+FER.US,D,20251120,000000,63.41,64.23,62.57,62.61,1008420,0
+FER.US,D,20251121,000000,62.52,62.99,61.895,62.58,913662,0
+FER.US,D,20251124,000000,64.14,65.12,64.14,64.99,1072943,0
+FER.US,D,20251125,000000,64.85,65.49,64.43,65.42,855924,0
+FER.US,D,20251126,000000,64.94,66,64.88,65.77,1258949,0
+FER.US,D,20251128,000000,65.35,65.99,65.18,65.81,904271,0
+FER.US,D,20251201,000000,65.37,65.45,64.69,64.81,988563,0
+FER.US,D,20251202,000000,65.32,65.66,65.24,65.33,746798,0
+FER.US,D,20251203,000000,66.26,66.815,66.18,66.59,856718,0
+FER.US,D,20251204,000000,66.33,66.625,66.07,66.08,989684,0
+FER.US,D,20251205,000000,66.27,66.31,65.46,66.03,852812,0
+FER.US,D,20251208,000000,66.52,66.97,66.255,66.68,2313217,0
+FER.US,D,20251209,000000,66.91,67.03,66.42,66.45,817361,0
+FER.US,D,20251210,000000,65.98,66.775,65.29,66.32,886241,0
+FER.US,D,20251211,000000,66.01,67.015,65.37,66.75,1623559,0
+FER.US,D,20251212,000000,67.34,67.54,65.85,66.75,1615583,0
+FER.US,D,20251215,000000,67.36,68.09,67.21,67.45,3454856,0
+FER.US,D,20251216,000000,67.34,67.79,67.15,67.47,2474106,0
+FER.US,D,20251217,000000,67.1,67.84,66.16,66.17,2688718,0
+FER.US,D,20251218,000000,66.52,66.83,66.31,66.48,3320960,0
+FER.US,D,20251219,000000,66.18,67.44,65.282,66.39,62023066,0
+FER.US,D,20251222,000000,66.47,66.56,64.84,64.89,2545834,0
+FER.US,D,20251223,000000,65.46,65.7,64.89,65.6,1528184,0
+FER.US,D,20251224,000000,65.6,65.88,64.92,64.99,637860,0
+FER.US,D,20251226,000000,65.78,65.78,64.81,65.22,1190601,0
+FER.US,D,20251229,000000,65.1,65.5,64.89,65.02,1435781,0
+FER.US,D,20251230,000000,65.15,65.534,64.87,64.92,1008790,0
+FER.US,D,20251231,000000,64.92,65.235,64.56,64.61,935986,0
+FER.US,D,20260102,000000,64.82,65.11,64.31,64.55,1069993,0
+FER.US,D,20260105,000000,65.2,67.21,65.1,67.18,1595280,0
+FER.US,D,20260106,000000,66.97,67.44,66.28,67.36,2014216,0
+FER.US,D,20260107,000000,67.5,68,67.29,67.36,1263993,0
+FER.US,D,20260108,000000,67.36,67.77,67.035,67.46,1256759,0
+FER.US,D,20260109,000000,65.74,66.44,65.38,66.35,1483404,0
+FER.US,D,20260112,000000,66.61,67.39,66.61,67.17,861179,0
+FER.US,D,20260113,000000,66.92,67.93,66.74,67.75,1357949,0
+FER.US,D,20260114,000000,67.61,67.93,67.26,67.62,1344585,0
+FER.US,D,20260115,000000,67.31,67.95,67.21,67.34,1346155,0
+FER.US,D,20260116,000000,67.78,68.54,67.33,68.21,2604460,0
+FER.US,D,20260120,000000,67.13,67.665,66.32,66.35,1484036,0
+FER.US,D,20260121,000000,66.37,67.16,65.55,67.02,1589470,0
+FER.US,D,20260122,000000,67.52,67.87,66.94,67.41,953442,0
+FER.US,D,20260123,000000,66.6,67.16,66.1,67.04,2179980,0
+FER.US,D,20260126,000000,67.12,68.15,67.02,67.95,1062990,0
+FER.US,D,20260127,000000,68.5,69.815,68.365,69.72,1467674,0
+FER.US,D,20260128,000000,67.8,68.49,67.655,68.29,1434987,0
+FER.US,D,20260129,000000,68.31,68.56,67.1,68.11,1331838,0
+FER.US,D,20260130,000000,68.115,68.46,67.45,67.99,921222,0
+FER.US,D,20260202,000000,68.16,68.42,67.84,68.28,1125365,0
+FER.US,D,20260203,000000,68.15,68.86,67.86,68.2,1206640,0
+FER.US,D,20260204,000000,69.11,69.21,67.57,67.97,1333828,0
+FER.US,D,20260205,000000,68.34,68.98,68.03,68.74,1097637,0
+FER.US,D,20260206,000000,70.21,71.3932,70.12,71.23,1253357,0
+FER.US,D,20260209,000000,71.99,73.74,71.9,73.54,1392741,0
+FER.US,D,20260210,000000,72.99,73.495,72.695,73.03,1229097,0
+FER.US,D,20260211,000000,73.98,74.32,73.04,74.24,1023422,0
+FER.US,D,20260212,000000,74.25,74.79,72.88,72.97,1079374,0
+FER.US,D,20260213,000000,72.55,73.11,71.71,72.63,1278287,0
+FER.US,D,20260217,000000,72.32,73.3,72.3,72.71,869155,0
+FER.US,D,20260218,000000,73.13,73.87,72.74,73.32,842210,0
diff --git a/daily/us/nasdaq stocks/1/fitbm.us.txt b/daily/us/nasdaq stocks/1/fitbm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56b0043f8cd762063d3d2e2be4933a5c2eda2ce5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fitbm.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITBM.US,D,20260203,000000,25.95,25.95,25.68,25.88,146674,0
+FITBM.US,D,20260204,000000,25.83,25.89,25.8,25.86,239064,0
+FITBM.US,D,20260205,000000,25.834,25.95,25.8,25.9,114143,0
+FITBM.US,D,20260206,000000,25.9699,26.07,25.9,25.95,61973,0
+FITBM.US,D,20260209,000000,26.07,26.1,25.9501,26.035,26669,0
+FITBM.US,D,20260210,000000,26.09,26.44,25.967,26.31,358839,0
+FITBM.US,D,20260211,000000,26.39,26.42,26.24,26.39,1155301,0
+FITBM.US,D,20260212,000000,26.35,26.37,26.21,26.26,300404,0
+FITBM.US,D,20260213,000000,26.3,26.33,26.18,26.3,18312,0
+FITBM.US,D,20260217,000000,26.31,26.44,26.31,26.42,94932,0
+FITBM.US,D,20260218,000000,26.49,26.49,26.3101,26.38,21487,0
diff --git a/daily/us/nasdaq stocks/1/gden.us.txt b/daily/us/nasdaq stocks/1/gden.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be61aa1fea2b08e3bdf730fab5bdfab73c14b4cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gden.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDEN.US,D,20050225,000000,30.371,30.65,30.075,30.511,33764,0
+GDEN.US,D,20050228,000000,30.092,30.528,28.96,29.727,57501,0
+GDEN.US,D,20050301,000000,29.57,29.814,28.89,29.465,95214,0
+GDEN.US,D,20050302,000000,29.465,29.918,29.291,29.395,51822,0
+GDEN.US,D,20050303,000000,29.169,29.186,27.932,28.385,107084,0
+GDEN.US,D,20050304,000000,28.577,29.483,27.932,28.489,143269,0
+GDEN.US,D,20050307,000000,28.629,29.012,28.123,28.751,97176,0
+GDEN.US,D,20050308,000000,28.925,28.925,27.514,27.932,120602,0
+GDEN.US,D,20050309,000000,27.305,28.42,26.224,26.642,225941,0
+GDEN.US,D,20050310,000000,27.026,27.322,26.625,26.956,65284,0
+GDEN.US,D,20050311,000000,27.095,27.81,26.799,27.252,88880,0
+GDEN.US,D,20050314,000000,27.392,27.636,26.956,27.2,73138,0
+GDEN.US,D,20050315,000000,26.834,27.27,26.52,26.869,61696,0
+GDEN.US,D,20050316,000000,26.642,27.444,26.642,27.27,72774,0
+GDEN.US,D,20050317,000000,27.461,27.566,27.13,27.339,79308,0
+GDEN.US,D,20050318,000000,27.514,27.653,26.311,27.583,172239,0
+GDEN.US,D,20050321,000000,27.601,28.489,27.601,27.862,86172,0
+GDEN.US,D,20050322,000000,28.123,28.123,27.183,27.461,31126,0
+GDEN.US,D,20050323,000000,27.165,27.618,26.294,26.834,92774,0
+GDEN.US,D,20050324,000000,27.165,27.409,26.817,27.287,90345,0
+GDEN.US,D,20050328,000000,28.664,31.608,28.594,30.929,339378,0
+GDEN.US,D,20050329,000000,31.068,31.26,29.727,29.901,115593,0
+GDEN.US,D,20050330,000000,30.145,30.458,29.779,29.953,75980,0
+GDEN.US,D,20050331,000000,30.11,30.145,29.152,29.953,60749,0
+GDEN.US,D,20050401,000000,30.04,30.04,28.629,29.117,69222,0
+GDEN.US,D,20050404,000000,28.559,29.448,27.775,29.291,76910,0
+GDEN.US,D,20050405,000000,29.047,29.535,28.629,29.047,64324,0
+GDEN.US,D,20050406,000000,29.239,29.291,28.298,28.367,41080,0
+GDEN.US,D,20050407,000000,28.681,29.082,28.455,28.82,40951,0
+GDEN.US,D,20050408,000000,28.455,28.455,27.566,27.897,28736,0
+GDEN.US,D,20050411,000000,27.81,28.193,27.217,28.071,35474,0
+GDEN.US,D,20050412,000000,28.211,28.28,27.061,27.67,27121,0
+GDEN.US,D,20050413,000000,27.67,27.792,26.207,26.834,80563,0
+GDEN.US,D,20050414,000000,26.886,26.886,26.05,26.642,40761,0
+GDEN.US,D,20050415,000000,26.311,26.817,25.614,25.963,40670,0
+GDEN.US,D,20050418,000000,25.806,26.102,25.562,25.858,27188,0
+GDEN.US,D,20050419,000000,25.719,26.747,25.719,26.033,121697,0
+GDEN.US,D,20050420,000000,26.608,27.2,25.144,25.475,127664,0
+GDEN.US,D,20050421,000000,25.963,26.189,25.457,25.701,51450,0
+GDEN.US,D,20050422,000000,25.457,25.614,24.064,24.064,153278,0
+GDEN.US,D,20050425,000000,24.412,25.388,24.412,24.882,67888,0
+GDEN.US,D,20050426,000000,24.97,25.179,24.569,24.743,30990,0
+GDEN.US,D,20050427,000000,24.569,25.074,24.569,24.865,38877,0
+GDEN.US,D,20050428,000000,24.795,24.97,24.238,24.238,52366,0
+GDEN.US,D,20050429,000000,24.412,24.691,23.715,24.517,46167,0
+GDEN.US,D,20050502,000000,24.151,24.464,22.635,23.123,201544,0
+GDEN.US,D,20050503,000000,23.21,23.21,22.042,22.687,146500,0
+GDEN.US,D,20050504,000000,22.687,24.377,22.426,24.377,73180,0
+GDEN.US,D,20050505,000000,24.447,24.621,23.645,24.22,73314,0
+GDEN.US,D,20050506,000000,24.708,24.708,24.22,24.36,43492,0
+GDEN.US,D,20050509,000000,24.273,24.97,24.081,24.97,41610,0
+GDEN.US,D,20050510,000000,24.795,24.813,23.976,23.976,41393,0
+GDEN.US,D,20050511,000000,23.872,24.238,23.14,23.436,53530,0
+GDEN.US,D,20050512,000000,23.245,23.523,22.809,22.896,132236,0
+GDEN.US,D,20050513,000000,22.896,23.21,22.757,22.948,159510,0
+GDEN.US,D,20050516,000000,23.192,23.262,22.687,23.018,26498,0
+GDEN.US,D,20050517,000000,22.739,22.966,22.391,22.548,147514,0
+GDEN.US,D,20050518,000000,22.861,22.861,20.91,21.607,114000,0
+GDEN.US,D,20050519,000000,21.589,21.885,20.875,21.171,122693,0
+GDEN.US,D,20050520,000000,21.188,23.001,21.188,22.321,130214,0
+GDEN.US,D,20050523,000000,22.216,22.896,22.129,22.391,67066,0
+GDEN.US,D,20050524,000000,22.356,22.46,20.788,21.136,74922,0
+GDEN.US,D,20050525,000000,20.91,20.91,19.899,20.195,131937,0
+GDEN.US,D,20050526,000000,19.951,20.788,19.951,20.317,136163,0
+GDEN.US,D,20050527,000000,20.631,20.788,20.317,20.544,87348,0
+GDEN.US,D,20050531,000000,20.77,21.049,20.544,20.683,37094,0
+GDEN.US,D,20050601,000000,20.875,21.293,20.648,20.962,77674,0
+GDEN.US,D,20050602,000000,20.927,20.962,20.631,20.718,97263,0
+GDEN.US,D,20050603,000000,20.753,20.962,20.509,20.596,93777,0
+GDEN.US,D,20050606,000000,20.631,22.792,20.631,22.426,58194,0
+GDEN.US,D,20050607,000000,23.105,23.419,22.269,22.948,47479,0
+GDEN.US,D,20050608,000000,23.297,24.116,23.279,24.081,92095,0
+GDEN.US,D,20050609,000000,23.994,25.248,23.663,25.039,208004,0
+GDEN.US,D,20050610,000000,24.917,25.858,24.917,25.336,108141,0
+GDEN.US,D,20050613,000000,24.917,25.37,24.551,24.848,67749,0
+GDEN.US,D,20050614,000000,25.248,25.248,24.83,25.179,100873,0
+GDEN.US,D,20050615,000000,25.283,25.388,24.76,25.039,54486,0
+GDEN.US,D,20050616,000000,24.882,26.625,24.882,26.451,291429,0
+GDEN.US,D,20050617,000000,27.165,29.117,27.043,28.908,315844,0
+GDEN.US,D,20050620,000000,29.186,29.221,27.2,27.339,209927,0
+GDEN.US,D,20050621,000000,27.479,28.245,27.305,27.514,45216,0
+GDEN.US,D,20050622,000000,28.071,28.28,26.573,26.851,96340,0
+GDEN.US,D,20050623,000000,26.782,27.061,25.457,25.98,65108,0
+GDEN.US,D,20050624,000000,25.998,26.625,25.684,26.625,220099,0
+GDEN.US,D,20050627,000000,26.608,27.095,25.998,26.468,43248,0
+GDEN.US,D,20050628,000000,26.398,27.618,26.398,27.548,201048,0
+GDEN.US,D,20050629,000000,27.479,28.28,27.479,27.845,47877,0
+GDEN.US,D,20050630,000000,27.88,27.88,24.917,25.632,245271,0
+GDEN.US,D,20050701,000000,25.388,25.719,24.639,24.882,203897,0
+GDEN.US,D,20050705,000000,24.482,26.085,23.663,24.97,131599,0
+GDEN.US,D,20050706,000000,24.952,25.126,24.447,24.639,163213,0
+GDEN.US,D,20050707,000000,24.185,24.795,24.081,24.708,81885,0
+GDEN.US,D,20050708,000000,29.378,31.608,27.374,30.11,1857645,0
+GDEN.US,D,20050711,000000,27.897,27.897,25.928,26.764,683646,0
+GDEN.US,D,20050712,000000,26.12,26.12,25.457,25.806,171591,0
+GDEN.US,D,20050713,000000,25.771,26.154,24.586,24.673,167582,0
+GDEN.US,D,20050714,000000,25.126,26.276,24.151,25.109,283063,0
+GDEN.US,D,20050715,000000,24.83,26.329,24.621,25.754,143081,0
+GDEN.US,D,20050718,000000,25.614,26.747,25.545,26.59,95235,0
+GDEN.US,D,20050719,000000,26.59,26.764,25.876,26.172,27033,0
+GDEN.US,D,20050720,000000,26.207,26.712,25.789,26.468,65734,0
+GDEN.US,D,20050721,000000,26.451,26.851,26.033,26.398,125438,0
+GDEN.US,D,20050722,000000,26.782,27.113,26.451,27.113,31966,0
+GDEN.US,D,20050725,000000,27.27,27.374,26.695,26.886,46059,0
+GDEN.US,D,20050726,000000,26.886,27.165,26.189,26.433,39293,0
+GDEN.US,D,20050727,000000,26.224,27.461,26.224,27.183,138159,0
+GDEN.US,D,20050728,000000,27.322,28.036,26.886,27.775,90526,0
+GDEN.US,D,20050729,000000,27.845,28.123,27.566,27.792,63452,0
+GDEN.US,D,20050801,000000,27.862,28.036,27.548,27.636,96366,0
+GDEN.US,D,20050802,000000,27.688,27.845,27.095,27.339,108582,0
+GDEN.US,D,20050803,000000,27.27,27.461,26.451,27.461,84695,0
+GDEN.US,D,20050804,000000,27.235,27.235,25.841,26.259,81577,0
+GDEN.US,D,20050805,000000,26.189,26.416,24.22,25.004,54362,0
+GDEN.US,D,20050808,000000,25.144,25.283,23.889,24.726,45739,0
+GDEN.US,D,20050809,000000,22.46,22.983,21.223,22.06,521793,0
+GDEN.US,D,20050810,000000,21.119,26.259,20.178,21.38,961785,0
+GDEN.US,D,20050811,000000,21.554,22.042,21.276,21.973,209437,0
+GDEN.US,D,20050812,000000,22.025,22.077,21.641,21.973,71408,0
+GDEN.US,D,20050815,000000,21.885,21.955,21.52,21.572,163474,0
+GDEN.US,D,20050816,000000,21.572,21.607,20.753,21.293,87004,0
+GDEN.US,D,20050817,000000,21.345,21.781,21.345,21.52,254951,0
+GDEN.US,D,20050818,000000,21.52,21.52,21.223,21.328,70959,0
+GDEN.US,D,20050819,000000,21.241,21.45,21.241,21.38,76056,0
+GDEN.US,D,20050822,000000,21.38,21.432,21.188,21.223,63323,0
+GDEN.US,D,20050823,000000,20.213,21.119,19.969,21.014,85950,0
+GDEN.US,D,20050824,000000,20.944,21.31,20.91,21.136,21456,0
+GDEN.US,D,20050825,000000,21.066,21.293,20.892,21.293,52773,0
+GDEN.US,D,20050826,000000,21.223,21.293,20.387,20.596,76013,0
+GDEN.US,D,20050829,000000,20.666,20.84,20.474,20.631,48481,0
+GDEN.US,D,20050830,000000,20.805,21.049,20.648,20.805,13372,0
+GDEN.US,D,20050831,000000,20.788,20.805,20.056,20.631,60087,0
+GDEN.US,D,20050901,000000,20.561,20.631,20.213,20.3,16916,0
+GDEN.US,D,20050902,000000,20.387,20.422,20.143,20.143,12022,0
+GDEN.US,D,20050906,000000,20.143,20.213,18.418,18.418,124185,0
+GDEN.US,D,20050907,000000,18.54,18.679,17.059,17.634,64239,0
+GDEN.US,D,20050908,000000,17.39,18.052,17.39,17.721,105332,0
+GDEN.US,D,20050909,000000,17.721,17.965,17.564,17.582,65537,0
+GDEN.US,D,20050912,000000,17.564,17.965,17.564,17.564,45893,0
+GDEN.US,D,20050913,000000,17.791,17.947,17.721,17.895,20190,0
+GDEN.US,D,20050914,000000,17.843,18.47,17.808,18.47,86264,0
+GDEN.US,D,20050915,000000,18.47,18.644,18.313,18.557,27031,0
+GDEN.US,D,20050916,000000,18.383,19.429,18.383,18.888,89456,0
+GDEN.US,D,20050919,000000,18.888,19.272,18.888,19.272,29983,0
+GDEN.US,D,20050920,000000,19.289,19.289,18.819,18.888,90922,0
+GDEN.US,D,20050921,000000,18.888,19.132,18.749,18.993,86573,0
+GDEN.US,D,20050922,000000,18.993,19.132,18.975,18.975,10330,0
+GDEN.US,D,20050923,000000,19.028,19.028,18.749,18.836,25194,0
+GDEN.US,D,20050926,000000,18.732,18.836,18.313,18.557,11691,0
+GDEN.US,D,20050927,000000,18.644,18.644,18.226,18.313,55155,0
+GDEN.US,D,20050928,000000,18.296,18.313,18.226,18.261,9863,0
+GDEN.US,D,20050929,000000,18.261,18.313,17.303,17.477,172617,0
+GDEN.US,D,20050930,000000,17.477,17.564,16.728,16.728,38941,0
+GDEN.US,D,20051003,000000,16.937,16.972,16.815,16.885,36110,0
+GDEN.US,D,20051004,000000,16.972,17.181,16.885,16.972,57229,0
+GDEN.US,D,20051005,000000,17.041,17.041,16.501,16.623,44406,0
+GDEN.US,D,20051006,000000,16.222,16.397,15.473,15.56,84594,0
+GDEN.US,D,20051007,000000,15.647,15.804,15.107,15.386,84502,0
+GDEN.US,D,20051010,000000,15.386,15.473,15.142,15.142,6356,0
+GDEN.US,D,20051011,000000,15.142,15.142,14.637,14.811,38810,0
+GDEN.US,D,20051012,000000,14.724,15.055,14.236,14.306,109333,0
+GDEN.US,D,20051013,000000,14.306,14.393,14.149,14.149,45341,0
+GDEN.US,D,20051014,000000,14.236,14.306,14.062,14.062,25828,0
+GDEN.US,D,20051017,000000,13.975,14.062,13.887,13.887,39816,0
+GDEN.US,D,20051018,000000,13.887,14.236,13.818,13.887,106618,0
+GDEN.US,D,20051019,000000,14.044,14.567,13.922,14.062,35098,0
+GDEN.US,D,20051020,000000,14.149,14.393,14.149,14.149,22491,0
+GDEN.US,D,20051021,000000,14.149,14.306,14.149,14.149,49646,0
+GDEN.US,D,20051024,000000,14.236,14.306,14.149,14.149,26472,0
+GDEN.US,D,20051025,000000,14.149,14.393,14.149,14.149,16659,0
+GDEN.US,D,20051026,000000,14.306,15.055,14.306,14.898,20029,0
+GDEN.US,D,20051027,000000,14.898,15.351,14.898,15.351,16385,0
+GDEN.US,D,20051028,000000,15.351,15.735,15.316,15.473,22007,0
+GDEN.US,D,20051031,000000,15.543,15.56,15.386,15.56,13544,0
+GDEN.US,D,20051101,000000,15.56,15.56,15.02,15.229,25481,0
+GDEN.US,D,20051102,000000,15.229,15.316,15.055,15.09,41679,0
+GDEN.US,D,20051103,000000,15.09,15.09,14.985,14.985,211348,0
+GDEN.US,D,20051104,000000,14.985,15.142,14.898,14.985,65038,0
+GDEN.US,D,20051107,000000,14.985,15.316,14.898,15.316,396219,0
+GDEN.US,D,20051108,000000,15.316,15.316,15.055,15.142,3443,0
+GDEN.US,D,20051109,000000,15.055,15.229,14.985,15.142,9338,0
+GDEN.US,D,20051110,000000,15.142,15.229,14.985,14.985,5009,0
+GDEN.US,D,20051111,000000,14.985,14.985,14.898,14.898,90365,0
+GDEN.US,D,20051114,000000,14.898,14.985,13.487,13.678,93362,0
+GDEN.US,D,20051115,000000,13.4,13.487,12.981,13.225,37432,0
+GDEN.US,D,20051116,000000,13.121,13.121,11.901,12.058,58057,0
+GDEN.US,D,20051117,000000,11.988,12.145,10.925,12.145,157479,0
+GDEN.US,D,20051118,000000,12.058,13.225,12.058,12.319,24142,0
+GDEN.US,D,20051121,000000,12.65,12.894,12.389,12.894,69160,0
+GDEN.US,D,20051122,000000,13.312,13.487,13.312,13.4,16155,0
+GDEN.US,D,20051123,000000,12.981,13.556,12.981,13.487,86423,0
+GDEN.US,D,20051125,000000,13.487,13.487,13.138,13.4,6600,0
+GDEN.US,D,20051128,000000,13.138,13.138,12.145,12.476,129015,0
+GDEN.US,D,20051129,000000,13.069,13.069,11.901,11.901,29039,0
+GDEN.US,D,20051130,000000,12.04,12.476,12.04,12.058,26508,0
+GDEN.US,D,20051201,000000,12.058,12.145,11.988,12.058,53845,0
+GDEN.US,D,20051202,000000,11.988,12.598,11.988,12.598,107319,0
+GDEN.US,D,20051205,000000,12.389,13.975,12.389,13.975,76625,0
+GDEN.US,D,20051206,000000,14.062,14.149,13.225,13.556,203666,0
+GDEN.US,D,20051207,000000,13.487,13.556,13.138,13.138,24614,0
+GDEN.US,D,20051208,000000,13.069,13.644,12.894,13.225,20750,0
+GDEN.US,D,20051209,000000,13.312,13.312,13.069,13.069,7690,0
+GDEN.US,D,20051212,000000,13.225,13.225,12.929,13.069,70401,0
+GDEN.US,D,20051213,000000,13.069,13.4,12.981,13.4,12278,0
+GDEN.US,D,20051214,000000,13.4,13.4,12.772,12.772,87070,0
+GDEN.US,D,20051215,000000,12.807,13.069,12.737,12.894,65947,0
+GDEN.US,D,20051216,000000,12.894,13.069,12.894,12.894,60672,0
+GDEN.US,D,20051219,000000,12.981,13.661,12.981,13.556,9522,0
+GDEN.US,D,20051220,000000,13.556,13.556,12.807,12.999,34305,0
+GDEN.US,D,20051221,000000,13.138,13.138,12.319,12.319,25031,0
+GDEN.US,D,20051222,000000,12.319,12.319,11.483,11.657,33967,0
+GDEN.US,D,20051223,000000,11.675,12.058,11.396,11.396,40300,0
+GDEN.US,D,20051227,000000,11.396,11.57,10.333,10.821,50233,0
+GDEN.US,D,20051228,000000,10.821,11.152,10.646,11.152,33946,0
+GDEN.US,D,20051229,000000,11.239,11.309,10.908,10.908,54461,0
+GDEN.US,D,20051230,000000,10.786,11.152,10.734,11.065,118966,0
+GDEN.US,D,20060103,000000,11.065,11.57,11.065,11.483,8970,0
+GDEN.US,D,20060104,000000,11.413,11.57,11.413,11.483,7365,0
+GDEN.US,D,20060105,000000,11.413,11.448,10.925,11.239,43716,0
+GDEN.US,D,20060106,000000,11.309,11.309,11.117,11.239,22799,0
+GDEN.US,D,20060109,000000,11.483,15.386,11.483,15.142,236701,0
+GDEN.US,D,20060110,000000,15.142,15.142,14.48,14.48,9408,0
+GDEN.US,D,20060111,000000,14.985,14.985,14.48,14.48,14896,0
+GDEN.US,D,20060112,000000,14.724,14.724,14.201,14.201,3956,0
+GDEN.US,D,20060113,000000,14.201,14.201,12.563,13.4,34956,0
+GDEN.US,D,20060117,000000,13.312,13.644,13.138,13.312,148551,0
+GDEN.US,D,20060118,000000,13.312,13.644,12.981,12.981,65815,0
+GDEN.US,D,20060119,000000,13.312,13.818,13.312,13.731,51507,0
+GDEN.US,D,20060120,000000,13.731,13.731,12.981,13.487,16958,0
+GDEN.US,D,20060123,000000,13.312,13.731,13.312,13.556,18993,0
+GDEN.US,D,20060124,000000,13.644,13.731,13.522,13.731,12939,0
+GDEN.US,D,20060125,000000,13.818,15.229,13.644,15.142,55898,0
+GDEN.US,D,20060126,000000,15.142,15.142,14.567,14.567,7106,0
+GDEN.US,D,20060127,000000,14.724,14.985,14.724,14.985,40259,0
+GDEN.US,D,20060130,000000,16.641,17.024,16.397,16.466,319628,0
+GDEN.US,D,20060131,000000,16.466,16.641,16.397,16.641,59692,0
+GDEN.US,D,20060201,000000,16.641,16.641,16.466,16.641,1552,0
+GDEN.US,D,20060202,000000,16.553,16.675,16.553,16.553,27450,0
+GDEN.US,D,20060203,000000,16.641,16.885,16.466,16.885,16288,0
+GDEN.US,D,20060206,000000,16.832,16.937,16.797,16.937,20083,0
+GDEN.US,D,20060207,000000,16.972,17.895,16.972,17.181,57944,0
+GDEN.US,D,20060208,000000,17.059,17.059,16.553,16.641,55224,0
+GDEN.US,D,20060209,000000,16.641,16.641,16.466,16.641,32636,0
+GDEN.US,D,20060210,000000,16.466,16.466,16.362,16.466,35256,0
+GDEN.US,D,20060213,000000,16.397,16.397,14.567,14.567,21763,0
+GDEN.US,D,20060214,000000,14.567,15.316,14.567,14.985,140629,0
+GDEN.US,D,20060215,000000,14.811,14.985,14.724,14.985,1435,0
+GDEN.US,D,20060216,000000,14.985,16.397,14.898,16.397,17201,0
+GDEN.US,D,20060217,000000,15.804,17.059,15.804,16.815,55304,0
+GDEN.US,D,20060221,000000,16.815,17.059,16.641,16.641,15782,0
+GDEN.US,D,20060222,000000,16.658,16.815,16.222,16.222,89875,0
+GDEN.US,D,20060223,000000,16.222,16.641,15.891,16.222,23203,0
+GDEN.US,D,20060224,000000,15.978,16.31,15.978,16.31,4247,0
+GDEN.US,D,20060227,000000,16.066,16.815,16.066,16.466,123760,0
+GDEN.US,D,20060228,000000,16.466,16.466,16.31,16.466,57218,0
+GDEN.US,D,20060301,000000,16.466,16.641,16.397,16.466,8953,0
+GDEN.US,D,20060302,000000,16.466,16.466,16.222,16.222,5913,0
+GDEN.US,D,20060303,000000,16.17,16.31,16.135,16.135,26112,0
+GDEN.US,D,20060306,000000,16.397,16.397,15.978,16.066,4817,0
+GDEN.US,D,20060307,000000,15.891,16.1,15.891,15.891,100461,0
+GDEN.US,D,20060308,000000,15.647,15.874,14.985,15.735,8199,0
+GDEN.US,D,20060309,000000,15.647,15.804,15.142,15.735,43387,0
+GDEN.US,D,20060310,000000,15.386,15.787,15.386,15.735,5796,0
+GDEN.US,D,20060313,000000,15.735,15.787,15.56,15.56,23013,0
+GDEN.US,D,20060314,000000,15.804,15.804,15.473,15.56,21208,0
+GDEN.US,D,20060315,000000,15.56,15.735,15.473,15.473,27461,0
+GDEN.US,D,20060316,000000,15.473,15.56,15.473,15.56,14358,0
+GDEN.US,D,20060317,000000,15.473,15.56,15.473,15.473,32147,0
+GDEN.US,D,20060320,000000,15.473,15.647,15.473,15.56,14416,0
+GDEN.US,D,20060321,000000,15.978,16.972,15.978,16.641,116545,0
+GDEN.US,D,20060322,000000,16.641,16.641,16.066,16.31,16812,0
+GDEN.US,D,20060323,000000,16.641,16.815,16.066,16.623,28341,0
+GDEN.US,D,20060324,000000,16.641,18.801,16.641,18.644,45486,0
+GDEN.US,D,20060327,000000,18.714,18.714,18,18.052,23849,0
+GDEN.US,D,20060328,000000,17.756,18.069,17.616,17.703,8522,0
+GDEN.US,D,20060329,000000,17.947,18.313,17.634,17.756,15824,0
+GDEN.US,D,20060330,000000,18.226,18.383,17.825,17.913,35236,0
+GDEN.US,D,20060331,000000,18.418,18.418,17.721,18.104,34394,0
+GDEN.US,D,20060403,000000,18.191,18.313,17.529,17.808,64776,0
+GDEN.US,D,20060404,000000,18,18.017,17.355,17.825,90127,0
+GDEN.US,D,20060405,000000,17.947,18.627,17.634,17.965,89333,0
+GDEN.US,D,20060406,000000,18.139,18.139,17.512,17.634,33500,0
+GDEN.US,D,20060407,000000,17.913,17.913,17.146,17.477,15449,0
+GDEN.US,D,20060410,000000,17.721,18.313,17.111,18.279,90687,0
+GDEN.US,D,20060411,000000,18.174,18.418,17.46,17.738,51665,0
+GDEN.US,D,20060412,000000,17.982,18.244,16.431,16.431,88120,0
+GDEN.US,D,20060413,000000,16.623,16.623,15.351,15.944,47683,0
+GDEN.US,D,20060417,000000,16.013,16.623,15.804,15.804,33913,0
+GDEN.US,D,20060418,000000,16.466,17.041,15.978,16.275,39078,0
+GDEN.US,D,20060419,000000,16.222,16.937,15.909,16.553,112013,0
+GDEN.US,D,20060420,000000,16.553,16.763,16.066,16.275,13943,0
+GDEN.US,D,20060421,000000,16.536,16.641,15.613,15.752,26433,0
+GDEN.US,D,20060424,000000,15.978,16.118,15.613,15.63,17456,0
+GDEN.US,D,20060425,000000,15.978,15.978,15.647,15.735,20696,0
+GDEN.US,D,20060426,000000,15.874,15.874,14.898,15.247,39990,0
+GDEN.US,D,20060427,000000,15.491,15.613,15.229,15.334,33804,0
+GDEN.US,D,20060428,000000,15.316,15.473,15.229,15.316,10625,0
+GDEN.US,D,20060501,000000,15.647,16.815,15.647,16.397,92205,0
+GDEN.US,D,20060502,000000,16.553,16.641,15.752,15.909,16438,0
+GDEN.US,D,20060503,000000,16.536,16.536,15.804,16.275,11794,0
+GDEN.US,D,20060504,000000,16.466,16.466,16.31,16.31,1779,0
+GDEN.US,D,20060505,000000,16.641,16.641,15.804,16.1,29651,0
+GDEN.US,D,20060508,000000,16.553,16.641,16.362,16.466,21823,0
+GDEN.US,D,20060509,000000,16.641,17.303,16.135,16.397,55957,0
+GDEN.US,D,20060510,000000,16.466,16.466,16.222,16.362,30032,0
+GDEN.US,D,20060511,000000,16.466,16.519,16.414,16.466,34008,0
+GDEN.US,D,20060512,000000,16.763,16.763,15.804,16.1,19587,0
+GDEN.US,D,20060515,000000,15.874,15.996,15.543,15.595,20531,0
+GDEN.US,D,20060516,000000,16.083,16.205,15.647,16.083,20357,0
+GDEN.US,D,20060517,000000,15.996,15.996,15.02,15.473,25087,0
+GDEN.US,D,20060518,000000,15.874,16.118,15.473,15.804,30707,0
+GDEN.US,D,20060519,000000,15.926,16.205,15.926,16.205,8160,0
+GDEN.US,D,20060522,000000,16.083,16.188,15.456,15.787,14896,0
+GDEN.US,D,20060523,000000,15.578,16.17,15.508,15.7,8457,0
+GDEN.US,D,20060524,000000,15.735,16.292,15.647,16.1,12511,0
+GDEN.US,D,20060525,000000,16.31,16.466,15.874,16.397,16907,0
+GDEN.US,D,20060526,000000,16.414,16.466,16.1,16.24,8953,0
+GDEN.US,D,20060530,000000,16.257,16.466,16.1,16.222,27318,0
+GDEN.US,D,20060531,000000,16.188,16.466,16.153,16.397,18830,0
+GDEN.US,D,20060601,000000,16.1,16.466,16.1,16.31,76692,0
+GDEN.US,D,20060602,000000,16.344,16.466,16.344,16.466,54032,0
+GDEN.US,D,20060605,000000,16.466,16.78,16.344,16.553,43225,0
+GDEN.US,D,20060606,000000,16.553,16.623,16.24,16.553,43161,0
+GDEN.US,D,20060607,000000,16.519,18.122,16.449,16.832,27094,0
+GDEN.US,D,20060608,000000,17.233,18.052,16.867,17.163,54608,0
+GDEN.US,D,20060609,000000,17.303,18.279,17.303,18.279,30763,0
+GDEN.US,D,20060612,000000,18.279,18.871,18.261,18.644,36848,0
+GDEN.US,D,20060613,000000,18.644,19.307,18.47,18.784,79507,0
+GDEN.US,D,20060614,000000,18.784,18.784,18.54,18.575,41058,0
+GDEN.US,D,20060615,000000,18.592,18.732,18.191,18.697,34436,0
+GDEN.US,D,20060616,000000,18.627,19.707,18.557,18.732,45756,0
+GDEN.US,D,20060619,000000,18.697,19.063,18.157,18.47,48677,0
+GDEN.US,D,20060620,000000,18.418,19.132,18.174,18.958,39198,0
+GDEN.US,D,20060621,000000,19.01,19.289,18.679,19.289,23120,0
+GDEN.US,D,20060622,000000,19.324,19.585,18.941,19.498,23477,0
+GDEN.US,D,20060623,000000,19.533,19.725,19.219,19.638,31010,0
+GDEN.US,D,20060626,000000,19.742,20.369,19.516,20.143,34659,0
+GDEN.US,D,20060627,000000,20.143,20.387,19.916,20.143,25024,0
+GDEN.US,D,20060628,000000,20.23,20.457,19.934,20.3,32152,0
+GDEN.US,D,20060629,000000,20.387,21.973,20.265,21.641,127962,0
+GDEN.US,D,20060630,000000,21.763,22.095,20.126,20.126,1342875,0
+GDEN.US,D,20060703,000000,20.108,20.944,19.794,20.282,194841,0
+GDEN.US,D,20060705,000000,20.143,20.178,19.638,19.916,22592,0
+GDEN.US,D,20060706,000000,20.021,20.213,18.749,19.359,51803,0
+GDEN.US,D,20060707,000000,19.411,19.411,18.714,18.766,206538,0
+GDEN.US,D,20060710,000000,18.766,18.766,17.477,17.947,48857,0
+GDEN.US,D,20060711,000000,17.86,18.035,17.216,17.93,53681,0
+GDEN.US,D,20060712,000000,17.86,17.965,16.693,16.885,42224,0
+GDEN.US,D,20060713,000000,16.832,17.216,16.013,16.013,39438,0
+GDEN.US,D,20060714,000000,15.978,16.745,15.212,15.508,40684,0
+GDEN.US,D,20060717,000000,15.473,15.787,14.985,15.02,29444,0
+GDEN.US,D,20060718,000000,15.125,15.194,14.637,14.933,43734,0
+GDEN.US,D,20060719,000000,14.933,15.613,14.637,15.491,32572,0
+GDEN.US,D,20060720,000000,15.456,15.456,14.637,14.828,24326,0
+GDEN.US,D,20060721,000000,14.724,14.863,14.166,14.532,36604,0
+GDEN.US,D,20060724,000000,14.637,15.229,14.602,15.072,42089,0
+GDEN.US,D,20060725,000000,15.038,16.013,14.828,15.717,30673,0
+GDEN.US,D,20060726,000000,15.63,15.856,14.828,15.386,38521,0
+GDEN.US,D,20060727,000000,15.473,15.56,14.306,14.393,216260,0
+GDEN.US,D,20060728,000000,14.48,15.142,14.48,14.898,28845,0
+GDEN.US,D,20060731,000000,14.794,14.985,14.497,14.672,44711,0
+GDEN.US,D,20060801,000000,14.811,14.95,14.637,14.672,21165,0
+GDEN.US,D,20060802,000000,14.794,14.95,14.393,14.48,13588,0
+GDEN.US,D,20060803,000000,14.393,14.463,13.818,14.219,28302,0
+GDEN.US,D,20060804,000000,15.142,15.142,13.87,14.253,28385,0
+GDEN.US,D,20060807,000000,14.184,14.253,13.034,13.487,51440,0
+GDEN.US,D,20060808,000000,13.556,14.062,13.138,13.19,74569,0
+GDEN.US,D,20060809,000000,13.295,13.504,13.086,13.138,61192,0
+GDEN.US,D,20060810,000000,13.069,13.156,12.825,13.086,24541,0
+GDEN.US,D,20060811,000000,13.016,13.121,12.65,12.807,30415,0
+GDEN.US,D,20060814,000000,12.912,13.312,12.859,13.173,34106,0
+GDEN.US,D,20060815,000000,13.33,13.8,13.103,13.713,19981,0
+GDEN.US,D,20060816,000000,13.94,14.009,13.644,13.87,43310,0
+GDEN.US,D,20060817,000000,13.87,14.131,13.661,13.766,42980,0
+GDEN.US,D,20060818,000000,13.835,13.922,13.574,13.713,66319,0
+GDEN.US,D,20060821,000000,13.591,13.783,13.574,13.609,11739,0
+GDEN.US,D,20060822,000000,13.556,14.219,13.504,13.87,24377,0
+GDEN.US,D,20060823,000000,13.922,14.219,13.853,13.992,29547,0
+GDEN.US,D,20060824,000000,14.027,14.166,13.696,13.713,22054,0
+GDEN.US,D,20060825,000000,13.626,14.341,13.626,14.166,13992,0
+GDEN.US,D,20060828,000000,14.219,14.846,13.992,14.776,31605,0
+GDEN.US,D,20060829,000000,14.811,16.623,14.811,16.431,49896,0
+GDEN.US,D,20060830,000000,16.519,16.885,16.519,16.588,52814,0
+GDEN.US,D,20060831,000000,16.588,16.658,16.118,16.17,61725,0
+GDEN.US,D,20060901,000000,16.222,16.484,15.369,15.438,65531,0
+GDEN.US,D,20060905,000000,15.473,16.466,15.421,15.978,20140,0
+GDEN.US,D,20060906,000000,15.822,15.909,14.95,14.985,22693,0
+GDEN.US,D,20060907,000000,15.142,15.229,14.201,14.323,32551,0
+GDEN.US,D,20060908,000000,14.306,14.776,14.306,14.393,20928,0
+GDEN.US,D,20060911,000000,14.306,14.916,13.992,14.532,17383,0
+GDEN.US,D,20060912,000000,14.584,14.95,14.515,14.95,23731,0
+GDEN.US,D,20060913,000000,14.916,15.316,14.916,15.177,19803,0
+GDEN.US,D,20060914,000000,15.107,15.735,14.985,15.578,14996,0
+GDEN.US,D,20060915,000000,15.735,15.752,15.055,15.107,65468,0
+GDEN.US,D,20060918,000000,15.142,15.212,14.724,14.759,13415,0
+GDEN.US,D,20060919,000000,14.846,14.846,13.992,14.358,39825,0
+GDEN.US,D,20060920,000000,14.445,15.508,14.288,14.985,23163,0
+GDEN.US,D,20060921,000000,15.038,15.403,14.619,14.741,9004,0
+GDEN.US,D,20060922,000000,14.689,14.898,14.219,14.637,20702,0
+GDEN.US,D,20060925,000000,14.672,15.09,14.341,14.968,15900,0
+GDEN.US,D,20060926,000000,14.985,15.229,14.968,15.229,10801,0
+GDEN.US,D,20060927,000000,15.142,15.525,15.125,15.456,58540,0
+GDEN.US,D,20060928,000000,15.543,15.682,15.229,15.508,41522,0
+GDEN.US,D,20060929,000000,15.647,16.78,15.543,16.083,98028,0
+GDEN.US,D,20061002,000000,16.031,17.599,16.031,17.111,121208,0
+GDEN.US,D,20061003,000000,17.007,17.233,16.449,17.128,85420,0
+GDEN.US,D,20061004,000000,17.024,17.773,16.937,17.756,186238,0
+GDEN.US,D,20061005,000000,17.686,18.662,17.076,18.261,249920,0
+GDEN.US,D,20061006,000000,18.296,18.644,17.913,18.522,109994,0
+GDEN.US,D,20061009,000000,18.418,18.749,18.157,18.662,62898,0
+GDEN.US,D,20061010,000000,18.749,18.749,17.773,17.947,30919,0
+GDEN.US,D,20061011,000000,17.825,17.895,17.442,17.477,44077,0
+GDEN.US,D,20061012,000000,17.616,18.296,17.494,18.296,29711,0
+GDEN.US,D,20061013,000000,18.348,18.348,17.477,17.93,228609,0
+GDEN.US,D,20061016,000000,17.878,18.488,17.738,18.348,51784,0
+GDEN.US,D,20061017,000000,18.174,18.819,17.738,18.61,54010,0
+GDEN.US,D,20061018,000000,18.644,19.132,18.418,19.132,45758,0
+GDEN.US,D,20061019,000000,19.132,19.516,18.923,19.411,27260,0
+GDEN.US,D,20061020,000000,19.516,19.638,19.219,19.463,28512,0
+GDEN.US,D,20061023,000000,19.376,19.62,19.307,19.481,21215,0
+GDEN.US,D,20061024,000000,19.498,19.551,19.045,19.307,21808,0
+GDEN.US,D,20061025,000000,19.324,19.341,18.244,18.366,103477,0
+GDEN.US,D,20061026,000000,18.366,18.54,17.128,18.226,47322,0
+GDEN.US,D,20061027,000000,18.244,18.679,18.139,18.54,39789,0
+GDEN.US,D,20061030,000000,18.54,18.854,18.261,18.732,15951,0
+GDEN.US,D,20061031,000000,18.714,19.324,18.627,18.906,23425,0
+GDEN.US,D,20061101,000000,19.01,19.08,17.93,18.157,41641,0
+GDEN.US,D,20061102,000000,17.947,18.087,17.355,17.442,26518,0
+GDEN.US,D,20061103,000000,17.878,19.429,16.989,16.989,334922,0
+GDEN.US,D,20061106,000000,17.059,17.878,16.937,17.843,74750,0
+GDEN.US,D,20061107,000000,17.913,18.453,17.303,17.32,51000,0
+GDEN.US,D,20061108,000000,17.303,18.766,17.303,18.557,226024,0
+GDEN.US,D,20061109,000000,18.627,19.063,18.052,18.122,79749,0
+GDEN.US,D,20061110,000000,18.157,18.627,17.825,18.122,115083,0
+GDEN.US,D,20061113,000000,18.348,18.679,18,18.627,88162,0
+GDEN.US,D,20061114,000000,18.61,18.644,18.226,18.644,45806,0
+GDEN.US,D,20061115,000000,18.662,19.063,17.947,19.045,103002,0
+GDEN.US,D,20061116,000000,19.045,19.115,17.756,18.732,102500,0
+GDEN.US,D,20061117,000000,18.732,18.732,18.313,18.522,55024,0
+GDEN.US,D,20061120,000000,17.895,18.592,17.895,18.261,42308,0
+GDEN.US,D,20061121,000000,18.209,18.54,17.494,17.494,90182,0
+GDEN.US,D,20061122,000000,17.582,17.756,17.111,17.407,40300,0
+GDEN.US,D,20061124,000000,17.285,17.285,17.024,17.128,12130,0
+GDEN.US,D,20061127,000000,17.059,17.407,16.623,16.78,46464,0
+GDEN.US,D,20061128,000000,16.763,17.25,16.362,16.641,45220,0
+GDEN.US,D,20061129,000000,16.78,17.303,16.1,16.1,111946,0
+GDEN.US,D,20061130,000000,16.153,16.728,15.804,15.804,74148,0
+GDEN.US,D,20061201,000000,15.804,16.937,15.438,15.735,70446,0
+GDEN.US,D,20061204,000000,15.647,16.466,15.647,15.978,80881,0
+GDEN.US,D,20061205,000000,15.996,16.501,15.647,16.31,54594,0
+GDEN.US,D,20061206,000000,16.222,16.728,16.222,16.675,30134,0
+GDEN.US,D,20061207,000000,16.71,17.947,16.484,17.564,68118,0
+GDEN.US,D,20061208,000000,17.547,17.547,17.041,17.338,43826,0
+GDEN.US,D,20061211,000000,17.285,17.529,16.815,17.46,38259,0
+GDEN.US,D,20061212,000000,17.582,17.703,17.268,17.599,51475,0
+GDEN.US,D,20061213,000000,17.773,18.052,17.582,18.035,55664,0
+GDEN.US,D,20061214,000000,18,18.052,17.773,17.947,60490,0
+GDEN.US,D,20061215,000000,18.035,18.035,17.791,17.86,57996,0
+GDEN.US,D,20061218,000000,17.86,18,17.007,17.285,58029,0
+GDEN.US,D,20061219,000000,17.181,17.372,16.815,17.32,38932,0
+GDEN.US,D,20061220,000000,17.338,17.634,17.285,17.529,34678,0
+GDEN.US,D,20061221,000000,17.477,17.582,17.094,17.146,53719,0
+GDEN.US,D,20061222,000000,17.181,17.181,16.902,16.972,48043,0
+GDEN.US,D,20061226,000000,16.919,17.965,16.832,17.947,28460,0
+GDEN.US,D,20061227,000000,18.017,18.209,17.686,18.087,52428,0
+GDEN.US,D,20061228,000000,18.104,18.296,17.756,18.226,59696,0
+GDEN.US,D,20061229,000000,18.261,18.313,17.86,17.947,69047,0
+GDEN.US,D,20070103,000000,18.052,18.052,16.937,17.111,102632,0
+GDEN.US,D,20070104,000000,17.128,17.128,16.466,16.501,89969,0
+GDEN.US,D,20070105,000000,16.466,16.675,15.891,16.466,94780,0
+GDEN.US,D,20070108,000000,16.414,16.501,15.856,15.856,128282,0
+GDEN.US,D,20070109,000000,15.822,16.222,15.456,15.647,58961,0
+GDEN.US,D,20070110,000000,15.578,16.449,15.525,15.752,64681,0
+GDEN.US,D,20070111,000000,15.822,16.327,15.735,15.804,60058,0
+GDEN.US,D,20070112,000000,15.804,15.978,15.647,15.717,38756,0
+GDEN.US,D,20070116,000000,15.804,15.804,15.316,15.438,41984,0
+GDEN.US,D,20070117,000000,15.369,15.595,15.177,15.177,38379,0
+GDEN.US,D,20070118,000000,15.212,15.508,14.811,14.846,81132,0
+GDEN.US,D,20070119,000000,14.776,15.125,14.619,14.672,66111,0
+GDEN.US,D,20070122,000000,14.724,14.846,14.306,14.672,116963,0
+GDEN.US,D,20070123,000000,14.619,14.898,14.567,14.759,121692,0
+GDEN.US,D,20070124,000000,14.811,14.933,14.654,14.898,104280,0
+GDEN.US,D,20070125,000000,14.933,14.968,14.271,14.393,173898,0
+GDEN.US,D,20070126,000000,14.48,14.515,13.8,13.8,174638,0
+GDEN.US,D,20070129,000000,13.818,14.236,13.783,13.94,81394,0
+GDEN.US,D,20070130,000000,14.009,14.306,13.87,14.097,56443,0
+GDEN.US,D,20070131,000000,14.114,14.48,13.887,14.253,148737,0
+GDEN.US,D,20070201,000000,14.341,14.846,14.114,14.149,120828,0
+GDEN.US,D,20070202,000000,14.219,14.48,14.079,14.097,90211,0
+GDEN.US,D,20070205,000000,14.166,14.253,13.887,13.94,68180,0
+GDEN.US,D,20070206,000000,14.009,14.027,13.556,13.957,88797,0
+GDEN.US,D,20070207,000000,14.027,14.672,13.922,14.637,118784,0
+GDEN.US,D,20070208,000000,14.637,14.95,13.94,13.957,423142,0
+GDEN.US,D,20070209,000000,13.905,14.149,13.312,13.556,471216,0
+GDEN.US,D,20070212,000000,13.731,14.253,13.574,13.853,180648,0
+GDEN.US,D,20070213,000000,13.766,14.532,13.766,14.515,120292,0
+GDEN.US,D,20070214,000000,14.515,14.898,14.428,14.741,140568,0
+GDEN.US,D,20070215,000000,14.881,14.881,14.306,14.55,124733,0
+GDEN.US,D,20070216,000000,14.619,14.828,14.271,14.532,69441,0
+GDEN.US,D,20070220,000000,14.463,14.968,14.341,14.846,69041,0
+GDEN.US,D,20070221,000000,14.811,14.985,14.41,14.741,85860,0
+GDEN.US,D,20070222,000000,14.724,15.578,14.672,15.508,116109,0
+GDEN.US,D,20070223,000000,15.525,15.525,14.776,15.212,215223,0
+GDEN.US,D,20070226,000000,15.194,15.194,14.985,15.02,137672,0
+GDEN.US,D,20070227,000000,14.985,15.159,14.706,14.706,170406,0
+GDEN.US,D,20070228,000000,14.828,14.985,14.706,14.828,131459,0
+GDEN.US,D,20070301,000000,14.811,15.02,14.637,14.95,126220,0
+GDEN.US,D,20070302,000000,14.898,15.055,14.619,14.672,131503,0
+GDEN.US,D,20070305,000000,14.637,14.846,14.393,14.55,116774,0
+GDEN.US,D,20070306,000000,15.473,15.909,15.072,15.647,127182,0
+GDEN.US,D,20070307,000000,15.647,15.926,15.369,15.438,153993,0
+GDEN.US,D,20070308,000000,15.508,15.787,15.508,15.647,85800,0
+GDEN.US,D,20070309,000000,15.978,16.222,15.822,16.118,90404,0
+GDEN.US,D,20070312,000000,16.24,16.24,15.804,16.1,117911,0
+GDEN.US,D,20070313,000000,15.944,15.961,15.316,15.804,130231,0
+GDEN.US,D,20070314,000000,15.665,16.222,15.665,16.205,164491,0
+GDEN.US,D,20070315,000000,15.961,16.466,15.961,16.449,86933,0
+GDEN.US,D,20070316,000000,16.466,16.919,16.083,16.867,242600,0
+GDEN.US,D,20070319,000000,16.919,17.442,16.867,17.425,130361,0
+GDEN.US,D,20070320,000000,17.425,17.651,17.425,17.634,161151,0
+GDEN.US,D,20070321,000000,17.616,18.697,17.599,18.662,256661,0
+GDEN.US,D,20070322,000000,18.854,19.045,18.679,18.819,187985,0
+GDEN.US,D,20070323,000000,18.906,19.324,18.888,19.202,146716,0
+GDEN.US,D,20070326,000000,19.254,19.742,19.01,19.272,89681,0
+GDEN.US,D,20070327,000000,19.254,19.254,18.366,18.732,172048,0
+GDEN.US,D,20070328,000000,18.592,18.784,18.4,18.418,72098,0
+GDEN.US,D,20070329,000000,18.505,18.627,17.965,18.261,82831,0
+GDEN.US,D,20070330,000000,18.226,18.679,18.209,18.557,104835,0
+GDEN.US,D,20070402,000000,18.697,18.766,18.313,18.61,74233,0
+GDEN.US,D,20070403,000000,18.714,19.063,18.296,18.592,56019,0
+GDEN.US,D,20070404,000000,18.662,18.766,18.47,18.679,44839,0
+GDEN.US,D,20070405,000000,18.662,19.132,18.522,18.784,112844,0
+GDEN.US,D,20070409,000000,18.888,19.533,18.644,18.714,53242,0
+GDEN.US,D,20070410,000000,18.714,19.446,18.714,19.237,123914,0
+GDEN.US,D,20070411,000000,19.324,19.429,19.08,19.219,63107,0
+GDEN.US,D,20070412,000000,19.15,19.672,18.888,19.568,109600,0
+GDEN.US,D,20070413,000000,20.038,20.631,19.864,20.3,168896,0
+GDEN.US,D,20070416,000000,20.491,20.613,20.16,20.474,127420,0
+GDEN.US,D,20070417,000000,20.422,20.962,19.707,20.021,97845,0
+GDEN.US,D,20070418,000000,19.969,20.248,19.812,19.951,64615,0
+GDEN.US,D,20070419,000000,20.108,20.143,19.655,19.812,145979,0
+GDEN.US,D,20070420,000000,20.143,20.526,18.017,20.439,219702,0
+GDEN.US,D,20070423,000000,20.073,20.91,20.056,20.84,152326,0
+GDEN.US,D,20070424,000000,20.927,22.147,20.544,21.955,256822,0
+GDEN.US,D,20070425,000000,22.129,22.129,21.38,21.694,212710,0
+GDEN.US,D,20070426,000000,22.095,22.408,21.223,21.641,236751,0
+GDEN.US,D,20070427,000000,21.485,21.781,21.328,21.52,75069,0
+GDEN.US,D,20070430,000000,21.52,21.973,20.3,20.596,121662,0
+GDEN.US,D,20070501,000000,20.596,20.788,19.969,20.108,109542,0
+GDEN.US,D,20070502,000000,20.038,20.875,20.038,20.77,100981,0
+GDEN.US,D,20070503,000000,20.805,20.84,20.3,20.387,152231,0
+GDEN.US,D,20070504,000000,20.579,20.735,20.021,20.317,69810,0
+GDEN.US,D,20070507,000000,20.213,20.613,19.69,19.742,115803,0
+GDEN.US,D,20070508,000000,19.725,19.916,19.394,19.463,127581,0
+GDEN.US,D,20070509,000000,19.167,20.195,18.435,19.585,105873,0
+GDEN.US,D,20070510,000000,19.359,20.544,19.289,19.463,116269,0
+GDEN.US,D,20070511,000000,19.568,20.021,18.906,19.934,278207,0
+GDEN.US,D,20070514,000000,19.882,19.882,18.488,18.575,210203,0
+GDEN.US,D,20070515,000000,18.592,18.749,17.808,17.93,151684,0
+GDEN.US,D,20070516,000000,17.947,18.348,17.477,18.087,186776,0
+GDEN.US,D,20070517,000000,18,18.209,17.39,17.407,162939,0
+GDEN.US,D,20070518,000000,17.407,17.965,17.041,17.512,165121,0
+GDEN.US,D,20070521,000000,17.529,19.707,17.529,19.446,369820,0
+GDEN.US,D,20070522,000000,19.411,19.69,19.167,19.62,188011,0
+GDEN.US,D,20070523,000000,19.603,20.439,19.585,19.864,175568,0
+GDEN.US,D,20070524,000000,19.794,20.248,18.906,19.219,127252,0
+GDEN.US,D,20070525,000000,18.888,19.516,18.888,18.958,92113,0
+GDEN.US,D,20070529,000000,18.975,18.993,18.313,18.435,196806,0
+GDEN.US,D,20070530,000000,18.348,18.732,17.651,18.453,279027,0
+GDEN.US,D,20070531,000000,18.575,19.394,18.575,18.975,183185,0
+GDEN.US,D,20070601,000000,19.063,19.289,18.975,19.167,85722,0
+GDEN.US,D,20070604,000000,19.097,19.272,18.958,19.202,174783,0
+GDEN.US,D,20070605,000000,19.063,19.254,18.784,18.836,126889,0
+GDEN.US,D,20070606,000000,18.732,19.429,18.714,19.202,127854,0
+GDEN.US,D,20070607,000000,19.097,19.219,18.61,18.836,103708,0
+GDEN.US,D,20070608,000000,18.784,19.585,18.784,19.585,83563,0
+GDEN.US,D,20070611,000000,19.481,20.178,19.237,19.847,99422,0
+GDEN.US,D,20070612,000000,19.655,19.882,19.307,19.376,72051,0
+GDEN.US,D,20070613,000000,19.411,19.411,18.906,19.063,100739,0
+GDEN.US,D,20070614,000000,19.045,19.812,19.028,19.603,108671,0
+GDEN.US,D,20070615,000000,20.004,20.369,19.725,20.091,144876,0
+GDEN.US,D,20070618,000000,20.108,20.108,19.864,19.951,83135,0
+GDEN.US,D,20070619,000000,19.794,20.178,19.794,19.882,152456,0
+GDEN.US,D,20070620,000000,19.951,19.951,19.481,19.585,118246,0
+GDEN.US,D,20070621,000000,19.446,19.638,19.307,19.463,217665,0
+GDEN.US,D,20070622,000000,19.446,19.76,19.237,19.76,635387,0
+GDEN.US,D,20070625,000000,19.638,20.631,19.568,20.335,201803,0
+GDEN.US,D,20070626,000000,20.561,20.805,20.126,20.3,153256,0
+GDEN.US,D,20070627,000000,20.108,20.805,20.091,20.805,65042,0
+GDEN.US,D,20070628,000000,20.805,20.805,20.021,20.352,96786,0
+GDEN.US,D,20070629,000000,20.474,20.474,19.568,19.655,122464,0
+GDEN.US,D,20070702,000000,19.847,19.986,19.533,19.969,62671,0
+GDEN.US,D,20070703,000000,19.951,20.648,19.794,20.509,38684,0
+GDEN.US,D,20070705,000000,20.579,20.579,19.951,20.387,50138,0
+GDEN.US,D,20070706,000000,20.335,20.666,19.934,20.178,50581,0
+GDEN.US,D,20070709,000000,20.265,20.265,19.864,20.021,102318,0
+GDEN.US,D,20070710,000000,19.899,20.108,19.847,19.899,74156,0
+GDEN.US,D,20070711,000000,19.934,20.004,19.568,19.76,79273,0
+GDEN.US,D,20070712,000000,19.916,20.178,19.76,20.056,90270,0
+GDEN.US,D,20070713,000000,20.038,20.126,19.882,20.073,51760,0
+GDEN.US,D,20070716,000000,20.091,20.108,19.429,19.672,77287,0
+GDEN.US,D,20070717,000000,19.672,20.282,19.394,20.004,50819,0
+GDEN.US,D,20070718,000000,19.951,19.951,19.202,19.603,59699,0
+GDEN.US,D,20070719,000000,19.812,19.969,19.324,19.551,50176,0
+GDEN.US,D,20070720,000000,19.498,19.585,18.749,19.045,82970,0
+GDEN.US,D,20070723,000000,19.115,19.219,18.871,18.993,46278,0
+GDEN.US,D,20070724,000000,18.888,18.993,18.209,18.47,81523,0
+GDEN.US,D,20070725,000000,18.592,18.923,17.947,18.226,165915,0
+GDEN.US,D,20070726,000000,17.947,18.488,17.198,17.564,135236,0
+GDEN.US,D,20070727,000000,17.582,17.703,16.606,17.216,129896,0
+GDEN.US,D,20070730,000000,17.198,18.052,16.815,17.425,69307,0
+GDEN.US,D,20070731,000000,17.686,19.219,17.634,18.174,126999,0
+GDEN.US,D,20070801,000000,18.261,19.202,17.703,19.132,190865,0
+GDEN.US,D,20070802,000000,19.202,19.812,18.714,19.62,160550,0
+GDEN.US,D,20070803,000000,19.742,20.213,19.307,19.341,150481,0
+GDEN.US,D,20070806,000000,19.254,20.143,18.54,19.341,176928,0
+GDEN.US,D,20070807,000000,19.429,20.631,18.993,19.777,252564,0
+GDEN.US,D,20070808,000000,20.038,20.561,19.307,19.498,807200,0
+GDEN.US,D,20070809,000000,19.551,20.526,19.551,20.282,500813,0
+GDEN.US,D,20070810,000000,20.265,20.387,19.359,19.742,296590,0
+GDEN.US,D,20070813,000000,20.143,20.143,19.15,19.376,150845,0
+GDEN.US,D,20070814,000000,19.394,19.603,18.836,18.993,55097,0
+GDEN.US,D,20070815,000000,19.045,19.568,18.784,19.167,127794,0
+GDEN.US,D,20070816,000000,19.254,19.69,18.157,18.975,213017,0
+GDEN.US,D,20070817,000000,19.951,19.951,18.679,18.871,163513,0
+GDEN.US,D,20070820,000000,18.958,19.15,18.226,18.679,100569,0
+GDEN.US,D,20070821,000000,18.557,18.923,18.261,18.279,114870,0
+GDEN.US,D,20070822,000000,18.505,19.167,18.366,18.505,145428,0
+GDEN.US,D,20070823,000000,18.644,18.975,18.139,18.296,100938,0
+GDEN.US,D,20070824,000000,18.331,18.888,18.331,18.801,77998,0
+GDEN.US,D,20070827,000000,18.697,19.15,18.592,18.784,43203,0
+GDEN.US,D,20070828,000000,18.627,18.784,17.825,18.139,77954,0
+GDEN.US,D,20070829,000000,18.279,18.801,18.122,18.644,59288,0
+GDEN.US,D,20070830,000000,18.418,18.592,17.947,18.052,48661,0
+GDEN.US,D,20070831,000000,18.418,18.679,17.982,18.035,61405,0
+GDEN.US,D,20070904,000000,17.93,18.313,17.669,17.913,77004,0
+GDEN.US,D,20070905,000000,17.756,18.61,17.738,18.383,80611,0
+GDEN.US,D,20070906,000000,18.418,18.54,17.86,18.435,56438,0
+GDEN.US,D,20070907,000000,18.017,18.366,17.703,17.773,44167,0
+GDEN.US,D,20070910,000000,17.843,18.174,17.425,17.947,55597,0
+GDEN.US,D,20070911,000000,18.087,18.087,17.181,17.355,243352,0
+GDEN.US,D,20070912,000000,17.25,17.407,16.815,16.867,108835,0
+GDEN.US,D,20070913,000000,17.024,17.442,16.797,16.867,77386,0
+GDEN.US,D,20070914,000000,16.641,16.989,16.606,16.641,59091,0
+GDEN.US,D,20070917,000000,16.623,16.623,16.292,16.362,59696,0
+GDEN.US,D,20070918,000000,16.466,16.606,15.717,16.257,145566,0
+GDEN.US,D,20070919,000000,16.292,16.641,16.292,16.536,88789,0
+GDEN.US,D,20070920,000000,16.571,16.972,16.449,16.71,63916,0
+GDEN.US,D,20070921,000000,16.832,16.867,16.397,16.623,74076,0
+GDEN.US,D,20070924,000000,16.641,16.641,16.188,16.292,33629,0
+GDEN.US,D,20070925,000000,16.222,16.431,15.856,16.135,49289,0
+GDEN.US,D,20070926,000000,16.222,16.466,15.804,15.804,65064,0
+GDEN.US,D,20070927,000000,15.839,16.466,15.595,16.205,73141,0
+GDEN.US,D,20070928,000000,16.222,16.344,15.7,15.856,48994,0
+GDEN.US,D,20071001,000000,15.822,16.675,15.822,16.344,52141,0
+GDEN.US,D,20071002,000000,16.344,16.553,16.205,16.24,42870,0
+GDEN.US,D,20071003,000000,16.135,16.188,15.299,15.351,57664,0
+GDEN.US,D,20071004,000000,15.421,16.205,15.264,15.839,70397,0
+GDEN.US,D,20071005,000000,15.978,16.083,15.264,15.787,90738,0
+GDEN.US,D,20071008,000000,15.822,16.188,15.421,15.525,61149,0
+GDEN.US,D,20071009,000000,15.613,16.1,15.491,15.735,61679,0
+GDEN.US,D,20071010,000000,15.735,16.013,15.543,15.804,33091,0
+GDEN.US,D,20071011,000000,15.856,16.519,15.491,15.717,148097,0
+GDEN.US,D,20071012,000000,15.682,15.682,15.212,15.281,46796,0
+GDEN.US,D,20071015,000000,15.264,15.421,14.933,15.177,64380,0
+GDEN.US,D,20071016,000000,15.107,15.386,15.003,15.038,21882,0
+GDEN.US,D,20071017,000000,15.177,15.7,14.985,15.194,29477,0
+GDEN.US,D,20071018,000000,15.072,15.194,14.985,15.02,31515,0
+GDEN.US,D,20071019,000000,15.02,15.229,14.567,14.619,70033,0
+GDEN.US,D,20071022,000000,14.48,15.752,14.288,15.055,53041,0
+GDEN.US,D,20071023,000000,15.159,15.682,15.09,15.543,40986,0
+GDEN.US,D,20071024,000000,15.456,15.769,14.794,14.916,57353,0
+GDEN.US,D,20071025,000000,14.933,15.02,14.41,14.532,86550,0
+GDEN.US,D,20071026,000000,14.689,15.159,14.584,14.985,42103,0
+GDEN.US,D,20071029,000000,14.985,14.985,14.567,14.567,36321,0
+GDEN.US,D,20071030,000000,14.497,14.497,13.556,13.661,62007,0
+GDEN.US,D,20071031,000000,13.696,13.853,13.347,13.818,93983,0
+GDEN.US,D,20071101,000000,13.556,13.783,12.894,12.894,100378,0
+GDEN.US,D,20071102,000000,12.999,14.114,12.598,12.842,56971,0
+GDEN.US,D,20071105,000000,12.703,12.877,12.197,12.528,64228,0
+GDEN.US,D,20071106,000000,12.284,13.086,11.988,12.25,56544,0
+GDEN.US,D,20071107,000000,12.023,12.04,11.047,11.779,149934,0
+GDEN.US,D,20071108,000000,11.901,12.65,11.779,12.494,86444,0
+GDEN.US,D,20071109,000000,12.302,12.842,12.145,12.25,105596,0
+GDEN.US,D,20071112,000000,12.215,12.842,11.936,12.546,90629,0
+GDEN.US,D,20071113,000000,12.65,12.703,11.988,12.546,93213,0
+GDEN.US,D,20071114,000000,12.563,12.563,12.162,12.197,46089,0
+GDEN.US,D,20071115,000000,12.18,12.18,11.779,11.814,72867,0
+GDEN.US,D,20071116,000000,11.849,11.866,11.361,11.5,61785,0
+GDEN.US,D,20071119,000000,11.413,11.413,10.908,11.03,64320,0
+GDEN.US,D,20071120,000000,11.134,11.187,10.542,10.786,75540,0
+GDEN.US,D,20071121,000000,10.768,10.908,10.664,10.838,66452,0
+GDEN.US,D,20071123,000000,10.925,11.343,10.716,10.768,90700,0
+GDEN.US,D,20071126,000000,10.768,11.117,10.403,10.559,63630,0
+GDEN.US,D,20071127,000000,10.629,10.699,10.455,10.49,68102,0
+GDEN.US,D,20071128,000000,10.577,11.587,10.577,11.57,81367,0
+GDEN.US,D,20071129,000000,11.605,11.605,11.082,11.152,52999,0
+GDEN.US,D,20071130,000000,11.291,11.64,10.96,11.047,89883,0
+GDEN.US,D,20071203,000000,10.995,10.995,10.35,10.751,95133,0
+GDEN.US,D,20071204,000000,10.646,10.821,10.176,10.176,61532,0
+GDEN.US,D,20071205,000000,10.315,10.333,9.618,9.775,99390,0
+GDEN.US,D,20071206,000000,9.74,10.403,9.479,10.141,139987,0
+GDEN.US,D,20071207,000000,10.106,10.263,9.653,10.263,195599,0
+GDEN.US,D,20071210,000000,10.315,11.396,10.019,10.925,181573,0
+GDEN.US,D,20071211,000000,10.908,11.326,10.664,10.925,84059,0
+GDEN.US,D,20071212,000000,11.169,11.361,10.908,11.187,62845,0
+GDEN.US,D,20071213,000000,11.065,12.441,10.995,12.302,96553,0
+GDEN.US,D,20071214,000000,12.162,12.162,11.187,11.326,94320,0
+GDEN.US,D,20071217,000000,11.256,12.18,11.012,11.065,58495,0
+GDEN.US,D,20071218,000000,11.239,11.239,10.507,11.117,82537,0
+GDEN.US,D,20071219,000000,11.065,11.797,10.856,11.448,85292,0
+GDEN.US,D,20071220,000000,11.57,11.57,10.908,11.204,58750,0
+GDEN.US,D,20071221,000000,11.396,11.744,11.291,11.727,92499,0
+GDEN.US,D,20071224,000000,11.727,12.337,11.727,12.075,30045,0
+GDEN.US,D,20071226,000000,11.988,12.685,11.884,12.494,92958,0
+GDEN.US,D,20071227,000000,12.511,12.563,11.971,12.18,85815,0
+GDEN.US,D,20071228,000000,12.232,12.476,11.866,12.023,69092,0
+GDEN.US,D,20071231,000000,12.006,12.302,11.396,11.535,126299,0
+GDEN.US,D,20080102,000000,11.518,11.866,11.1,11.134,65555,0
+GDEN.US,D,20080103,000000,11.134,11.518,10.646,10.646,72007,0
+GDEN.US,D,20080104,000000,10.542,10.542,10.071,10.071,49320,0
+GDEN.US,D,20080107,000000,10.071,10.298,9.758,9.95,48061,0
+GDEN.US,D,20080108,000000,9.932,10.176,9.897,9.915,51180,0
+GDEN.US,D,20080109,000000,9.897,10.176,9.81,10.071,55336,0
+GDEN.US,D,20080110,000000,9.967,10.246,9.897,10.002,71426,0
+GDEN.US,D,20080111,000000,9.984,10.385,9.618,9.688,79574,0
+GDEN.US,D,20080114,000000,9.758,9.967,9.479,9.775,78844,0
+GDEN.US,D,20080115,000000,9.618,9.984,9.4442,9.531,47279,0
+GDEN.US,D,20080116,000000,9.531,11.256,9.531,10.908,98654,0
+GDEN.US,D,20080117,000000,10.821,10.978,10.106,10.106,29045,0
+GDEN.US,D,20080118,000000,9.95,10.089,9.4965,9.74,46610,0
+GDEN.US,D,20080122,000000,9.653,10.577,9.0608,10.368,57345,0
+GDEN.US,D,20080123,000000,10.106,11.291,9.479,11.204,72055,0
+GDEN.US,D,20080124,000000,11.187,11.187,10.681,10.734,43974,0
+GDEN.US,D,20080125,000000,10.908,11.204,10.263,10.403,42953,0
+GDEN.US,D,20080128,000000,10.35,11.291,10.193,10.734,45052,0
+GDEN.US,D,20080129,000000,10.821,10.821,9.2874,10.089,101046,0
+GDEN.US,D,20080130,000000,9.984,10.699,9.845,10.385,59426,0
+GDEN.US,D,20080131,000000,10.193,11.239,10.054,10.943,51475,0
+GDEN.US,D,20080201,000000,10.96,11.622,10.908,11.57,87270,0
+GDEN.US,D,20080204,000000,11.518,11.518,10.978,10.978,31062,0
+GDEN.US,D,20080205,000000,10.768,11.239,10.403,10.42,45203,0
+GDEN.US,D,20080206,000000,10.49,10.873,10.333,10.403,39280,0
+GDEN.US,D,20080207,000000,10.368,10.96,10.228,10.559,34469,0
+GDEN.US,D,20080208,000000,10.176,11.065,10.176,10.455,27060,0
+GDEN.US,D,20080211,000000,10.385,10.908,10.037,10.176,40889,0
+GDEN.US,D,20080212,000000,10.211,10.786,10.124,10.681,30257,0
+GDEN.US,D,20080213,000000,10.978,11.326,10.577,11.117,48160,0
+GDEN.US,D,20080214,000000,11.1,11.169,10.542,10.646,34697,0
+GDEN.US,D,20080215,000000,10.559,10.716,10.315,10.49,24051,0
+GDEN.US,D,20080219,000000,10.629,11.065,10.385,10.437,62965,0
+GDEN.US,D,20080220,000000,10.403,10.856,10.089,10.42,44142,0
+GDEN.US,D,20080221,000000,10.525,10.559,10.159,10.211,29477,0
+GDEN.US,D,20080222,000000,10.281,10.281,9.932,10.054,33572,0
+GDEN.US,D,20080225,000000,10.019,10.141,9.653,10.089,33454,0
+GDEN.US,D,20080226,000000,10.037,10.612,10.002,10.211,57782,0
+GDEN.US,D,20080227,000000,10.106,10.315,9.897,9.915,24901,0
+GDEN.US,D,20080228,000000,9.897,10.124,9.845,9.897,28242,0
+GDEN.US,D,20080229,000000,9.81,9.967,9.793,9.793,34813,0
+GDEN.US,D,20080303,000000,9.81,10.002,9.758,9.793,26643,0
+GDEN.US,D,20080304,000000,9.81,9.915,9.514,9.601,41847,0
+GDEN.US,D,20080305,000000,9.671,9.723,9.4616,9.584,35197,0
+GDEN.US,D,20080306,000000,9.514,9.601,8.904,8.904,37166,0
+GDEN.US,D,20080307,000000,8.8343,9.0957,8.8343,9.0086,30818,0
+GDEN.US,D,20080310,000000,8.9911,8.9911,8.1025,8.1548,47360,0
+GDEN.US,D,20080311,000000,8.329,8.329,6.5691,6.8305,487694,0
+GDEN.US,D,20080312,000000,6.8479,7.876,6.5865,7.8237,159630,0
+GDEN.US,D,20080313,000000,7.7191,7.9805,7.2487,7.7017,85063,0
+GDEN.US,D,20080314,000000,7.754,7.9805,7.5972,7.7191,64852,0
+GDEN.US,D,20080317,000000,7.5275,8.0676,7.5275,7.7888,72372,0
+GDEN.US,D,20080318,000000,7.9805,8.329,7.5623,7.8585,59817,0
+GDEN.US,D,20080319,000000,7.9457,8.2767,7.8237,7.8934,92194,0
+GDEN.US,D,20080320,000000,8.2942,8.2942,7.8063,8.1896,179140,0
+GDEN.US,D,20080324,000000,8.2245,8.2942,7.8237,7.8934,53343,0
+GDEN.US,D,20080325,000000,7.8934,8.0676,7.876,7.9108,37392,0
+GDEN.US,D,20080326,000000,7.8585,7.9631,7.6669,7.7191,29451,0
+GDEN.US,D,20080327,000000,7.5797,7.6843,7.51,7.6843,49891,0
+GDEN.US,D,20080328,000000,7.7017,7.8411,7.4926,7.6146,37080,0
+GDEN.US,D,20080331,000000,7.6669,7.7017,7.3184,7.3532,67546,0
+GDEN.US,D,20080401,000000,7.4752,7.8934,7.4752,7.8934,43698,0
+GDEN.US,D,20080402,000000,7.876,8.2767,7.6146,7.8585,64274,0
+GDEN.US,D,20080403,000000,7.7714,7.9805,7.7366,7.7888,37434,0
+GDEN.US,D,20080404,000000,7.8063,7.876,7.7191,7.7888,25181,0
+GDEN.US,D,20080407,000000,7.8237,7.8237,7.51,7.7191,27246,0
+GDEN.US,D,20080408,000000,7.7366,7.7366,7.632,7.6494,29338,0
+GDEN.US,D,20080409,000000,7.6494,7.7017,7.3184,7.5275,22723,0
+GDEN.US,D,20080410,000000,7.5275,7.5275,7.2661,7.3184,42301,0
+GDEN.US,D,20080411,000000,7.2313,7.3184,6.7608,6.7608,45565,0
+GDEN.US,D,20080414,000000,6.7782,6.8479,6.5517,6.6562,39138,0
+GDEN.US,D,20080415,000000,6.6737,6.9002,6.4297,6.8479,39287,0
+GDEN.US,D,20080416,000000,6.935,7.1267,6.7259,7.057,47460,0
+GDEN.US,D,20080417,000000,7.057,7.5275,7.0396,7.2138,40525,0
+GDEN.US,D,20080418,000000,7.3532,7.7888,7.1964,7.5449,37055,0
+GDEN.US,D,20080421,000000,7.51,7.5797,7.4403,7.4403,21305,0
+GDEN.US,D,20080422,000000,7.4055,7.5275,6.8305,6.9176,23569,0
+GDEN.US,D,20080423,000000,6.9699,7.0396,6.8305,6.935,42215,0
+GDEN.US,D,20080424,000000,6.9873,7.5972,6.8131,7.5972,28082,0
+GDEN.US,D,20080425,000000,7.6494,7.6494,7.3009,7.6494,13212,0
+GDEN.US,D,20080428,000000,7.6146,8.1896,7.3532,7.9631,51670,0
+GDEN.US,D,20080429,000000,7.9631,7.9631,7.6669,7.8411,28698,0
+GDEN.US,D,20080430,000000,7.9631,8.0851,7.7017,7.7191,34031,0
+GDEN.US,D,20080501,000000,7.7017,8.207,6.9176,7.9631,42777,0
+GDEN.US,D,20080502,000000,8.1199,8.3116,7.7366,7.7714,45010,0
+GDEN.US,D,20080505,000000,7.7191,7.8237,7.3358,7.7017,33381,0
+GDEN.US,D,20080506,000000,7.632,8.0328,7.4229,7.8585,46162,0
+GDEN.US,D,20080507,000000,7.7191,8.0502,7.6669,7.754,104763,0
+GDEN.US,D,20080508,000000,7.7888,7.9108,7.2138,7.5275,87601,0
+GDEN.US,D,20080509,000000,7.3881,7.6146,7.1093,7.5449,72472,0
+GDEN.US,D,20080512,000000,7.5797,8.2419,7.5797,8.1722,413438,0
+GDEN.US,D,20080513,000000,8.2767,9.2874,8.1896,9.026,234522,0
+GDEN.US,D,20080514,000000,9.0608,9.2351,8.7123,8.7123,52000,0
+GDEN.US,D,20080515,000000,8.7298,10.176,8.7298,9.967,94964,0
+GDEN.US,D,20080516,000000,10.054,10.141,9.74,9.897,61050,0
+GDEN.US,D,20080519,000000,10.141,10.298,9.4093,9.549,78195,0
+GDEN.US,D,20080520,000000,9.601,9.74,9.3396,9.514,31504,0
+GDEN.US,D,20080521,000000,9.566,9.653,8.9737,9.026,25732,0
+GDEN.US,D,20080522,000000,9.1828,10.159,9.1654,9.845,83283,0
+GDEN.US,D,20080523,000000,9.845,10.298,9.3745,9.531,62629,0
+GDEN.US,D,20080527,000000,9.566,9.81,9.1654,9.549,30274,0
+GDEN.US,D,20080528,000000,9.618,9.775,9.2002,9.584,35600,0
+GDEN.US,D,20080529,000000,9.531,9.706,9.3571,9.688,23475,0
+GDEN.US,D,20080530,000000,9.671,9.671,9.2177,9.2699,27493,0
+GDEN.US,D,20080602,000000,9.2177,9.2699,8.4161,9.0086,281704,0
+GDEN.US,D,20080603,000000,9.0608,9.3222,8.7298,9.148,113087,0
+GDEN.US,D,20080604,000000,9.0957,9.88,8.9214,9.671,230430,0
+GDEN.US,D,20080605,000000,9.688,9.967,9.671,9.723,88621,0
+GDEN.US,D,20080606,000000,9.74,9.845,8.9563,8.9563,105229,0
+GDEN.US,D,20080609,000000,9.026,9.4442,8.9911,8.9911,85624,0
+GDEN.US,D,20080610,000000,8.8692,9.2699,8.7298,8.782,35376,0
+GDEN.US,D,20080611,000000,8.7472,8.8692,8.3987,8.3987,42544,0
+GDEN.US,D,20080612,000000,8.451,8.8866,8.4161,8.6252,46962,0
+GDEN.US,D,20080613,000000,8.6949,8.782,8.4336,8.573,44428,0
+GDEN.US,D,20080616,000000,8.5555,8.9389,8.5555,8.9389,26845,0
+GDEN.US,D,20080617,000000,8.9389,9.0957,8.9214,9.026,37200,0
+GDEN.US,D,20080618,000000,8.904,8.9389,8.6775,8.7472,35379,0
+GDEN.US,D,20080619,000000,8.7995,9.618,8.7472,9.618,51738,0
+GDEN.US,D,20080620,000000,9.531,10.054,9.531,9.915,130713,0
+GDEN.US,D,20080623,000000,9.88,10.228,9.688,10.176,90904,0
+GDEN.US,D,20080624,000000,9.984,10.159,9.4093,9.81,103846,0
+GDEN.US,D,20080625,000000,9.81,10.333,9.81,10.246,57750,0
+GDEN.US,D,20080626,000000,10.071,10.333,9.828,10.211,78129,0
+GDEN.US,D,20080627,000000,10.228,11.343,9.81,10.873,1487957,0
+GDEN.US,D,20080630,000000,10.943,11.535,10.925,10.943,123899,0
+GDEN.US,D,20080701,000000,10.873,10.995,9.671,9.706,85983,0
+GDEN.US,D,20080702,000000,9.758,10.141,8.7123,8.8343,114219,0
+GDEN.US,D,20080703,000000,8.9911,9.549,8.9563,9.3571,37308,0
+GDEN.US,D,20080707,000000,9.4268,9.618,9.148,9.1828,71737,0
+GDEN.US,D,20080708,000000,9.2699,9.601,8.8692,9.3222,50818,0
+GDEN.US,D,20080709,000000,9.3571,9.3571,8.6601,8.7995,40375,0
+GDEN.US,D,20080710,000000,8.8692,8.8692,8.3116,8.4684,46128,0
+GDEN.US,D,20080711,000000,8.2942,8.2942,7.2661,7.8934,132242,0
+GDEN.US,D,20080714,000000,8.0851,9.566,7.51,8.1373,73724,0
+GDEN.US,D,20080715,000000,8.0154,8.0328,7.4926,7.7714,40476,0
+GDEN.US,D,20080716,000000,7.7888,7.876,7.5275,7.7888,28440,0
+GDEN.US,D,20080717,000000,7.8063,8.329,7.4926,8.3116,58217,0
+GDEN.US,D,20080718,000000,8.451,9.0608,8.2767,8.329,58586,0
+GDEN.US,D,20080721,000000,8.4858,8.7298,8.0676,8.1722,38130,0
+GDEN.US,D,20080722,000000,8.1548,8.9214,7.8585,8.7298,41321,0
+GDEN.US,D,20080723,000000,8.782,9.2699,8.782,9.1305,43487,0
+GDEN.US,D,20080724,000000,9.148,9.3745,8.3987,8.4684,46418,0
+GDEN.US,D,20080725,000000,8.5381,8.8169,8.5033,8.5381,16902,0
+GDEN.US,D,20080728,000000,8.6078,9.0957,8.329,8.5555,29995,0
+GDEN.US,D,20080729,000000,8.5207,8.9563,8.4336,8.782,15200,0
+GDEN.US,D,20080730,000000,8.8866,9.0608,8.7995,9.0086,12595,0
+GDEN.US,D,20080731,000000,8.573,9.3048,8.573,8.8866,26780,0
+GDEN.US,D,20080801,000000,9.0086,9.2525,8.7298,9.0608,21001,0
+GDEN.US,D,20080804,000000,9.0608,9.148,8.7995,9.0434,15974,0
+GDEN.US,D,20080805,000000,9.148,9.618,9.0957,9.549,16294,0
+GDEN.US,D,20080806,000000,9.653,9.967,9.0086,9.4442,25007,0
+GDEN.US,D,20080807,000000,9.2525,9.566,9.1131,9.2874,67987,0
+GDEN.US,D,20080808,000000,9.3222,9.3571,9.0434,9.1828,115712,0
+GDEN.US,D,20080811,000000,9.1654,9.915,9.1654,9.479,38172,0
+GDEN.US,D,20080812,000000,9.4965,9.81,9.4965,9.793,21374,0
+GDEN.US,D,20080813,000000,9.74,10.333,9.74,10.124,28896,0
+GDEN.US,D,20080814,000000,9.95,10.612,9.828,10.403,17566,0
+GDEN.US,D,20080815,000000,10.612,10.699,9.967,10.054,39692,0
+GDEN.US,D,20080818,000000,10.176,10.176,9.653,9.897,20691,0
+GDEN.US,D,20080819,000000,9.897,9.897,9.3745,9.897,26757,0
+GDEN.US,D,20080820,000000,9.862,10.019,9.531,9.81,16161,0
+GDEN.US,D,20080821,000000,9.775,10.228,9.775,9.984,15178,0
+GDEN.US,D,20080822,000000,10.159,10.246,9.984,10.228,8234,0
+GDEN.US,D,20080825,000000,10.089,10.681,9.95,10.385,26586,0
+GDEN.US,D,20080826,000000,10.385,10.559,10.281,10.455,29338,0
+GDEN.US,D,20080827,000000,10.542,10.786,10.42,10.786,18707,0
+GDEN.US,D,20080828,000000,10.908,11.553,10.594,11.117,48773,0
+GDEN.US,D,20080829,000000,10.995,11.187,10.838,10.908,13590,0
+GDEN.US,D,20080902,000000,10.995,11.518,10.716,11.378,14508,0
+GDEN.US,D,20080903,000000,11.274,12.18,11.204,11.553,71581,0
+GDEN.US,D,20080904,000000,11.64,11.814,11.187,11.5,26267,0
+GDEN.US,D,20080905,000000,11.622,11.831,11.448,11.657,18719,0
+GDEN.US,D,20080908,000000,12.04,12.476,11.814,12.441,37432,0
+GDEN.US,D,20080909,000000,12.424,12.894,11.936,12.197,58619,0
+GDEN.US,D,20080910,000000,12.494,12.494,11.779,11.779,20102,0
+GDEN.US,D,20080911,000000,11.884,13.138,11.309,13.051,63960,0
+GDEN.US,D,20080912,000000,13.069,13.487,12.807,13.312,78047,0
+GDEN.US,D,20080915,000000,13.312,14.288,12.894,13.87,35237,0
+GDEN.US,D,20080916,000000,13.504,13.748,12.581,13.556,49904,0
+GDEN.US,D,20080917,000000,13.33,13.556,12.981,13.103,57274,0
+GDEN.US,D,20080918,000000,13.452,13.835,12.825,13.835,104746,0
+GDEN.US,D,20080919,000000,14.323,14.375,13.644,13.818,39616,0
+GDEN.US,D,20080922,000000,13.678,13.887,12.389,12.494,48913,0
+GDEN.US,D,20080923,000000,12.424,12.459,10.908,11.378,86079,0
+GDEN.US,D,20080924,000000,11.535,11.657,11.222,11.553,15253,0
+GDEN.US,D,20080925,000000,11.413,11.535,10.838,10.89,42293,0
+GDEN.US,D,20080926,000000,10.873,11.239,10.176,10.664,68154,0
+GDEN.US,D,20080929,000000,10.577,10.681,9.984,10.176,34490,0
+GDEN.US,D,20080930,000000,10.403,11.448,10.159,10.978,62383,0
+GDEN.US,D,20081001,000000,10.716,11.378,10.629,10.716,25643,0
+GDEN.US,D,20081002,000000,10.525,11.1,10.525,10.768,43171,0
+GDEN.US,D,20081003,000000,11.047,11.605,10.472,10.507,30178,0
+GDEN.US,D,20081006,000000,10.333,10.333,8.8517,9.1305,53382,0
+GDEN.US,D,20081007,000000,8.8866,9.601,8.5033,8.5381,46463,0
+GDEN.US,D,20081008,000000,8.4858,8.782,7.9631,8.329,53841,0
+GDEN.US,D,20081009,000000,8.573,8.8169,7.9108,7.9805,37877,0
+GDEN.US,D,20081010,000000,7.8237,8.4336,7.8237,8.0328,65489,0
+GDEN.US,D,20081013,000000,8.4336,8.6601,7.7366,8.6601,49355,0
+GDEN.US,D,20081014,000000,8.7298,9.706,8.329,9.4268,71968,0
+GDEN.US,D,20081015,000000,9.479,10.159,9.4268,9.758,79998,0
+GDEN.US,D,20081016,000000,9.584,9.984,9.4616,9.81,50012,0
+GDEN.US,D,20081017,000000,9.653,10.612,9.653,10.071,49762,0
+GDEN.US,D,20081020,000000,10.106,10.803,10.089,10.089,41522,0
+GDEN.US,D,20081021,000000,10.002,10.699,9.845,10.42,19713,0
+GDEN.US,D,20081022,000000,10.106,10.176,9.828,10.089,21690,0
+GDEN.US,D,20081023,000000,10.176,10.437,9.3571,9.3571,35603,0
+GDEN.US,D,20081024,000000,9.3222,9.3222,8.6078,8.9214,30262,0
+GDEN.US,D,20081027,000000,8.8866,8.8866,8.1896,8.2767,45760,0
+GDEN.US,D,20081028,000000,8.3813,8.6775,7.3706,7.5449,65287,0
+GDEN.US,D,20081029,000000,8.1025,8.1025,7.3881,7.4578,53904,0
+GDEN.US,D,20081030,000000,7.4926,7.9979,6.8305,7.0919,50234,0
+GDEN.US,D,20081031,000000,7.4055,8.2593,7.1441,7.4926,70840,0
+GDEN.US,D,20081103,000000,7.5797,7.8063,7.5797,7.7366,31147,0
+GDEN.US,D,20081104,000000,7.8411,9.2177,7.632,9.2177,115749,0
+GDEN.US,D,20081105,000000,8.7123,8.7123,6.1161,6.2729,255223,0
+GDEN.US,D,20081106,000000,6.5168,6.8653,4.8789,5.2274,343727,0
+GDEN.US,D,20081107,000000,5.3842,6.0638,5.2274,5.5759,98173,0
+GDEN.US,D,20081110,000000,5.8024,6.3252,5.1751,5.2274,48444,0
+GDEN.US,D,20081111,000000,5.2274,5.2623,4.7918,4.8441,69802,0
+GDEN.US,D,20081112,000000,4.8615,4.8615,4.5478,4.5478,55222,0
+GDEN.US,D,20081113,000000,4.5478,4.966,4.391,4.8266,47436,0
+GDEN.US,D,20081114,000000,4.8615,5.0183,4.5304,4.8963,38217,0
+GDEN.US,D,20081117,000000,4.7569,5.0706,4.3213,4.4084,32708,0
+GDEN.US,D,20081118,000000,4.513,4.5304,4.2691,4.513,19547,0
+GDEN.US,D,20081119,000000,4.4781,4.4781,4.0425,4.0948,23361,0
+GDEN.US,D,20081120,000000,3.9903,4.1819,3.5721,3.5721,35069,0
+GDEN.US,D,20081121,000000,3.5721,4.8266,3.5546,3.9206,60192,0
+GDEN.US,D,20081124,000000,4.0774,4.3388,3.9554,4.2342,25776,0
+GDEN.US,D,20081125,000000,4.2342,4.4433,4.06,4.4433,21051,0
+GDEN.US,D,20081126,000000,3.938,5.1577,3.938,5.1577,45618,0
+GDEN.US,D,20081128,000000,5.0357,5.4539,4.8789,5.4539,11070,0
+GDEN.US,D,20081201,000000,5.4539,5.7153,4.8092,4.8092,41131,0
+GDEN.US,D,20081202,000000,4.9486,5.332,4.8789,5.2623,7706,0
+GDEN.US,D,20081203,000000,5.21,5.4888,4.8789,5.3145,10702,0
+GDEN.US,D,20081204,000000,5.3668,5.4365,4.9138,5.1577,12470,0
+GDEN.US,D,20081205,000000,5.1751,5.5411,5.1229,5.5411,11966,0
+GDEN.US,D,20081208,000000,5.8721,6.9525,5.5236,6.7782,85579,0
+GDEN.US,D,20081209,000000,6.6737,7.4229,6.5343,7.2487,61358,0
+GDEN.US,D,20081210,000000,7.4229,7.4229,6.8479,6.9176,56410,0
+GDEN.US,D,20081211,000000,6.7956,6.8828,6.36,6.36,32978,0
+GDEN.US,D,20081212,000000,6.2903,6.9699,5.5236,6.935,24772,0
+GDEN.US,D,20081215,000000,6.8653,6.9699,6.4471,6.7608,26255,0
+GDEN.US,D,20081216,000000,6.8828,6.9699,6.6214,6.7956,40390,0
+GDEN.US,D,20081217,000000,6.7956,6.9699,6.6214,6.7608,28885,0
+GDEN.US,D,20081218,000000,6.7608,6.9699,6.4123,6.4471,34155,0
+GDEN.US,D,20081219,000000,6.5343,6.9699,6.5343,6.7956,32736,0
+GDEN.US,D,20081222,000000,6.9002,6.9699,6.6388,6.7259,36415,0
+GDEN.US,D,20081223,000000,6.6911,6.9699,6.6911,6.8479,32912,0
+GDEN.US,D,20081224,000000,6.8305,6.9873,6.5691,6.935,69170,0
+GDEN.US,D,20081226,000000,6.9699,6.9699,6.7434,6.9002,5567,0
+GDEN.US,D,20081229,000000,6.8479,6.8653,6.6388,6.7956,21320,0
+GDEN.US,D,20081230,000000,6.7259,6.9699,6.7085,6.8653,27358,0
+GDEN.US,D,20081231,000000,6.9002,7.0047,6.6737,7.0047,42575,0
+GDEN.US,D,20090102,000000,6.7085,7.057,6.6562,6.9176,55970,0
+GDEN.US,D,20090105,000000,7.0396,7.0396,6.7956,7.0047,24209,0
+GDEN.US,D,20090106,000000,7.057,8.329,6.9699,8.0851,56904,0
+GDEN.US,D,20090107,000000,7.8237,8.1896,7.179,7.3532,13336,0
+GDEN.US,D,20090108,000000,7.8063,7.8063,7.0047,7.4926,28609,0
+GDEN.US,D,20090109,000000,7.7714,7.7714,7.2835,7.3532,10844,0
+GDEN.US,D,20090112,000000,7.632,7.6669,6.0986,6.1161,39095,0
+GDEN.US,D,20090113,000000,6.0986,6.3426,5.663,6.1683,26200,0
+GDEN.US,D,20090114,000000,5.9592,6.0812,5.1229,5.1229,53632,0
+GDEN.US,D,20090115,000000,5.2274,5.8373,5.0532,5.7153,36004,0
+GDEN.US,D,20090116,000000,5.9418,5.9418,5.332,5.4539,11976,0
+GDEN.US,D,20090120,000000,5.4017,5.4714,5.1403,5.1577,25186,0
+GDEN.US,D,20090121,000000,5.2623,5.5062,5.2448,5.3842,14883,0
+GDEN.US,D,20090122,000000,5.3842,5.6108,5.2448,5.2623,5624,0
+GDEN.US,D,20090123,000000,5.21,5.4888,4.8963,5.2623,13218,0
+GDEN.US,D,20090126,000000,5.2274,5.5585,5.2274,5.4017,9996,0
+GDEN.US,D,20090127,000000,5.3494,5.5759,5.2448,5.4365,12013,0
+GDEN.US,D,20090128,000000,5.7153,5.7153,5.3494,5.663,10011,0
+GDEN.US,D,20090129,000000,5.3842,5.6282,5.2971,5.5062,7306,0
+GDEN.US,D,20090130,000000,5.4191,5.5759,5.0706,5.1577,12931,0
+GDEN.US,D,20090202,000000,4.9835,5.0532,4.5478,4.7569,37446,0
+GDEN.US,D,20090203,000000,4.7918,5.0357,4.635,4.635,47924,0
+GDEN.US,D,20090204,000000,4.5478,4.7047,4.2168,4.2168,39842,0
+GDEN.US,D,20090205,000000,4.1819,4.5478,4.1297,4.3562,21968,0
+GDEN.US,D,20090206,000000,4.2691,4.7744,4.1994,4.6524,25832,0
+GDEN.US,D,20090209,000000,4.7395,4.9312,4.4433,4.5478,7170,0
+GDEN.US,D,20090210,000000,4.4084,4.6175,4.2691,4.2865,10071,0
+GDEN.US,D,20090211,000000,4.2691,4.4956,4.2691,4.4433,5694,0
+GDEN.US,D,20090212,000000,4.9486,5.0706,4.2691,4.7395,10165,0
+GDEN.US,D,20090213,000000,4.635,4.635,4.2865,4.3388,6211,0
+GDEN.US,D,20090217,000000,4.2691,4.4259,4.0948,4.1994,9464,0
+GDEN.US,D,20090218,000000,4.1994,4.1994,4.0251,4.0251,6699,0
+GDEN.US,D,20090219,000000,4.1645,4.1645,3.8334,3.8334,15287,0
+GDEN.US,D,20090220,000000,3.9031,3.9206,3.5721,3.6069,17479,0
+GDEN.US,D,20090223,000000,3.7115,3.7115,3.5024,3.5024,8723,0
+GDEN.US,D,20090224,000000,3.5721,3.6243,3.4675,3.5198,13458,0
+GDEN.US,D,20090225,000000,3.4152,3.694,3.3978,3.5546,10529,0
+GDEN.US,D,20090226,000000,3.7115,4.5827,3.7115,4.513,49301,0
+GDEN.US,D,20090227,000000,3.7289,4.4956,3.7289,4.2865,11702,0
+GDEN.US,D,20090302,000000,4.1819,4.1819,3.9206,4.0251,18710,0
+GDEN.US,D,20090303,000000,3.8334,4.9486,3.8334,4.0425,21969,0
+GDEN.US,D,20090304,000000,4.1645,5.0357,4.0774,4.2691,54729,0
+GDEN.US,D,20090305,000000,4.2168,4.2691,3.7463,3.7812,51220,0
+GDEN.US,D,20090306,000000,4.0251,4.0948,3.3107,3.3107,63796,0
+GDEN.US,D,20090309,000000,3.241,3.6766,3.241,3.6069,22371,0
+GDEN.US,D,20090310,000000,3.6592,3.7463,3.5721,3.6592,28779,0
+GDEN.US,D,20090311,000000,3.694,3.694,3.5895,3.6243,10703,0
+GDEN.US,D,20090312,000000,3.6243,3.7637,3.5546,3.5721,30769,0
+GDEN.US,D,20090313,000000,3.7637,3.7986,3.5546,3.6069,12224,0
+GDEN.US,D,20090316,000000,3.5895,3.6592,3.5024,3.5546,15266,0
+GDEN.US,D,20090317,000000,3.4849,3.6418,3.4501,3.6418,7314,0
+GDEN.US,D,20090318,000000,3.5372,3.6418,3.5198,3.6069,11167,0
+GDEN.US,D,20090319,000000,3.7812,3.7812,3.4327,3.5372,6324,0
+GDEN.US,D,20090320,000000,3.6243,3.6592,3.3107,3.6592,6083,0
+GDEN.US,D,20090323,000000,3.5198,3.5198,3.3107,3.4849,13200,0
+GDEN.US,D,20090324,000000,3.4849,3.4849,3.4501,3.4849,5739,0
+GDEN.US,D,20090325,000000,3.4849,3.6069,3.4152,3.4327,19741,0
+GDEN.US,D,20090326,000000,3.5198,3.8683,3.5024,3.8509,9281,0
+GDEN.US,D,20090327,000000,3.8334,3.8334,3.7463,3.7812,3329,0
+GDEN.US,D,20090330,000000,3.6243,3.6243,3.3978,3.5024,10858,0
+GDEN.US,D,20090331,000000,3.5895,3.7463,3.4675,3.7289,7846,0
+GDEN.US,D,20090401,000000,3.5546,3.7463,3.5546,3.7463,11048,0
+GDEN.US,D,20090402,000000,3.7289,3.8334,3.5372,3.7463,15805,0
+GDEN.US,D,20090403,000000,3.9903,3.9903,3.4849,3.4849,13007,0
+GDEN.US,D,20090406,000000,3.4501,3.5024,3.363,3.363,12093,0
+GDEN.US,D,20090407,000000,3.3978,3.4675,3.2584,3.4675,17306,0
+GDEN.US,D,20090408,000000,3.4675,3.4675,3.3107,3.3107,9240,0
+GDEN.US,D,20090409,000000,3.3281,3.5546,3.3281,3.5546,25033,0
+GDEN.US,D,20090413,000000,3.4849,3.7115,3.4849,3.4849,22311,0
+GDEN.US,D,20090414,000000,3.5721,4.0251,3.5024,4.0251,57773,0
+GDEN.US,D,20090415,000000,4.0948,4.3736,4.0077,4.3039,29881,0
+GDEN.US,D,20090416,000000,4.1819,4.391,3.9728,4.3388,23214,0
+GDEN.US,D,20090417,000000,4.3388,4.3388,4.1122,4.1819,10769,0
+GDEN.US,D,20090420,000000,4.2691,4.3388,4.2516,4.2865,9465,0
+GDEN.US,D,20090421,000000,4.3213,5.21,4.3213,4.7918,22803,0
+GDEN.US,D,20090422,000000,4.8963,4.8963,4.8092,4.8092,4760,0
+GDEN.US,D,20090423,000000,5.0009,5.3668,4.6872,5.2274,45888,0
+GDEN.US,D,20090424,000000,5.2274,5.5933,5.2274,5.4714,18097,0
+GDEN.US,D,20090427,000000,5.2797,5.4888,4.7047,5.3494,19471,0
+GDEN.US,D,20090428,000000,5.3145,5.4714,5.3145,5.4017,8434,0
+GDEN.US,D,20090429,000000,5.3668,5.4191,5.3668,5.3842,3713,0
+GDEN.US,D,20090430,000000,5.332,5.5585,5.2623,5.2623,8480,0
+GDEN.US,D,20090501,000000,5.4017,5.5585,5.3494,5.5236,4549,0
+GDEN.US,D,20090504,000000,5.5759,6.3252,5.5585,6.0986,22026,0
+GDEN.US,D,20090505,000000,5.6805,7.4403,5.6805,7.4403,56251,0
+GDEN.US,D,20090506,000000,7.4403,7.4578,6.9873,7.0744,45329,0
+GDEN.US,D,20090507,000000,6.9176,7.1441,5.8895,5.9592,55433,0
+GDEN.US,D,20090508,000000,6.0115,6.2729,5.4191,5.785,29954,0
+GDEN.US,D,20090511,000000,5.8721,5.8721,5.4017,5.4191,22599,0
+GDEN.US,D,20090512,000000,5.5759,5.6108,5.2274,5.4888,16572,0
+GDEN.US,D,20090513,000000,5.4888,5.5759,5.0706,5.3842,9249,0
+GDEN.US,D,20090514,000000,5.4017,5.6282,5.2274,5.3668,19105,0
+GDEN.US,D,20090515,000000,5.332,5.663,5.332,5.6282,12900,0
+GDEN.US,D,20090518,000000,5.4888,6.0986,5.4365,6.0464,22077,0
+GDEN.US,D,20090519,000000,5.9418,6.7085,5.8895,5.8895,67249,0
+GDEN.US,D,20090520,000000,6.0986,6.2206,5.9941,6.0464,5660,0
+GDEN.US,D,20090521,000000,6.0812,6.1335,6.0289,6.0812,2238,0
+GDEN.US,D,20090522,000000,6.1161,6.1161,5.9941,6.0115,5010,0
+GDEN.US,D,20090526,000000,6.0289,6.0289,5.7153,5.9767,11826,0
+GDEN.US,D,20090527,000000,5.9244,5.9418,5.5933,5.8895,17737,0
+GDEN.US,D,20090528,000000,5.9767,5.9767,5.8024,5.9244,3162,0
+GDEN.US,D,20090529,000000,5.8373,5.8895,5.4017,5.4017,17181,0
+GDEN.US,D,20090601,000000,5.4191,5.9244,5.4191,5.8024,6712,0
+GDEN.US,D,20090602,000000,5.9244,5.9767,5.5062,5.5411,13677,0
+GDEN.US,D,20090603,000000,5.5585,5.5585,5.4365,5.5236,5789,0
+GDEN.US,D,20090604,000000,5.4539,5.4888,5.4017,5.4539,3811,0
+GDEN.US,D,20090605,000000,5.5236,5.5411,5.4539,5.4888,15028,0
+GDEN.US,D,20090608,000000,5.5759,5.7153,5.4714,5.6805,7346,0
+GDEN.US,D,20090609,000000,5.8547,5.907,5.6108,5.907,18669,0
+GDEN.US,D,20090610,000000,5.8721,5.8721,5.4017,5.5236,31479,0
+GDEN.US,D,20090611,000000,5.4888,5.4888,5.1751,5.2274,26382,0
+GDEN.US,D,20090612,000000,5.2274,5.4365,5.088,5.4191,14995,0
+GDEN.US,D,20090615,000000,5.4017,5.5062,4.8789,5.2797,13219,0
+GDEN.US,D,20090616,000000,5.2797,5.332,4.9138,5.0009,9243,0
+GDEN.US,D,20090617,000000,4.966,5.5411,4.966,5.5411,26227,0
+GDEN.US,D,20090618,000000,5.4888,5.8198,5.3842,5.7502,15262,0
+GDEN.US,D,20090619,000000,5.8024,5.8024,5.2797,5.7502,8886,0
+GDEN.US,D,20090622,000000,5.7502,5.7502,5.0009,5.0532,26016,0
+GDEN.US,D,20090623,000000,5.1577,5.4017,5.0532,5.2448,10088,0
+GDEN.US,D,20090624,000000,5.2623,5.4539,5.1577,5.3494,9633,0
+GDEN.US,D,20090625,000000,5.4017,5.7676,5.2797,5.7153,20702,0
+GDEN.US,D,20090626,000000,5.8024,6.238,5.6805,6.238,1761412,0
+GDEN.US,D,20090629,000000,6.2555,6.3077,5.332,5.4191,83677,0
+GDEN.US,D,20090630,000000,5.4191,5.4191,5.0183,5.0706,41774,0
+GDEN.US,D,20090701,000000,5.1403,5.4191,5.1403,5.3494,18059,0
+GDEN.US,D,20090702,000000,5.2971,5.4017,5.0183,5.1926,29420,0
+GDEN.US,D,20090706,000000,5.1926,5.4888,4.8266,5.1054,55026,0
+GDEN.US,D,20090707,000000,5.1403,5.4017,5.1403,5.1926,22550,0
+GDEN.US,D,20090708,000000,5.2274,5.2797,4.9138,5.1751,22042,0
+GDEN.US,D,20090709,000000,5.2274,5.4191,5.0532,5.1926,23358,0
+GDEN.US,D,20090710,000000,5.1751,5.332,5.1751,5.3145,9415,0
+GDEN.US,D,20090713,000000,5.3145,5.5411,5.1577,5.4539,27764,0
+GDEN.US,D,20090714,000000,5.4365,5.8721,5.3668,5.8198,30650,0
+GDEN.US,D,20090715,000000,5.8895,5.9941,5.5933,5.8024,34428,0
+GDEN.US,D,20090716,000000,5.7676,6.0115,5.6979,5.9418,29529,0
+GDEN.US,D,20090717,000000,5.9244,6.0115,5.6805,5.8373,37873,0
+GDEN.US,D,20090720,000000,5.8721,6.2032,5.8373,5.907,44662,0
+GDEN.US,D,20090721,000000,5.9592,5.9592,5.5759,5.663,39236,0
+GDEN.US,D,20090722,000000,5.6282,5.9767,5.6282,5.8895,34503,0
+GDEN.US,D,20090723,000000,5.785,6.2729,5.785,6.1858,41356,0
+GDEN.US,D,20090724,000000,6.1858,6.4471,6.0986,6.4297,36379,0
+GDEN.US,D,20090727,000000,6.4471,6.5691,6.36,6.482,28183,0
+GDEN.US,D,20090728,000000,6.4297,6.6911,6.36,6.604,49741,0
+GDEN.US,D,20090729,000000,6.5691,6.7434,6.3426,6.4646,35268,0
+GDEN.US,D,20090730,000000,6.4646,6.7956,6.4297,6.6737,69625,0
+GDEN.US,D,20090731,000000,6.6388,6.8305,6.36,6.5691,32954,0
+GDEN.US,D,20090803,000000,6.604,6.7434,6.238,6.7434,15460,0
+GDEN.US,D,20090804,000000,6.6737,6.6911,6.2903,6.4471,23268,0
+GDEN.US,D,20090805,000000,6.36,6.36,5.8024,5.9941,52263,0
+GDEN.US,D,20090806,000000,6.0289,6.1858,5.663,5.7153,33815,0
+GDEN.US,D,20090807,000000,5.8547,6.1858,5.8024,6.0464,45888,0
+GDEN.US,D,20090810,000000,5.9244,6.1683,5.5933,5.6805,38193,0
+GDEN.US,D,20090811,000000,5.5585,5.9244,5.5585,5.7676,15647,0
+GDEN.US,D,20090812,000000,5.785,6.0812,5.7676,5.907,25459,0
+GDEN.US,D,20090813,000000,5.9418,5.9767,5.7502,5.9244,6611,0
+GDEN.US,D,20090814,000000,5.9767,6.0289,5.6456,5.6456,15516,0
+GDEN.US,D,20090817,000000,5.5759,5.6979,5.4888,5.5236,13879,0
+GDEN.US,D,20090818,000000,5.4888,5.8373,5.3145,5.6456,41364,0
+GDEN.US,D,20090819,000000,5.5759,6.1683,5.5759,6.1683,48365,0
+GDEN.US,D,20090820,000000,6.1683,6.4297,6.1683,6.4123,28361,0
+GDEN.US,D,20090821,000000,6.5517,6.9176,6.4471,6.9002,101765,0
+GDEN.US,D,20090824,000000,6.9176,7.5972,6.8305,6.9525,60648,0
+GDEN.US,D,20090825,000000,6.9699,7.0047,6.604,6.7782,25099,0
+GDEN.US,D,20090826,000000,6.6911,6.8131,6.0986,6.3426,31577,0
+GDEN.US,D,20090827,000000,6.3252,6.5168,5.8721,6.0289,30108,0
+GDEN.US,D,20090828,000000,6.0986,6.0986,5.663,5.7327,32434,0
+GDEN.US,D,20090831,000000,5.7153,5.785,5.4888,5.5062,26357,0
+GDEN.US,D,20090901,000000,5.4714,5.663,5.3145,5.3145,33782,0
+GDEN.US,D,20090902,000000,5.4191,5.8895,5.3145,5.3842,44944,0
+GDEN.US,D,20090903,000000,5.4888,5.5585,5.2623,5.2971,35997,0
+GDEN.US,D,20090904,000000,5.2623,5.3668,5.2274,5.3145,25903,0
+GDEN.US,D,20090908,000000,5.332,5.6979,5.332,5.5411,31294,0
+GDEN.US,D,20090909,000000,5.5585,5.6979,5.5062,5.6456,22933,0
+GDEN.US,D,20090910,000000,5.7153,5.8373,5.4888,5.663,30856,0
+GDEN.US,D,20090911,000000,5.663,5.907,5.5236,5.5585,18623,0
+GDEN.US,D,20090914,000000,5.5585,5.7153,5.4888,5.7153,24282,0
+GDEN.US,D,20090915,000000,5.6979,5.7676,5.5236,5.6979,25455,0
+GDEN.US,D,20090916,000000,5.8373,5.9941,5.7502,5.9941,37761,0
+GDEN.US,D,20090917,000000,6.0464,6.2903,5.6979,5.9244,41473,0
+GDEN.US,D,20090918,000000,5.9244,6.0115,5.7676,5.7676,41913,0
+GDEN.US,D,20090921,000000,5.6979,5.9418,5.663,5.9244,18665,0
+GDEN.US,D,20090922,000000,5.9767,6.0812,5.7676,5.9244,12570,0
+GDEN.US,D,20090923,000000,5.907,6.0115,5.6805,5.8024,18547,0
+GDEN.US,D,20090924,000000,5.8373,5.8895,5.7153,5.7327,15105,0
+GDEN.US,D,20090925,000000,5.6979,5.8895,5.6979,5.7676,10258,0
+GDEN.US,D,20090928,000000,5.785,5.9592,5.7502,5.907,14921,0
+GDEN.US,D,20090929,000000,5.8895,5.8895,5.8373,5.8547,13865,0
+GDEN.US,D,20090930,000000,5.8198,5.8721,5.6979,5.8547,16964,0
+GDEN.US,D,20091001,000000,5.8373,5.8373,5.663,5.7676,17544,0
+GDEN.US,D,20091002,000000,5.6979,5.7327,5.5933,5.6108,18598,0
+GDEN.US,D,20091005,000000,5.6456,5.7153,5.3842,5.3842,23316,0
+GDEN.US,D,20091006,000000,5.3842,5.8721,5.332,5.4365,13697,0
+GDEN.US,D,20091007,000000,5.5585,5.5585,5.332,5.4191,8540,0
+GDEN.US,D,20091008,000000,5.4017,5.5062,5.2971,5.2971,29778,0
+GDEN.US,D,20091009,000000,5.2623,5.4191,5.2623,5.3668,11691,0
+GDEN.US,D,20091012,000000,5.332,5.3668,5.2274,5.2274,20011,0
+GDEN.US,D,20091013,000000,5.2274,5.2274,4.9835,5.0357,19557,0
+GDEN.US,D,20091014,000000,5.1054,5.1926,5.0357,5.1229,18440,0
+GDEN.US,D,20091015,000000,5.1751,5.1926,4.8789,4.8789,20231,0
+GDEN.US,D,20091016,000000,4.8615,5.21,4.7918,5.1577,36408,0
+GDEN.US,D,20091019,000000,5.2274,5.4017,5.2274,5.3494,10784,0
+GDEN.US,D,20091020,000000,5.3494,5.3494,5.1403,5.1926,11528,0
+GDEN.US,D,20091021,000000,5.21,5.4365,5.0706,5.1577,35206,0
+GDEN.US,D,20091022,000000,5.1577,5.4191,5.088,5.3842,18822,0
+GDEN.US,D,20091023,000000,5.3668,5.3668,4.966,4.966,18436,0
+GDEN.US,D,20091026,000000,5.21,5.4017,4.966,5.088,17593,0
+GDEN.US,D,20091027,000000,4.9835,5.088,4.8963,4.9312,17092,0
+GDEN.US,D,20091028,000000,4.8963,4.966,4.8441,4.8441,18892,0
+GDEN.US,D,20091029,000000,4.8441,4.9138,4.7221,4.7918,21556,0
+GDEN.US,D,20091030,000000,4.7047,4.8266,4.1471,4.2865,48585,0
+GDEN.US,D,20091102,000000,4.3039,4.9138,4.2342,4.7918,37580,0
+GDEN.US,D,20091103,000000,4.7395,4.8441,4.4433,4.5653,14624,0
+GDEN.US,D,20091104,000000,4.5653,5.2971,4.5653,4.9486,48000,0
+GDEN.US,D,20091105,000000,5.0706,6.9176,5.0706,5.8373,179736,0
+GDEN.US,D,20091106,000000,5.7153,5.7153,5.332,5.4191,29890,0
+GDEN.US,D,20091109,000000,5.4888,5.9244,4.9138,5.1403,51761,0
+GDEN.US,D,20091110,000000,5.088,5.2623,4.1819,5.0183,323094,0
+GDEN.US,D,20091111,000000,5.0532,5.1751,4.8789,5.1054,64560,0
+GDEN.US,D,20091112,000000,5.0532,5.088,4.635,4.8789,27825,0
+GDEN.US,D,20091113,000000,4.8441,5.1229,4.5653,4.6698,36647,0
+GDEN.US,D,20091116,000000,4.7221,4.9138,4.3562,4.4259,68558,0
+GDEN.US,D,20091117,000000,4.4259,5.0183,4.2168,4.391,41385,0
+GDEN.US,D,20091118,000000,4.391,4.7047,4.391,4.635,22869,0
+GDEN.US,D,20091119,000000,4.6175,4.7569,4.4607,4.4607,27598,0
+GDEN.US,D,20091120,000000,4.4607,4.8615,4.4433,4.5653,22873,0
+GDEN.US,D,20091123,000000,4.6524,4.7221,4.513,4.6001,15469,0
+GDEN.US,D,20091124,000000,4.6175,4.6698,4.4607,4.6175,16632,0
+GDEN.US,D,20091125,000000,4.6175,4.6698,4.391,4.6001,18760,0
+GDEN.US,D,20091127,000000,4.4781,4.6001,4.4607,4.4781,14125,0
+GDEN.US,D,20091130,000000,4.513,4.5827,4.3562,4.4607,28612,0
+GDEN.US,D,20091201,000000,4.513,4.6001,4.3388,4.4956,29309,0
+GDEN.US,D,20091202,000000,4.5478,4.5827,4.3562,4.5304,10733,0
+GDEN.US,D,20091203,000000,4.5478,4.5653,4.3562,4.4433,23821,0
+GDEN.US,D,20091204,000000,4.513,4.513,4.3388,4.4084,31013,0
+GDEN.US,D,20091207,000000,4.4259,4.4956,4.3039,4.4781,14667,0
+GDEN.US,D,20091208,000000,4.4433,4.4956,4.3736,4.4084,12807,0
+GDEN.US,D,20091209,000000,4.4084,4.4259,4.2516,4.3736,24105,0
+GDEN.US,D,20091210,000000,4.4084,4.4607,4.2342,4.3388,39871,0
+GDEN.US,D,20091211,000000,4.3562,4.4084,4.3213,4.4084,13262,0
+GDEN.US,D,20091214,000000,4.4084,4.4433,4.3039,4.3562,79836,0
+GDEN.US,D,20091215,000000,4.3562,4.4433,4.1471,4.2168,73630,0
+GDEN.US,D,20091216,000000,4.2691,4.2865,3.9903,4.06,56140,0
+GDEN.US,D,20091217,000000,4.06,4.1297,3.9206,4.0425,31152,0
+GDEN.US,D,20091218,000000,4.0774,4.0774,3.9903,4.0774,86901,0
+GDEN.US,D,20091221,000000,4.0948,4.1297,4.0077,4.06,23050,0
+GDEN.US,D,20091222,000000,4.0774,4.1297,3.9728,4.0425,37177,0
+GDEN.US,D,20091223,000000,4.06,4.0948,3.9728,4.0774,18978,0
+GDEN.US,D,20091224,000000,4.0948,4.2168,4.0774,4.1471,16250,0
+GDEN.US,D,20091228,000000,4.1297,4.1994,4.0425,4.1297,33023,0
+GDEN.US,D,20091229,000000,4.1471,4.1645,4.0774,4.1471,31415,0
+GDEN.US,D,20091230,000000,4.1297,4.3213,4.0948,4.2691,67373,0
+GDEN.US,D,20091231,000000,4.2691,4.4781,4.2691,4.3736,126495,0
+GDEN.US,D,20100104,000000,4.3736,4.5478,4.3039,4.5478,46440,0
+GDEN.US,D,20100105,000000,4.5478,4.635,4.3562,4.4259,152610,0
+GDEN.US,D,20100106,000000,4.4259,4.5827,4.3388,4.391,61217,0
+GDEN.US,D,20100107,000000,4.391,4.5478,4.3039,4.4781,55660,0
+GDEN.US,D,20100108,000000,4.4607,4.5304,4.3039,4.4084,13484,0
+GDEN.US,D,20100111,000000,4.4084,4.6001,4.2516,4.4084,39234,0
+GDEN.US,D,20100112,000000,4.2865,4.391,4.2865,4.3213,29661,0
+GDEN.US,D,20100113,000000,4.3388,4.5827,4.2691,4.5478,28766,0
+GDEN.US,D,20100114,000000,4.635,4.6698,4.4956,4.6698,14598,0
+GDEN.US,D,20100115,000000,4.6698,4.7569,4.2516,4.4259,33063,0
+GDEN.US,D,20100119,000000,4.4259,4.6001,4.3039,4.3736,35142,0
+GDEN.US,D,20100120,000000,4.3213,4.4433,4.3213,4.3388,17156,0
+GDEN.US,D,20100121,000000,4.3388,4.3388,4.06,4.1471,49322,0
+GDEN.US,D,20100122,000000,4.1471,4.2865,4.0774,4.1122,17964,0
+GDEN.US,D,20100125,000000,4.1471,4.3213,4.06,4.1122,13993,0
+GDEN.US,D,20100126,000000,4.0774,4.1819,4.06,4.0774,17280,0
+GDEN.US,D,20100127,000000,4.06,4.2691,4.06,4.1645,13399,0
+GDEN.US,D,20100128,000000,4.1819,4.2516,3.9206,3.9206,25650,0
+GDEN.US,D,20100129,000000,3.938,4.3736,3.938,4.3388,58465,0
+GDEN.US,D,20100201,000000,4.3562,4.6698,4.2342,4.635,45743,0
+GDEN.US,D,20100202,000000,4.6175,5.0532,4.5827,4.7918,109625,0
+GDEN.US,D,20100203,000000,5.332,5.332,4.7221,4.7395,37295,0
+GDEN.US,D,20100204,000000,4.7047,4.8615,4.0948,4.0948,80575,0
+GDEN.US,D,20100205,000000,4.1297,4.3562,4.0425,4.1645,24959,0
+GDEN.US,D,20100208,000000,4.1819,5.21,3.9903,3.9903,45915,0
+GDEN.US,D,20100209,000000,4.0425,4.2691,4.0425,4.06,15706,0
+GDEN.US,D,20100210,000000,4.0425,4.0425,3.9206,3.9903,14059,0
+GDEN.US,D,20100211,000000,3.9903,4.0774,3.9206,4.06,13631,0
+GDEN.US,D,20100212,000000,4.0251,4.0251,3.8509,3.9206,37658,0
+GDEN.US,D,20100216,000000,4.0774,4.1819,3.938,3.9903,16741,0
+GDEN.US,D,20100217,000000,4.0251,4.2168,4.0251,4.0774,35243,0
+GDEN.US,D,20100218,000000,4.06,4.1122,3.9206,4.0077,58503,0
+GDEN.US,D,20100219,000000,4.0077,4.1122,3.9554,4.0425,65937,0
+GDEN.US,D,20100222,000000,4.06,4.0774,3.9206,3.9554,16648,0
+GDEN.US,D,20100223,000000,3.9554,4.0774,3.816,3.8857,29060,0
+GDEN.US,D,20100224,000000,3.9031,3.9031,3.7986,3.8509,16729,0
+GDEN.US,D,20100225,000000,3.7986,3.938,3.7986,3.8857,20994,0
+GDEN.US,D,20100226,000000,3.8857,3.8857,3.7637,3.8334,79962,0
+GDEN.US,D,20100301,000000,3.8683,3.9903,3.816,3.9554,55290,0
+GDEN.US,D,20100302,000000,3.9728,4.3388,3.9206,4.1994,36726,0
+GDEN.US,D,20100303,000000,4.2168,4.2865,4.0251,4.0425,26911,0
+GDEN.US,D,20100304,000000,4.06,4.2168,4.0251,4.06,12037,0
+GDEN.US,D,20100305,000000,4.0948,4.5653,4.0948,4.4084,65244,0
+GDEN.US,D,20100308,000000,4.3562,4.7918,4.3388,4.7047,32947,0
+GDEN.US,D,20100309,000000,4.6698,4.9486,4.5653,4.8441,29486,0
+GDEN.US,D,20100310,000000,4.8266,5.1054,4.8266,5.0532,38436,0
+GDEN.US,D,20100311,000000,5.0183,5.2274,4.7047,5.0532,35007,0
+GDEN.US,D,20100312,000000,4.966,4.966,4.0948,4.6175,67124,0
+GDEN.US,D,20100315,000000,5.088,5.088,4.6175,4.8789,28574,0
+GDEN.US,D,20100316,000000,4.966,4.966,4.3562,4.8266,208367,0
+GDEN.US,D,20100317,000000,4.8266,4.8441,4.6698,4.7221,18353,0
+GDEN.US,D,20100318,000000,4.7744,4.7744,4.391,4.4084,144194,0
+GDEN.US,D,20100319,000000,4.4259,4.4433,4.1994,4.3562,29253,0
+GDEN.US,D,20100322,000000,4.3562,4.4607,4.3213,4.3562,36205,0
+GDEN.US,D,20100323,000000,4.3736,4.391,4.2691,4.3562,17512,0
+GDEN.US,D,20100324,000000,4.3562,4.3562,4.1122,4.1471,20371,0
+GDEN.US,D,20100325,000000,4.1471,4.3039,4.0948,4.1122,18437,0
+GDEN.US,D,20100326,000000,4.1994,4.2516,4.0948,4.0948,11794,0
+GDEN.US,D,20100329,000000,4.1122,4.2691,4.0077,4.0425,19941,0
+GDEN.US,D,20100330,000000,4.06,4.1819,4.0251,4.0774,14737,0
+GDEN.US,D,20100331,000000,4.06,4.1471,3.9728,4.0077,27362,0
+GDEN.US,D,20100401,000000,4.0077,4.1297,3.9728,3.9728,18880,0
+GDEN.US,D,20100405,000000,4.0077,4.1297,3.9728,4.0077,53205,0
+GDEN.US,D,20100406,000000,4.0077,4.0948,3.9728,4.0077,43998,0
+GDEN.US,D,20100407,000000,3.938,4.0077,3.938,3.9728,13320,0
+GDEN.US,D,20100408,000000,3.9554,4.1819,3.8857,3.9903,20368,0
+GDEN.US,D,20100409,000000,4.0077,4.0251,3.9031,3.938,104508,0
+GDEN.US,D,20100412,000000,3.9554,3.9554,3.8683,3.8683,46622,0
+GDEN.US,D,20100413,000000,3.8683,3.9206,3.694,3.7637,35948,0
+GDEN.US,D,20100414,000000,3.7812,3.7812,3.5024,3.7115,67028,0
+GDEN.US,D,20100415,000000,3.694,3.816,3.5721,3.7115,24056,0
+GDEN.US,D,20100416,000000,3.7115,3.7637,3.5546,3.5546,47546,0
+GDEN.US,D,20100419,000000,3.6069,3.7986,3.6069,3.6592,26228,0
+GDEN.US,D,20100420,000000,3.694,3.7986,3.694,3.7637,20874,0
+GDEN.US,D,20100421,000000,3.7812,3.7812,3.6243,3.7289,25372,0
+GDEN.US,D,20100422,000000,3.6766,3.7986,3.5895,3.6418,20303,0
+GDEN.US,D,20100423,000000,3.7289,3.7463,3.6418,3.7463,19982,0
+GDEN.US,D,20100426,000000,3.7289,3.8334,3.7289,3.7812,18108,0
+GDEN.US,D,20100427,000000,3.8334,3.9554,3.7637,3.7637,23563,0
+GDEN.US,D,20100428,000000,3.8509,3.8509,3.7463,3.816,8699,0
+GDEN.US,D,20100429,000000,3.8334,3.9554,3.7986,3.9031,15582,0
+GDEN.US,D,20100430,000000,3.9206,4.0077,3.7637,3.9206,29487,0
+GDEN.US,D,20100503,000000,3.9206,3.9206,3.7637,3.7986,44695,0
+GDEN.US,D,20100504,000000,3.7463,3.9206,3.5895,3.694,37339,0
+GDEN.US,D,20100505,000000,3.6592,3.7289,3.5721,3.5721,31669,0
+GDEN.US,D,20100506,000000,3.5546,4.0251,3.363,3.3978,45683,0
+GDEN.US,D,20100507,000000,3.3978,3.6418,3.3804,3.4327,22753,0
+GDEN.US,D,20100510,000000,3.6069,3.6418,3.2758,3.4675,49437,0
+GDEN.US,D,20100511,000000,3.4327,3.5546,3.2933,3.4501,36813,0
+GDEN.US,D,20100512,000000,3.4501,3.6418,3.4152,3.6243,26237,0
+GDEN.US,D,20100513,000000,3.6069,3.6069,3.3804,3.5198,15974,0
+GDEN.US,D,20100514,000000,3.4849,3.5721,3.2758,3.3455,25652,0
+GDEN.US,D,20100517,000000,3.3804,3.4849,3.1713,3.2758,14151,0
+GDEN.US,D,20100518,000000,3.3804,3.8334,3.2758,3.5198,42770,0
+GDEN.US,D,20100519,000000,3.5198,3.5198,3.3281,3.3455,22855,0
+GDEN.US,D,20100520,000000,3.3107,3.7115,3.119,3.4675,60916,0
+GDEN.US,D,20100521,000000,3.363,3.4327,3.1016,3.3804,40272,0
+GDEN.US,D,20100524,000000,3.363,3.4675,3.3281,3.363,24621,0
+GDEN.US,D,20100525,000000,3.1887,3.241,3.0493,3.0493,19880,0
+GDEN.US,D,20100526,000000,3.0842,3.1364,2.8751,2.8925,10754,0
+GDEN.US,D,20100527,000000,2.9622,3.4327,2.9273,3.241,29254,0
+GDEN.US,D,20100528,000000,3.2236,3.2758,3.0493,3.1016,28362,0
+GDEN.US,D,20100601,000000,3.0493,3.1887,2.9273,2.9448,47588,0
+GDEN.US,D,20100602,000000,2.9448,3.1887,2.9448,3.0145,15689,0
+GDEN.US,D,20100603,000000,3.0319,3.119,3.0145,3.0493,21116,0
+GDEN.US,D,20100604,000000,3.0319,3.0667,2.8228,2.8402,52838,0
+GDEN.US,D,20100607,000000,2.8402,2.8577,2.5266,2.5266,28842,0
+GDEN.US,D,20100608,000000,2.5614,2.6137,2.2652,2.3872,44755,0
+GDEN.US,D,20100609,000000,2.422,2.4395,2.1781,2.2129,40334,0
+GDEN.US,D,20100610,000000,2.1955,2.5614,2.1955,2.5614,76475,0
+GDEN.US,D,20100611,000000,2.4917,3.2933,2.4743,2.8751,64184,0
+GDEN.US,D,20100614,000000,2.9622,3.1364,2.666,2.9796,73748,0
+GDEN.US,D,20100615,000000,2.9796,3.0667,2.788,3.0145,24020,0
+GDEN.US,D,20100616,000000,2.997,3.1016,2.9622,2.9796,10001,0
+GDEN.US,D,20100617,000000,3.0319,3.0319,2.9622,2.9622,10502,0
+GDEN.US,D,20100618,000000,2.9796,3.0145,2.9448,2.9622,41688,0
+GDEN.US,D,20100621,000000,3.0145,3.0319,2.9099,2.9448,14259,0
+GDEN.US,D,20100622,000000,2.9448,3.0493,2.7531,2.7531,23095,0
+GDEN.US,D,20100623,000000,2.7531,3.119,2.7531,2.8925,74274,0
+GDEN.US,D,20100624,000000,2.8751,2.997,2.8228,2.8925,48859,0
+GDEN.US,D,20100625,000000,2.9099,3.241,2.6311,2.8228,1492189,0
+GDEN.US,D,20100628,000000,2.8228,2.9796,2.7183,2.8751,43667,0
+GDEN.US,D,20100629,000000,2.8228,2.9273,2.8228,2.8925,16090,0
+GDEN.US,D,20100630,000000,2.8925,2.8925,2.666,2.666,29526,0
+GDEN.US,D,20100701,000000,2.7531,2.8925,2.5266,2.5266,26246,0
+GDEN.US,D,20100702,000000,2.6137,2.6311,2.3872,2.3872,34011,0
+GDEN.US,D,20100706,000000,2.422,2.5092,2.3349,2.3698,9381,0
+GDEN.US,D,20100707,000000,2.3349,2.3523,2.2129,2.2652,73203,0
+GDEN.US,D,20100708,000000,2.3349,2.3349,2.2652,2.2652,31467,0
+GDEN.US,D,20100709,000000,2.2652,2.3698,2.1781,2.3001,52871,0
+GDEN.US,D,20100712,000000,2.3523,2.5266,2.3175,2.3872,46997,0
+GDEN.US,D,20100713,000000,2.5092,2.8228,2.4743,2.7008,37896,0
+GDEN.US,D,20100714,000000,3.0319,4.7395,3.0145,4.2865,313973,0
+GDEN.US,D,20100715,000000,4.2865,4.5304,3.6592,3.7637,128190,0
+GDEN.US,D,20100716,000000,3.6592,3.7463,3.6418,3.7115,39571,0
+GDEN.US,D,20100719,000000,3.694,3.7986,3.694,3.7289,21779,0
+GDEN.US,D,20100720,000000,3.7289,3.8334,3.6243,3.7812,16213,0
+GDEN.US,D,20100721,000000,3.9206,3.9206,3.7812,3.7986,22675,0
+GDEN.US,D,20100722,000000,3.816,3.9031,3.816,3.8683,7946,0
+GDEN.US,D,20100723,000000,3.9206,4.2342,3.9206,4.1819,45145,0
+GDEN.US,D,20100726,000000,4.2342,4.7569,4.1994,4.2691,42098,0
+GDEN.US,D,20100727,000000,4.2691,4.513,4.0948,4.1297,23655,0
+GDEN.US,D,20100728,000000,4.0774,4.1297,4.0077,4.0425,39954,0
+GDEN.US,D,20100729,000000,4.0948,4.6872,3.7812,4.3388,81906,0
+GDEN.US,D,20100730,000000,3.5024,4.391,3.5024,4.391,38789,0
+GDEN.US,D,20100802,000000,4.4259,4.513,4.0774,4.3562,24512,0
+GDEN.US,D,20100803,000000,4.1297,4.2865,4.1122,4.2342,8568,0
+GDEN.US,D,20100804,000000,4.0077,4.3562,3.938,3.938,23250,0
+GDEN.US,D,20100805,000000,3.9206,4.06,3.9206,3.9728,12275,0
+GDEN.US,D,20100806,000000,3.9903,4.3213,3.9728,4.0077,9638,0
+GDEN.US,D,20100809,000000,3.9554,4.0774,3.6592,3.816,36778,0
+GDEN.US,D,20100810,000000,3.7463,3.8334,3.5546,3.5546,33369,0
+GDEN.US,D,20100811,000000,3.5024,3.6069,3.4849,3.5198,39725,0
+GDEN.US,D,20100812,000000,3.4152,3.5198,3.2933,3.4152,18711,0
+GDEN.US,D,20100813,000000,3.3978,3.5721,3.3978,3.4152,13151,0
+GDEN.US,D,20100816,000000,3.4152,3.5721,3.0493,3.1713,27997,0
+GDEN.US,D,20100817,000000,3.2584,3.4327,3.2236,3.3978,48818,0
+GDEN.US,D,20100818,000000,3.4675,3.5024,3.3804,3.5024,10813,0
+GDEN.US,D,20100819,000000,3.4501,3.5024,3.4501,3.4675,19487,0
+GDEN.US,D,20100820,000000,3.4675,3.694,3.3978,3.6418,29735,0
+GDEN.US,D,20100823,000000,3.694,3.694,3.4327,3.4327,8154,0
+GDEN.US,D,20100824,000000,3.3978,3.3978,3.2061,3.3107,25930,0
+GDEN.US,D,20100825,000000,3.2236,3.3281,3.2236,3.3107,11438,0
+GDEN.US,D,20100826,000000,3.3804,3.3804,3.2236,3.2584,10975,0
+GDEN.US,D,20100827,000000,3.3107,3.4501,3.3107,3.3978,7408,0
+GDEN.US,D,20100830,000000,3.3978,3.3978,3.2584,3.3107,5911,0
+GDEN.US,D,20100831,000000,3.2758,3.4675,3.2758,3.4675,8785,0
+GDEN.US,D,20100901,000000,3.4675,3.5546,3.363,3.5546,12216,0
+GDEN.US,D,20100902,000000,3.4849,3.5372,3.363,3.3978,8618,0
+GDEN.US,D,20100903,000000,3.4152,3.4849,3.3978,3.3978,3950,0
+GDEN.US,D,20100907,000000,3.3455,3.4849,3.3455,3.4501,14502,0
+GDEN.US,D,20100908,000000,3.5198,3.5546,3.4501,3.4675,3571,0
+GDEN.US,D,20100909,000000,3.4849,3.5024,3.4501,3.5024,6749,0
+GDEN.US,D,20100910,000000,3.6243,3.6243,3.4327,3.4327,6842,0
+GDEN.US,D,20100913,000000,3.4849,3.4849,3.3107,3.3107,11924,0
+GDEN.US,D,20100914,000000,3.3455,3.4152,3.3281,3.3455,5093,0
+GDEN.US,D,20100915,000000,3.3978,3.4327,3.3281,3.363,4390,0
+GDEN.US,D,20100916,000000,3.2758,3.3804,3.2236,3.363,21193,0
+GDEN.US,D,20100917,000000,3.2758,3.3107,3.2584,3.3107,9801,0
+GDEN.US,D,20100920,000000,3.3455,3.3455,3.1887,3.2584,4295,0
+GDEN.US,D,20100921,000000,3.3107,3.3107,3.1887,3.2061,43643,0
+GDEN.US,D,20100922,000000,3.2236,3.2236,3.1539,3.1539,7588,0
+GDEN.US,D,20100923,000000,3.0842,3.0842,2.9099,2.9622,28864,0
+GDEN.US,D,20100924,000000,2.9622,3.0319,2.9099,2.9273,54907,0
+GDEN.US,D,20100927,000000,2.9448,2.997,2.9273,2.9796,19689,0
+GDEN.US,D,20100928,000000,3.0145,3.0145,2.9273,2.9622,6719,0
+GDEN.US,D,20100929,000000,2.9622,3.0842,2.9622,3.0319,6648,0
+GDEN.US,D,20100930,000000,3.0145,3.0319,2.9622,2.9622,3195,0
+GDEN.US,D,20101001,000000,3.0319,3.0319,2.9099,3.0319,5607,0
+GDEN.US,D,20101004,000000,2.9099,3.1713,2.9099,3.0667,4957,0
+GDEN.US,D,20101005,000000,2.997,3.0667,2.997,3.0319,10297,0
+GDEN.US,D,20101006,000000,3.0319,3.0319,2.8228,2.8751,14529,0
+GDEN.US,D,20101007,000000,2.8751,2.997,2.8751,2.997,8437,0
+GDEN.US,D,20101008,000000,2.9273,3.0842,2.9099,3.0493,21048,0
+GDEN.US,D,20101011,000000,3.119,3.241,3.0493,3.1016,21960,0
+GDEN.US,D,20101012,000000,3.1539,3.2758,3.1539,3.2236,21475,0
+GDEN.US,D,20101013,000000,3.241,3.2933,3.2236,3.2758,25362,0
+GDEN.US,D,20101014,000000,3.241,3.241,3.1887,3.2236,20634,0
+GDEN.US,D,20101015,000000,3.241,3.2933,3.2236,3.2933,2012,0
+GDEN.US,D,20101018,000000,3.363,3.4675,3.2933,3.4675,20187,0
+GDEN.US,D,20101019,000000,3.3281,3.5721,3.3281,3.5024,14607,0
+GDEN.US,D,20101020,000000,3.5546,3.6592,3.3281,3.363,34771,0
+GDEN.US,D,20101021,000000,3.7463,3.7986,3.3107,3.4849,15542,0
+GDEN.US,D,20101022,000000,3.4849,3.4849,3.4152,3.4849,26718,0
+GDEN.US,D,20101025,000000,3.5024,3.7115,3.4501,3.7115,29145,0
+GDEN.US,D,20101026,000000,3.5198,3.9031,3.4849,3.9031,16078,0
+GDEN.US,D,20101027,000000,3.9728,3.9728,3.7637,3.8509,18235,0
+GDEN.US,D,20101028,000000,3.8683,4.0774,3.8683,4.06,14777,0
+GDEN.US,D,20101029,000000,4.1122,4.2516,4.0077,4.0251,4893,0
+GDEN.US,D,20101101,000000,4.0948,4.0948,3.9903,4.0425,5796,0
+GDEN.US,D,20101102,000000,4.0425,4.1645,4.0077,4.0077,8271,0
+GDEN.US,D,20101103,000000,4.0774,4.2691,4.0077,4.1645,6743,0
+GDEN.US,D,20101104,000000,4.1297,4.1297,3.8509,3.8683,5068,0
+GDEN.US,D,20101105,000000,3.6592,4.1297,3.6592,4.1122,18143,0
+GDEN.US,D,20101108,000000,4.1471,4.1471,3.816,3.9206,7823,0
+GDEN.US,D,20101109,000000,3.9206,3.938,3.8683,3.9206,4382,0
+GDEN.US,D,20101110,000000,4.1819,4.2342,4.0077,4.1645,29217,0
+GDEN.US,D,20101111,000000,4.1819,4.2516,3.938,3.9903,26010,0
+GDEN.US,D,20101112,000000,3.9903,4.0774,3.9206,4.0251,15364,0
+GDEN.US,D,20101115,000000,4.1297,4.1471,3.9206,4.0077,24904,0
+GDEN.US,D,20101116,000000,3.9206,4.0077,3.9206,3.9903,10031,0
+GDEN.US,D,20101117,000000,3.938,4.0077,3.9031,3.9031,6762,0
+GDEN.US,D,20101118,000000,3.9554,4.1994,3.9206,3.9728,20951,0
+GDEN.US,D,20101119,000000,3.938,4.0251,3.7986,4.0251,21435,0
+GDEN.US,D,20101122,000000,3.9206,3.9206,3.7463,3.8857,12985,0
+GDEN.US,D,20101123,000000,3.8857,3.8857,3.7812,3.8334,10575,0
+GDEN.US,D,20101124,000000,3.9031,3.9031,3.7812,3.8509,5940,0
+GDEN.US,D,20101126,000000,3.9206,3.9206,3.8334,3.8857,3386,0
+GDEN.US,D,20101129,000000,3.9206,3.9206,3.7637,3.8334,5127,0
+GDEN.US,D,20101130,000000,3.9206,3.9206,3.7463,3.7812,3013,0
+GDEN.US,D,20101201,000000,3.7637,3.9554,3.6418,3.7986,35796,0
+GDEN.US,D,20101202,000000,3.8509,4.0077,3.694,3.816,7496,0
+GDEN.US,D,20101203,000000,3.7463,3.9031,3.6766,3.7812,12617,0
+GDEN.US,D,20101206,000000,3.7812,3.8334,3.6592,3.7986,27949,0
+GDEN.US,D,20101207,000000,3.7986,3.7986,3.6592,3.7289,11363,0
+GDEN.US,D,20101208,000000,3.6592,3.9206,3.5546,3.6766,44026,0
+GDEN.US,D,20101209,000000,3.7637,3.7986,3.4152,3.6069,50976,0
+GDEN.US,D,20101210,000000,3.6592,3.7289,3.3978,3.4501,116763,0
+GDEN.US,D,20101213,000000,3.4501,3.6243,3.363,3.363,61454,0
+GDEN.US,D,20101214,000000,3.3978,3.3978,3.1539,3.363,70990,0
+GDEN.US,D,20101215,000000,3.3804,3.4501,3.3107,3.3107,32564,0
+GDEN.US,D,20101216,000000,3.363,3.4501,3.3281,3.4327,25577,0
+GDEN.US,D,20101217,000000,3.363,3.6069,3.363,3.6069,30793,0
+GDEN.US,D,20101220,000000,3.7115,3.7289,3.5198,3.5721,210004,0
+GDEN.US,D,20101221,000000,3.7289,3.7289,3.5895,3.6418,41604,0
+GDEN.US,D,20101222,000000,3.7115,3.7115,3.5721,3.5895,33769,0
+GDEN.US,D,20101223,000000,3.6069,3.7289,3.6069,3.7115,66444,0
+GDEN.US,D,20101227,000000,3.7463,4.3388,3.7463,4.2168,138246,0
+GDEN.US,D,20101228,000000,4.2691,4.7221,4.06,4.6872,97584,0
+GDEN.US,D,20101229,000000,4.7918,5.1577,4.7395,5.0532,59967,0
+GDEN.US,D,20101230,000000,5.1054,5.21,4.7918,4.8441,36245,0
+GDEN.US,D,20101231,000000,4.8092,5.1403,4.7395,4.966,27531,0
+GDEN.US,D,20110103,000000,5.1577,5.5759,5.1229,5.21,87654,0
+GDEN.US,D,20110104,000000,5.1926,5.3494,5.0706,5.1054,39730,0
+GDEN.US,D,20110105,000000,5.1751,5.2448,5.0532,5.0532,45596,0
+GDEN.US,D,20110106,000000,5.0532,5.1229,4.8266,4.9835,66950,0
+GDEN.US,D,20110107,000000,4.8963,5.21,4.8789,5.088,58912,0
+GDEN.US,D,20110110,000000,5.088,5.5236,5.088,5.4191,92422,0
+GDEN.US,D,20110111,000000,5.5759,6.0464,5.4888,5.663,88245,0
+GDEN.US,D,20110112,000000,5.8198,6.0638,5.7502,6.0289,63719,0
+GDEN.US,D,20110113,000000,6.0812,6.1509,6.0638,6.0812,36771,0
+GDEN.US,D,20110114,000000,6.0986,6.1509,6.0115,6.1161,43312,0
+GDEN.US,D,20110118,000000,6.1335,6.1858,5.8024,5.9592,38328,0
+GDEN.US,D,20110119,000000,5.8373,6.0812,5.3145,5.6282,66262,0
+GDEN.US,D,20110120,000000,5.4888,5.7327,5.4888,5.6456,57951,0
+GDEN.US,D,20110121,000000,5.5759,5.6805,5.5585,5.6282,22416,0
+GDEN.US,D,20110124,000000,5.5759,5.6108,5.4191,5.4539,36855,0
+GDEN.US,D,20110125,000000,5.4017,5.4017,5.0357,5.1403,72396,0
+GDEN.US,D,20110126,000000,5.088,5.3145,5.088,5.1926,44459,0
+GDEN.US,D,20110127,000000,5.1926,5.3145,5.1926,5.2274,16744,0
+GDEN.US,D,20110128,000000,5.1577,5.2797,5.0706,5.1577,33710,0
+GDEN.US,D,20110131,000000,5.332,5.332,4.9486,4.9486,96696,0
+GDEN.US,D,20110201,000000,5.0183,5.2274,4.966,5.1403,29555,0
+GDEN.US,D,20110202,000000,5.1229,5.2274,5.1229,5.2274,14645,0
+GDEN.US,D,20110203,000000,5.21,5.4017,5.1577,5.1751,59843,0
+GDEN.US,D,20110204,000000,5.2971,5.2971,5.0183,5.1577,27266,0
+GDEN.US,D,20110207,000000,5.0183,5.1577,4.966,5.0357,33567,0
+GDEN.US,D,20110208,000000,5.088,5.2274,4.966,5.1403,20380,0
+GDEN.US,D,20110209,000000,5.1926,5.1926,5.1229,5.1229,10899,0
+GDEN.US,D,20110210,000000,5.1577,5.2274,5.0532,5.2274,17593,0
+GDEN.US,D,20110211,000000,5.1751,5.4017,5.1403,5.2797,417388,0
+GDEN.US,D,20110214,000000,5.2797,5.3842,4.9312,5.1229,70417,0
+GDEN.US,D,20110215,000000,5.1751,5.2274,5.0706,5.1926,21945,0
+GDEN.US,D,20110216,000000,5.21,5.2797,4.9486,5.1229,30223,0
+GDEN.US,D,20110218,000000,5.0706,5.1926,5.0183,5.088,14106,0
+GDEN.US,D,20110222,000000,5.0183,5.1751,4.9835,5.0532,25082,0
+GDEN.US,D,20110223,000000,4.9835,5.0532,4.8789,4.8789,27097,0
+GDEN.US,D,20110224,000000,4.8789,4.8789,4.4781,4.8266,43376,0
+GDEN.US,D,20110225,000000,4.8092,4.8266,4.5478,4.7569,19468,0
+GDEN.US,D,20110228,000000,4.7569,4.8789,4.6524,4.6698,24209,0
+GDEN.US,D,20110301,000000,4.5653,4.6524,4.3562,4.4607,32584,0
+GDEN.US,D,20110302,000000,4.4607,4.7569,4.4607,4.5653,36069,0
+GDEN.US,D,20110303,000000,4.6175,5.0183,4.6175,4.7569,56117,0
+GDEN.US,D,20110304,000000,4.7395,4.8615,4.5478,4.7918,28357,0
+GDEN.US,D,20110307,000000,4.7047,5.2274,4.5653,4.9835,83413,0
+GDEN.US,D,20110308,000000,5.1054,5.4017,4.9486,5.4017,35086,0
+GDEN.US,D,20110309,000000,5.3494,5.5933,5.2448,5.4191,40022,0
+GDEN.US,D,20110310,000000,5.4888,5.4888,5.0532,5.088,30021,0
+GDEN.US,D,20110311,000000,5.1403,5.332,4.7918,5.0706,27264,0
+GDEN.US,D,20110314,000000,5.0706,5.21,4.9138,5.0532,19288,0
+GDEN.US,D,20110315,000000,4.966,5.21,4.7395,4.8441,26438,0
+GDEN.US,D,20110316,000000,4.9835,4.9835,4.6175,4.8092,37363,0
+GDEN.US,D,20110317,000000,4.966,5.0009,4.8615,4.8615,8778,0
+GDEN.US,D,20110318,000000,4.5827,5.1403,4.5478,4.8266,24486,0
+GDEN.US,D,20110321,000000,4.8963,5.332,4.7047,5.1926,41919,0
+GDEN.US,D,20110322,000000,5.21,5.21,4.966,4.966,12904,0
+GDEN.US,D,20110323,000000,4.9312,5.088,4.8615,5.0706,10766,0
+GDEN.US,D,20110324,000000,5.1403,5.2274,4.9835,5.1926,41557,0
+GDEN.US,D,20110325,000000,5.2623,5.4365,5.2448,5.4017,33208,0
+GDEN.US,D,20110328,000000,5.4888,5.5236,5.2448,5.2623,14580,0
+GDEN.US,D,20110329,000000,5.5236,5.5236,5.2623,5.4714,12840,0
+GDEN.US,D,20110330,000000,4.9486,5.0183,4.635,4.8615,115899,0
+GDEN.US,D,20110331,000000,4.7569,4.7918,4.4433,4.7047,110004,0
+GDEN.US,D,20110401,000000,4.635,4.7744,4.513,4.6872,41593,0
+GDEN.US,D,20110404,000000,4.5827,4.635,4.4956,4.5304,24306,0
+GDEN.US,D,20110405,000000,4.6698,4.6698,4.3562,4.4781,23989,0
+GDEN.US,D,20110406,000000,4.5653,4.5653,4.2342,4.4259,50713,0
+GDEN.US,D,20110407,000000,4.3213,4.5304,4.2516,4.4433,17826,0
+GDEN.US,D,20110408,000000,4.4607,4.4607,4.3736,4.4259,14212,0
+GDEN.US,D,20110411,000000,4.4084,4.4084,4.2168,4.2516,16782,0
+GDEN.US,D,20110412,000000,4.1994,4.2691,4.1994,4.1994,13748,0
+GDEN.US,D,20110413,000000,4.1994,4.2691,4.1994,4.2342,16166,0
+GDEN.US,D,20110414,000000,4.2865,4.2865,4.2168,4.2168,5257,0
+GDEN.US,D,20110415,000000,4.2516,4.3039,4.1994,4.2342,4004,0
+GDEN.US,D,20110418,000000,4.1994,4.2516,4.1819,4.1819,19037,0
+GDEN.US,D,20110419,000000,4.1645,4.1994,4.0948,4.1122,19861,0
+GDEN.US,D,20110420,000000,4.1297,4.1471,4.0077,4.1471,19777,0
+GDEN.US,D,20110421,000000,4.1819,4.1994,4.1122,4.1994,36213,0
+GDEN.US,D,20110425,000000,4.1297,4.2168,4.0077,4.0425,17848,0
+GDEN.US,D,20110426,000000,4.0425,4.1297,4.0077,4.06,20913,0
+GDEN.US,D,20110427,000000,4.0774,4.1122,3.7986,4.0774,72631,0
+GDEN.US,D,20110428,000000,3.9903,4.0077,3.7637,3.7986,27117,0
+GDEN.US,D,20110429,000000,3.7986,4.0077,3.7986,3.9554,69242,0
+GDEN.US,D,20110502,000000,3.8857,4.0077,3.7812,3.8857,12922,0
+GDEN.US,D,20110503,000000,3.8857,3.9554,3.8509,3.8857,8918,0
+GDEN.US,D,20110504,000000,3.9031,3.9903,3.7115,3.8857,26889,0
+GDEN.US,D,20110505,000000,3.8334,3.938,3.6592,3.7986,44383,0
+GDEN.US,D,20110506,000000,3.6418,4.1471,3.6418,3.7986,8521,0
+GDEN.US,D,20110509,000000,3.6766,4.0077,3.6766,3.8509,17357,0
+GDEN.US,D,20110510,000000,3.9031,4.0251,3.9031,4.0077,14875,0
+GDEN.US,D,20110511,000000,3.9554,4.1819,3.938,4.1471,8794,0
+GDEN.US,D,20110512,000000,4.0077,4.391,3.9903,4.2342,46928,0
+GDEN.US,D,20110513,000000,3.9554,4.1994,3.9554,4.0948,21847,0
+GDEN.US,D,20110516,000000,3.9903,4.1994,3.8857,3.8857,17207,0
+GDEN.US,D,20110517,000000,3.9728,3.9728,3.7463,3.938,5242,0
+GDEN.US,D,20110518,000000,3.8857,4.0077,3.8857,3.9554,12793,0
+GDEN.US,D,20110519,000000,3.938,4.0077,3.9206,4.0077,10145,0
+GDEN.US,D,20110520,000000,4.0077,4.0077,3.694,3.7637,20361,0
+GDEN.US,D,20110523,000000,3.7289,3.9031,3.694,3.7463,25285,0
+GDEN.US,D,20110524,000000,3.8509,3.8509,3.7463,3.816,3533,0
+GDEN.US,D,20110525,000000,3.7289,3.9903,3.7289,3.9206,21885,0
+GDEN.US,D,20110526,000000,3.9903,4.0077,3.9206,4.0077,4061,0
+GDEN.US,D,20110527,000000,3.9554,4.1819,3.9554,4.1297,4075,0
+GDEN.US,D,20110531,000000,3.9554,4.2168,3.9554,4.0425,15146,0
+GDEN.US,D,20110601,000000,4.0251,4.0251,3.7289,3.8683,12314,0
+GDEN.US,D,20110602,000000,3.8509,4.0948,3.816,3.8509,3261,0
+GDEN.US,D,20110603,000000,3.7986,3.9206,3.6592,3.694,16652,0
+GDEN.US,D,20110606,000000,3.694,3.7986,3.6592,3.7463,13776,0
+GDEN.US,D,20110607,000000,3.6766,3.7289,3.6592,3.6766,9243,0
+GDEN.US,D,20110608,000000,3.6592,3.7986,3.6592,3.7463,12483,0
+GDEN.US,D,20110609,000000,3.816,3.816,3.7115,3.7637,9814,0
+GDEN.US,D,20110610,000000,3.7289,3.816,3.6592,3.7289,16042,0
+GDEN.US,D,20110613,000000,3.7115,3.7115,3.6069,3.6069,24893,0
+GDEN.US,D,20110614,000000,3.694,3.694,3.5721,3.6069,14870,0
+GDEN.US,D,20110615,000000,3.6069,3.6069,3.5546,3.5546,22808,0
+GDEN.US,D,20110616,000000,3.5721,3.7986,3.5721,3.7986,4025,0
+GDEN.US,D,20110617,000000,3.6766,3.8683,3.6592,3.8509,8630,0
+GDEN.US,D,20110620,000000,3.7289,3.9031,3.7115,3.8683,6331,0
+GDEN.US,D,20110621,000000,3.694,3.7812,3.694,3.7812,1263,0
+GDEN.US,D,20110622,000000,3.7812,3.8857,3.6592,3.8334,3814,0
+GDEN.US,D,20110623,000000,3.7637,3.9206,3.7637,3.8683,17270,0
+GDEN.US,D,20110624,000000,3.8509,3.8509,3.6766,3.7637,9623,0
+GDEN.US,D,20110627,000000,3.7289,3.7812,3.7115,3.7812,15702,0
+GDEN.US,D,20110628,000000,3.7812,3.8683,3.5895,3.694,15289,0
+GDEN.US,D,20110629,000000,3.8334,3.9206,3.816,3.9206,1053,0
+GDEN.US,D,20110630,000000,3.9206,4.1122,3.7115,3.8334,11613,0
+GDEN.US,D,20110701,000000,3.8509,3.9728,3.8509,3.9554,11191,0
+GDEN.US,D,20110705,000000,3.9031,4.06,3.9031,4.0077,15599,0
+GDEN.US,D,20110706,000000,4.06,4.06,4.0251,4.0251,2190,0
+GDEN.US,D,20110707,000000,4.0077,4.0251,3.9903,4.0077,2123,0
+GDEN.US,D,20110708,000000,3.9031,4.06,3.9031,3.9031,8421,0
+GDEN.US,D,20110711,000000,3.8857,3.9903,3.7289,3.8857,17103,0
+GDEN.US,D,20110712,000000,3.8509,3.9031,3.6766,3.8509,19309,0
+GDEN.US,D,20110713,000000,3.8509,3.9903,3.7463,3.9903,1842,0
+GDEN.US,D,20110714,000000,3.9031,3.9206,3.7637,3.8509,7802,0
+GDEN.US,D,20110715,000000,3.7812,3.8509,3.7637,3.7812,3952,0
+GDEN.US,D,20110718,000000,3.7637,3.9031,3.6243,3.7637,8635,0
+GDEN.US,D,20110719,000000,3.7289,3.7289,3.7115,3.7289,2246,0
+GDEN.US,D,20110720,000000,3.7115,3.7986,3.7115,3.7463,7441,0
+GDEN.US,D,20110721,000000,3.7463,3.7637,3.7463,3.7637,4525,0
+GDEN.US,D,20110722,000000,3.7463,3.816,3.7289,3.7986,2576,0
+GDEN.US,D,20110725,000000,3.7115,3.7115,3.5721,3.6243,11601,0
+GDEN.US,D,20110726,000000,3.694,3.8334,3.5895,3.7637,12924,0
+GDEN.US,D,20110727,000000,3.7986,3.8334,3.7637,3.8334,5527,0
+GDEN.US,D,20110728,000000,3.8334,3.9206,3.7289,3.7289,46012,0
+GDEN.US,D,20110729,000000,3.7463,3.7986,3.7463,3.7986,1282,0
+GDEN.US,D,20110801,000000,3.7986,4.0077,3.6592,3.9206,7321,0
+GDEN.US,D,20110802,000000,3.9031,3.9728,3.9031,3.9554,2695,0
+GDEN.US,D,20110803,000000,3.9903,4.0774,3.9728,4.0077,8199,0
+GDEN.US,D,20110804,000000,4.0077,4.0251,3.9728,3.9728,16263,0
+GDEN.US,D,20110805,000000,4.0077,4.0077,3.6592,3.7289,31013,0
+GDEN.US,D,20110808,000000,3.694,3.7115,3.5721,3.6243,13366,0
+GDEN.US,D,20110809,000000,3.6418,3.7463,3.6418,3.7463,7386,0
+GDEN.US,D,20110810,000000,3.7463,3.9903,3.6766,3.7986,12529,0
+GDEN.US,D,20110811,000000,3.8334,3.8857,3.8334,3.8509,2670,0
+GDEN.US,D,20110812,000000,3.816,3.9903,3.7289,3.9903,1532,0
+GDEN.US,D,20110815,000000,3.9554,4.0425,3.9206,4.0425,5755,0
+GDEN.US,D,20110816,000000,3.938,4.0948,3.938,4.0948,1306,0
+GDEN.US,D,20110817,000000,4.0948,4.0948,3.7463,4.0251,24982,0
+GDEN.US,D,20110818,000000,4.0251,4.0251,3.9031,3.9206,2583,0
+GDEN.US,D,20110819,000000,3.9031,4.0948,3.8334,3.9554,14640,0
+GDEN.US,D,20110822,000000,4.1645,4.1819,4.0077,4.0077,10107,0
+GDEN.US,D,20110823,000000,4.1297,4.1471,4.0077,4.0251,4075,0
+GDEN.US,D,20110824,000000,4.0774,4.9486,4.0774,4.4259,13098,0
+GDEN.US,D,20110825,000000,4.2865,4.6001,4.2865,4.391,57610,0
+GDEN.US,D,20110826,000000,4.2516,4.4781,4.2516,4.2865,12938,0
+GDEN.US,D,20110829,000000,4.3562,4.3562,4.0948,4.3213,6726,0
+GDEN.US,D,20110830,000000,4.3736,4.4781,4.1297,4.4781,4308,0
+GDEN.US,D,20110831,000000,4.391,4.391,4.1471,4.2691,9272,0
+GDEN.US,D,20110901,000000,4.1297,4.2342,4.06,4.1471,16259,0
+GDEN.US,D,20110902,000000,4.1297,4.1471,4.1297,4.1297,459,0
+GDEN.US,D,20110906,000000,4.2691,4.2865,4.06,4.2516,4165,0
+GDEN.US,D,20110907,000000,4.2691,4.391,4.0948,4.3562,4562,0
+GDEN.US,D,20110908,000000,4.391,4.391,4.06,4.1122,13297,0
+GDEN.US,D,20110909,000000,4.2168,4.2168,4.0077,4.0251,7403,0
+GDEN.US,D,20110912,000000,4.0251,4.1645,3.8857,3.9903,6505,0
+GDEN.US,D,20110913,000000,4.0251,4.1819,3.9031,4.1471,35228,0
+GDEN.US,D,20110914,000000,4.0774,4.1994,4.0774,4.1819,701,0
+GDEN.US,D,20110915,000000,4.0948,4.1819,3.9031,4.0774,14510,0
+GDEN.US,D,20110916,000000,4.0774,4.3562,4.0774,4.1819,17673,0
+GDEN.US,D,20110919,000000,4.1819,4.2691,4.1122,4.1122,5107,0
+GDEN.US,D,20110920,000000,4.2691,4.3736,4.1297,4.2691,28410,0
+GDEN.US,D,20110921,000000,4.2691,4.3562,4.1819,4.2168,20810,0
+GDEN.US,D,20110922,000000,4.2168,4.3388,3.9903,4.2168,29503,0
+GDEN.US,D,20110923,000000,4.4259,4.4259,4.2516,4.2516,9685,0
+GDEN.US,D,20110926,000000,4.3562,4.4433,4.1645,4.2691,14452,0
+GDEN.US,D,20110927,000000,4.2342,4.2691,4.06,4.2168,3171,0
+GDEN.US,D,20110928,000000,4.1994,4.1994,3.8857,3.9728,102069,0
+GDEN.US,D,20110929,000000,4.0425,4.1122,3.938,4.0774,3243,0
+GDEN.US,D,20110930,000000,4.0077,4.2516,4.0077,4.2168,3853,0
+GDEN.US,D,20111003,000000,4.06,4.1994,3.8683,3.8857,7728,0
+GDEN.US,D,20111004,000000,3.8683,3.938,3.816,3.816,12268,0
+GDEN.US,D,20111005,000000,3.7812,3.938,3.7812,3.9206,7417,0
+GDEN.US,D,20111006,000000,3.8683,4.2342,3.7986,4.0251,12052,0
+GDEN.US,D,20111007,000000,4.1645,4.1819,3.7986,3.9031,15945,0
+GDEN.US,D,20111010,000000,3.9031,3.9728,3.8334,3.938,6083,0
+GDEN.US,D,20111011,000000,3.938,4.0774,3.8509,3.8857,4767,0
+GDEN.US,D,20111012,000000,3.938,4.1645,3.9206,3.9206,4510,0
+GDEN.US,D,20111013,000000,4.0425,4.0425,3.6766,3.7463,24295,0
+GDEN.US,D,20111014,000000,3.7986,3.8334,3.6243,3.6243,19999,0
+GDEN.US,D,20111017,000000,3.7463,3.8334,3.6592,3.7986,3435,0
+GDEN.US,D,20111018,000000,3.6766,3.9903,3.6592,3.9903,8459,0
+GDEN.US,D,20111019,000000,3.9903,3.9903,3.8334,3.9031,6270,0
+GDEN.US,D,20111020,000000,3.9206,3.9206,3.5546,3.7637,23127,0
+GDEN.US,D,20111021,000000,3.7463,3.9206,3.7463,3.7812,9208,0
+GDEN.US,D,20111024,000000,3.7463,3.8334,3.6243,3.8334,4017,0
+GDEN.US,D,20111025,000000,3.7637,3.8509,3.4849,3.4849,43303,0
+GDEN.US,D,20111026,000000,3.5372,3.6766,3.5372,3.5721,14599,0
+GDEN.US,D,20111027,000000,3.5198,3.8683,3.5198,3.6592,13596,0
+GDEN.US,D,20111028,000000,3.6069,3.7289,3.5372,3.6069,10474,0
+GDEN.US,D,20111031,000000,3.6243,3.6592,3.5372,3.6592,3207,0
+GDEN.US,D,20111101,000000,3.5721,3.816,3.5721,3.816,1436,0
+GDEN.US,D,20111102,000000,3.8334,3.8509,3.5372,3.5372,16754,0
+GDEN.US,D,20111103,000000,3.7115,3.8509,3.5721,3.816,13037,0
+GDEN.US,D,20111104,000000,3.7812,3.8509,3.6766,3.6766,918,0
+GDEN.US,D,20111107,000000,3.6243,3.8509,3.5721,3.6592,7412,0
+GDEN.US,D,20111108,000000,3.7812,3.8334,3.6069,3.8334,10034,0
+GDEN.US,D,20111109,000000,3.7986,3.7986,3.7463,3.7986,354,0
+GDEN.US,D,20111110,000000,3.7986,3.8334,3.6592,3.6592,3736,0
+GDEN.US,D,20111111,000000,3.816,3.816,3.6243,3.6243,7422,0
+GDEN.US,D,20111114,000000,3.6243,3.7463,3.5895,3.6592,13084,0
+GDEN.US,D,20111115,000000,3.7115,3.7115,3.5895,3.5895,3784,0
+GDEN.US,D,20111116,000000,3.5895,3.7637,3.5895,3.6069,7948,0
+GDEN.US,D,20111117,000000,3.816,3.816,3.5895,3.694,7321,0
+GDEN.US,D,20111118,000000,3.6592,3.816,3.5895,3.816,4853,0
+GDEN.US,D,20111121,000000,3.6069,3.7463,3.5895,3.5895,10101,0
+GDEN.US,D,20111122,000000,3.7463,3.8334,3.5895,3.694,19983,0
+GDEN.US,D,20111123,000000,3.6243,3.7637,3.6069,3.6069,3187,0
+GDEN.US,D,20111125,000000,3.6243,3.7812,3.6243,3.6592,6203,0
+GDEN.US,D,20111128,000000,3.6592,3.7463,3.6592,3.6592,1118,0
+GDEN.US,D,20111129,000000,3.7289,3.7463,3.6069,3.6069,6224,0
+GDEN.US,D,20111130,000000,3.6766,3.7812,3.6069,3.7812,3184,0
+GDEN.US,D,20111201,000000,3.7463,3.7812,3.5895,3.5895,8656,0
+GDEN.US,D,20111202,000000,3.6592,3.694,3.5721,3.5895,7868,0
+GDEN.US,D,20111205,000000,3.5895,3.7289,3.4675,3.4675,12529,0
+GDEN.US,D,20111206,000000,3.4849,3.6243,3.3978,3.6243,8351,0
+GDEN.US,D,20111207,000000,3.6243,3.6592,3.0667,3.4849,19639,0
+GDEN.US,D,20111208,000000,3.4675,3.4675,3.2236,3.4501,9154,0
+GDEN.US,D,20111209,000000,3.3978,3.5198,3.2236,3.4849,4362,0
+GDEN.US,D,20111212,000000,3.3804,3.4849,3.3455,3.3455,1463,0
+GDEN.US,D,20111213,000000,3.4675,3.4849,3.3455,3.3455,2066,0
+GDEN.US,D,20111214,000000,3.3978,3.4501,3.3455,3.4501,8687,0
+GDEN.US,D,20111215,000000,3.3281,3.3978,3.3281,3.3804,4893,0
+GDEN.US,D,20111216,000000,3.3281,3.3804,3.2236,3.363,4596,0
+GDEN.US,D,20111219,000000,3.4501,3.4501,3.1364,3.1713,18248,0
+GDEN.US,D,20111220,000000,3.1887,3.3455,3.1364,3.1887,16471,0
+GDEN.US,D,20111221,000000,3.1887,3.3978,3.1539,3.2061,10958,0
+GDEN.US,D,20111222,000000,3.1887,3.2236,3.1713,3.1713,9791,0
+GDEN.US,D,20111223,000000,3.1364,3.3804,3.1364,3.1887,11409,0
+GDEN.US,D,20111227,000000,3.1713,3.4327,3.1539,3.2758,28489,0
+GDEN.US,D,20111228,000000,3.2236,3.2933,3.1887,3.241,14593,0
+GDEN.US,D,20111229,000000,3.1887,3.2236,3.1539,3.1539,27518,0
+GDEN.US,D,20111230,000000,3.1887,3.3107,3.1713,3.2236,31943,0
+GDEN.US,D,20120103,000000,3.3107,3.3281,3.1713,3.1713,8336,0
+GDEN.US,D,20120104,000000,3.2236,3.5024,3.1713,3.1713,9815,0
+GDEN.US,D,20120105,000000,3.2933,3.2933,3.1713,3.2236,3501,0
+GDEN.US,D,20120106,000000,3.2236,3.3281,3.1713,3.1713,10840,0
+GDEN.US,D,20120109,000000,3.2584,3.3978,3.2236,3.2584,12291,0
+GDEN.US,D,20120110,000000,3.3281,3.3978,3.241,3.3804,3838,0
+GDEN.US,D,20120111,000000,3.3107,3.3804,3.2236,3.363,3332,0
+GDEN.US,D,20120112,000000,3.2758,3.3107,3.2236,3.241,38299,0
+GDEN.US,D,20120113,000000,3.2236,3.241,3.2061,3.241,8022,0
+GDEN.US,D,20120117,000000,3.3107,3.3107,3.2236,3.2584,5825,0
+GDEN.US,D,20120118,000000,3.2933,3.363,3.2236,3.2236,11316,0
+GDEN.US,D,20120119,000000,3.2584,3.3455,3.2584,3.2758,13854,0
+GDEN.US,D,20120120,000000,3.2758,3.3455,3.2584,3.3107,4355,0
+GDEN.US,D,20120123,000000,3.3455,3.9031,3.3455,3.7463,122385,0
+GDEN.US,D,20120124,000000,3.7115,3.7115,3.5024,3.6592,17531,0
+GDEN.US,D,20120125,000000,3.6243,3.6592,3.5372,3.6243,75093,0
+GDEN.US,D,20120126,000000,3.6243,3.6766,3.5721,3.6243,19383,0
+GDEN.US,D,20120127,000000,3.6243,3.6243,3.4501,3.5372,48578,0
+GDEN.US,D,20120130,000000,3.5198,3.6069,3.4849,3.5198,15036,0
+GDEN.US,D,20120131,000000,3.5721,3.6418,3.4849,3.5721,34463,0
+GDEN.US,D,20120201,000000,3.5372,3.6069,3.5198,3.5198,33908,0
+GDEN.US,D,20120202,000000,3.5721,3.7463,3.5198,3.5372,19065,0
+GDEN.US,D,20120203,000000,3.5546,3.7115,3.5372,3.5721,19797,0
+GDEN.US,D,20120206,000000,3.6592,3.6592,3.5372,3.5895,9891,0
+GDEN.US,D,20120207,000000,3.6766,3.6766,3.5372,3.5546,34480,0
+GDEN.US,D,20120208,000000,3.5721,3.6592,3.5546,3.5546,7983,0
+GDEN.US,D,20120209,000000,3.5721,3.5721,3.5024,3.5198,115914,0
+GDEN.US,D,20120210,000000,3.5024,3.5721,3.4849,3.4849,976,0
+GDEN.US,D,20120213,000000,3.3978,3.5198,3.3978,3.5198,52090,0
+GDEN.US,D,20120214,000000,3.5721,3.5721,3.4849,3.4849,17003,0
+GDEN.US,D,20120215,000000,3.5198,3.5721,3.4501,3.4849,58729,0
+GDEN.US,D,20120216,000000,3.5198,3.5546,3.4849,3.4849,123431,0
+GDEN.US,D,20120217,000000,3.5372,3.6069,3.4501,3.5546,72168,0
+GDEN.US,D,20120221,000000,3.4849,3.5546,3.4675,3.4849,52880,0
+GDEN.US,D,20120222,000000,3.5895,3.5895,3.4849,3.5198,6845,0
+GDEN.US,D,20120223,000000,3.5024,3.5372,3.4675,3.5024,57878,0
+GDEN.US,D,20120224,000000,3.5721,3.5721,3.4675,3.5372,33285,0
+GDEN.US,D,20120227,000000,3.5024,3.5546,3.4675,3.5372,40550,0
+GDEN.US,D,20120228,000000,3.5546,3.5546,3.4501,3.5198,12007,0
+GDEN.US,D,20120229,000000,3.5198,3.5546,3.3978,3.4152,42190,0
+GDEN.US,D,20120301,000000,3.3978,3.5372,3.3978,3.4849,16984,0
+GDEN.US,D,20120302,000000,3.4675,3.5372,3.4501,3.5198,20115,0
+GDEN.US,D,20120305,000000,3.5024,3.5198,3.4327,3.4327,15476,0
+GDEN.US,D,20120306,000000,3.4675,3.5198,3.3978,3.4849,12870,0
+GDEN.US,D,20120307,000000,3.4152,3.5024,3.4152,3.4501,19479,0
+GDEN.US,D,20120308,000000,3.3978,3.5198,3.3978,3.4152,27182,0
+GDEN.US,D,20120309,000000,3.5024,3.5198,3.4152,3.4501,2258,0
+GDEN.US,D,20120312,000000,3.4501,3.5024,3.4152,3.4675,14824,0
+GDEN.US,D,20120313,000000,3.4675,3.5546,3.4327,3.4849,47713,0
+GDEN.US,D,20120314,000000,3.4501,3.5546,3.4327,3.4849,6228,0
+GDEN.US,D,20120315,000000,3.4849,3.4849,3.4327,3.4501,14347,0
+GDEN.US,D,20120316,000000,3.4849,3.5198,3.4152,3.4675,42113,0
+GDEN.US,D,20120319,000000,3.4501,3.5024,3.4501,3.4675,24020,0
+GDEN.US,D,20120320,000000,3.4327,3.5198,3.3107,3.5024,42747,0
+GDEN.US,D,20120321,000000,3.5372,3.5372,3.3978,3.4327,41007,0
+GDEN.US,D,20120322,000000,3.3281,3.3804,3.3107,3.3804,60227,0
+GDEN.US,D,20120323,000000,3.3804,3.3804,3.2933,3.3455,69657,0
+GDEN.US,D,20120326,000000,3.2758,3.3455,3.2236,3.2933,32802,0
+GDEN.US,D,20120327,000000,3.2758,3.3107,3.241,3.2584,33160,0
+GDEN.US,D,20120328,000000,3.2236,3.2933,3.119,3.1887,606017,0
+GDEN.US,D,20120329,000000,3.1713,3.2584,3.1016,3.1539,49080,0
+GDEN.US,D,20120330,000000,3.1713,3.241,3.0842,3.1364,40068,0
+GDEN.US,D,20120402,000000,3.2236,3.3455,3.0493,3.2061,183114,0
+GDEN.US,D,20120403,000000,3.2236,3.3804,3.0667,3.2236,95406,0
+GDEN.US,D,20120404,000000,3.2061,3.2758,3.119,3.1713,64133,0
+GDEN.US,D,20120405,000000,3.3107,3.3107,3.1539,3.1713,46941,0
+GDEN.US,D,20120409,000000,3.1887,3.2236,3.0667,3.1364,28678,0
+GDEN.US,D,20120410,000000,3.1539,3.241,3.1016,3.1887,80772,0
+GDEN.US,D,20120411,000000,3.2061,3.363,3.0667,3.1713,69539,0
+GDEN.US,D,20120412,000000,3.2061,3.2061,3.1364,3.1887,10833,0
+GDEN.US,D,20120413,000000,3.1887,3.241,3.1887,3.2236,38789,0
+GDEN.US,D,20120416,000000,3.4501,3.5198,3.2061,3.363,123939,0
+GDEN.US,D,20120417,000000,3.363,3.6592,3.363,3.5372,77651,0
+GDEN.US,D,20120418,000000,3.5372,3.8509,3.4675,3.7115,127652,0
+GDEN.US,D,20120419,000000,3.6592,4.0077,3.6592,3.9206,81871,0
+GDEN.US,D,20120420,000000,4.0077,4.3388,3.938,4.2342,77459,0
+GDEN.US,D,20120423,000000,4.3388,4.3388,3.9206,3.9554,41873,0
+GDEN.US,D,20120424,000000,4.2342,4.2691,3.5024,3.5721,226619,0
+GDEN.US,D,20120425,000000,3.6243,3.9554,3.6243,3.7812,846696,0
+GDEN.US,D,20120426,000000,3.7115,3.8857,3.7115,3.8857,10450,0
+GDEN.US,D,20120427,000000,4.1297,4.1297,3.938,4.0425,60625,0
+GDEN.US,D,20120430,000000,4.1122,4.1471,4.0077,4.0948,29092,0
+GDEN.US,D,20120501,000000,4.0948,4.3562,4.0948,4.2865,44552,0
+GDEN.US,D,20120502,000000,4.2865,4.3388,4.1994,4.2691,20741,0
+GDEN.US,D,20120503,000000,4.2865,4.3388,4.1994,4.2342,49235,0
+GDEN.US,D,20120504,000000,4.2691,4.2691,4.0948,4.1471,21669,0
+GDEN.US,D,20120507,000000,4.06,4.3736,4.06,4.3562,38736,0
+GDEN.US,D,20120508,000000,4.3562,4.4084,4.1297,4.2865,15983,0
+GDEN.US,D,20120509,000000,4.4084,4.4084,3.816,4.1819,27992,0
+GDEN.US,D,20120510,000000,4.2516,4.2516,3.7812,4.1471,36076,0
+GDEN.US,D,20120511,000000,4.1122,4.2342,3.938,4.1471,25100,0
+GDEN.US,D,20120514,000000,4.1645,4.7221,3.9903,4.7047,137609,0
+GDEN.US,D,20120515,000000,4.7569,4.8266,4.6524,4.8092,45978,0
+GDEN.US,D,20120516,000000,4.7918,5.0009,4.4607,4.7395,39228,0
+GDEN.US,D,20120517,000000,4.6872,4.7047,4.5653,4.6524,16014,0
+GDEN.US,D,20120518,000000,4.6175,4.6698,4.391,4.5827,16298,0
+GDEN.US,D,20120521,000000,4.5653,4.6001,4.4956,4.5827,10560,0
+GDEN.US,D,20120522,000000,4.6001,4.9138,4.5827,4.7395,46434,0
+GDEN.US,D,20120523,000000,4.6698,4.966,4.6698,4.9138,48451,0
+GDEN.US,D,20120524,000000,4.966,5.1403,4.9138,4.966,132343,0
+GDEN.US,D,20120525,000000,5.0183,5.5062,4.8789,5.088,102057,0
+GDEN.US,D,20120529,000000,5.1577,5.4365,5.0532,5.332,55817,0
+GDEN.US,D,20120530,000000,5.3842,5.3842,5.0532,5.1751,22387,0
+GDEN.US,D,20120531,000000,5.1054,5.1577,4.7221,5.0009,70338,0
+GDEN.US,D,20120601,000000,4.8266,5.1229,4.7918,4.9835,22450,0
+GDEN.US,D,20120604,000000,4.9486,4.9835,4.5304,4.7047,31311,0
+GDEN.US,D,20120605,000000,4.7221,4.7395,4.5304,4.5827,23881,0
+GDEN.US,D,20120606,000000,4.635,4.7395,4.5827,4.7047,9531,0
+GDEN.US,D,20120607,000000,4.7569,4.7744,4.6001,4.6872,9329,0
+GDEN.US,D,20120608,000000,4.7395,4.9486,4.7221,4.8266,15473,0
+GDEN.US,D,20120611,000000,4.8789,5.1054,4.8789,4.8789,22073,0
+GDEN.US,D,20120612,000000,4.8441,5.088,4.8092,5.0183,25651,0
+GDEN.US,D,20120613,000000,4.9486,5.0357,4.6872,4.8441,16559,0
+GDEN.US,D,20120614,000000,4.8441,4.9138,4.7221,4.8092,15141,0
+GDEN.US,D,20120615,000000,4.8441,4.8441,4.7047,4.7569,13454,0
+GDEN.US,D,20120618,000000,4.7569,4.9138,4.7569,4.8615,24874,0
+GDEN.US,D,20120619,000000,4.9486,5.21,4.7918,4.8789,45112,0
+GDEN.US,D,20120620,000000,4.9312,5.1054,4.8789,5.1054,28678,0
+GDEN.US,D,20120621,000000,5.1054,5.4365,5.088,5.2623,43235,0
+GDEN.US,D,20120622,000000,5.2274,5.4539,5.2274,5.2448,25434,0
+GDEN.US,D,20120625,000000,5.2797,5.3145,5.0706,5.1577,28466,0
+GDEN.US,D,20120626,000000,5.1926,5.2797,4.8615,5.0183,30565,0
+GDEN.US,D,20120627,000000,5.1054,5.1403,4.966,5.1403,10733,0
+GDEN.US,D,20120628,000000,5.1577,5.1751,4.8963,5.0183,16201,0
+GDEN.US,D,20120629,000000,5.1577,5.1577,4.966,5.0532,14337,0
+GDEN.US,D,20120702,000000,5.0706,5.0706,4.8092,4.966,8184,0
+GDEN.US,D,20120703,000000,5.0357,5.088,4.9312,4.9486,4882,0
+GDEN.US,D,20120705,000000,4.8441,4.8963,4.6001,4.6872,13777,0
+GDEN.US,D,20120706,000000,4.7221,4.8789,4.6872,4.7918,12539,0
+GDEN.US,D,20120709,000000,4.7395,4.7395,4.4433,4.4956,15400,0
+GDEN.US,D,20120710,000000,4.4956,4.7047,4.4956,4.6175,8080,0
+GDEN.US,D,20120711,000000,4.6698,4.7047,4.6175,4.6524,36757,0
+GDEN.US,D,20120712,000000,4.6698,4.7744,4.513,4.6872,15912,0
+GDEN.US,D,20120713,000000,4.6872,4.8441,4.6872,4.7569,8566,0
+GDEN.US,D,20120716,000000,4.7221,4.9312,4.7221,4.7744,3099,0
+GDEN.US,D,20120717,000000,4.7395,4.8439,4.6872,4.7918,2246,0
+GDEN.US,D,20120718,000000,4.8092,4.8266,4.7047,4.7918,3422,0
+GDEN.US,D,20120719,000000,4.8266,4.9312,4.7569,4.8963,2076,0
+GDEN.US,D,20120720,000000,4.8266,4.8963,4.7569,4.8789,4589,0
+GDEN.US,D,20120723,000000,4.7395,4.966,4.7395,4.8266,5131,0
+GDEN.US,D,20120724,000000,4.7918,4.8057,4.5827,4.7569,12403,0
+GDEN.US,D,20120725,000000,4.8092,4.9486,4.5478,4.8266,22364,0
+GDEN.US,D,20120726,000000,4.8266,4.966,4.8266,4.9486,7696,0
+GDEN.US,D,20120727,000000,4.9486,4.9486,4.8092,4.8789,10471,0
+GDEN.US,D,20120730,000000,4.7744,4.9486,4.5304,4.8441,15209,0
+GDEN.US,D,20120731,000000,4.8963,4.9138,4.6001,4.7221,12283,0
+GDEN.US,D,20120801,000000,4.7047,4.7221,4.5653,4.5653,12007,0
+GDEN.US,D,20120802,000000,4.5827,4.8615,4.5304,4.6001,8681,0
+GDEN.US,D,20120803,000000,4.6872,4.8092,4.5478,4.7047,4209,0
+GDEN.US,D,20120806,000000,4.635,4.7744,4.5653,4.7047,9255,0
+GDEN.US,D,20120807,000000,4.7047,4.7569,4.5827,4.7047,3131,0
+GDEN.US,D,20120808,000000,4.6001,4.7221,4.5304,4.635,23711,0
+GDEN.US,D,20120809,000000,4.5653,4.6698,4.5478,4.6001,9032,0
+GDEN.US,D,20120810,000000,4.5478,4.5478,4.3736,4.513,6519,0
+GDEN.US,D,20120813,000000,4.4084,4.5653,4.3562,4.4956,2485,0
+GDEN.US,D,20120814,000000,4.4956,4.8092,4.3736,4.391,13627,0
+GDEN.US,D,20120815,000000,4.4259,4.6175,4.3562,4.3562,22053,0
+GDEN.US,D,20120816,000000,4.3736,4.4433,4.2516,4.2691,14671,0
+GDEN.US,D,20120817,000000,4.2691,4.3388,3.9903,4.2168,24191,0
+GDEN.US,D,20120820,000000,4.1471,4.4081,4.06,4.2516,27790,0
+GDEN.US,D,20120821,000000,4.2691,4.3388,4.1838,4.2865,12004,0
+GDEN.US,D,20120822,000000,4.1994,4.2691,3.9903,4.2342,14468,0
+GDEN.US,D,20120823,000000,4.1994,4.1994,4.095,4.1297,4339,0
+GDEN.US,D,20120824,000000,4.1122,4.2168,3.9903,4.1819,4237,0
+GDEN.US,D,20120827,000000,4.0774,4.2168,4.06,4.0948,4362,0
+GDEN.US,D,20120828,000000,4.0077,4.095,3.9903,4.0425,6309,0
+GDEN.US,D,20120829,000000,4.0251,4.1819,4.0077,4.0948,977,0
+GDEN.US,D,20120830,000000,4.1122,4.1819,3.9728,4.1297,1558,0
+GDEN.US,D,20120831,000000,4.1471,4.391,3.9903,4.3213,9916,0
+GDEN.US,D,20120904,000000,4.3213,4.3213,3.9554,4.0425,7471,0
+GDEN.US,D,20120905,000000,4.1122,4.1122,4.0946,4.0948,4619,0
+GDEN.US,D,20120906,000000,4.0425,4.0948,4.0077,4.0251,8121,0
+GDEN.US,D,20120907,000000,4.0948,4.0948,3.9728,4.06,1719,0
+GDEN.US,D,20120910,000000,4.0948,4.0948,4.0079,4.0948,10922,0
+GDEN.US,D,20120911,000000,4.0948,4.2691,4.06,4.2691,4841,0
+GDEN.US,D,20120912,000000,4.2342,4.2342,3.9554,4.0251,14611,0
+GDEN.US,D,20120913,000000,3.9728,4.0774,3.8857,4.0251,13937,0
+GDEN.US,D,20120914,000000,4.0774,4.1645,3.938,4.0077,15080,0
+GDEN.US,D,20120917,000000,3.9554,3.9728,3.7463,3.9728,13659,0
+GDEN.US,D,20120918,000000,3.9206,4.0251,3.7637,3.9728,12839,0
+GDEN.US,D,20120919,000000,3.9554,3.9728,3.816,3.938,11286,0
+GDEN.US,D,20120920,000000,3.8683,4.0077,3.7812,3.9554,4365,0
+GDEN.US,D,20120921,000000,3.816,3.9206,3.7986,3.7986,10769,0
+GDEN.US,D,20120924,000000,3.8683,3.9397,3.7637,3.8334,9355,0
+GDEN.US,D,20120925,000000,3.7812,3.9728,3.7463,3.8509,12237,0
+GDEN.US,D,20120926,000000,3.7637,3.8334,3.6121,3.6766,5305,0
+GDEN.US,D,20120927,000000,3.7115,3.7986,3.694,3.7986,2371,0
+GDEN.US,D,20120928,000000,3.7463,3.7637,3.6766,3.7115,10950,0
+GDEN.US,D,20121001,000000,3.6766,3.7475,3.6592,3.6592,7326,0
+GDEN.US,D,20121002,000000,3.694,3.8247,3.694,3.7289,2638,0
+GDEN.US,D,20121003,000000,3.7463,3.8683,3.7289,3.7812,5159,0
+GDEN.US,D,20121004,000000,3.8334,4.3736,3.8334,4.2865,15817,0
+GDEN.US,D,20121005,000000,4.2168,4.2168,4.0425,4.0425,8850,0
+GDEN.US,D,20121008,000000,4.0425,4.1297,4.0251,4.0251,3443,0
+GDEN.US,D,20121009,000000,3.9903,4.0948,3.9206,4.0077,4805,0
+GDEN.US,D,20121010,000000,3.9903,4.1645,3.9206,4.1645,3306,0
+GDEN.US,D,20121011,000000,4.1122,4.1297,3.938,4.0077,12892,0
+GDEN.US,D,20121012,000000,4.0251,4.1471,4.0251,4.0861,2253,0
+GDEN.US,D,20121015,000000,4.0251,4.0774,4.0251,4.0774,258,0
+GDEN.US,D,20121016,000000,4.0425,4.1645,4.0077,4.1645,3105,0
+GDEN.US,D,20121017,000000,4.0251,4.1819,4.0077,4.1819,2564,0
+GDEN.US,D,20121018,000000,4.0077,4.0251,4.0077,4.0251,3730,0
+GDEN.US,D,20121019,000000,3.9206,4.0077,3.9206,3.9903,809,0
+GDEN.US,D,20121022,000000,3.9903,4.0948,3.7289,4.0948,4169,0
+GDEN.US,D,20121023,000000,3.8334,4.1469,3.8334,4.06,3013,0
+GDEN.US,D,20121024,000000,4.06,4.06,3.8509,4.0077,803,0
+GDEN.US,D,20121025,000000,4.0251,4.0251,3.9206,4.0077,3572,0
+GDEN.US,D,20121026,000000,3.8857,4.1819,3.7812,4.1819,16601,0
+GDEN.US,D,20121031,000000,4.0948,4.1819,4.0946,4.1645,6456,0
+GDEN.US,D,20121101,000000,3.938,4.1122,3.9206,4.1122,1722,0
+GDEN.US,D,20121102,000000,4.0077,4.06,3.8509,3.9206,12116,0
+GDEN.US,D,20121105,000000,3.9728,3.9728,3.8509,3.9206,26979,0
+GDEN.US,D,20121106,000000,4.0774,4.2342,3.6766,3.9728,22711,0
+GDEN.US,D,20121107,000000,3.9031,4.391,3.9031,4.391,25923,0
+GDEN.US,D,20121108,000000,4.2865,4.8179,4.2342,4.7918,81893,0
+GDEN.US,D,20121109,000000,4.8441,5.0877,4.513,4.9312,46168,0
+GDEN.US,D,20121112,000000,4.7395,5.0183,4.7395,4.8789,5388,0
+GDEN.US,D,20121113,000000,5.0009,5.0009,4.7047,4.9138,17814,0
+GDEN.US,D,20121114,000000,4.8441,4.8441,4.5827,4.8266,10506,0
+GDEN.US,D,20121115,000000,4.7395,4.8266,4.5827,4.8266,6826,0
+GDEN.US,D,20121116,000000,4.8789,5.0183,4.4607,4.5653,26686,0
+GDEN.US,D,20121119,000000,4.7221,4.7221,4.4607,4.5478,12205,0
+GDEN.US,D,20121120,000000,4.7395,4.7395,4.4435,4.5304,30095,0
+GDEN.US,D,20121121,000000,4.6175,4.6175,4.4433,4.513,8588,0
+GDEN.US,D,20121123,000000,4.635,4.7744,4.6001,4.7047,1551,0
+GDEN.US,D,20121126,000000,4.7221,5.0532,4.5304,4.5304,43270,0
+GDEN.US,D,20121127,000000,4.6524,4.9138,4.4259,4.5827,55779,0
+GDEN.US,D,20121128,000000,4.5304,4.6872,4.4259,4.4433,10769,0
+GDEN.US,D,20121129,000000,4.5304,4.7047,4.4607,4.6001,18078,0
+GDEN.US,D,20121130,000000,4.6698,4.8789,4.4781,4.5827,16629,0
+GDEN.US,D,20121203,000000,4.5827,4.7395,4.4433,4.5478,9205,0
+GDEN.US,D,20121204,000000,4.5827,4.635,4.3562,4.4781,11480,0
+GDEN.US,D,20121205,000000,4.4781,4.8615,4.4433,4.4956,21146,0
+GDEN.US,D,20121206,000000,4.5653,4.7047,4.4607,4.513,9888,0
+GDEN.US,D,20121207,000000,4.6175,4.6175,4.4607,4.5478,11822,0
+GDEN.US,D,20121210,000000,4.6872,4.6872,4.4084,4.5304,69746,0
+GDEN.US,D,20121211,000000,4.5653,4.6001,4.4607,4.5478,4186,0
+GDEN.US,D,20121212,000000,4.5653,4.635,4.3562,4.4433,361241,0
+GDEN.US,D,20121213,000000,4.4433,4.7918,4.4433,4.7918,26429,0
+GDEN.US,D,20121214,000000,4.7569,4.966,4.635,4.9486,16953,0
+GDEN.US,D,20121217,000000,4.6524,4.966,4.6524,4.9138,9645,0
+GDEN.US,D,20121218,000000,4.8963,4.9486,4.635,4.9486,24360,0
+GDEN.US,D,20121219,000000,4.8963,5.3494,4.8963,5.332,59113,0
+GDEN.US,D,20121220,000000,5.1403,5.5236,5.0723,5.3494,28884,0
+GDEN.US,D,20121221,000000,5.4017,5.5236,5.1926,5.3494,14763,0
+GDEN.US,D,20121224,000000,5.2623,5.332,4.9835,5.2971,25866,0
+GDEN.US,D,20121226,000000,5.2448,5.4714,4.966,5.4714,16161,0
+GDEN.US,D,20121227,000000,5.4365,5.4365,4.7918,4.9486,51815,0
+GDEN.US,D,20121228,000000,4.8092,5.4539,4.7569,5.332,44471,0
+GDEN.US,D,20121231,000000,5.2274,5.2448,4.8789,5.2274,41707,0
+GDEN.US,D,20130102,000000,5.2274,5.4017,5.1577,5.3842,22804,0
+GDEN.US,D,20130103,000000,5.4539,5.663,5.2274,5.5411,35220,0
+GDEN.US,D,20130104,000000,5.4714,5.5585,5.2274,5.5585,8936,0
+GDEN.US,D,20130107,000000,5.6282,5.6282,5.3494,5.4017,7748,0
+GDEN.US,D,20130108,000000,5.3842,5.5742,5.2274,5.3145,12293,0
+GDEN.US,D,20130109,000000,5.332,5.6108,5.332,5.4888,10215,0
+GDEN.US,D,20130110,000000,5.4191,5.5585,5.3145,5.3668,6956,0
+GDEN.US,D,20130111,000000,5.4017,5.4888,5.3145,5.4191,14420,0
+GDEN.US,D,20130114,000000,5.3147,5.5585,5.3147,5.4017,9709,0
+GDEN.US,D,20130115,000000,5.4191,5.5411,5.4017,5.4888,23118,0
+GDEN.US,D,20130116,000000,5.4748,5.5236,5.4191,5.5132,6043,0
+GDEN.US,D,20130117,000000,5.5411,5.5411,5.3494,5.3494,7752,0
+GDEN.US,D,20130118,000000,5.3494,5.4017,5.3145,5.3668,3349,0
+GDEN.US,D,20130122,000000,5.4017,5.4191,5.3145,5.332,4514,0
+GDEN.US,D,20130123,000000,5.5411,5.6805,5.3668,5.5933,20604,0
+GDEN.US,D,20130124,000000,5.6805,5.8373,5.6282,5.6282,6812,0
+GDEN.US,D,20130125,000000,5.6805,5.8024,5.5062,5.6805,19370,0
+GDEN.US,D,20130128,000000,5.663,5.8545,5.663,5.7327,3768,0
+GDEN.US,D,20130129,000000,5.663,6.0237,5.663,5.8024,32713,0
+GDEN.US,D,20130130,000000,5.8895,5.9242,5.7502,5.8024,8851,0
+GDEN.US,D,20130131,000000,5.8373,5.9941,5.7153,5.7153,32038,0
+GDEN.US,D,20130201,000000,5.8371,5.8371,5.2971,5.4539,15903,0
+GDEN.US,D,20130204,000000,5.4365,5.506,5.4191,5.4365,2123,0
+GDEN.US,D,20130205,000000,5.3494,5.5585,5.3494,5.4539,5552,0
+GDEN.US,D,20130206,000000,5.3529,5.3654,5.332,5.3654,3065,0
+GDEN.US,D,20130207,000000,5.3494,5.5038,5.3321,5.3668,6348,0
+GDEN.US,D,20130208,000000,5.3145,5.4574,5.1054,5.1054,10766,0
+GDEN.US,D,20130211,000000,5.1926,5.332,5.1403,5.2971,16198,0
+GDEN.US,D,20130212,000000,5.4731,5.4731,5.3494,5.3494,3673,0
+GDEN.US,D,20130213,000000,5.3738,5.3738,5.2797,5.2797,994,0
+GDEN.US,D,20130214,000000,5.4714,5.6979,5.2797,5.2797,21383,0
+GDEN.US,D,20130215,000000,5.3842,5.5585,5.3842,5.4714,4048,0
+GDEN.US,D,20130219,000000,5.4191,5.7327,5.4017,5.4017,7641,0
+GDEN.US,D,20130220,000000,5.4017,5.4017,5.332,5.4017,2561,0
+GDEN.US,D,20130221,000000,5.3842,5.4888,5.2274,5.3407,4030,0
+GDEN.US,D,20130222,000000,5.3145,5.4017,5.2797,5.2971,36140,0
+GDEN.US,D,20130225,000000,5.2448,5.3668,5.2448,5.2971,5608,0
+GDEN.US,D,20130226,000000,5.2448,5.4714,5.2448,5.2971,6924,0
+GDEN.US,D,20130227,000000,5.2623,5.4017,5.2448,5.2623,3760,0
+GDEN.US,D,20130228,000000,5.3825,5.3825,5.2274,5.2623,7247,0
+GDEN.US,D,20130301,000000,5.2797,5.2971,5.2274,5.2274,7392,0
+GDEN.US,D,20130304,000000,5.2274,5.3842,5.2274,5.332,4083,0
+GDEN.US,D,20130305,000000,5.3738,5.3738,5.1403,5.332,25636,0
+GDEN.US,D,20130306,000000,5.3494,5.4017,5.3494,5.4017,3490,0
+GDEN.US,D,20130307,000000,5.3842,5.4504,5.3105,5.4191,7950,0
+GDEN.US,D,20130308,000000,5.4017,5.6977,5.3494,5.5979,11193,0
+GDEN.US,D,20130311,000000,5.7502,5.8286,5.5062,5.7502,25524,0
+GDEN.US,D,20130312,000000,5.4714,5.7676,5.3494,5.7153,25823,0
+GDEN.US,D,20130313,000000,5.5411,5.5411,5.3145,5.3842,14347,0
+GDEN.US,D,20130314,000000,5.4017,5.4017,5.2623,5.2797,32485,0
+GDEN.US,D,20130315,000000,5.4017,5.4539,5.1926,5.1926,26795,0
+GDEN.US,D,20130318,000000,5.2274,5.2971,5.1403,5.1751,7829,0
+GDEN.US,D,20130319,000000,5.21,5.2274,5.0532,5.0532,14883,0
+GDEN.US,D,20130320,000000,5.0706,5.3668,5.0706,5.1229,4949,0
+GDEN.US,D,20130321,000000,5.1239,5.2867,5.1239,5.1751,713,0
+GDEN.US,D,20130322,000000,5.2971,5.3145,5.2274,5.2623,9543,0
+GDEN.US,D,20130325,000000,5.2971,5.2971,5.0706,5.0706,6103,0
+GDEN.US,D,20130326,000000,5.088,5.2448,5.0793,5.2274,7870,0
+GDEN.US,D,20130327,000000,5.1089,5.1089,4.9136,4.9486,10083,0
+GDEN.US,D,20130328,000000,5.0357,5.0706,4.9486,5.0532,4357,0
+GDEN.US,D,20130401,000000,5.0009,5.0183,4.8266,4.8441,14315,0
+GDEN.US,D,20130402,000000,4.8963,5.0357,4.8097,4.9312,5931,0
+GDEN.US,D,20130403,000000,4.966,4.966,4.8434,4.9312,12520,0
+GDEN.US,D,20130404,000000,5.0009,5.1926,4.8615,5.1926,6983,0
+GDEN.US,D,20130405,000000,5.2274,5.7153,5.1298,5.2971,41283,0
+GDEN.US,D,20130408,000000,5.4017,5.609,5.3494,5.5585,23052,0
+GDEN.US,D,20130409,000000,5.4191,5.6613,5.4191,5.4888,7572,0
+GDEN.US,D,20130410,000000,5.4888,5.5759,5.3494,5.4191,21909,0
+GDEN.US,D,20130411,000000,5.4888,5.6979,5.4888,5.5759,19801,0
+GDEN.US,D,20130412,000000,5.5411,5.9592,5.5411,5.7327,57590,0
+GDEN.US,D,20130415,000000,5.5761,5.7571,5.5761,5.663,20535,0
+GDEN.US,D,20130416,000000,5.6108,5.663,5.3842,5.6456,6871,0
+GDEN.US,D,20130417,000000,5.7327,5.7327,5.5062,5.6456,1279,0
+GDEN.US,D,20130418,000000,5.5411,5.6456,5.5411,5.5411,857,0
+GDEN.US,D,20130419,000000,5.5236,5.6979,5.5236,5.6805,5643,0
+GDEN.US,D,20130422,000000,5.6456,5.663,5.5236,5.5236,3975,0
+GDEN.US,D,20130423,000000,5.4017,5.663,5.2448,5.663,9637,0
+GDEN.US,D,20130424,000000,5.663,5.663,5.3842,5.5585,2251,0
+GDEN.US,D,20130425,000000,5.6108,5.6456,5.5062,5.5411,1319,0
+GDEN.US,D,20130426,000000,5.5585,5.5759,5.3389,5.4191,4583,0
+GDEN.US,D,20130429,000000,5.4714,5.6456,5.3496,5.5585,9257,0
+GDEN.US,D,20130430,000000,5.663,5.7327,5.2623,5.5062,30823,0
+GDEN.US,D,20130501,000000,5.4365,5.6247,5.2623,5.3842,14048,0
+GDEN.US,D,20130502,000000,5.4365,5.6282,5.3145,5.6282,15058,0
+GDEN.US,D,20130503,000000,5.5776,5.663,5.4715,5.6456,10710,0
+GDEN.US,D,20130506,000000,5.663,5.7327,5.5759,5.6805,7958,0
+GDEN.US,D,20130507,000000,5.6805,5.8024,5.663,5.6805,14622,0
+GDEN.US,D,20130508,000000,5.6456,5.7745,5.6456,5.6456,3145,0
+GDEN.US,D,20130509,000000,5.8198,5.8198,5.6456,5.7153,8139,0
+GDEN.US,D,20130510,000000,5.7327,5.8024,5.7153,5.785,8735,0
+GDEN.US,D,20130513,000000,5.8198,5.8373,5.7153,5.8198,7286,0
+GDEN.US,D,20130514,000000,5.8198,5.8198,5.5759,5.785,6882,0
+GDEN.US,D,20130515,000000,5.785,5.8198,5.6632,5.785,53506,0
+GDEN.US,D,20130516,000000,5.7153,5.8373,5.6979,5.8373,4310,0
+GDEN.US,D,20130517,000000,5.8198,5.8373,5.7327,5.8373,22383,0
+GDEN.US,D,20130520,000000,5.907,6.0115,5.785,6.0115,25377,0
+GDEN.US,D,20130521,000000,5.9418,6.0986,5.9418,6.0289,64419,0
+GDEN.US,D,20130522,000000,6.0986,6.2206,6.0969,6.1683,27823,0
+GDEN.US,D,20130523,000000,6.1683,6.36,6.1581,6.36,32043,0
+GDEN.US,D,20130524,000000,6.36,6.4471,6.2206,6.2903,30116,0
+GDEN.US,D,20130528,000000,6.2903,6.5168,6.2903,6.3949,28633,0
+GDEN.US,D,20130529,000000,6.3949,6.4646,6.0812,6.2903,11301,0
+GDEN.US,D,20130530,000000,6.36,6.4297,6.1553,6.3949,7085,0
+GDEN.US,D,20130531,000000,6.36,6.5343,6.36,6.36,19934,0
+GDEN.US,D,20130603,000000,6.4471,6.4471,6.2555,6.3774,3372,0
+GDEN.US,D,20130604,000000,6.4297,6.482,6.3774,6.3774,10557,0
+GDEN.US,D,20130605,000000,6.3252,6.4471,6.0986,6.3426,8289,0
+GDEN.US,D,20130606,000000,6.2206,6.238,6.1335,6.2206,3173,0
+GDEN.US,D,20130607,000000,6.1858,6.3426,6.0986,6.1161,11984,0
+GDEN.US,D,20130610,000000,6.1858,6.3077,6.0986,6.2729,7510,0
+GDEN.US,D,20130611,000000,6.2729,6.2729,6.1161,6.238,3348,0
+GDEN.US,D,20130612,000000,6.1509,6.1945,6.0377,6.1335,12446,0
+GDEN.US,D,20130613,000000,6.1858,6.2729,5.9767,6.2555,8355,0
+GDEN.US,D,20130614,000000,6.238,6.2711,6.1858,6.2555,1370,0
+GDEN.US,D,20130617,000000,6.2206,6.36,6.0289,6.3077,5138,0
+GDEN.US,D,20130618,000000,6.1192,6.3077,6.1192,6.2032,814,0
+GDEN.US,D,20130619,000000,5.9592,6.2731,5.9592,6.1335,3890,0
+GDEN.US,D,20130620,000000,6.2555,6.2729,6.0986,6.1335,4467,0
+GDEN.US,D,20130621,000000,6.238,6.36,6.1858,6.2729,7194,0
+GDEN.US,D,20130624,000000,6.3077,6.3252,6.0464,6.238,17029,0
+GDEN.US,D,20130625,000000,6.3252,6.3426,6.1683,6.1683,2664,0
+GDEN.US,D,20130626,000000,6.1509,6.4297,6.0115,6.1509,4756,0
+GDEN.US,D,20130627,000000,6.0117,6.3583,5.9244,5.9418,5925,0
+GDEN.US,D,20130628,000000,5.9767,6.3949,5.9767,6.1335,35020,0
+GDEN.US,D,20130701,000000,6.0812,6.4471,6.0812,6.3949,47418,0
+GDEN.US,D,20130702,000000,6.3077,6.4018,6.1683,6.2555,2086,0
+GDEN.US,D,20130703,000000,6.1509,6.3478,6.0464,6.3426,8561,0
+GDEN.US,D,20130705,000000,6.3426,6.3426,6.2206,6.3426,2989,0
+GDEN.US,D,20130708,000000,6.2729,6.3426,6.0556,6.3252,3005,0
+GDEN.US,D,20130709,000000,6.4227,6.4471,6.188,6.4297,7636,0
+GDEN.US,D,20130710,000000,6.3774,6.4297,6.1663,6.3426,2610,0
+GDEN.US,D,20130711,000000,6.3077,6.5343,6.3077,6.5168,24222,0
+GDEN.US,D,20130712,000000,6.4646,6.5343,6.238,6.4471,7143,0
+GDEN.US,D,20130715,000000,6.3774,6.4994,6.1875,6.2903,5094,0
+GDEN.US,D,20130716,000000,6.2903,6.3077,6.1683,6.1858,4147,0
+GDEN.US,D,20130717,000000,6.1683,6.2903,6.1335,6.1335,4950,0
+GDEN.US,D,20130718,000000,6.4297,7.179,6.4297,7.0047,114720,0
+GDEN.US,D,20130719,000000,6.9699,6.9716,6.7434,6.7434,10336,0
+GDEN.US,D,20130722,000000,6.9525,6.9699,6.7956,6.7956,16656,0
+GDEN.US,D,20130723,000000,6.9211,6.9211,6.7259,6.7259,5865,0
+GDEN.US,D,20130724,000000,6.9525,6.9525,6.7782,6.7782,8052,0
+GDEN.US,D,20130725,000000,6.8479,6.8479,6.6911,6.7956,10133,0
+GDEN.US,D,20130726,000000,6.6562,6.8131,6.6214,6.6214,12741,0
+GDEN.US,D,20130729,000000,6.7434,6.8653,6.6737,6.6737,13440,0
+GDEN.US,D,20130730,000000,6.7782,6.9525,6.5865,6.6911,14097,0
+GDEN.US,D,20130731,000000,6.6737,6.7434,6.6214,6.7434,12524,0
+GDEN.US,D,20130801,000000,6.7956,6.8828,6.7087,6.8479,5600,0
+GDEN.US,D,20130802,000000,6.7956,6.8653,6.7956,6.8653,4184,0
+GDEN.US,D,20130805,000000,6.8828,6.9176,6.8828,6.9002,3876,0
+GDEN.US,D,20130806,000000,6.9002,6.9873,6.9002,6.9002,15304,0
+GDEN.US,D,20130807,000000,6.9699,7.057,6.9176,7.0222,22065,0
+GDEN.US,D,20130808,000000,7.057,7.057,6.9176,7.057,13549,0
+GDEN.US,D,20130809,000000,7.057,7.0762,6.6562,6.935,34420,0
+GDEN.US,D,20130812,000000,6.935,6.9699,6.604,6.7434,21355,0
+GDEN.US,D,20130813,000000,6.6911,6.7259,6.3774,6.5343,46993,0
+GDEN.US,D,20130814,000000,6.5343,6.604,6.2903,6.604,8209,0
+GDEN.US,D,20130815,000000,6.3774,6.5865,6.1858,6.5865,10400,0
+GDEN.US,D,20130816,000000,6.4471,6.5517,6.3774,6.5343,14095,0
+GDEN.US,D,20130819,000000,6.5517,6.604,6.4994,6.604,9063,0
+GDEN.US,D,20130820,000000,6.5691,6.7956,6.5343,6.7782,4460,0
+GDEN.US,D,20130821,000000,6.7085,6.935,6.7085,6.935,3127,0
+GDEN.US,D,20130822,000000,6.9525,6.9525,6.6214,6.8653,28421,0
+GDEN.US,D,20130823,000000,6.7956,6.7956,6.6911,6.7956,4268,0
+GDEN.US,D,20130826,000000,6.7259,6.9176,6.7085,6.9176,5986,0
+GDEN.US,D,20130827,000000,6.8479,6.935,6.5693,6.935,12696,0
+GDEN.US,D,20130828,000000,6.8828,6.8828,6.6737,6.7782,16229,0
+GDEN.US,D,20130829,000000,6.8828,6.8828,6.7085,6.7259,7516,0
+GDEN.US,D,20130830,000000,6.7956,7.4055,6.7956,7.2487,63084,0
+GDEN.US,D,20130903,000000,7.5449,7.5797,7.2138,7.3184,61602,0
+GDEN.US,D,20130904,000000,7.3881,7.5797,7.3184,7.4229,35901,0
+GDEN.US,D,20130905,000000,7.4926,7.4926,7.0047,7.2487,26675,0
+GDEN.US,D,20130906,000000,7.3184,7.3184,7.057,7.057,8245,0
+GDEN.US,D,20130909,000000,7.1616,7.4229,7.1616,7.1616,10583,0
+GDEN.US,D,20130910,000000,7.1441,7.2487,7.1441,7.1441,11206,0
+GDEN.US,D,20130911,000000,7.0936,7.3706,7.0936,7.2138,8121,0
+GDEN.US,D,20130912,000000,7.1964,7.2313,7.0744,7.1616,9213,0
+GDEN.US,D,20130913,000000,7.1441,7.1441,6.935,7.0744,25611,0
+GDEN.US,D,20130916,000000,7.1441,7.3009,7.0657,7.1964,35964,0
+GDEN.US,D,20130917,000000,7.2661,7.3184,7.1267,7.2835,20566,0
+GDEN.US,D,20130918,000000,7.4055,7.4926,7.2313,7.3184,64730,0
+GDEN.US,D,20130919,000000,7.4055,7.4891,7.3532,7.3532,26650,0
+GDEN.US,D,20130920,000000,7.3532,7.4055,7.3009,7.4055,18577,0
+GDEN.US,D,20130923,000000,7.4926,7.4926,7.3532,7.3532,24639,0
+GDEN.US,D,20130924,000000,7.3532,7.4055,7.2138,7.2313,20528,0
+GDEN.US,D,20130925,000000,7.3009,7.3358,7.2487,7.2835,9584,0
+GDEN.US,D,20130926,000000,7.3184,7.5623,7.2835,7.3009,6600,0
+GDEN.US,D,20130927,000000,7.3009,7.3532,7.1441,7.1616,9928,0
+GDEN.US,D,20130930,000000,7.1441,7.2835,7.1441,7.2138,16299,0
+GDEN.US,D,20131001,000000,7.2138,7.3009,7.2138,7.2313,5739,0
+GDEN.US,D,20131002,000000,7.2138,7.3184,7.057,7.2138,20802,0
+GDEN.US,D,20131003,000000,7.1093,7.1441,7.057,7.1093,22882,0
+GDEN.US,D,20131004,000000,7.2138,7.2138,7.0222,7.0396,19014,0
+GDEN.US,D,20131007,000000,6.9699,7.1267,6.9699,7.1093,12861,0
+GDEN.US,D,20131008,000000,7.057,7.179,6.9873,7.0919,40001,0
+GDEN.US,D,20131009,000000,7.0047,7.2313,6.9699,7.2313,23702,0
+GDEN.US,D,20131010,000000,7.179,7.1964,7.0396,7.0744,11134,0
+GDEN.US,D,20131011,000000,7.0222,7.2313,7.0222,7.1441,9125,0
+GDEN.US,D,20131014,000000,7.0396,7.2138,7.0396,7.1093,25079,0
+GDEN.US,D,20131015,000000,7.1441,7.179,7.057,7.057,11535,0
+GDEN.US,D,20131016,000000,7.0919,7.3184,7.0919,7.2138,9125,0
+GDEN.US,D,20131017,000000,7.2835,7.3706,7.2313,7.3532,50044,0
+GDEN.US,D,20131018,000000,7.4055,7.4055,7.2626,7.2835,14401,0
+GDEN.US,D,20131021,000000,7.2835,7.3706,7.1616,7.3706,42870,0
+GDEN.US,D,20131022,000000,7.3184,7.3532,7.2138,7.2661,12063,0
+GDEN.US,D,20131023,000000,7.2313,7.4055,7.2313,7.3358,20890,0
+GDEN.US,D,20131024,000000,7.2313,7.4055,7.0919,7.3358,196816,0
+GDEN.US,D,20131025,000000,7.2835,7.4578,7.1267,7.4055,5911,0
+GDEN.US,D,20131028,000000,7.4403,7.4403,7.3009,7.3881,12052,0
+GDEN.US,D,20131029,000000,7.3358,7.3358,7.3009,7.3009,10675,0
+GDEN.US,D,20131030,000000,7.2661,7.3706,7.2661,7.3358,10215,0
+GDEN.US,D,20131031,000000,7.3184,7.3706,7.2835,7.3009,96666,0
+GDEN.US,D,20131101,000000,7.3532,7.3706,7.2835,7.3532,9641,0
+GDEN.US,D,20131104,000000,7.3184,7.3358,7.2661,7.3009,32999,0
+GDEN.US,D,20131105,000000,7.3009,7.3184,7.2487,7.3009,49183,0
+GDEN.US,D,20131106,000000,7.3532,7.4055,7.2487,7.3184,56054,0
+GDEN.US,D,20131107,000000,7.4055,7.4055,7.2487,7.3184,19004,0
+GDEN.US,D,20131108,000000,7.3358,7.4752,7.3184,7.4403,9986,0
+GDEN.US,D,20131111,000000,7.3881,7.4055,7.2487,7.3184,27719,0
+GDEN.US,D,20131112,000000,7.3881,7.3881,7.2313,7.2835,44478,0
+GDEN.US,D,20131113,000000,7.2835,7.2835,7.1964,7.1964,7862,0
+GDEN.US,D,20131114,000000,7.1964,7.2835,7.1964,7.2835,12448,0
+GDEN.US,D,20131115,000000,7.2835,7.2835,7.0744,7.1441,22210,0
+GDEN.US,D,20131118,000000,7.1093,7.1093,6.8479,7.0222,15897,0
+GDEN.US,D,20131119,000000,6.9699,6.9699,6.5517,6.7434,57218,0
+GDEN.US,D,20131120,000000,6.7259,6.8909,6.7259,6.8479,35544,0
+GDEN.US,D,20131121,000000,6.8479,6.935,6.8479,6.8653,9527,0
+GDEN.US,D,20131122,000000,6.8305,6.9699,6.8131,6.9176,10330,0
+GDEN.US,D,20131125,000000,6.9699,6.9699,6.7956,6.8305,4189,0
+GDEN.US,D,20131126,000000,6.7782,6.8828,6.7782,6.8131,7690,0
+GDEN.US,D,20131127,000000,6.8131,6.874,6.7956,6.8653,16661,0
+GDEN.US,D,20131129,000000,6.8828,6.9523,6.8828,6.8828,4463,0
+GDEN.US,D,20131202,000000,6.9176,6.935,6.8305,6.8479,7289,0
+GDEN.US,D,20131203,000000,6.8828,6.8828,6.8305,6.8828,6313,0
+GDEN.US,D,20131204,000000,6.8305,6.9525,6.8131,6.9002,28538,0
+GDEN.US,D,20131205,000000,6.9002,6.9525,6.8305,6.9525,20660,0
+GDEN.US,D,20131206,000000,6.9176,6.935,6.8653,6.8653,6026,0
+GDEN.US,D,20131209,000000,6.8828,6.935,6.7956,6.8131,26399,0
+GDEN.US,D,20131210,000000,6.8653,6.8828,6.8131,6.8305,14290,0
+GDEN.US,D,20131211,000000,6.8305,6.8653,6.7782,6.8479,39369,0
+GDEN.US,D,20131212,000000,6.8305,6.935,6.8131,6.935,26629,0
+GDEN.US,D,20131213,000000,6.9176,6.9873,6.8653,6.9002,8723,0
+GDEN.US,D,20131216,000000,7.2835,7.2835,6.9002,6.935,13831,0
+GDEN.US,D,20131217,000000,6.935,6.9525,6.8828,6.8828,11421,0
+GDEN.US,D,20131218,000000,6.9176,6.9699,6.8828,6.9699,25218,0
+GDEN.US,D,20131219,000000,6.9699,7.0919,6.9699,7.0047,13314,0
+GDEN.US,D,20131220,000000,7.0047,7.0047,6.9176,6.9176,6887,0
+GDEN.US,D,20131223,000000,6.9002,6.9525,6.9002,6.9002,4476,0
+GDEN.US,D,20131224,000000,6.9002,6.935,6.8653,6.935,9667,0
+GDEN.US,D,20131226,000000,6.9176,6.9699,6.9002,6.9176,4878,0
+GDEN.US,D,20131227,000000,6.9176,6.935,6.9002,6.9176,7068,0
+GDEN.US,D,20131230,000000,6.9176,7.057,6.8479,6.9525,43178,0
+GDEN.US,D,20131231,000000,6.9873,6.9873,6.7608,6.8828,20086,0
+GDEN.US,D,20140102,000000,6.9699,7.057,6.9002,7.0047,111491,0
+GDEN.US,D,20140103,000000,7.057,7.2835,7.057,7.2313,45054,0
+GDEN.US,D,20140106,000000,7.179,7.4752,7.179,7.4752,18020,0
+GDEN.US,D,20140107,000000,7.4752,7.5797,7.3358,7.4752,21406,0
+GDEN.US,D,20140108,000000,7.4403,7.5623,7.4229,7.4403,9469,0
+GDEN.US,D,20140109,000000,7.4926,7.4926,7.3009,7.4403,9469,0
+GDEN.US,D,20140110,000000,7.4055,7.4926,7.4055,7.4055,9584,0
+GDEN.US,D,20140113,000000,7.3532,7.632,7.3532,7.5623,24104,0
+GDEN.US,D,20140114,000000,7.4752,8.2767,7.4752,7.9805,79944,0
+GDEN.US,D,20140115,000000,8.0154,8.3639,8.0154,8.0676,67815,0
+GDEN.US,D,20140116,000000,8.0502,8.1896,7.9805,7.9979,101637,0
+GDEN.US,D,20140117,000000,8.1199,8.3464,7.9979,8.2245,62612,0
+GDEN.US,D,20140121,000000,8.3464,8.5033,8.2593,8.2593,51192,0
+GDEN.US,D,20140122,000000,8.2767,8.4196,8.2419,8.2419,28021,0
+GDEN.US,D,20140123,000000,8.2767,8.2767,8.1722,8.1722,9842,0
+GDEN.US,D,20140124,000000,8.2419,8.2593,8.1722,8.1722,8264,0
+GDEN.US,D,20140127,000000,8.0676,8.1896,7.9979,8.1025,45071,0
+GDEN.US,D,20140128,000000,8.0502,8.1025,7.9108,8.0676,28465,0
+GDEN.US,D,20140129,000000,8.0502,8.0502,7.9282,8.0154,21349,0
+GDEN.US,D,20140130,000000,8.1025,8.1025,7.9206,8.0328,11303,0
+GDEN.US,D,20140131,000000,7.9805,8.0154,7.5797,7.9805,14577,0
+GDEN.US,D,20140203,000000,8.0154,8.0154,7.6913,7.8585,20473,0
+GDEN.US,D,20140204,000000,7.6494,7.7714,7.632,7.754,19848,0
+GDEN.US,D,20140205,000000,7.7714,7.8411,7.4403,7.5275,60746,0
+GDEN.US,D,20140206,000000,7.6146,7.876,7.5449,7.876,27789,0
+GDEN.US,D,20140207,000000,7.7383,7.9979,7.7383,7.9979,11076,0
+GDEN.US,D,20140210,000000,7.754,8.0154,7.6146,7.7714,32529,0
+GDEN.US,D,20140211,000000,7.8585,8.0154,7.7714,8.0154,28212,0
+GDEN.US,D,20140212,000000,7.8585,8.0154,7.7383,8.0154,40331,0
+GDEN.US,D,20140213,000000,7.9282,8.1722,7.789,7.8411,7393,0
+GDEN.US,D,20140214,000000,7.9282,8.0154,7.8098,7.8237,46455,0
+GDEN.US,D,20140218,000000,7.8411,7.9979,7.8237,7.8237,29650,0
+GDEN.US,D,20140219,000000,7.9979,7.9979,7.8411,7.8585,8548,0
+GDEN.US,D,20140220,000000,7.9282,7.9979,7.8585,7.9282,6695,0
+GDEN.US,D,20140221,000000,7.9972,8.2767,7.9683,8.0851,49131,0
+GDEN.US,D,20140224,000000,8.1722,8.2767,7.8411,8.2245,13858,0
+GDEN.US,D,20140225,000000,8.3639,8.4336,8.2245,8.2245,15159,0
+GDEN.US,D,20140226,000000,8.3116,8.3639,8.0676,8.2593,17273,0
+GDEN.US,D,20140227,000000,8.2942,8.7472,8.2942,8.6601,49510,0
+GDEN.US,D,20140228,000000,8.8169,8.9737,8.7123,8.7995,40087,0
+GDEN.US,D,20140303,000000,8.8866,9.0783,8.7123,8.7298,43681,0
+GDEN.US,D,20140304,000000,8.782,9.0608,8.782,8.8866,29803,0
+GDEN.US,D,20140305,000000,8.904,9.0434,8.8866,8.904,20161,0
+GDEN.US,D,20140306,000000,8.9389,9.148,8.9389,9.0957,37117,0
+GDEN.US,D,20140307,000000,9.148,9.3745,9.0957,9.2525,61396,0
+GDEN.US,D,20140310,000000,9.2525,9.549,9.2525,9.4965,70486,0
+GDEN.US,D,20140311,000000,9.584,9.671,9.4093,9.4616,51187,0
+GDEN.US,D,20140312,000000,9.514,9.566,9.3396,9.4616,33085,0
+GDEN.US,D,20140313,000000,9.2525,9.4616,8.7123,8.8343,80113,0
+GDEN.US,D,20140314,000000,8.9563,8.9563,8.5033,8.6949,54336,0
+GDEN.US,D,20140317,000000,8.6601,8.6775,8.4684,8.5555,48933,0
+GDEN.US,D,20140318,000000,8.573,9.1131,8.573,8.8169,37181,0
+GDEN.US,D,20140319,000000,8.8683,8.8683,8.5904,8.6427,66445,0
+GDEN.US,D,20140320,000000,8.6078,8.7995,8.5381,8.6601,43549,0
+GDEN.US,D,20140321,000000,8.6601,9.0068,8.5468,8.9214,88353,0
+GDEN.US,D,20140324,000000,8.9214,9.0086,8.7472,8.7995,21964,0
+GDEN.US,D,20140325,000000,8.782,8.9389,8.6078,8.6949,20811,0
+GDEN.US,D,20140326,000000,8.6775,8.7123,8.4858,8.5555,18020,0
+GDEN.US,D,20140327,000000,8.5033,8.573,8.5033,8.573,15291,0
+GDEN.US,D,20140328,000000,8.6427,8.9911,8.5555,8.6078,10269,0
+GDEN.US,D,20140331,000000,8.573,8.7646,8.573,8.7123,24927,0
+GDEN.US,D,20140401,000000,8.6427,8.8169,8.5573,8.8169,24815,0
+GDEN.US,D,20140402,000000,8.8692,8.8692,8.7298,8.7472,17117,0
+GDEN.US,D,20140403,000000,8.7298,8.782,8.7298,8.7298,9574,0
+GDEN.US,D,20140404,000000,8.7995,8.7995,8.6078,8.6252,19337,0
+GDEN.US,D,20140407,000000,8.6775,8.8343,8.6601,8.7472,20117,0
+GDEN.US,D,20140408,000000,8.7298,8.8169,8.6949,8.7995,8781,0
+GDEN.US,D,20140409,000000,8.8517,8.8866,8.7646,8.8866,9771,0
+GDEN.US,D,20140410,000000,8.8866,9.026,8.7559,8.8169,13314,0
+GDEN.US,D,20140411,000000,8.6949,8.7995,8.6601,8.7123,13207,0
+GDEN.US,D,20140414,000000,8.7123,8.782,8.539,8.6078,16886,0
+GDEN.US,D,20140415,000000,8.5381,8.8517,8.5033,8.573,13934,0
+GDEN.US,D,20140416,000000,8.5555,8.6949,8.5033,8.6601,4398,0
+GDEN.US,D,20140417,000000,8.6078,8.6427,8.4858,8.5381,7173,0
+GDEN.US,D,20140421,000000,8.5381,9.0086,8.451,9.0086,14304,0
+GDEN.US,D,20140422,000000,8.6252,8.9214,8.6252,8.8169,3987,0
+GDEN.US,D,20140423,000000,8.7123,8.8169,8.7123,8.8169,13493,0
+GDEN.US,D,20140424,000000,8.7995,9.0086,8.7646,8.8343,18676,0
+GDEN.US,D,20140425,000000,8.7646,8.8517,8.5381,8.573,11973,0
+GDEN.US,D,20140428,000000,8.5381,8.9389,8.4684,8.8169,29649,0
+GDEN.US,D,20140429,000000,8.8692,8.8866,8.6427,8.7995,7627,0
+GDEN.US,D,20140430,000000,8.6949,8.7995,8.573,8.6252,8605,0
+GDEN.US,D,20140501,000000,8.6775,9.2525,8.6252,9.2002,41530,0
+GDEN.US,D,20140502,000000,9.2351,9.2351,8.7472,9.0783,9507,0
+GDEN.US,D,20140505,000000,8.904,9.148,8.904,8.9737,7450,0
+GDEN.US,D,20140506,000000,8.9563,9.148,8.782,8.8866,15802,0
+GDEN.US,D,20140507,000000,8.5381,8.7141,8.2419,8.3639,79427,0
+GDEN.US,D,20140508,000000,8.3116,8.6601,8.3116,8.4336,9245,0
+GDEN.US,D,20140509,000000,8.4336,8.7646,8.3813,8.4161,11522,0
+GDEN.US,D,20140512,000000,8.5033,8.5033,8.3639,8.4161,3900,0
+GDEN.US,D,20140513,000000,8.3639,8.3639,8.1548,8.2419,17600,0
+GDEN.US,D,20140514,000000,8.3639,8.3639,8.1112,8.2942,7950,0
+GDEN.US,D,20140515,000000,8.2767,8.4161,8.1199,8.2767,6104,0
+GDEN.US,D,20140516,000000,8.1199,8.4336,8.033,8.4336,6641,0
+GDEN.US,D,20140519,000000,8.2942,8.5381,8.1375,8.5207,8129,0
+GDEN.US,D,20140520,000000,8.4684,8.5381,8.3639,8.3813,9637,0
+GDEN.US,D,20140521,000000,8.4684,8.6078,8.3299,8.5207,20497,0
+GDEN.US,D,20140522,000000,8.5381,8.5555,8.2593,8.2767,5174,0
+GDEN.US,D,20140523,000000,8.3813,8.451,8.2767,8.329,11198,0
+GDEN.US,D,20140527,000000,8.3639,8.3639,8.207,8.2767,7768,0
+GDEN.US,D,20140528,000000,8.3639,8.7123,8.1025,8.7123,48597,0
+GDEN.US,D,20140529,000000,8.6252,8.6949,8.5381,8.6601,18547,0
+GDEN.US,D,20140530,000000,8.6775,8.6775,8.573,8.6252,5009,0
+GDEN.US,D,20140602,000000,8.5033,8.6775,8.3987,8.6252,12105,0
+GDEN.US,D,20140603,000000,8.5555,8.5642,8.1373,8.2245,7675,0
+GDEN.US,D,20140604,000000,8.1199,8.2283,8.052,8.1025,7971,0
+GDEN.US,D,20140605,000000,8.1896,8.5886,8.0851,8.4336,21051,0
+GDEN.US,D,20140606,000000,8.498,8.5033,8.3987,8.451,9433,0
+GDEN.US,D,20140609,000000,8.3813,8.451,8.1375,8.2767,4449,0
+GDEN.US,D,20140610,000000,8.1548,8.3464,8.0851,8.2593,5452,0
+GDEN.US,D,20140611,000000,8.1199,8.3464,8.1025,8.2854,3823,0
+GDEN.US,D,20140612,000000,8.329,8.329,7.9805,8.1722,9293,0
+GDEN.US,D,20140613,000000,8.2767,8.451,8.0502,8.3116,8215,0
+GDEN.US,D,20140616,000000,8.3813,8.4161,8.2245,8.3639,4077,0
+GDEN.US,D,20140617,000000,8.1025,8.2767,8.1025,8.2245,1317,0
+GDEN.US,D,20140618,000000,8.1722,8.3639,8.1025,8.329,5405,0
+GDEN.US,D,20140619,000000,8.2767,8.329,8.1809,8.2245,3464,0
+GDEN.US,D,20140620,000000,8.4336,8.451,8.2245,8.4161,17082,0
+GDEN.US,D,20140623,000000,8.4161,8.4161,8.2245,8.2419,6192,0
+GDEN.US,D,20140624,000000,8.2419,8.2419,7.6843,8.1548,19881,0
+GDEN.US,D,20140625,000000,8.0154,8.207,7.9805,8.1548,10652,0
+GDEN.US,D,20140626,000000,8.0502,8.207,8.0502,8.1722,3877,0
+GDEN.US,D,20140627,000000,8.1373,8.5033,8.1025,8.5033,9632,0
+GDEN.US,D,20140630,000000,8.2767,8.329,8.1199,8.207,15248,0
+GDEN.US,D,20140701,000000,8.2245,8.3813,8.1373,8.3813,12272,0
+GDEN.US,D,20140702,000000,8.3813,8.4336,8.2767,8.4161,8092,0
+GDEN.US,D,20140703,000000,8.3639,8.4161,8.1722,8.4161,3143,0
+GDEN.US,D,20140707,000000,8.3987,8.3987,8.1549,8.3987,8281,0
+GDEN.US,D,20140708,000000,8.2245,8.3987,8.1722,8.3987,10540,0
+GDEN.US,D,20140709,000000,8.3464,8.3464,8.2767,8.2767,1082,0
+GDEN.US,D,20140710,000000,8.1373,8.3464,8.1373,8.2942,8160,0
+GDEN.US,D,20140711,000000,8.2593,8.3813,8.2245,8.2767,15180,0
+GDEN.US,D,20140714,000000,8.1548,8.2245,7.0222,8.2245,230247,0
+GDEN.US,D,20140715,000000,8.3639,8.3639,7.9408,8.0851,17275,0
+GDEN.US,D,20140716,000000,8.1548,8.1896,7.8411,7.9457,13654,0
+GDEN.US,D,20140717,000000,7.8934,7.9979,7.8237,7.9108,10251,0
+GDEN.US,D,20140718,000000,8.0154,8.1025,7.632,7.8063,21145,0
+GDEN.US,D,20140721,000000,7.7017,7.8411,7.5972,7.6494,14043,0
+GDEN.US,D,20140722,000000,7.51,7.6669,7.4891,7.6146,14240,0
+GDEN.US,D,20140723,000000,7.6669,7.7888,7.5972,7.7366,15915,0
+GDEN.US,D,20140724,000000,7.8235,7.8235,7.7191,7.7191,2229,0
+GDEN.US,D,20140725,000000,7.6146,7.7714,7.5799,7.6843,6194,0
+GDEN.US,D,20140728,000000,7.7366,7.7679,7.6756,7.7191,8486,0
+GDEN.US,D,20140729,000000,7.5972,7.8411,7.5797,7.8237,8853,0
+GDEN.US,D,20140730,000000,7.7366,7.7366,7.5623,7.7191,3805,0
+GDEN.US,D,20140731,000000,7.7017,7.7191,7.5275,7.632,8325,0
+GDEN.US,D,20140801,000000,7.7017,7.7017,7.3184,7.6146,18889,0
+GDEN.US,D,20140804,000000,7.3532,7.8063,7.3358,7.5797,9748,0
+GDEN.US,D,20140805,000000,7.3532,7.7366,7.2835,7.4752,31152,0
+GDEN.US,D,20140806,000000,7.3706,7.5972,7.3706,7.51,8799,0
+GDEN.US,D,20140807,000000,7.6669,7.6669,7.4055,7.4055,11279,0
+GDEN.US,D,20140808,000000,7.3358,7.5275,7.3358,7.5275,8949,0
+GDEN.US,D,20140811,000000,7.5275,7.876,7.3184,7.51,29245,0
+GDEN.US,D,20140812,000000,7.51,7.754,7.3532,7.4926,14911,0
+GDEN.US,D,20140813,000000,7.4403,7.7409,7.4166,7.5275,13901,0
+GDEN.US,D,20140814,000000,7.6146,7.8237,7.4839,7.6425,26187,0
+GDEN.US,D,20140815,000000,7.4752,7.6318,7.3184,7.3706,22668,0
+GDEN.US,D,20140818,000000,7.4752,7.4926,7.4055,7.4055,5990,0
+GDEN.US,D,20140819,000000,7.4229,7.4978,7.4055,7.4055,4506,0
+GDEN.US,D,20140820,000000,7.4578,7.6282,7.3184,7.4752,24903,0
+GDEN.US,D,20140821,000000,7.4752,7.6494,7.4578,7.5083,2968,0
+GDEN.US,D,20140822,000000,7.632,7.754,7.4403,7.4403,1696,0
+GDEN.US,D,20140825,000000,7.4229,7.5449,7.3532,7.3881,6488,0
+GDEN.US,D,20140826,000000,7.4229,7.5797,7.4055,7.5797,7924,0
+GDEN.US,D,20140827,000000,7.7017,8.2942,7.7017,8.1025,79380,0
+GDEN.US,D,20140828,000000,8.0851,8.0851,7.7714,7.8063,15804,0
+GDEN.US,D,20140829,000000,7.9282,8.0849,7.8411,7.9282,14984,0
+GDEN.US,D,20140902,000000,7.9979,8.0676,7.8237,7.9631,6480,0
+GDEN.US,D,20140903,000000,7.9631,8.0328,7.9594,8.0154,9658,0
+GDEN.US,D,20140904,000000,7.9631,8.1025,7.9631,7.9979,8331,0
+GDEN.US,D,20140905,000000,7.9979,8.0676,7.8587,7.9126,8341,0
+GDEN.US,D,20140908,000000,7.8411,7.876,7.7888,7.7888,6656,0
+GDEN.US,D,20140909,000000,7.7017,7.7888,7.51,7.6146,31957,0
+GDEN.US,D,20140910,000000,7.2138,7.8149,7.1617,7.4926,37248,0
+GDEN.US,D,20140911,000000,7.4665,7.5362,7.3619,7.3706,16232,0
+GDEN.US,D,20140912,000000,7.4142,7.4142,7.1877,7.2574,6172,0
+GDEN.US,D,20140915,000000,7.2138,7.2138,6.8828,6.9699,84667,0
+GDEN.US,D,20140916,000000,6.9089,6.996,6.8218,6.9699,25162,0
+GDEN.US,D,20140917,000000,6.9525,7.1006,6.8542,7.0919,41960,0
+GDEN.US,D,20140918,000000,6.9176,7.2225,6.9176,7.0744,14704,0
+GDEN.US,D,20140919,000000,7.118,7.3619,6.9613,7.3619,22819,0
+GDEN.US,D,20140922,000000,7.3271,7.3358,6.9699,7.3097,26141,0
+GDEN.US,D,20140923,000000,7.2748,7.3107,7.0505,7.1136,14249,0
+GDEN.US,D,20140924,000000,7.0744,7.2051,6.9873,7.0657,3362,0
+GDEN.US,D,20140925,000000,6.9873,7.2304,6.9873,7.1006,8094,0
+GDEN.US,D,20140926,000000,7.2922,7.3358,7.2051,7.3271,12622,0
+GDEN.US,D,20140929,000000,7.2748,7.3612,7.2748,7.3271,7259,0
+GDEN.US,D,20140930,000000,7.3009,7.3619,7.0744,7.2574,45027,0
+GDEN.US,D,20141001,000000,7.1877,7.2487,7.118,7.1267,14264,0
+GDEN.US,D,20141002,000000,7.1616,7.2051,7.1267,7.2051,8145,0
+GDEN.US,D,20141003,000000,7.2051,7.2051,7.0744,7.1912,2832,0
+GDEN.US,D,20141006,000000,7.1964,7.423,7.1441,7.2051,15120,0
+GDEN.US,D,20141007,000000,7.1006,7.2835,7.0397,7.2661,6436,0
+GDEN.US,D,20141008,000000,7.2661,7.2661,7.057,7.1093,11766,0
+GDEN.US,D,20141009,000000,7.2051,7.3489,7.0483,7.057,19684,0
+GDEN.US,D,20141010,000000,7.0413,7.057,7.0108,7.057,15027,0
+GDEN.US,D,20141013,000000,6.996,7.0919,6.909,7.0309,8131,0
+GDEN.US,D,20141014,000000,7.118,7.1441,7.1006,7.1441,9514,0
+GDEN.US,D,20141015,000000,7.057,7.3532,7.057,7.1877,12848,0
+GDEN.US,D,20141016,000000,6.9873,7.24,6.9786,7.1441,6445,0
+GDEN.US,D,20141017,000000,7.3967,7.3967,7.1354,7.1703,9144,0
+GDEN.US,D,20141020,000000,7.2313,7.3968,7.2313,7.3097,14140,0
+GDEN.US,D,20141021,000000,7.3097,7.3672,7.3009,7.3009,3479,0
+GDEN.US,D,20141022,000000,7.3881,7.3968,7.3271,7.3532,8398,0
+GDEN.US,D,20141023,000000,7.3757,7.5012,7.3271,7.4164,15325,0
+GDEN.US,D,20141024,000000,7.519,7.5449,7.3271,7.3741,5787,0
+GDEN.US,D,20141027,000000,6.996,7.5013,6.996,7.4316,8164,0
+GDEN.US,D,20141028,000000,7.4839,7.4931,7.2835,7.3532,17305,0
+GDEN.US,D,20141029,000000,7.3009,7.4403,7.0744,7.1267,20939,0
+GDEN.US,D,20141030,000000,7.0831,7.2051,7.0744,7.2051,4815,0
+GDEN.US,D,20141031,000000,7.1006,7.4491,7.0309,7.4491,626,0
+GDEN.US,D,20141103,000000,7.2835,7.4055,7.05,7.1093,4074,0
+GDEN.US,D,20141104,000000,7.2313,7.2313,7.05,7.0657,7566,0
+GDEN.US,D,20141105,000000,6.9525,7.179,6.9525,7.179,25041,0
+GDEN.US,D,20141106,000000,7.1877,7.238,7.0396,7.091,6757,0
+GDEN.US,D,20141107,000000,6.8828,6.8828,5.2535,6.0202,149916,0
+GDEN.US,D,20141110,000000,6.0115,6.0551,6.0115,6.0472,76480,0
+GDEN.US,D,20141111,000000,6.0115,6.1683,6.0115,6.0769,50361,0
+GDEN.US,D,20141112,000000,6.0289,6.1771,6.0115,6.1596,7957,0
+GDEN.US,D,20141113,000000,6.0978,6.2642,6.0555,6.1945,15752,0
+GDEN.US,D,20141114,000000,6.0565,6.1945,6.056,6.1858,6593,0
+GDEN.US,D,20141117,000000,6.2468,6.2468,6.0986,6.225,15011,0
+GDEN.US,D,20141118,000000,6.2642,6.2642,5.9331,5.9418,32877,0
+GDEN.US,D,20141119,000000,5.8895,5.8983,5.4888,5.5498,34212,0
+GDEN.US,D,20141120,000000,5.4888,6.0551,5.4888,5.9505,48649,0
+GDEN.US,D,20141121,000000,5.7502,5.9941,5.7502,5.8286,6127,0
+GDEN.US,D,20141124,000000,5.9331,5.9331,5.7066,5.7066,15708,0
+GDEN.US,D,20141125,000000,5.8721,6.0464,5.8547,5.9941,17014,0
+GDEN.US,D,20141126,000000,5.9767,5.9767,5.8198,5.8808,6314,0
+GDEN.US,D,20141128,000000,5.6805,5.8897,5.6805,5.8897,3410,0
+GDEN.US,D,20141201,000000,5.8808,6.0377,5.5759,5.785,35437,0
+GDEN.US,D,20141202,000000,6.0377,6.0551,5.8635,5.907,18942,0
+GDEN.US,D,20141203,000000,5.8373,6.0464,5.7589,5.9113,14218,0
+GDEN.US,D,20141204,000000,5.7328,6.0115,5.7328,5.8895,3791,0
+GDEN.US,D,20141205,000000,5.8634,6.0377,5.8634,5.9418,6387,0
+GDEN.US,D,20141208,000000,5.7589,6.0289,5.7502,5.7763,20415,0
+GDEN.US,D,20141209,000000,5.7414,6.0028,5.7414,5.9244,7085,0
+GDEN.US,D,20141210,000000,5.9505,6.0115,5.8721,5.8721,1431,0
+GDEN.US,D,20141211,000000,5.9331,6.0986,5.7414,6.0899,42097,0
+GDEN.US,D,20141212,000000,5.8983,6.0551,5.7763,5.8808,47865,0
+GDEN.US,D,20141215,000000,5.8808,5.9157,5.8722,5.9157,3426,0
+GDEN.US,D,20141216,000000,5.8024,5.907,5.7937,5.8721,16223,0
+GDEN.US,D,20141217,000000,5.907,6.1509,5.7938,5.9253,20754,0
+GDEN.US,D,20141218,000000,5.8895,6.0115,5.8721,5.8721,16244,0
+GDEN.US,D,20141219,000000,5.8721,6.0028,5.846,5.8547,13282,0
+GDEN.US,D,20141222,000000,6.0115,6.2206,5.846,5.846,6234,0
+GDEN.US,D,20141223,000000,5.9592,6.0986,5.8895,5.9331,12752,0
+GDEN.US,D,20141224,000000,5.9157,5.968,5.907,5.9166,14577,0
+GDEN.US,D,20141226,000000,5.8895,5.968,5.8634,5.9505,17777,0
+GDEN.US,D,20141229,000000,5.907,5.9985,5.8895,5.907,7046,0
+GDEN.US,D,20141230,000000,5.8634,5.9592,5.8547,5.907,8173,0
+GDEN.US,D,20141231,000000,5.9331,5.9418,5.6196,5.8559,43911,0
+GDEN.US,D,20150102,000000,5.9244,5.9244,5.7066,5.7632,3032,0
+GDEN.US,D,20150105,000000,5.5672,6.0986,5.5672,6.0986,26275,0
+GDEN.US,D,20150106,000000,5.9157,6.0464,5.8286,6.0464,25445,0
+GDEN.US,D,20150107,000000,5.8808,6.0377,5.785,5.9157,21234,0
+GDEN.US,D,20150108,000000,5.968,6.0377,5.9331,5.9767,3122,0
+GDEN.US,D,20150109,000000,5.9854,6.0464,5.907,5.968,11060,0
+GDEN.US,D,20150112,000000,6.0289,6.0464,5.9767,5.9767,3123,0
+GDEN.US,D,20150113,000000,5.968,6.0115,5.6717,5.9767,10383,0
+GDEN.US,D,20150114,000000,5.9505,6.0115,5.7937,5.8808,12976,0
+GDEN.US,D,20150115,000000,5.9244,6.0115,5.7066,5.968,15764,0
+GDEN.US,D,20150116,000000,5.7981,6.0027,5.7763,5.968,6122,0
+GDEN.US,D,20150120,000000,5.9288,6.0115,5.8983,5.9505,4860,0
+GDEN.US,D,20150121,000000,5.907,6.0115,5.8461,6.0028,6233,0
+GDEN.US,D,20150122,000000,5.9505,6.3165,5.9505,6.238,25141,0
+GDEN.US,D,20150123,000000,6.1248,6.1248,5.9897,6.0986,7392,0
+GDEN.US,D,20150126,000000,6.9699,6.9699,6.5952,6.7085,143815,0
+GDEN.US,D,20150127,000000,6.7085,6.8392,6.543,6.7521,46174,0
+GDEN.US,D,20150128,000000,6.8391,6.9263,6.5779,6.9159,66960,0
+GDEN.US,D,20150129,000000,6.9612,6.9612,6.5376,6.9612,26651,0
+GDEN.US,D,20150130,000000,6.7956,7.057,6.7956,6.9699,64515,0
+GDEN.US,D,20150202,000000,7.0134,7.0249,6.935,6.9699,10531,0
+GDEN.US,D,20150203,000000,7.0309,7.0483,6.9787,7.0396,5368,0
+GDEN.US,D,20150204,000000,7.0448,7.1006,7.0395,7.1006,20947,0
+GDEN.US,D,20150205,000000,7.0483,7.1354,6.9176,7.1354,15361,0
+GDEN.US,D,20150206,000000,7.0274,7.2313,7.0274,7.2051,32959,0
+GDEN.US,D,20150209,000000,7.179,7.2313,6.9787,7.1441,7406,0
+GDEN.US,D,20150210,000000,7.1354,7.2313,7.1093,7.2009,29750,0
+GDEN.US,D,20150211,000000,7.2051,7.2138,7.1441,7.1441,4633,0
+GDEN.US,D,20150212,000000,7.179,7.2138,7.1528,7.1528,13678,0
+GDEN.US,D,20150213,000000,7.179,7.3184,7.1616,7.3009,20601,0
+GDEN.US,D,20150217,000000,7.2574,7.3184,7.2574,7.2966,13768,0
+GDEN.US,D,20150218,000000,7.2051,7.3184,7.2051,7.2792,22373,0
+GDEN.US,D,20150219,000000,7.2051,7.3619,7.2051,7.3619,20036,0
+GDEN.US,D,20150220,000000,7.3706,7.3706,7.2783,7.3619,2068,0
+GDEN.US,D,20150223,000000,7.3794,7.4055,7.3358,7.3358,14400,0
+GDEN.US,D,20150224,000000,7.3184,7.3881,7.3097,7.3881,4335,0
+GDEN.US,D,20150225,000000,7.388,7.4055,7.3314,7.3968,6528,0
+GDEN.US,D,20150226,000000,7.4055,7.4055,7.3184,7.4055,17767,0
+GDEN.US,D,20150227,000000,7.3706,7.4055,7.3358,7.3619,41418,0
+GDEN.US,D,20150302,000000,7.4055,7.4055,7.3968,7.4055,11248,0
+GDEN.US,D,20150303,000000,7.3619,7.4055,7.3619,7.3706,4821,0
+GDEN.US,D,20150304,000000,7.3706,7.4055,7.3619,7.3619,8494,0
+GDEN.US,D,20150305,000000,7.3881,7.4229,7.1877,7.3271,35582,0
+GDEN.US,D,20150306,000000,7.3706,7.5797,7.3706,7.5362,39714,0
+GDEN.US,D,20150309,000000,7.51,7.5797,7.4926,7.5797,7461,0
+GDEN.US,D,20150310,000000,7.571,7.5797,7.5275,7.5449,5854,0
+GDEN.US,D,20150311,000000,7.4839,7.5797,7.4403,7.5449,16873,0
+GDEN.US,D,20150312,000000,7.5449,7.754,7.4926,7.5449,147377,0
+GDEN.US,D,20150313,000000,7.5972,7.6059,7.4752,7.571,48896,0
+GDEN.US,D,20150316,000000,7.571,7.632,7.4229,7.4926,36500,0
+GDEN.US,D,20150317,000000,7.5188,7.6407,7.4839,7.6146,29613,0
+GDEN.US,D,20150318,000000,7.6233,7.6669,7.5362,7.571,26744,0
+GDEN.US,D,20150319,000000,7.6059,7.6146,7.5362,7.6059,11478,0
+GDEN.US,D,20150320,000000,7.6233,7.6233,7.5623,7.6233,18709,0
+GDEN.US,D,20150323,000000,7.5972,7.6582,7.5623,7.5885,25022,0
+GDEN.US,D,20150324,000000,7.5972,7.6669,7.5797,7.6582,2525,0
+GDEN.US,D,20150325,000000,7.6669,7.754,7.5797,7.5797,37762,0
+GDEN.US,D,20150326,000000,7.6233,7.7366,7.5797,7.7279,9756,0
+GDEN.US,D,20150327,000000,7.7279,7.7279,7.5972,7.5972,1377,0
+GDEN.US,D,20150330,000000,7.632,7.632,7.5797,7.632,5395,0
+GDEN.US,D,20150331,000000,7.632,7.6669,7.4491,7.4578,31421,0
+GDEN.US,D,20150401,000000,7.4229,7.4229,7.1964,7.3097,20316,0
+GDEN.US,D,20150402,000000,7.2835,7.4491,7.2487,7.4142,32483,0
+GDEN.US,D,20150406,000000,7.4055,7.6669,7.4055,7.5188,24104,0
+GDEN.US,D,20150407,000000,7.5188,7.6146,7.5188,7.5362,66144,0
+GDEN.US,D,20150408,000000,7.7191,7.7191,7.5362,7.5536,15151,0
+GDEN.US,D,20150409,000000,7.6233,7.6233,7.5362,7.5623,4971,0
+GDEN.US,D,20150410,000000,7.5449,7.6669,7.5362,7.6669,46371,0
+GDEN.US,D,20150413,000000,7.6756,7.7104,7.5362,7.6146,6657,0
+GDEN.US,D,20150414,000000,7.5536,7.632,7.5362,7.5362,9412,0
+GDEN.US,D,20150415,000000,7.571,7.693,7.5362,7.5797,15941,0
+GDEN.US,D,20150416,000000,7.6146,7.7209,7.6146,7.7191,9462,0
+GDEN.US,D,20150417,000000,7.5623,7.7191,7.5623,7.7191,1148,0
+GDEN.US,D,20150420,000000,7.5623,7.7235,7.5362,7.5449,29079,0
+GDEN.US,D,20150421,000000,7.5188,7.6582,7.5188,7.632,9430,0
+GDEN.US,D,20150422,000000,7.5188,7.7017,7.5013,7.5797,15743,0
+GDEN.US,D,20150423,000000,7.5797,7.6233,7.51,7.5797,21005,0
+GDEN.US,D,20150424,000000,7.571,7.6803,7.5013,7.5797,8278,0
+GDEN.US,D,20150427,000000,7.51,7.6669,7.51,7.5275,8264,0
+GDEN.US,D,20150428,000000,7.5885,7.6233,7.5797,7.6059,7741,0
+GDEN.US,D,20150429,000000,7.7017,7.7104,7.6233,7.6233,1377,0
+GDEN.US,D,20150430,000000,7.6669,7.6669,7.4578,7.632,77476,0
+GDEN.US,D,20150501,000000,7.571,7.6146,7.571,7.6146,344,0
+GDEN.US,D,20150504,000000,7.6494,7.6494,7.6407,7.6494,459,0
+GDEN.US,D,20150505,000000,7.6407,7.6407,7.5797,7.5797,11822,0
+GDEN.US,D,20150506,000000,7.5885,7.7453,7.5797,7.5972,10194,0
+GDEN.US,D,20150507,000000,7.5885,7.7104,7.5797,7.7017,5414,0
+GDEN.US,D,20150508,000000,7.7104,7.7191,7.6059,7.6582,4476,0
+GDEN.US,D,20150511,000000,7.6233,7.7279,7.5797,7.6407,9986,0
+GDEN.US,D,20150512,000000,7.6407,7.6669,7.6233,7.6233,3254,0
+GDEN.US,D,20150513,000000,7.6582,7.7279,7.5275,7.7104,20086,0
+GDEN.US,D,20150514,000000,7.5449,7.7191,7.5449,7.6146,3214,0
+GDEN.US,D,20150515,000000,7.7104,7.7104,7.3802,7.7017,9344,0
+GDEN.US,D,20150518,000000,7.7279,7.7279,7.4055,7.51,9729,0
+GDEN.US,D,20150519,000000,7.3968,7.6582,7.3706,7.5972,10433,0
+GDEN.US,D,20150520,000000,7.5797,7.6494,7.5797,7.5797,1722,0
+GDEN.US,D,20150521,000000,7.6146,7.6582,7.6059,7.6233,3673,0
+GDEN.US,D,20150522,000000,7.6146,7.6669,7.5797,7.6669,5739,0
+GDEN.US,D,20150526,000000,7.6582,7.6669,7.6303,7.6407,4092,0
+GDEN.US,D,20150527,000000,7.5797,7.754,7.5797,7.6059,9527,0
+GDEN.US,D,20150528,000000,7.6059,7.693,7.6059,7.693,6785,0
+GDEN.US,D,20150529,000000,7.6843,7.693,7.5797,7.5797,4936,0
+GDEN.US,D,20150601,000000,7.6407,7.6582,7.6407,7.6494,406,0
+GDEN.US,D,20150602,000000,7.6756,7.754,7.6756,7.7453,13013,0
+GDEN.US,D,20150603,000000,7.6843,7.7976,7.6843,7.7976,20775,0
+GDEN.US,D,20150604,000000,7.7801,7.8411,7.693,7.754,12741,0
+GDEN.US,D,20150605,000000,7.7279,7.754,7.7017,7.7366,5969,0
+GDEN.US,D,20150608,000000,7.7191,7.8411,7.7191,7.8411,4247,0
+GDEN.US,D,20150609,000000,7.6913,7.8664,7.6913,7.8411,22750,0
+GDEN.US,D,20150610,000000,7.8411,7.8847,7.8411,7.8411,12845,0
+GDEN.US,D,20150611,000000,7.8498,7.8847,7.8411,7.8498,7905,0
+GDEN.US,D,20150612,000000,7.8411,7.8498,7.754,7.7714,4591,0
+GDEN.US,D,20150615,000000,7.7888,7.8237,7.754,7.7627,2640,0
+GDEN.US,D,20150616,000000,7.8237,7.8585,7.815,7.8498,2755,0
+GDEN.US,D,20150617,000000,7.7976,7.8673,7.754,7.7627,11363,0
+GDEN.US,D,20150618,000000,7.815,7.9282,7.7627,7.7627,19168,0
+GDEN.US,D,20150619,000000,7.9195,7.9282,7.8411,7.9282,26858,0
+GDEN.US,D,20150622,000000,7.9108,7.9631,7.9108,7.9108,12396,0
+GDEN.US,D,20150623,000000,7.9282,7.9457,7.9108,7.937,16712,0
+GDEN.US,D,20150624,000000,7.8498,7.9021,7.7801,7.8934,5854,0
+GDEN.US,D,20150625,000000,7.8847,7.9457,7.8498,7.8498,15151,0
+GDEN.US,D,20150626,000000,7.8934,7.9457,7.8411,7.9457,16299,0
+GDEN.US,D,20150629,000000,7.8411,7.937,7.8411,7.8411,7116,0
+GDEN.US,D,20150630,000000,7.9021,7.9282,7.8411,7.9108,8960,0
+GDEN.US,D,20150701,000000,7.9108,7.9282,7.7714,7.8411,11822,0
+GDEN.US,D,20150702,000000,7.7888,7.7976,7.7366,7.7366,10101,0
+GDEN.US,D,20150706,000000,7.7366,7.8934,7.6582,7.7801,5969,0
+GDEN.US,D,20150707,000000,7.8324,7.8324,7.6407,7.6582,4132,0
+GDEN.US,D,20150708,000000,7.5797,7.6233,7.5797,7.5972,9297,0
+GDEN.US,D,20150709,000000,7.5972,7.7714,7.5797,7.5797,8953,0
+GDEN.US,D,20150710,000000,7.7714,7.7714,7.6407,7.6407,918,0
+GDEN.US,D,20150713,000000,7.876,7.876,7.6059,7.7017,10904,0
+GDEN.US,D,20150714,000000,7.8228,7.8402,7.7366,7.7562,12770,0
+GDEN.US,D,20150715,000000,7.7888,7.7976,7.7366,7.7713,6631,0
+GDEN.US,D,20150716,000000,7.7976,7.8324,7.7976,7.7976,5854,0
+GDEN.US,D,20150717,000000,7.8324,7.9108,7.7976,7.9021,15495,0
+GDEN.US,D,20150720,000000,7.9282,7.9718,7.9282,7.9544,11708,0
+GDEN.US,D,20150721,000000,7.9544,7.9718,7.9108,7.9631,10101,0
+GDEN.US,D,20150722,000000,7.9631,7.9892,7.937,7.9544,24448,0
+GDEN.US,D,20150723,000000,7.9108,8.0154,7.9108,7.9631,15036,0
+GDEN.US,D,20150724,000000,8.0154,8.0154,7.8934,7.9631,7002,0
+GDEN.US,D,20150727,000000,7.9718,8.0154,7.9457,7.9457,11134,0
+GDEN.US,D,20150728,000000,7.937,7.9979,7.9195,7.937,11478,0
+GDEN.US,D,20150729,000000,7.9892,7.9979,7.9108,7.9282,5509,0
+GDEN.US,D,20150730,000000,7.9892,7.9892,7.9544,7.9718,14233,0
+GDEN.US,D,20150731,000000,7.9718,7.9979,7.9457,7.9718,15036,0
+GDEN.US,D,20150803,000000,8.0589,8.0589,7.9195,7.9282,28981,0
+GDEN.US,D,20150804,000000,8.0154,8.1896,7.9195,8.1722,73918,0
+GDEN.US,D,20150805,000000,8.1896,8.3639,7.9195,8.3639,90905,0
+GDEN.US,D,20150806,000000,8.3639,8.3639,8.1112,8.2245,24569,0
+GDEN.US,D,20150807,000000,8.1112,8.1112,7.876,7.9108,21234,0
+GDEN.US,D,20150810,000000,7.815,7.9718,6.874,7.5972,32712,0
+GDEN.US,D,20150811,000000,7.7191,7.8237,7.3881,7.7453,36746,0
+GDEN.US,D,20150812,000000,7.6582,7.8673,7.3706,7.5885,17332,0
+GDEN.US,D,20150813,000000,7.7104,7.7976,7.3706,7.754,22612,0
+GDEN.US,D,20150814,000000,7.7976,8.0676,7.4229,8.0676,68868,0
+GDEN.US,D,20150817,000000,7.9457,7.9457,7.7366,7.8498,6772,0
+GDEN.US,D,20150818,000000,7.6669,8.0502,7.6669,7.9718,1722,0
+GDEN.US,D,20150819,000000,7.9544,8.0589,7.3184,7.632,23530,0
+GDEN.US,D,20150820,000000,7.3968,7.7976,7.2748,7.5362,7575,0
+GDEN.US,D,20150821,000000,7.6146,7.8411,7.4578,7.6407,18250,0
+GDEN.US,D,20150824,000000,7.51,7.815,7.4752,7.6669,15203,0
+GDEN.US,D,20150825,000000,7.815,7.876,7.7627,7.8237,15840,0
+GDEN.US,D,20150826,000000,7.8847,7.9282,7.7976,7.8847,33171,0
+GDEN.US,D,20150827,000000,7.9108,7.9108,7.7976,7.8847,3788,0
+GDEN.US,D,20150828,000000,7.8847,7.9718,7.5797,7.8063,20201,0
+GDEN.US,D,20150831,000000,7.8847,8.0502,7.8411,8.0502,15495,0
+GDEN.US,D,20150901,000000,7.9021,8.0066,7.7976,7.8324,3903,0
+GDEN.US,D,20150902,000000,7.6756,7.876,7.6233,7.6233,18020,0
+GDEN.US,D,20150903,000000,7.7366,7.9718,7.6843,7.6843,12855,0
+GDEN.US,D,20150904,000000,7.8324,7.8934,7.693,7.693,5854,0
+GDEN.US,D,20150908,000000,7.8411,7.9021,7.7453,7.8847,4821,0
+GDEN.US,D,20150909,000000,7.9021,7.9021,7.7976,7.815,2755,0
+GDEN.US,D,20150910,000000,7.6407,7.8847,7.6407,7.7976,14423,0
+GDEN.US,D,20150911,000000,7.876,7.876,7.7714,7.7976,14577,0
+GDEN.US,D,20150914,000000,7.8237,8.0676,7.6669,7.8847,5280,0
+GDEN.US,D,20150915,000000,7.632,7.8847,7.632,7.8847,2984,0
+GDEN.US,D,20150916,000000,7.7627,7.876,7.754,7.8237,3329,0
+GDEN.US,D,20150917,000000,7.8847,8.0154,7.7976,7.8063,8823,0
+GDEN.US,D,20150918,000000,7.7279,7.8673,7.693,7.7279,13085,0
+GDEN.US,D,20150921,000000,7.8063,7.876,7.754,7.7976,10789,0
+GDEN.US,D,20150922,000000,7.7976,7.8934,7.7976,7.8673,5509,0
+GDEN.US,D,20150923,000000,7.7976,7.876,7.7976,7.8455,8066,0
+GDEN.US,D,20150924,000000,7.9282,8.0153,7.762,8.0066,70910,0
+GDEN.US,D,20150925,000000,8.1025,8.1025,7.8324,7.9544,8608,0
+GDEN.US,D,20150928,000000,7.6756,7.9282,7.6233,7.6669,14842,0
+GDEN.US,D,20150929,000000,7.6233,7.876,7.6233,7.6756,8494,0
+GDEN.US,D,20150930,000000,7.9979,8.0154,7.5972,7.876,6657,0
+GDEN.US,D,20151001,000000,7.8063,7.8847,7.7366,7.815,14577,0
+GDEN.US,D,20151002,000000,7.7191,7.9718,7.7191,7.9718,50273,0
+GDEN.US,D,20151005,000000,7.9282,7.9718,7.8847,7.9282,21316,0
+GDEN.US,D,20151006,000000,7.8847,7.9282,7.8237,7.8847,12281,0
+GDEN.US,D,20151007,000000,7.9282,8.0763,7.876,7.9718,38107,0
+GDEN.US,D,20151008,000000,7.9718,8.2593,7.9282,8.0502,12970,0
+GDEN.US,D,20151009,000000,8.0241,8.0589,7.9805,8.0589,7231,0
+GDEN.US,D,20151012,000000,8.1286,8.1286,7.9544,7.9718,4756,0
+GDEN.US,D,20151013,000000,7.876,8.0154,7.876,7.9282,17561,0
+GDEN.US,D,20151014,000000,7.9282,7.9282,7.7888,7.9195,7920,0
+GDEN.US,D,20151015,000000,7.8411,7.9718,7.754,7.9718,15840,0
+GDEN.US,D,20151016,000000,7.9718,7.9718,7.9282,7.9282,1722,0
+GDEN.US,D,20151019,000000,7.9544,8.207,7.9544,8.146,3650,0
+GDEN.US,D,20151020,000000,8.0851,8.207,7.815,8.146,8494,0
+GDEN.US,D,20151021,000000,7.8237,8.2332,7.8237,8.1896,3329,0
+GDEN.US,D,20151022,000000,8.1199,8.2506,7.9544,8.1373,11822,0
+GDEN.US,D,20151023,000000,8.1025,8.1025,7.9805,8.0241,11593,0
+GDEN.US,D,20151026,000000,8.1025,8.1112,7.9544,8.1025,10215,0
+GDEN.US,D,20151027,000000,8.1025,8.146,8.0851,8.1112,12626,0
+GDEN.US,D,20151028,000000,8.1112,8.1199,8.0502,8.1112,14347,0
+GDEN.US,D,20151029,000000,8.1025,8.1373,8.0154,8.1373,16299,0
+GDEN.US,D,20151030,000000,8.0415,8.2157,8.0415,8.146,13544,0
+GDEN.US,D,20151102,000000,8.146,8.1896,8.0947,8.1417,4100,0
+GDEN.US,D,20151103,000000,8.0938,8.1286,8.0676,8.1286,1148,0
+GDEN.US,D,20151104,000000,8.146,8.3203,8.0678,8.2245,23704,0
+GDEN.US,D,20151105,000000,8.2767,8.6252,8.2767,8.4945,183762,0
+GDEN.US,D,20151106,000000,8.4945,8.5033,8.3639,8.39,218081,0
+GDEN.US,D,20151109,000000,8.4858,8.6165,8.39,8.4074,19828,0
+GDEN.US,D,20151110,000000,8.3987,8.4771,8.2942,8.4248,16873,0
+GDEN.US,D,20151111,000000,8.4423,8.7123,8.2942,8.6514,31794,0
+GDEN.US,D,20151112,000000,8.6601,8.7995,8.3813,8.7298,51421,0
+GDEN.US,D,20151113,000000,8.7733,8.782,8.3813,8.4423,25137,0
+GDEN.US,D,20151116,000000,8.512,8.7036,8.512,8.6252,59111,0
+GDEN.US,D,20151117,000000,8.6427,8.7908,8.5381,8.7559,40517,0
+GDEN.US,D,20151118,000000,8.7995,8.8866,8.7995,8.8692,42124,0
+GDEN.US,D,20151119,000000,8.8866,8.9737,8.8779,8.9737,41435,0
+GDEN.US,D,20151120,000000,9.0173,9.0173,8.8779,8.9737,14233,0
+GDEN.US,D,20151123,000000,8.9824,9.0086,8.8343,8.8779,31679,0
+GDEN.US,D,20151124,000000,8.8692,8.9737,8.8692,8.904,7690,0
+GDEN.US,D,20151125,000000,8.9389,9.1044,8.9127,9.026,28351,0
+GDEN.US,D,20151127,000000,9.0608,9.1044,8.8517,9.0608,8264,0
+GDEN.US,D,20151130,000000,9.1044,9.1654,9.0696,9.148,21693,0
+GDEN.US,D,20151201,000000,9.2177,9.2351,9.1828,9.2351,55004,0
+GDEN.US,D,20151202,000000,9.209,9.2351,9.1915,9.2351,8082,0
+GDEN.US,D,20151203,000000,9.1741,9.2699,9.1741,9.2699,7608,0
+GDEN.US,D,20151204,000000,9.3135,9.3658,9.2874,9.2874,27662,0
+GDEN.US,D,20151207,000000,9.3396,9.4093,9.1305,9.1654,14347,0
+GDEN.US,D,20151208,000000,9.1915,9.3919,9.1915,9.2351,18973,0
+GDEN.US,D,20151209,000000,9.2961,9.4093,9.1915,9.209,10445,0
+GDEN.US,D,20151210,000000,9.3571,9.531,9.0957,9.1567,29154,0
+GDEN.US,D,20151211,000000,8.9476,9.3484,8.6339,8.9302,17676,0
+GDEN.US,D,20151214,000000,8.9302,8.9737,8.6601,8.9214,9947,0
+GDEN.US,D,20151215,000000,8.9302,8.9911,8.7211,8.7211,21119,0
+GDEN.US,D,20151216,000000,8.7385,8.9476,8.451,8.6165,48322,0
+GDEN.US,D,20151217,000000,8.512,8.6688,8.2419,8.3813,20660,0
+GDEN.US,D,20151218,000000,8.4336,8.7036,8.3813,8.6688,39484,0
+GDEN.US,D,20151221,000000,8.4945,8.6949,8.1983,8.3551,28580,0
+GDEN.US,D,20151222,000000,8.4248,8.4858,8.2157,8.4771,14574,0
+GDEN.US,D,20151223,000000,8.3813,8.6078,8.3813,8.5555,14118,0
+GDEN.US,D,20151224,000000,8.5817,8.6252,8.5207,8.5817,9978,0
+GDEN.US,D,20151228,000000,8.6252,9.0434,8.6252,8.7908,39623,0
+GDEN.US,D,20151229,000000,8.8517,9.1131,8.843,8.8605,25955,0
+GDEN.US,D,20151230,000000,8.9127,8.9302,8.8343,8.8343,6034,0
+GDEN.US,D,20151231,000000,8.8735,9.0173,8.7298,8.9127,4789,0
+GDEN.US,D,20160104,000000,8.7995,9.1305,8.7472,8.7472,13022,0
+GDEN.US,D,20160105,000000,8.7603,8.8779,8.7298,8.8692,11211,0
+GDEN.US,D,20160106,000000,8.7929,8.8082,8.7298,8.7995,5656,0
+GDEN.US,D,20160107,000000,8.7211,8.7907,8.6601,8.7298,27500,0
+GDEN.US,D,20160108,000000,8.7995,8.8256,8.7045,8.7298,8932,0
+GDEN.US,D,20160111,000000,8.9065,8.9065,8.7123,8.7298,15038,0
+GDEN.US,D,20160112,000000,8.4684,8.8779,8.4684,8.7995,34313,0
+GDEN.US,D,20160113,000000,8.5381,8.8256,8.5381,8.6601,31773,0
+GDEN.US,D,20160114,000000,8.6514,8.8342,8.4597,8.7385,17052,0
+GDEN.US,D,20160115,000000,8.6427,8.9302,8.6339,8.7472,19040,0
+GDEN.US,D,20160119,000000,8.7298,8.7995,8.7123,8.7298,10904,0
+GDEN.US,D,20160120,000000,8.5642,8.7733,8.5642,8.7646,26598,0
+GDEN.US,D,20160121,000000,8.7559,8.7995,8.6078,8.6078,6926,0
+GDEN.US,D,20160122,000000,8.7123,8.7123,8.5817,8.6601,4828,0
+GDEN.US,D,20160125,000000,8.6514,8.7036,8.5817,8.6092,9623,0
+GDEN.US,D,20160126,000000,8.5599,8.7123,8.5599,8.6427,14572,0
+GDEN.US,D,20160127,000000,8.4858,8.7123,8.3291,8.7123,12326,0
+GDEN.US,D,20160128,000000,8.6427,8.8343,8.2924,8.6949,16653,0
+GDEN.US,D,20160129,000000,8.7123,8.8169,8.6862,8.6862,24454,0
+GDEN.US,D,20160201,000000,8.6339,8.7559,8.6165,8.7123,18749,0
+GDEN.US,D,20160202,000000,8.7211,8.7298,8.3813,8.6601,20572,0
+GDEN.US,D,20160203,000000,8.7385,8.7777,8.6688,8.7036,8597,0
+GDEN.US,D,20160204,000000,8.8256,8.843,8.7211,8.7733,9318,0
+GDEN.US,D,20160205,000000,8.7124,8.7733,8.6949,8.7211,14318,0
+GDEN.US,D,20160208,000000,8.5904,8.7298,8.4623,8.6165,14238,0
+GDEN.US,D,20160209,000000,8.6165,8.7261,8.4336,8.5817,12098,0
+GDEN.US,D,20160210,000000,8.5163,8.7559,8.5163,8.5468,3947,0
+GDEN.US,D,20160211,000000,8.4684,8.6949,8.2768,8.6949,12661,0
+GDEN.US,D,20160212,000000,8.6252,8.782,8.6252,8.782,10020,0
+GDEN.US,D,20160216,000000,8.8169,8.8169,8.6906,8.7559,21818,0
+GDEN.US,D,20160217,000000,8.7559,8.7995,8.6608,8.7559,19109,0
+GDEN.US,D,20160218,000000,8.7472,8.7559,8.6862,8.6862,2391,0
+GDEN.US,D,20160219,000000,8.7036,8.7559,8.4771,8.7123,22546,0
+GDEN.US,D,20160222,000000,8.6427,8.7559,8.5904,8.7559,6673,0
+GDEN.US,D,20160223,000000,8.7298,8.7472,8.5817,8.6427,12275,0
+GDEN.US,D,20160224,000000,8.6165,8.7385,8.5904,8.7036,21938,0
+GDEN.US,D,20160225,000000,8.7123,8.7123,8.6078,8.7123,77751,0
+GDEN.US,D,20160226,000000,8.7123,8.9302,8.7036,8.904,22255,0
+GDEN.US,D,20160229,000000,8.9563,9.1131,8.8954,9.0521,33206,0
+GDEN.US,D,20160301,000000,9.087,9.1044,8.708,9.1044,12153,0
+GDEN.US,D,20160302,000000,9.026,9.3135,9.0173,9.3048,15044,0
+GDEN.US,D,20160303,000000,9.3048,9.3048,9.0434,9.0521,28476,0
+GDEN.US,D,20160304,000000,9.1044,9.1044,8.7995,8.904,38513,0
+GDEN.US,D,20160307,000000,8.9563,8.9911,8.8517,8.9302,16263,0
+GDEN.US,D,20160308,000000,8.9476,9.1654,8.8256,8.904,16140,0
+GDEN.US,D,20160309,000000,8.9824,9.1305,8.9302,8.9737,52540,0
+GDEN.US,D,20160310,000000,9.1044,9.1044,8.7996,8.9302,42682,0
+GDEN.US,D,20160311,000000,8.9389,9.1044,8.9389,8.9737,58817,0
+GDEN.US,D,20160314,000000,9.0173,9.0783,8.9302,8.9999,14111,0
+GDEN.US,D,20160315,000000,9.026,9.0696,8.9737,9.0347,18004,0
+GDEN.US,D,20160316,000000,9.0957,9.1393,9.0435,9.0608,58982,0
+GDEN.US,D,20160317,000000,9.0347,9.1741,9.0347,9.0434,44251,0
+GDEN.US,D,20160318,000000,9.0173,9.2525,9.0173,9.1044,58766,0
+GDEN.US,D,20160321,000000,9.1044,9.2612,9.1044,9.1741,17608,0
+GDEN.US,D,20160322,000000,9.1044,9.3222,9.1044,9.1915,49786,0
+GDEN.US,D,20160323,000000,9.2264,9.3048,9.1219,9.1567,25797,0
+GDEN.US,D,20160324,000000,9.1393,9.2264,9.1044,9.1828,39744,0
+GDEN.US,D,20160328,000000,9.1741,9.2787,9.148,9.209,23893,0
+GDEN.US,D,20160329,000000,9.2177,9.3222,9.1305,9.148,76247,0
+GDEN.US,D,20160330,000000,9.1828,9.4093,9.1828,9.3745,100336,0
+GDEN.US,D,20160331,000000,9.3658,9.4965,9.3658,9.4442,64450,0
+GDEN.US,D,20160401,000000,9.4442,9.4965,9.3745,9.3745,33024,0
+GDEN.US,D,20160404,000000,9.4529,9.4907,9.209,9.2177,50485,0
+GDEN.US,D,20160405,000000,9.1915,9.3658,9.1393,9.1567,32224,0
+GDEN.US,D,20160406,000000,9.2351,9.4006,9.148,9.2438,56950,0
+GDEN.US,D,20160407,000000,9.2787,9.4268,9.2612,9.2787,43347,0
+GDEN.US,D,20160408,000000,9.3484,9.4877,9.2699,9.2699,31559,0
+GDEN.US,D,20160411,000000,9.3048,9.479,9.1828,9.2438,23313,0
+GDEN.US,D,20160412,000000,9.3484,9.3484,9.0696,9.1915,34658,0
+GDEN.US,D,20160413,000000,9.3832,9.4442,9.087,9.2874,78512,0
+GDEN.US,D,20160414,000000,9.3919,9.4268,9.1915,9.2787,43305,0
+GDEN.US,D,20160415,000000,9.2612,9.4093,9.2438,9.3658,46039,0
+GDEN.US,D,20160418,000000,9.3919,9.584,9.3484,9.566,201959,0
+GDEN.US,D,20160419,000000,9.575,10.01,9.4965,10.002,236533,0
+GDEN.US,D,20160420,000000,10.019,10.289,9.959,10.289,233736,0
+GDEN.US,D,20160421,000000,10.132,10.342,10.132,10.315,76898,0
+GDEN.US,D,20160422,000000,10.368,10.368,10.281,10.298,26557,0
+GDEN.US,D,20160425,000000,10.342,10.542,10.315,10.446,64442,0
+GDEN.US,D,20160426,000000,10.42,10.559,10.42,10.498,40065,0
+GDEN.US,D,20160427,000000,10.533,10.533,10.298,10.429,66366,0
+GDEN.US,D,20160428,000000,10.42,10.542,10.246,10.35,42322,0
+GDEN.US,D,20160429,000000,10.359,10.542,10.132,10.542,50090,0
+GDEN.US,D,20160502,000000,10.481,10.586,10.368,10.403,25328,0
+GDEN.US,D,20160503,000000,10.408,10.716,10.324,10.716,79185,0
+GDEN.US,D,20160504,000000,10.716,10.899,10.707,10.89,168078,0
+GDEN.US,D,20160505,000000,10.89,11.056,10.847,11.047,103503,0
+GDEN.US,D,20160506,000000,10.629,11.021,10.42,10.716,109756,0
+GDEN.US,D,20160509,000000,10.786,11.134,10.699,11.03,90879,0
+GDEN.US,D,20160510,000000,11.065,11.298,11.065,11.152,74645,0
+GDEN.US,D,20160511,000000,11.1,11.205,10.943,11.004,38612,0
+GDEN.US,D,20160512,000000,11.03,11.1,10.784,10.856,29796,0
+GDEN.US,D,20160513,000000,10.908,10.934,10.467,10.786,48021,0
+GDEN.US,D,20160516,000000,11.169,11.169,10.734,10.978,35933,0
+GDEN.US,D,20160517,000000,10.913,11.012,10.646,10.725,12120,0
+GDEN.US,D,20160518,000000,10.69,10.69,10.193,10.455,71215,0
+GDEN.US,D,20160519,000000,10.498,10.586,10.224,10.516,20757,0
+GDEN.US,D,20160520,000000,10.481,10.629,10.233,10.586,25381,0
+GDEN.US,D,20160523,000000,10.385,10.699,10.385,10.525,40153,0
+GDEN.US,D,20160524,000000,10.542,10.638,10.487,10.638,10083,0
+GDEN.US,D,20160525,000000,10.586,10.69,10.507,10.559,17080,0
+GDEN.US,D,20160526,000000,10.646,10.764,10.481,10.681,14047,0
+GDEN.US,D,20160527,000000,10.655,10.856,10.59,10.821,34005,0
+GDEN.US,D,20160531,000000,10.89,11.316,10.673,10.681,19696,0
+GDEN.US,D,20160601,000000,10.751,10.938,10.699,10.908,49486,0
+GDEN.US,D,20160602,000000,11.004,11.282,10.917,11.256,81233,0
+GDEN.US,D,20160603,000000,11.274,11.439,11.245,11.413,232246,0
+GDEN.US,D,20160606,000000,11.439,11.457,11.251,11.448,121135,0
+GDEN.US,D,20160607,000000,11.413,11.5,11.343,11.396,63654,0
+GDEN.US,D,20160608,000000,11.404,11.457,11.396,11.413,25079,0
+GDEN.US,D,20160609,000000,11.439,11.439,11.336,11.396,21411,0
+GDEN.US,D,20160610,000000,11.326,11.64,11.326,11.587,72320,0
+GDEN.US,D,20160613,000000,11.648,11.753,11.03,11.23,104426,0
+GDEN.US,D,20160614,000000,11.291,11.492,11.006,11.117,42769,0
+GDEN.US,D,20160615,000000,11.1,11.169,11.047,11.082,17168,0
+GDEN.US,D,20160616,000000,10.89,10.899,10.542,10.864,66149,0
+GDEN.US,D,20160617,000000,10.786,10.864,10.638,10.69,105324,0
+GDEN.US,D,20160620,000000,10.995,11.535,10.856,11.413,114594,0
+GDEN.US,D,20160621,000000,11.413,11.587,11.162,11.518,169603,0
+GDEN.US,D,20160622,000000,11.5,11.561,11.368,11.5,76897,0
+GDEN.US,D,20160623,000000,11.526,11.675,11.422,11.561,163758,0
+GDEN.US,D,20160624,000000,11.361,11.718,11.265,11.509,227024,0
+GDEN.US,D,20160627,000000,11.587,11.675,11.422,11.57,119958,0
+GDEN.US,D,20160628,000000,10.85,11.67,10.85,11.43,207780,0
+GDEN.US,D,20160629,000000,11.38,11.6,11.07,11.34,74250,0
+GDEN.US,D,20160630,000000,11.35,11.7,11.25,11.69,123455,0
+GDEN.US,D,20160701,000000,11.66,11.7801,11.5,11.64,143725,0
+GDEN.US,D,20160705,000000,11.7,11.72,11.29,11.52,69604,0
+GDEN.US,D,20160706,000000,11.47,11.58,11.19,11.5,63389,0
+GDEN.US,D,20160707,000000,11.55,11.6,11.4,11.5,53282,0
+GDEN.US,D,20160708,000000,11.55,11.76,11.3701,11.62,78165,0
+GDEN.US,D,20160711,000000,11.62,12.1,11.62,12.1,134847,0
+GDEN.US,D,20160712,000000,12.04,12.2,11.92,12.16,63024,0
+GDEN.US,D,20160713,000000,12.1,12.2,11.9601,12.15,42004,0
+GDEN.US,D,20160714,000000,12.2,12.48,12.03,12.45,157619,0
+GDEN.US,D,20160715,000000,12.41,12.5,12.25,12.42,81625,0
+GDEN.US,D,20160718,000000,12.38,12.9,12.311,12.88,174021,0
+GDEN.US,D,20160719,000000,12.9,12.96,12.79,12.95,249009,0
+GDEN.US,D,20160720,000000,13,13.41,12.88,13.3,200663,0
+GDEN.US,D,20160721,000000,13.2,13.41,12.885,13.08,90140,0
+GDEN.US,D,20160722,000000,13.05,13.34,12.95,13.3,85424,0
+GDEN.US,D,20160725,000000,13.39,13.39,13.15,13.25,110562,0
+GDEN.US,D,20160726,000000,13.2,13.53,13.2,13.52,104678,0
+GDEN.US,D,20160727,000000,13.46,14.07,13.25,13.87,116300,0
+GDEN.US,D,20160728,000000,13.85,13.97,13.7,13.86,55290,0
+GDEN.US,D,20160729,000000,13.9,13.96,13.585,13.61,74292,0
+GDEN.US,D,20160801,000000,13.56,13.59,13.24,13.43,50127,0
+GDEN.US,D,20160802,000000,13.45,13.56,13.27,13.35,41826,0
+GDEN.US,D,20160803,000000,13.31,13.44,13.2301,13.4,44408,0
+GDEN.US,D,20160804,000000,13.35,13.35,13.01,13.17,64308,0
+GDEN.US,D,20160805,000000,13.14,13.32,13.07,13.21,49375,0
+GDEN.US,D,20160808,000000,13.17,13.22,13.01,13.14,92671,0
+GDEN.US,D,20160809,000000,13.1,13.5,13.03,13.49,108422,0
+GDEN.US,D,20160810,000000,13.45,13.45,13.09,13.22,72293,0
+GDEN.US,D,20160811,000000,13.17,13.43,13.165,13.36,75828,0
+GDEN.US,D,20160812,000000,13.36,13.58,13.21,13.27,119981,0
+GDEN.US,D,20160815,000000,13.33,13.66,13.069,13.28,180722,0
+GDEN.US,D,20160816,000000,13.18,13.2,12.9,12.93,52546,0
+GDEN.US,D,20160817,000000,12.87,13.02,12.6401,12.87,76778,0
+GDEN.US,D,20160818,000000,12.61,12.94,12.415,12.81,58777,0
+GDEN.US,D,20160819,000000,12.73,12.73,12.39,12.41,62070,0
+GDEN.US,D,20160822,000000,12.25,12.41,11.87,12.02,107633,0
+GDEN.US,D,20160823,000000,12.14,12.41,11.926,12.38,171433,0
+GDEN.US,D,20160824,000000,12.44,12.61,12.3,12.51,118695,0
+GDEN.US,D,20160825,000000,12.6,12.8199,12.18,12.5,94951,0
+GDEN.US,D,20160826,000000,12.46,12.61,12.34,12.51,40041,0
+GDEN.US,D,20160829,000000,12.49,12.51,12.37,12.43,21757,0
+GDEN.US,D,20160830,000000,12.42,12.56,12.42,12.51,58225,0
+GDEN.US,D,20160831,000000,12.54,12.865,12.39,12.52,17779,0
+GDEN.US,D,20160901,000000,12.57,12.7399,12.41,12.72,38311,0
+GDEN.US,D,20160902,000000,12.72,12.9,12.5,12.67,34620,0
+GDEN.US,D,20160906,000000,12.74,12.85,12.6,12.71,42977,0
+GDEN.US,D,20160907,000000,12.7,12.94,12.62,12.89,39214,0
+GDEN.US,D,20160908,000000,12.8,13.17,12.8,12.97,37420,0
+GDEN.US,D,20160909,000000,12.98,12.98,12.65,12.77,59110,0
+GDEN.US,D,20160912,000000,12.79,12.99,12.64,12.92,36765,0
+GDEN.US,D,20160913,000000,12.85,12.94,12.61,12.66,36011,0
+GDEN.US,D,20160914,000000,12.65,12.86,12.6,12.605,50025,0
+GDEN.US,D,20160915,000000,12.6,12.8,12.51,12.66,35039,0
+GDEN.US,D,20160916,000000,12.7,12.87,12.545,12.71,90266,0
+GDEN.US,D,20160919,000000,12.65,13.01,12.65,12.83,37499,0
+GDEN.US,D,20160920,000000,12.91,12.95,12.83,12.87,17470,0
+GDEN.US,D,20160921,000000,12.89,12.89,12.6001,12.74,28765,0
+GDEN.US,D,20160922,000000,12.71,12.97,12.64,12.94,42535,0
+GDEN.US,D,20160923,000000,12.98,12.98,12.83,12.88,23935,0
+GDEN.US,D,20160926,000000,12.88,13.1024,12.63,12.68,30982,0
+GDEN.US,D,20160927,000000,12.69,12.98,12.57,12.77,24474,0
+GDEN.US,D,20160928,000000,12.8,12.85,12.6,12.69,12133,0
+GDEN.US,D,20160929,000000,12.75,12.75,12.341,12.44,25904,0
+GDEN.US,D,20160930,000000,12.52,12.54,12.33,12.47,19420,0
+GDEN.US,D,20161003,000000,12.53,12.5788,12.3442,12.44,10719,0
+GDEN.US,D,20161004,000000,12.5,12.5,12.17,12.18,13895,0
+GDEN.US,D,20161005,000000,12.15,12.44,12.15,12.43,20552,0
+GDEN.US,D,20161006,000000,12.5,12.52,12.16,12.19,22408,0
+GDEN.US,D,20161007,000000,12.24,12.27,11.98,12.12,22825,0
+GDEN.US,D,20161010,000000,12.2,12.44,12.2,12.36,17023,0
+GDEN.US,D,20161011,000000,12.43,12.45,12.09,12.13,15490,0
+GDEN.US,D,20161012,000000,12.13,12.265,12.11,12.17,8304,0
+GDEN.US,D,20161013,000000,12.14,12.14,11.9228,11.95,11407,0
+GDEN.US,D,20161014,000000,12.08,12.08,11.83,11.99,18306,0
+GDEN.US,D,20161017,000000,11.99,12.11,11.785,11.88,31732,0
+GDEN.US,D,20161018,000000,11.99,12.035,11.76,11.76,12643,0
+GDEN.US,D,20161019,000000,11.87,11.9,11.52,11.88,44743,0
+GDEN.US,D,20161020,000000,11.88,11.98,11.7819,11.9,19486,0
+GDEN.US,D,20161021,000000,11.94,11.965,11.66,11.88,13293,0
+GDEN.US,D,20161024,000000,11.96,11.98,11.8,11.84,25032,0
+GDEN.US,D,20161025,000000,11.68,11.8374,11.68,11.75,27421,0
+GDEN.US,D,20161026,000000,11.76,11.78,11.65,11.65,12360,0
+GDEN.US,D,20161027,000000,11.7,11.7,11.55,11.62,21449,0
+GDEN.US,D,20161028,000000,11.59,11.65,11.42,11.51,15255,0
+GDEN.US,D,20161031,000000,11.53,11.55,11.41,11.46,18976,0
+GDEN.US,D,20161101,000000,11.52,11.61,11.3,11.41,17303,0
+GDEN.US,D,20161102,000000,11.39,11.45,11.282,11.38,20309,0
+GDEN.US,D,20161103,000000,11.4,11.5,10.81,10.87,53213,0
+GDEN.US,D,20161104,000000,9.6,10.52,8.65,10.51,132068,0
+GDEN.US,D,20161107,000000,10.5,10.8,10.2277,10.26,60743,0
+GDEN.US,D,20161108,000000,10.22,10.4434,10.21,10.28,36630,0
+GDEN.US,D,20161109,000000,10.19,10.5,10.119,10.36,45611,0
+GDEN.US,D,20161110,000000,10.46,10.58,10.18,10.23,58260,0
+GDEN.US,D,20161111,000000,10.21,12.17,10.21,11.95,52829,0
+GDEN.US,D,20161114,000000,12.08,12.24,11.8,11.81,44552,0
+GDEN.US,D,20161115,000000,11.89,12.03,11.61,11.64,16650,0
+GDEN.US,D,20161116,000000,11.65,12.01,11.65,11.95,50701,0
+GDEN.US,D,20161117,000000,12.07,12.07,11.88,11.93,16194,0
+GDEN.US,D,20161118,000000,11.91,12.3,11.91,12.27,50819,0
+GDEN.US,D,20161121,000000,12.26,12.34,11.8087,12.27,35927,0
+GDEN.US,D,20161122,000000,12.29,12.81,12.16,12.75,24079,0
+GDEN.US,D,20161123,000000,12.68,13,12.68,12.85,29138,0
+GDEN.US,D,20161125,000000,12.94,12.99,12.67,12.94,10698,0
+GDEN.US,D,20161128,000000,12.88,12.89,12.5401,12.57,14495,0
+GDEN.US,D,20161129,000000,12.64,12.93,11.66,12.67,30512,0
+GDEN.US,D,20161130,000000,12.75,12.8795,12.33,12.42,40629,0
+GDEN.US,D,20161201,000000,12.48,12.7,12.15,12.22,51368,0
+GDEN.US,D,20161202,000000,12.19,12.6199,12.19,12.25,11928,0
+GDEN.US,D,20161205,000000,12.35,12.65,12.25,12.65,46283,0
+GDEN.US,D,20161206,000000,12.185,12.79,12.185,12.68,22574,0
+GDEN.US,D,20161207,000000,12.62,12.8599,12.61,12.77,26826,0
+GDEN.US,D,20161208,000000,12.8,12.94,12.63,12.77,37151,0
+GDEN.US,D,20161209,000000,12.82,12.97,12.65,12.7,22937,0
+GDEN.US,D,20161212,000000,12.67,12.885,12.485,12.54,31645,0
+GDEN.US,D,20161213,000000,12.35,12.72,12.35,12.51,13580,0
+GDEN.US,D,20161214,000000,12.41,12.6,11.2,12.46,17960,0
+GDEN.US,D,20161215,000000,12.54,12.9,12.3772,12.62,24476,0
+GDEN.US,D,20161216,000000,12.68,12.9,12.5226,12.88,83561,0
+GDEN.US,D,20161219,000000,12.75,12.79,12.45,12.49,16219,0
+GDEN.US,D,20161220,000000,12.55,12.635,12.4143,12.54,15162,0
+GDEN.US,D,20161221,000000,12.55,12.5675,12.43,12.47,20079,0
+GDEN.US,D,20161222,000000,12.2501,12.6922,12.2501,12.47,14646,0
+GDEN.US,D,20161223,000000,12.5347,12.575,12.3233,12.47,7030,0
+GDEN.US,D,20161227,000000,12.48,12.74,12.38,12.49,12914,0
+GDEN.US,D,20161228,000000,12.26,12.56,12.201,12.34,20082,0
+GDEN.US,D,20161229,000000,12.36,12.428,12.22,12.27,14438,0
+GDEN.US,D,20161230,000000,12.13,12.4453,12.0499,12.11,39571,0
+GDEN.US,D,20170103,000000,12.24,12.4,12.1683,12.29,27538,0
+GDEN.US,D,20170104,000000,12.37,12.5,12.185,12.22,32353,0
+GDEN.US,D,20170105,000000,12.2,12.2,11.77,11.78,14017,0
+GDEN.US,D,20170106,000000,11.8,11.85,11.36,11.76,41607,0
+GDEN.US,D,20170109,000000,11.74,11.74,11.22,11.45,27218,0
+GDEN.US,D,20170110,000000,11.39,11.64,11.35,11.56,43757,0
+GDEN.US,D,20170111,000000,11.64,12.2556,11.53,11.62,45657,0
+GDEN.US,D,20170112,000000,11.71,11.71,10.9801,11.54,68777,0
+GDEN.US,D,20170113,000000,11.46,11.98,11.46,11.75,22695,0
+GDEN.US,D,20170117,000000,11.64,11.79,11.37,11.38,26514,0
+GDEN.US,D,20170118,000000,11.3,11.64,10.9,11.09,63611,0
+GDEN.US,D,20170119,000000,11.12,11.13,10.97,10.97,28875,0
+GDEN.US,D,20170120,000000,10.96,11.16,10.82,10.9,45621,0
+GDEN.US,D,20170123,000000,10.81,10.9,10.6,10.64,27721,0
+GDEN.US,D,20170124,000000,10.75,11.2,10.75,10.98,59678,0
+GDEN.US,D,20170125,000000,11.1,11.6,11.06,11.55,39520,0
+GDEN.US,D,20170126,000000,11.5001,11.54,11.11,11.15,27253,0
+GDEN.US,D,20170127,000000,10.98,11.1502,10.92,11.03,25393,0
+GDEN.US,D,20170130,000000,10.91,11.02,10.72,10.93,27892,0
+GDEN.US,D,20170131,000000,10.98,11.07,10.82,11.02,40075,0
+GDEN.US,D,20170201,000000,11.11,11.125,10.96,11.02,17179,0
+GDEN.US,D,20170202,000000,10.99,11.29,10.99,11.26,46161,0
+GDEN.US,D,20170203,000000,11.3,11.3,11.02,11.26,22043,0
+GDEN.US,D,20170206,000000,11.19,11.3,11.11,11.28,33822,0
+GDEN.US,D,20170207,000000,11.26,11.445,11.2,11.3,30766,0
+GDEN.US,D,20170208,000000,11.22,11.5699,11.06,11.3,158085,0
+GDEN.US,D,20170209,000000,11.42,11.49,11.31,11.47,23386,0
+GDEN.US,D,20170210,000000,11.74,12.67,11.5888,12.64,54772,0
+GDEN.US,D,20170213,000000,12.74,12.79,12.31,12.76,22331,0
+GDEN.US,D,20170214,000000,12.66,12.74,12.02,12.14,86768,0
+GDEN.US,D,20170215,000000,12.33,12.3599,12.12,12.2,63327,0
+GDEN.US,D,20170216,000000,12.29,12.3,11.51,11.64,141819,0
+GDEN.US,D,20170217,000000,11.67,12.03,11.45,11.52,63477,0
+GDEN.US,D,20170221,000000,11.47,11.5267,11.12,11.3,56949,0
+GDEN.US,D,20170222,000000,11.3,11.5916,11.2,11.49,47404,0
+GDEN.US,D,20170223,000000,11.66,12.07,11.42,11.93,46346,0
+GDEN.US,D,20170224,000000,11.895,12.37,11.75,12.2,34648,0
+GDEN.US,D,20170227,000000,12.29,12.51,12.0578,12.33,33627,0
+GDEN.US,D,20170228,000000,12.33,12.39,11.7,11.9,35358,0
+GDEN.US,D,20170301,000000,11.9,12.41,11.9,12.1,44992,0
+GDEN.US,D,20170302,000000,12.0126,12.1576,11.88,12.03,11044,0
+GDEN.US,D,20170303,000000,11.88,11.91,11.65,11.77,16056,0
+GDEN.US,D,20170306,000000,11.98,12.04,11.76,11.84,19359,0
+GDEN.US,D,20170307,000000,11.75,11.939,11.73,11.74,14816,0
+GDEN.US,D,20170308,000000,11.83,11.92,11.5,11.65,28749,0
+GDEN.US,D,20170309,000000,11.62,11.8,11.62,11.66,24579,0
+GDEN.US,D,20170310,000000,11.735,11.94,11.7,11.8,28240,0
+GDEN.US,D,20170313,000000,11.9101,13.14,11.845,13.08,133981,0
+GDEN.US,D,20170314,000000,13.09,13.61,12.375,13.25,127415,0
+GDEN.US,D,20170315,000000,13.23,13.58,12.7587,13.44,75762,0
+GDEN.US,D,20170316,000000,13.54,14.31,13.24,13.92,113711,0
+GDEN.US,D,20170317,000000,13.9,14.19,13.8,13.99,44979,0
+GDEN.US,D,20170320,000000,13.79,14.1,13.46,13.5,48801,0
+GDEN.US,D,20170321,000000,13.54,13.56,13.21,13.23,37293,0
+GDEN.US,D,20170322,000000,13.26,13.28,12.77,13,33959,0
+GDEN.US,D,20170323,000000,12.98,13.58,12.98,13.12,46512,0
+GDEN.US,D,20170324,000000,13.05,13.29,12.99,13.05,74450,0
+GDEN.US,D,20170327,000000,12.86,13.29,12.86,13.18,43919,0
+GDEN.US,D,20170328,000000,13.07,13.69,13.07,13.33,60004,0
+GDEN.US,D,20170329,000000,13.25,13.45,13.18,13.38,36915,0
+GDEN.US,D,20170330,000000,13.29,13.58,13.1,13.37,71987,0
+GDEN.US,D,20170331,000000,13.43,13.55,13.16,13.23,55689,0
+GDEN.US,D,20170403,000000,13.3,13.37,13.21,13.29,35975,0
+GDEN.US,D,20170404,000000,13.29,13.29,13.16,13.27,44038,0
+GDEN.US,D,20170405,000000,13.33,13.4,12.99,13,26642,0
+GDEN.US,D,20170406,000000,13,13.265,12.9,13.11,41877,0
+GDEN.US,D,20170407,000000,13.16,13.39,13.13,13.26,23764,0
+GDEN.US,D,20170410,000000,13.33,13.5,13.23,13.35,42790,0
+GDEN.US,D,20170411,000000,13.33,13.85,13.03,13.79,33163,0
+GDEN.US,D,20170412,000000,13.71,13.77,13.41,13.42,29838,0
+GDEN.US,D,20170413,000000,13.35,13.4891,13.03,13.29,27973,0
+GDEN.US,D,20170417,000000,13.26,13.57,13.21,13.5,30418,0
+GDEN.US,D,20170418,000000,13.49,13.77,13.37,13.69,32076,0
+GDEN.US,D,20170419,000000,13.74,13.95,13.595,13.7,30504,0
+GDEN.US,D,20170420,000000,13.8,13.97,13.73,13.89,24443,0
+GDEN.US,D,20170421,000000,13.88,14.01,13.79,13.87,18656,0
+GDEN.US,D,20170424,000000,14,14.06,13.92,14.05,17613,0
+GDEN.US,D,20170425,000000,14.1,14.61,14.06,14.29,38791,0
+GDEN.US,D,20170426,000000,14.26,15.0802,14.26,14.97,39987,0
+GDEN.US,D,20170427,000000,14.98,15.07,14.55,14.63,15023,0
+GDEN.US,D,20170428,000000,14.75,14.75,14,14.04,49443,0
+GDEN.US,D,20170501,000000,14.25,14.62,14.25,14.55,42375,0
+GDEN.US,D,20170502,000000,14.51,14.74,14.51,14.64,39165,0
+GDEN.US,D,20170503,000000,14.63,14.63,14.28,14.56,27169,0
+GDEN.US,D,20170504,000000,14.665,14.82,14.41,14.75,18792,0
+GDEN.US,D,20170505,000000,14.55,15.2,14.55,15.07,32811,0
+GDEN.US,D,20170508,000000,15.13,15.16,14.7101,15.07,17546,0
+GDEN.US,D,20170509,000000,15.03,15.2,14.88,15.18,41590,0
+GDEN.US,D,20170510,000000,15.2,16.67,15.2,16.24,68255,0
+GDEN.US,D,20170511,000000,16.24,16.24,15.77,16.19,52752,0
+GDEN.US,D,20170512,000000,16.29,18.03,16.14,17.92,124488,0
+GDEN.US,D,20170515,000000,17,17.35,16.8762,17.13,62866,0
+GDEN.US,D,20170516,000000,17.09,17.54,16.8101,16.92,49643,0
+GDEN.US,D,20170517,000000,16.64,16.9099,16.19,16.44,52130,0
+GDEN.US,D,20170518,000000,16.26,16.55,15.87,16.38,29559,0
+GDEN.US,D,20170519,000000,16.32,16.57,16,16.11,35666,0
+GDEN.US,D,20170522,000000,15.95,16.52,15.8874,16.5,26451,0
+GDEN.US,D,20170523,000000,16.6,16.625,16.2,16.37,18411,0
+GDEN.US,D,20170524,000000,16.3,16.3811,15.95,16.14,15031,0
+GDEN.US,D,20170525,000000,16.15,16.3525,16,16.05,20991,0
+GDEN.US,D,20170526,000000,15.95,16.57,15.95,16.3,16592,0
+GDEN.US,D,20170530,000000,16.4,16.6,16.2,16.53,25790,0
+GDEN.US,D,20170531,000000,16.62,16.88,16.35,16.61,31990,0
+GDEN.US,D,20170601,000000,16.64,17.17,16.51,17.16,28968,0
+GDEN.US,D,20170602,000000,17.38,17.69,17.2899,17.43,54028,0
+GDEN.US,D,20170605,000000,17.43,17.43,16.85,16.9,51450,0
+GDEN.US,D,20170606,000000,16.88,17.47,16.634,17.26,34743,0
+GDEN.US,D,20170607,000000,17.3,17.36,16.95,17.12,33312,0
+GDEN.US,D,20170608,000000,17.1812,17.49,17.02,17.14,32094,0
+GDEN.US,D,20170609,000000,17.2,17.3942,16.8516,16.93,37064,0
+GDEN.US,D,20170612,000000,17.45,20.12,17.44,20,600073,0
+GDEN.US,D,20170613,000000,19.9,21.07,19.25,20.06,240865,0
+GDEN.US,D,20170614,000000,20.18,20.75,19.84,20.27,79062,0
+GDEN.US,D,20170615,000000,20.16,20.66,20.12,20.56,53250,0
+GDEN.US,D,20170616,000000,20.63,20.81,20.245,20.73,102278,0
+GDEN.US,D,20170619,000000,20.97,21.17,20.18,20.48,45154,0
+GDEN.US,D,20170620,000000,20.64,22.1811,20.35,20.47,69785,0
+GDEN.US,D,20170621,000000,20.63,20.63,19.57,20.4,63715,0
+GDEN.US,D,20170622,000000,20.23,20.6222,20.0819,20.38,23344,0
+GDEN.US,D,20170623,000000,20.4,21.21,20.2,21.09,109990,0
+GDEN.US,D,20170626,000000,21.05,21.17,20.35,20.7,29693,0
+GDEN.US,D,20170627,000000,20.47,21.122,20.25,20.36,47732,0
+GDEN.US,D,20170628,000000,20.38,20.63,20.06,20.62,88575,0
+GDEN.US,D,20170629,000000,20.75,21.22,20.02,20.68,83554,0
+GDEN.US,D,20170630,000000,20.89,21.11,20.12,20.71,86953,0
+GDEN.US,D,20170703,000000,21.03,21.39,20.6507,21.3,51879,0
+GDEN.US,D,20170705,000000,21,21.89,20.76,21.62,70689,0
+GDEN.US,D,20170706,000000,21.53,21.53,20.19,20.33,49249,0
+GDEN.US,D,20170707,000000,20.68,21.07,20.36,20.66,52451,0
+GDEN.US,D,20170710,000000,20.33,21.449,20.27,20.81,58498,0
+GDEN.US,D,20170711,000000,21,21.21,20.3,20.88,33862,0
+GDEN.US,D,20170712,000000,21.12,21.735,20.7,21.13,47506,0
+GDEN.US,D,20170713,000000,21.03,21.09,20.735,20.95,17971,0
+GDEN.US,D,20170714,000000,20.7,20.73,20.3499,20.4,47533,0
+GDEN.US,D,20170717,000000,20.21,20.9,20.21,20.58,47552,0
+GDEN.US,D,20170718,000000,20.58,20.87,20.343,20.69,24133,0
+GDEN.US,D,20170719,000000,20.71,20.97,20.71,20.84,19274,0
+GDEN.US,D,20170720,000000,20.78,21.2,20.56,20.99,24731,0
+GDEN.US,D,20170721,000000,20.91,20.987,20.16,20.54,76074,0
+GDEN.US,D,20170724,000000,20.41,20.85,20.41,20.81,35910,0
+GDEN.US,D,20170725,000000,20.9,21.41,20.855,21.25,29450,0
+GDEN.US,D,20170726,000000,21.34,21.74,21.06,21.47,42775,0
+GDEN.US,D,20170727,000000,21.48,21.915,21.1399,21.35,36165,0
+GDEN.US,D,20170728,000000,21.03,21.16,20.68,20.71,25340,0
+GDEN.US,D,20170731,000000,20.94,20.96,20.469,20.58,18347,0
+GDEN.US,D,20170801,000000,20.94,20.94,20.518,20.73,22335,0
+GDEN.US,D,20170802,000000,20.73,20.805,19.83,20.05,37057,0
+GDEN.US,D,20170803,000000,19.89,20.37,19.89,20.13,49201,0
+GDEN.US,D,20170804,000000,19.6242,21.4999,19.41,20.95,48539,0
+GDEN.US,D,20170807,000000,21.24,21.4247,20.3701,20.45,42758,0
+GDEN.US,D,20170808,000000,20.52,20.95,20,20.48,26971,0
+GDEN.US,D,20170809,000000,20.4,20.6021,20.23,20.53,27869,0
+GDEN.US,D,20170810,000000,20.56,20.67,20.35,20.48,23177,0
+GDEN.US,D,20170811,000000,20.6,20.6,20.2501,20.45,35464,0
+GDEN.US,D,20170814,000000,20.828,21.115,20.6309,20.74,30728,0
+GDEN.US,D,20170815,000000,20.77,21.4014,20.77,21.18,79239,0
+GDEN.US,D,20170816,000000,21.26,21.46,21.015,21.41,36357,0
+GDEN.US,D,20170817,000000,21.28,21.99,21.28,21.91,58269,0
+GDEN.US,D,20170818,000000,21.68,22.28,21.63,21.99,57524,0
+GDEN.US,D,20170821,000000,22.05,22.26,21.705,22,22202,0
+GDEN.US,D,20170822,000000,22,22.42,22,22.33,19428,0
+GDEN.US,D,20170823,000000,22.16,22.42,21.9,22.13,20332,0
+GDEN.US,D,20170824,000000,22.23,22.4,22.04,22.37,24615,0
+GDEN.US,D,20170825,000000,22.49,22.6,22.33,22.47,18881,0
+GDEN.US,D,20170828,000000,22.52,23.37,22.436,23.19,45706,0
+GDEN.US,D,20170829,000000,23.31,23.39,22.3934,23.15,24012,0
+GDEN.US,D,20170830,000000,22.93,23.16,22.66,22.81,33847,0
+GDEN.US,D,20170831,000000,22.8,23.05,22.68,22.72,38839,0
+GDEN.US,D,20170901,000000,22.84,22.9,21.77,22.48,70753,0
+GDEN.US,D,20170905,000000,22.6,23.06,22.52,22.72,25648,0
+GDEN.US,D,20170906,000000,22.87,23.13,22.87,23.07,30605,0
+GDEN.US,D,20170907,000000,23.1884,24.05,23.17,23.82,34911,0
+GDEN.US,D,20170908,000000,24,24.025,23.14,23.37,26859,0
+GDEN.US,D,20170911,000000,23.48,23.969,23.48,23.59,35567,0
+GDEN.US,D,20170912,000000,23.64,23.675,23.07,23.2,25837,0
+GDEN.US,D,20170913,000000,23.24,23.7299,23.24,23.62,34640,0
+GDEN.US,D,20170914,000000,23.64,23.79,23.515,23.69,39499,0
+GDEN.US,D,20170915,000000,23.49,23.61,23.26,23.44,91925,0
+GDEN.US,D,20170918,000000,23.5,23.7988,23.2,23.38,63926,0
+GDEN.US,D,20170919,000000,23.4,23.4552,23.31,23.34,31753,0
+GDEN.US,D,20170920,000000,23.32,23.45,23.05,23.19,31096,0
+GDEN.US,D,20170921,000000,23.3,23.33,23.07,23.19,31649,0
+GDEN.US,D,20170922,000000,23.1,23.41,22.99,23.17,23839,0
+GDEN.US,D,20170925,000000,23,23.38,22.87,23.31,37130,0
+GDEN.US,D,20170926,000000,23.26,25.15,22.98,24.8,44434,0
+GDEN.US,D,20170927,000000,24.75,26.33,24.75,25.76,89775,0
+GDEN.US,D,20170928,000000,25.88,25.88,24.7899,25.06,29907,0
+GDEN.US,D,20170929,000000,25.15,25.2,24.17,24.37,42322,0
+GDEN.US,D,20171002,000000,24.5,24.85,24.0079,24.4,44191,0
+GDEN.US,D,20171003,000000,24.57,24.6987,24.165,24.32,33354,0
+GDEN.US,D,20171004,000000,24.41,24.6,24.25,24.41,47523,0
+GDEN.US,D,20171005,000000,24.4,25.05,24.1,24.72,41978,0
+GDEN.US,D,20171006,000000,24.73,24.89,24.114,24.47,22967,0
+GDEN.US,D,20171009,000000,24.33,24.75,24.26,24.35,22487,0
+GDEN.US,D,20171010,000000,24.57,24.9,24.2995,24.74,30776,0
+GDEN.US,D,20171011,000000,24.65,25.2986,24.56,24.62,47511,0
+GDEN.US,D,20171012,000000,24.67,24.75,23.801,24.01,38669,0
+GDEN.US,D,20171013,000000,24,24.09,23.5816,23.93,24545,0
+GDEN.US,D,20171016,000000,24.05,24.23,23.73,24.04,50710,0
+GDEN.US,D,20171017,000000,24.23,24.69,24.23,24.33,18771,0
+GDEN.US,D,20171018,000000,24.45,24.99,24.19,24.73,35426,0
+GDEN.US,D,20171019,000000,25.179,25.39,24.3601,24.85,32867,0
+GDEN.US,D,20171020,000000,25.07,25.34,24.775,25.08,22872,0
+GDEN.US,D,20171023,000000,25.1,25.22,24.92,25.06,66526,0
+GDEN.US,D,20171024,000000,25.5,26.25,25.35,25.91,53639,0
+GDEN.US,D,20171025,000000,26.09,26.7,25.81,26.47,51904,0
+GDEN.US,D,20171026,000000,26.55,27.08,26.5145,26.7,29781,0
+GDEN.US,D,20171027,000000,26.79,27.59,26.6275,27.36,39809,0
+GDEN.US,D,20171030,000000,27.26,27.46,26.4096,26.57,34424,0
+GDEN.US,D,20171031,000000,26.79,26.85,26.12,26.68,38770,0
+GDEN.US,D,20171101,000000,26.84,26.8599,26.13,26.59,22017,0
+GDEN.US,D,20171102,000000,26.64,28.66,26.64,28.36,51831,0
+GDEN.US,D,20171103,000000,28.2,28.65,28.03,28.28,36693,0
+GDEN.US,D,20171106,000000,28.35,29.6833,28.35,29.3,56040,0
+GDEN.US,D,20171107,000000,29.5,29.5,27.87,27.87,46515,0
+GDEN.US,D,20171108,000000,27.85,28.79,26.91,28.79,52039,0
+GDEN.US,D,20171109,000000,28.8,31.59,28.0104,30.91,110472,0
+GDEN.US,D,20171110,000000,31,31.5069,30.2754,30.65,53581,0
+GDEN.US,D,20171113,000000,30.67,31.8397,30.5,30.88,67267,0
+GDEN.US,D,20171114,000000,30.89,31.238,30.89,31.16,59100,0
+GDEN.US,D,20171115,000000,30.99,31.12,30.315,30.59,64057,0
+GDEN.US,D,20171116,000000,30.55,31.44,30.12,30.79,68114,0
+GDEN.US,D,20171117,000000,30.61,31.49,30.61,30.9,51973,0
+GDEN.US,D,20171120,000000,31,31.64,30.94,31.48,75152,0
+GDEN.US,D,20171121,000000,31.61,33.02,31.44,32.92,98160,0
+GDEN.US,D,20171122,000000,32.71,32.89,31.9,31.91,85675,0
+GDEN.US,D,20171124,000000,32.09,33.65,32.09,33.61,85755,0
+GDEN.US,D,20171127,000000,33.68,33.77,32.51,32.79,83381,0
+GDEN.US,D,20171128,000000,32.92,34.47,32.72,34.24,250746,0
+GDEN.US,D,20171129,000000,34.21,34.63,32.67,32.81,114962,0
+GDEN.US,D,20171130,000000,32.92,34.4,32.79,34.31,191263,0
+GDEN.US,D,20171201,000000,34.39,34.69,32.76,33.89,87500,0
+GDEN.US,D,20171204,000000,34.38,34.75,33.21,33.51,75798,0
+GDEN.US,D,20171205,000000,33.52,34.2,33.19,33.52,44132,0
+GDEN.US,D,20171206,000000,33.4,33.652,33.01,33.2,47480,0
+GDEN.US,D,20171207,000000,33.19,33.46,32.51,32.75,75901,0
+GDEN.US,D,20171208,000000,32.95,33.76,32.75,33.2,82439,0
+GDEN.US,D,20171211,000000,33.33,33.45,32.935,33.22,100366,0
+GDEN.US,D,20171212,000000,33.3,33.8417,32.575,32.74,95271,0
+GDEN.US,D,20171213,000000,32.74,32.95,32.26,32.63,110078,0
+GDEN.US,D,20171214,000000,32.77,32.77,31.69,31.82,98064,0
+GDEN.US,D,20171215,000000,31.81,32.46,31.8,32.16,170270,0
+GDEN.US,D,20171218,000000,32.48,33.07,32.44,33.07,87815,0
+GDEN.US,D,20171219,000000,33.19,33.8601,33.07,33.4,98451,0
+GDEN.US,D,20171220,000000,33.39,34.06,33.21,33.68,67924,0
+GDEN.US,D,20171221,000000,33.84,34.05,33.46,33.95,71252,0
+GDEN.US,D,20171222,000000,33.84,33.88,33.33,33.6,60611,0
+GDEN.US,D,20171226,000000,33.59,33.59,33.12,33.39,66400,0
+GDEN.US,D,20171227,000000,33.27,33.52,33.21,33.42,43205,0
+GDEN.US,D,20171228,000000,33.45,33.78,33.11,33.16,46996,0
+GDEN.US,D,20171229,000000,33.2,33.374,32.44,32.65,50188,0
+GDEN.US,D,20180102,000000,32.64,32.64,31.47,32.21,170551,0
+GDEN.US,D,20180103,000000,32.15,32.54,31.11,31.2,100495,0
+GDEN.US,D,20180104,000000,31.62,32.27,31.28,32.18,100917,0
+GDEN.US,D,20180105,000000,32.27,33.4809,32.19,32.9,95000,0
+GDEN.US,D,20180108,000000,32.97,32.97,31.3135,32.56,40594,0
+GDEN.US,D,20180109,000000,32.58,33.17,32.05,32.15,28110,0
+GDEN.US,D,20180110,000000,32.12,32.27,31.6585,32.06,24851,0
+GDEN.US,D,20180111,000000,32.17,32.48,32.17,32.17,67662,0
+GDEN.US,D,20180112,000000,32.11,32.36,31.79,32.18,44573,0
+GDEN.US,D,20180116,000000,32.44,32.57,31.63,31.7,49248,0
+GDEN.US,D,20180117,000000,30.76,30.76,28.01,28.81,310400,0
+GDEN.US,D,20180118,000000,28.51,29.26,27.73,28.21,392106,0
+GDEN.US,D,20180119,000000,28.55,29.25,28.22,28.59,3203661,0
+GDEN.US,D,20180122,000000,28.68,29.47,28.65,29.4,484472,0
+GDEN.US,D,20180123,000000,29.5,30.41,29.4,29.69,424748,0
+GDEN.US,D,20180124,000000,29.75,30.41,29.66,30.23,382259,0
+GDEN.US,D,20180125,000000,30.24,31.42,29.97,30.75,352450,0
+GDEN.US,D,20180126,000000,30.82,30.98,29.82,29.82,217659,0
+GDEN.US,D,20180129,000000,29.26,30.17,28.96,30,214674,0
+GDEN.US,D,20180130,000000,29.91,31.13,29.09,30.77,275732,0
+GDEN.US,D,20180131,000000,30.84,31.68,30.84,31.32,171844,0
+GDEN.US,D,20180201,000000,31.31,32.21,31.1244,31.73,310930,0
+GDEN.US,D,20180202,000000,31.67,32,31.04,31.36,310452,0
+GDEN.US,D,20180205,000000,31.05,31.22,29.43,29.85,199266,0
+GDEN.US,D,20180206,000000,29.06,30.33,28.97,30.04,216465,0
+GDEN.US,D,20180207,000000,29.9,31.39,29.9,30.73,227570,0
+GDEN.US,D,20180208,000000,30.72,30.945,30.05,30.5,425884,0
+GDEN.US,D,20180209,000000,30.56,30.56,26.97,28.95,590993,0
+GDEN.US,D,20180212,000000,29.05,29.59,28.07,28.44,279578,0
+GDEN.US,D,20180213,000000,28.3,28.78,27.9053,28.48,171553,0
+GDEN.US,D,20180214,000000,28.4,29.1624,28.19,28.91,148550,0
+GDEN.US,D,20180215,000000,29.04,29.095,28.17,28.82,155148,0
+GDEN.US,D,20180216,000000,28.9,29.32,28.47,28.7,249051,0
+GDEN.US,D,20180220,000000,28.51,29.505,28.07,29.43,223069,0
+GDEN.US,D,20180221,000000,29,29.66,28.32,28.75,205839,0
+GDEN.US,D,20180222,000000,28.7,28.86,28.19,28.27,90903,0
+GDEN.US,D,20180223,000000,28.18,28.63,28.05,28.42,121406,0
+GDEN.US,D,20180226,000000,28.58,28.94,28.38,28.91,123088,0
+GDEN.US,D,20180227,000000,29.06,29.75,28.6925,28.97,440312,0
+GDEN.US,D,20180228,000000,28.94,29.01,27.86,27.89,242231,0
+GDEN.US,D,20180301,000000,27.84,28.52,27.46,28.21,180427,0
+GDEN.US,D,20180302,000000,28,28.42,27.45,28.25,205000,0
+GDEN.US,D,20180305,000000,28.09,28.34,27.33,27.58,198567,0
+GDEN.US,D,20180306,000000,27.54,28.5,27.3644,28.27,197883,0
+GDEN.US,D,20180307,000000,28.08,28.31,27.53,27.81,159567,0
+GDEN.US,D,20180308,000000,27.98,28.54,27.73,28.28,148525,0
+GDEN.US,D,20180309,000000,28.41,29.2,28.05,28.34,162537,0
+GDEN.US,D,20180312,000000,28.48,29.4616,27.8,28.36,173356,0
+GDEN.US,D,20180313,000000,28.56,29.17,27.89,28.88,119271,0
+GDEN.US,D,20180314,000000,29.41,29.42,28.61,28.72,310344,0
+GDEN.US,D,20180315,000000,28.91,29.535,28.59,29.21,386204,0
+GDEN.US,D,20180316,000000,28,29.4988,27.95,28.43,1741160,0
+GDEN.US,D,20180319,000000,28.35,28.62,26.385,26.45,689517,0
+GDEN.US,D,20180320,000000,26.38,26.45,24.5711,25.52,889356,0
+GDEN.US,D,20180321,000000,25.37,25.98,24.79,25.33,546423,0
+GDEN.US,D,20180322,000000,25.17,25.33,23.09,24.23,1088724,0
+GDEN.US,D,20180323,000000,24.16,24.375,23,23.56,545177,0
+GDEN.US,D,20180326,000000,23.76,25.13,22.78,24.07,519581,0
+GDEN.US,D,20180327,000000,24.11,24.31,23.755,23.84,490486,0
+GDEN.US,D,20180328,000000,23.79,23.9,23.0085,23.35,607396,0
+GDEN.US,D,20180329,000000,23.39,23.4,22.55,23.23,690965,0
+GDEN.US,D,20180402,000000,23.19,23.6,22.68,22.79,211955,0
+GDEN.US,D,20180403,000000,22.92,23.51,22.65,23.4,285099,0
+GDEN.US,D,20180404,000000,23.1,24.13,22.9,24.09,367072,0
+GDEN.US,D,20180405,000000,24.23,25.11,23.76,25.06,407781,0
+GDEN.US,D,20180406,000000,24.95,25.45,24.4,24.58,335855,0
+GDEN.US,D,20180409,000000,24.71,24.71,23.9,24.15,308451,0
+GDEN.US,D,20180410,000000,24.35,24.66,23.98,24.16,224823,0
+GDEN.US,D,20180411,000000,23.42,24.3,23.345,23.42,203082,0
+GDEN.US,D,20180412,000000,23.62,24.11,23.61,23.72,173739,0
+GDEN.US,D,20180413,000000,24.04,24.04,23.05,23.12,184328,0
+GDEN.US,D,20180416,000000,23.25,24.26,23.23,24.14,335188,0
+GDEN.US,D,20180417,000000,24.41,25.26,24.14,25.15,368591,0
+GDEN.US,D,20180418,000000,25.19,25.97,25.02,25.32,251125,0
+GDEN.US,D,20180419,000000,25.21,25.53,25.075,25.24,210917,0
+GDEN.US,D,20180420,000000,25.16,26.69,24.8196,26.09,726400,0
+GDEN.US,D,20180423,000000,26.31,26.3814,25.15,25.75,280677,0
+GDEN.US,D,20180424,000000,26.03,26.797,25.56,25.8,186209,0
+GDEN.US,D,20180425,000000,25.83,26.12,25.51,25.565,143608,0
+GDEN.US,D,20180426,000000,25.8,26.53,25.7,26.05,229066,0
+GDEN.US,D,20180427,000000,26.2,26.6,25.65,26.32,204126,0
+GDEN.US,D,20180430,000000,26.62,27.75,25.78,26.75,459085,0
+GDEN.US,D,20180501,000000,26.72,27.285,26.4801,26.8,306668,0
+GDEN.US,D,20180502,000000,26.58,27.75,26.58,27.65,541979,0
+GDEN.US,D,20180503,000000,27.64,27.64,26.64,27.15,219268,0
+GDEN.US,D,20180504,000000,27.16,27.495,26.69,26.82,376604,0
+GDEN.US,D,20180507,000000,26.99,28.15,26.99,28.02,231317,0
+GDEN.US,D,20180508,000000,27.99,28.11,27.47,27.6,185857,0
+GDEN.US,D,20180509,000000,27.61,28.19,27.51,27.61,354033,0
+GDEN.US,D,20180510,000000,27.52,29.97,26.8937,29,714271,0
+GDEN.US,D,20180511,000000,29.09,29.71,27.392,28.65,364583,0
+GDEN.US,D,20180514,000000,28.63,29.47,28.33,28.84,331153,0
+GDEN.US,D,20180515,000000,28.71,29.88,27.51,29.79,294674,0
+GDEN.US,D,20180516,000000,29.7,30.23,29.15,30.14,307637,0
+GDEN.US,D,20180517,000000,30.14,30.64,29.776,30.59,336127,0
+GDEN.US,D,20180518,000000,30.6,31.05,30.28,30.9,291590,0
+GDEN.US,D,20180521,000000,31.13,31.28,30.8,30.97,164429,0
+GDEN.US,D,20180522,000000,31.12,31.12,30,30.31,149393,0
+GDEN.US,D,20180523,000000,30.01,30.74,29.45,30.49,149546,0
+GDEN.US,D,20180524,000000,30.34,30.71,29.73,30.44,194495,0
+GDEN.US,D,20180525,000000,30.26,30.77,30.09,30.12,122244,0
+GDEN.US,D,20180529,000000,29.73,30.0099,29.18,29.68,305896,0
+GDEN.US,D,20180530,000000,29.93,30.67,29.87,30.1,300778,0
+GDEN.US,D,20180531,000000,29.97,30.74,29.58,30.52,555648,0
+GDEN.US,D,20180601,000000,30.81,31.29,30.0101,31.07,245257,0
+GDEN.US,D,20180604,000000,31.1,31.56,30.78,31.32,150062,0
+GDEN.US,D,20180605,000000,31.29,31.99,30.66,31.42,263669,0
+GDEN.US,D,20180606,000000,31.42,31.8212,31.175,31.46,195762,0
+GDEN.US,D,20180607,000000,31.49,31.53,30.59,30.81,172089,0
+GDEN.US,D,20180608,000000,30.72,31.32,30.18,30.19,273816,0
+GDEN.US,D,20180611,000000,30.2,30.83,29.29,29.73,241188,0
+GDEN.US,D,20180612,000000,29.78,30.47,29.76,30.1,144548,0
+GDEN.US,D,20180613,000000,30.23,30.57,29.4,29.74,226924,0
+GDEN.US,D,20180614,000000,29.74,30.33,29.2193,30.14,183091,0
+GDEN.US,D,20180615,000000,30.03,30.21,29.63,30.17,209152,0
+GDEN.US,D,20180618,000000,30.03,31.4,29.1501,31.23,301119,0
+GDEN.US,D,20180619,000000,31.04,31.25,30.2,30.9,213219,0
+GDEN.US,D,20180620,000000,30.99,31.42,29.451,29.58,293327,0
+GDEN.US,D,20180621,000000,29.72,30.46,29.44,29.61,417339,0
+GDEN.US,D,20180622,000000,29.74,29.8,28.56,28.69,723471,0
+GDEN.US,D,20180625,000000,28.52,29.07,27.72,27.94,379474,0
+GDEN.US,D,20180626,000000,27.95,28.46,27.43,28.24,273194,0
+GDEN.US,D,20180627,000000,28.24,28.35,27.07,27.15,398011,0
+GDEN.US,D,20180628,000000,27.07,27.49,26.44,27.11,342418,0
+GDEN.US,D,20180629,000000,27.05,27.895,26.72,26.99,239349,0
+GDEN.US,D,20180702,000000,26.86,27.095,26.38,26.67,226058,0
+GDEN.US,D,20180703,000000,26.85,27.36,26.48,26.9,282876,0
+GDEN.US,D,20180705,000000,27.12,28.27,26.62,28.17,606775,0
+GDEN.US,D,20180706,000000,28.24,28.8,27.94,28.21,709023,0
+GDEN.US,D,20180709,000000,28.51,29.07,28.25,28.63,676921,0
+GDEN.US,D,20180710,000000,28.77,29.21,27.91,28.27,297021,0
+GDEN.US,D,20180711,000000,28.14,29.28,27.81,28.98,667550,0
+GDEN.US,D,20180712,000000,28.95,29.27,28.69,28.99,321400,0
+GDEN.US,D,20180713,000000,28.99,29.43,28.67,29.35,183928,0
+GDEN.US,D,20180716,000000,29.65,31.56,29.65,31.28,1083524,0
+GDEN.US,D,20180717,000000,31.16,33.82,31.16,33.15,746648,0
+GDEN.US,D,20180718,000000,33.1,33.93,32.615,33.83,632226,0
+GDEN.US,D,20180719,000000,33.8,34.45,33.67,34.15,263048,0
+GDEN.US,D,20180720,000000,34.24,34.37,33.74,34.01,194709,0
+GDEN.US,D,20180723,000000,34.06,34.17,33.66,33.92,191222,0
+GDEN.US,D,20180724,000000,34.02,34.18,32.76,33.03,221490,0
+GDEN.US,D,20180725,000000,33.12,33.4278,32.7,33.1,187579,0
+GDEN.US,D,20180726,000000,33.11,33.12,32.12,32.16,248263,0
+GDEN.US,D,20180727,000000,32.34,32.67,30.75,31.28,308648,0
+GDEN.US,D,20180730,000000,31.16,31.489,29.951,30.52,292431,0
+GDEN.US,D,20180731,000000,30.51,31.425,30.181,31.13,189191,0
+GDEN.US,D,20180801,000000,31.04,31.04,29.13,29.8,416956,0
+GDEN.US,D,20180802,000000,29.69,29.745,28.5,28.89,363742,0
+GDEN.US,D,20180803,000000,28.89,29.46,28.29,29,353876,0
+GDEN.US,D,20180806,000000,28.94,29.46,28.51,29.15,301089,0
+GDEN.US,D,20180807,000000,29.26,29.67,28.53,28.58,208436,0
+GDEN.US,D,20180808,000000,28.59,28.94,28.12,28.51,300056,0
+GDEN.US,D,20180809,000000,28.57,28.64,25.5701,25.69,1020298,0
+GDEN.US,D,20180810,000000,25.69,26.65,25.1412,25.97,416859,0
+GDEN.US,D,20180813,000000,25.93,26.08,25.24,25.95,344222,0
+GDEN.US,D,20180814,000000,26.03,26.7,25.86,26.44,334050,0
+GDEN.US,D,20180815,000000,26.38,26.69,26.17,26.43,232783,0
+GDEN.US,D,20180816,000000,26.43,27.45,26.225,27.33,323928,0
+GDEN.US,D,20180817,000000,27.16,27.27,26.55,26.61,201400,0
+GDEN.US,D,20180820,000000,26.65,27.63,26.57,27.48,239602,0
+GDEN.US,D,20180821,000000,27.57,28.58,27.57,27.8,262347,0
+GDEN.US,D,20180822,000000,27.85,28.4995,27.62,27.83,240366,0
+GDEN.US,D,20180823,000000,27.92,29.13,27.76,29.09,258789,0
+GDEN.US,D,20180824,000000,29.18,29.72,29.07,29.11,192017,0
+GDEN.US,D,20180827,000000,29.13,29.63,28.24,28.5,315504,0
+GDEN.US,D,20180828,000000,28.51,29.1,27.99,28.85,234575,0
+GDEN.US,D,20180829,000000,28.94,29.34,28.57,29.01,160783,0
+GDEN.US,D,20180830,000000,28.98,28.98,28.21,28.47,291375,0
+GDEN.US,D,20180831,000000,28.27,29.21,28.01,29.01,299779,0
+GDEN.US,D,20180904,000000,28.91,29.26,27.5,27.56,397382,0
+GDEN.US,D,20180905,000000,27.53,27.53,26.04,26.99,587967,0
+GDEN.US,D,20180906,000000,26.96,27.3156,24.69,24.83,403880,0
+GDEN.US,D,20180907,000000,24.7,24.99,23.47,24.21,906335,0
+GDEN.US,D,20180910,000000,24.23,24.27,23.02,23.59,458653,0
+GDEN.US,D,20180911,000000,23.49,25.31,23.49,25.29,501759,0
+GDEN.US,D,20180912,000000,25.16,26.7,25.09,26.49,812733,0
+GDEN.US,D,20180913,000000,26.2,27.38,26.15,26.29,398902,0
+GDEN.US,D,20180914,000000,26.26,26.67,25.41,26.5,382034,0
+GDEN.US,D,20180917,000000,26.49,26.81,26.23,26.43,160704,0
+GDEN.US,D,20180918,000000,26.41,27.29,25.8124,26.97,290599,0
+GDEN.US,D,20180919,000000,26.93,27.34,26.54,26.81,174432,0
+GDEN.US,D,20180920,000000,26.99,27.75,24.445,24.73,577505,0
+GDEN.US,D,20180921,000000,24.75,25.059,22.6,23.3,1074025,0
+GDEN.US,D,20180924,000000,23.16,23.52,22.25,23.02,487157,0
+GDEN.US,D,20180925,000000,22.95,23.89,22.95,23.4,237711,0
+GDEN.US,D,20180926,000000,23.45,23.74,22.88,22.9,335120,0
+GDEN.US,D,20180927,000000,22.78,23.95,22.43,23.7,279773,0
+GDEN.US,D,20180928,000000,23.65,24.89,23.58,24.01,347880,0
+GDEN.US,D,20181001,000000,24.03,25.205,23.73,24.74,448082,0
+GDEN.US,D,20181002,000000,24.66,25.04,23.72,24.69,397492,0
+GDEN.US,D,20181003,000000,24.74,25.65,24.15,25.5,350893,0
+GDEN.US,D,20181004,000000,25.38,25.87,24.9,25.53,315357,0
+GDEN.US,D,20181005,000000,26.21,27,23.85,24.02,645109,0
+GDEN.US,D,20181008,000000,24.01,24.2913,22.55,23.08,472076,0
+GDEN.US,D,20181009,000000,23.17,23.6443,22.72,23.19,265573,0
+GDEN.US,D,20181010,000000,23.04,23.41,22.23,22.27,304277,0
+GDEN.US,D,20181011,000000,22.26,23.14,22.13,22.21,522406,0
+GDEN.US,D,20181012,000000,22.5,22.96,21.4801,22.08,386117,0
+GDEN.US,D,20181015,000000,21.96,21.96,21.06,21.28,479261,0
+GDEN.US,D,20181016,000000,21.37,21.75,21.06,21.67,220270,0
+GDEN.US,D,20181017,000000,21.61,22.39,21.09,22.11,218492,0
+GDEN.US,D,20181018,000000,21.97,22.25,21.57,21.6,209609,0
+GDEN.US,D,20181019,000000,21.7,21.86,20.84,20.91,220817,0
+GDEN.US,D,20181022,000000,20.92,21.1,18.73,18.83,556740,0
+GDEN.US,D,20181023,000000,18.62,18.76,17.44,17.79,429094,0
+GDEN.US,D,20181024,000000,17.65,18.32,17.65,18.02,366184,0
+GDEN.US,D,20181025,000000,18.08,18.98,18.08,18.97,273363,0
+GDEN.US,D,20181026,000000,18.76,19.145,18.21,18.55,515144,0
+GDEN.US,D,20181029,000000,18.8,19.15,16.34,17.06,550196,0
+GDEN.US,D,20181030,000000,16.95,17.9,16.6931,17.82,293982,0
+GDEN.US,D,20181031,000000,18.03,18.53,17.94,18.17,342104,0
+GDEN.US,D,20181101,000000,18.22,19.65,17.84,19.27,281043,0
+GDEN.US,D,20181102,000000,19.3,20.711,18.16,18.63,279995,0
+GDEN.US,D,20181105,000000,18.61,18.64,17.58,17.61,206748,0
+GDEN.US,D,20181106,000000,17.51,17.78,16.91,17.43,222734,0
+GDEN.US,D,20181107,000000,17.51,17.72,17.04,17.3,304469,0
+GDEN.US,D,20181108,000000,17.28,18.06,16.93,17.69,797856,0
+GDEN.US,D,20181109,000000,17.35,17.66,13.25,14.44,1971722,0
+GDEN.US,D,20181112,000000,14.45,15.29,14.39,14.765,1105870,0
+GDEN.US,D,20181113,000000,14.69,15.1,13.7,14.32,734650,0
+GDEN.US,D,20181114,000000,14.81,15.86,14.76,14.9,644519,0
+GDEN.US,D,20181115,000000,15.04,15.56,14.66,15.45,349008,0
+GDEN.US,D,20181116,000000,15.1,16.12,15.1,16.03,427562,0
+GDEN.US,D,20181119,000000,16,16.16,14.97,15.04,727654,0
+GDEN.US,D,20181120,000000,15.1,15.26,14.22,14.94,702753,0
+GDEN.US,D,20181121,000000,15.1,15.64,14.91,15.18,476791,0
+GDEN.US,D,20181123,000000,15.04,15.91,15.04,15.31,191347,0
+GDEN.US,D,20181126,000000,15.46,16.3088,15.46,15.91,608458,0
+GDEN.US,D,20181127,000000,15.72,16.41,15.5644,16.4,319366,0
+GDEN.US,D,20181128,000000,16.49,17.69,16.13,17.64,393134,0
+GDEN.US,D,20181129,000000,17.85,18.63,17.665,18.24,685940,0
+GDEN.US,D,20181130,000000,18.06,18.36,17.32,18.09,561988,0
+GDEN.US,D,20181203,000000,18.38,18.73,17.81,18.41,413309,0
+GDEN.US,D,20181204,000000,18.39,18.39,17.39,17.65,421178,0
+GDEN.US,D,20181206,000000,17.36,18.26,16.88,18.19,369328,0
+GDEN.US,D,20181207,000000,18.21,18.485,17.35,17.52,368963,0
+GDEN.US,D,20181210,000000,17.5,17.86,16.62,17.48,212068,0
+GDEN.US,D,20181211,000000,17.8,18.06,17.03,17.13,193504,0
+GDEN.US,D,20181212,000000,17.5,18.46,17.4748,17.96,204483,0
+GDEN.US,D,20181213,000000,17.99,18,16.7,16.81,284705,0
+GDEN.US,D,20181214,000000,16.7,17.4175,16.39,16.92,201344,0
+GDEN.US,D,20181217,000000,16.86,17.24,16.22,16.42,197802,0
+GDEN.US,D,20181218,000000,16.52,17.38,15.74,16.2,219327,0
+GDEN.US,D,20181219,000000,16.22,16.92,15.75,15.9,240635,0
+GDEN.US,D,20181220,000000,15.95,16.31,14.69,14.95,374596,0
+GDEN.US,D,20181221,000000,14.94,15.11,13.91,14.05,507326,0
+GDEN.US,D,20181224,000000,14.08,14.37,13.49,13.73,183894,0
+GDEN.US,D,20181226,000000,13.93,15.56,13.82,15.49,185920,0
+GDEN.US,D,20181227,000000,15.01,15.47,14.53,15.47,186101,0
+GDEN.US,D,20181228,000000,15.47,16.07,14.05,15.82,156262,0
+GDEN.US,D,20181231,000000,15.84,16.21,15.36,16.02,186347,0
+GDEN.US,D,20190102,000000,15.68,16.97,15.48,16.68,185662,0
+GDEN.US,D,20190103,000000,16.47,17.05,15.96,16.7,247608,0
+GDEN.US,D,20190104,000000,16.83,17.97,16.28,17.58,259906,0
+GDEN.US,D,20190107,000000,17.61,18.42,17.3,18.32,201296,0
+GDEN.US,D,20190108,000000,18.59,19,18.27,18.48,234576,0
+GDEN.US,D,20190109,000000,18.6,18.66,18.07,18.46,158609,0
+GDEN.US,D,20190110,000000,18.4,18.9,17.96,18.58,99007,0
+GDEN.US,D,20190111,000000,18.46,18.77,18.24,18.5,343167,0
+GDEN.US,D,20190114,000000,18.4,18.54,17.84,18.23,177222,0
+GDEN.US,D,20190115,000000,18.24,18.74,17.53,18.26,225319,0
+GDEN.US,D,20190116,000000,18.28,19.38,18.24,19.27,258497,0
+GDEN.US,D,20190117,000000,19.03,20.32,19.03,20.03,318804,0
+GDEN.US,D,20190118,000000,20.05,20.42,19.8,20.05,226201,0
+GDEN.US,D,20190122,000000,19.99,19.99,18.59,18.6,293737,0
+GDEN.US,D,20190123,000000,18.62,18.86,17.98,18.18,224173,0
+GDEN.US,D,20190124,000000,18.1,19.027,18.0444,18.4,174294,0
+GDEN.US,D,20190125,000000,18.52,19.19,18.33,18.42,187233,0
+GDEN.US,D,20190128,000000,18.41,18.69,17.81,18.08,276154,0
+GDEN.US,D,20190129,000000,18.25,18.705,18.04,18.32,165105,0
+GDEN.US,D,20190130,000000,18.57,18.82,18.38,18.53,124991,0
+GDEN.US,D,20190131,000000,18.68,18.8,18.45,18.7,145568,0
+GDEN.US,D,20190201,000000,18.81,19.67,18.54,19.61,154702,0
+GDEN.US,D,20190204,000000,19.57,19.665,18.96,18.97,126761,0
+GDEN.US,D,20190205,000000,19.01,19.35,18.51,19.28,117253,0
+GDEN.US,D,20190206,000000,19.27,19.3439,18.58,18.6,86920,0
+GDEN.US,D,20190207,000000,18.47,18.53,17.92,18.02,82814,0
+GDEN.US,D,20190208,000000,18.01,18.01,16.25,17.02,416160,0
+GDEN.US,D,20190211,000000,17.08,18.34,17.02,18,197921,0
+GDEN.US,D,20190212,000000,18.03,18.41,17.97,18.15,73616,0
+GDEN.US,D,20190213,000000,18.21,18.78,18.01,18.11,112796,0
+GDEN.US,D,20190214,000000,17.92,18.01,17.23,17.77,93410,0
+GDEN.US,D,20190215,000000,17.9,18.3,17.5,18.14,90482,0
+GDEN.US,D,20190219,000000,18.19,18.54,18.05,18.28,227419,0
+GDEN.US,D,20190220,000000,18.23,18.37,17.92,18.03,136919,0
+GDEN.US,D,20190221,000000,18.05,18.24,17.485,17.96,72108,0
+GDEN.US,D,20190222,000000,18.08,19.06,18.08,19.03,115510,0
+GDEN.US,D,20190225,000000,19.1,19.4,18.58,18.58,78209,0
+GDEN.US,D,20190226,000000,18.49,18.82,18.26,18.51,89552,0
+GDEN.US,D,20190227,000000,18.4,18.76,17.76,17.86,57904,0
+GDEN.US,D,20190228,000000,17.82,18.39,17.54,18.22,116030,0
+GDEN.US,D,20190301,000000,18.53,18.56,17.8,17.87,139465,0
+GDEN.US,D,20190304,000000,17.92,18.1,17.52,18,106341,0
+GDEN.US,D,20190305,000000,18,18.66,17.3,17.35,83389,0
+GDEN.US,D,20190306,000000,17.36,17.73,16.99,17.24,172025,0
+GDEN.US,D,20190307,000000,17.19,17.42,16.52,17.31,119176,0
+GDEN.US,D,20190308,000000,17.19,17.4,16.84,17.35,91775,0
+GDEN.US,D,20190311,000000,17.42,17.82,17.42,17.58,96618,0
+GDEN.US,D,20190312,000000,17.6,17.79,17.31,17.54,60699,0
+GDEN.US,D,20190313,000000,17.62,17.74,17.08,17.09,66447,0
+GDEN.US,D,20190314,000000,16.93,17.11,16.3,16.45,277422,0
+GDEN.US,D,20190315,000000,16.06,16.06,13,13,2266977,0
+GDEN.US,D,20190318,000000,13.26,14.6798,13.25,14.13,494079,0
+GDEN.US,D,20190319,000000,14.19,15.49,14.1459,14.91,540806,0
+GDEN.US,D,20190320,000000,14.91,15.91,14.91,15.79,386647,0
+GDEN.US,D,20190321,000000,15.78,16.19,15.37,15.45,232549,0
+GDEN.US,D,20190322,000000,15.36,15.36,14.66,14.86,144186,0
+GDEN.US,D,20190325,000000,14.85,14.96,14.46,14.6,122619,0
+GDEN.US,D,20190326,000000,14.3,14.8325,13.71,14.3,299361,0
+GDEN.US,D,20190327,000000,14.37,14.37,13.92,14,184685,0
+GDEN.US,D,20190328,000000,14,14.39,13.91,14.35,170417,0
+GDEN.US,D,20190329,000000,14.41,14.66,14.11,14.16,112009,0
+GDEN.US,D,20190401,000000,14.41,15,14.2,14.9,176854,0
+GDEN.US,D,20190402,000000,14.94,15.73,14.67,15.58,279823,0
+GDEN.US,D,20190403,000000,15.81,15.85,15.405,15.56,113239,0
+GDEN.US,D,20190404,000000,15.52,16.14,15.52,15.83,97962,0
+GDEN.US,D,20190405,000000,15.87,16.54,15.87,16.52,179111,0
+GDEN.US,D,20190408,000000,16.48,16.48,15.8,16.09,83559,0
+GDEN.US,D,20190409,000000,15.94,15.98,15.5901,15.64,72536,0
+GDEN.US,D,20190410,000000,15.61,16.35,15.61,15.99,143971,0
+GDEN.US,D,20190411,000000,16.12,16.26,15.886,15.95,65327,0
+GDEN.US,D,20190412,000000,16.07,16.35,15.89,16.33,84930,0
+GDEN.US,D,20190415,000000,16.35,16.35,15.56,15.93,102533,0
+GDEN.US,D,20190416,000000,15.97,16.15,15.74,16.03,128380,0
+GDEN.US,D,20190417,000000,16.12,16.425,15.92,16.23,88209,0
+GDEN.US,D,20190418,000000,16.15,16.37,15.93,16.33,113615,0
+GDEN.US,D,20190422,000000,16.34,16.38,15.8,16.14,148078,0
+GDEN.US,D,20190423,000000,16.07,16.33,15.9,16.11,64228,0
+GDEN.US,D,20190424,000000,15.98,16.23,15.93,16.01,52792,0
+GDEN.US,D,20190425,000000,16.02,16.27,15.59,15.93,42839,0
+GDEN.US,D,20190426,000000,16.1,16.25,15.9224,16.25,153624,0
+GDEN.US,D,20190429,000000,16.28,16.57,16.04,16.28,140650,0
+GDEN.US,D,20190430,000000,16.29,16.36,15.605,15.73,132987,0
+GDEN.US,D,20190501,000000,15.82,16.05,15.07,15.15,112587,0
+GDEN.US,D,20190502,000000,15.13,15.51,14.71,15.01,124420,0
+GDEN.US,D,20190503,000000,15.14,15.49,15.14,15.27,82094,0
+GDEN.US,D,20190506,000000,14.92,15.21,14.84,14.9,106791,0
+GDEN.US,D,20190507,000000,14.73,14.91,14.25,14.41,147883,0
+GDEN.US,D,20190508,000000,14.43,14.84,14.35,14.38,113527,0
+GDEN.US,D,20190509,000000,14.22,14.81,13.97,14.49,319786,0
+GDEN.US,D,20190510,000000,14.46,15.4,14.19,14.7,142293,0
+GDEN.US,D,20190513,000000,14.25,14.38,13.75,14.02,161641,0
+GDEN.US,D,20190514,000000,14.09,14.2,13.7,14.02,112741,0
+GDEN.US,D,20190515,000000,13.92,14.105,13.77,13.94,177970,0
+GDEN.US,D,20190516,000000,13.91,14.27,13.71,13.98,93387,0
+GDEN.US,D,20190517,000000,13.85,14.09,13.75,13.75,130634,0
+GDEN.US,D,20190520,000000,13.64,13.64,13.16,13.55,122285,0
+GDEN.US,D,20190521,000000,13.6,13.79,13.39,13.74,134664,0
+GDEN.US,D,20190522,000000,13.67,13.85,13.5922,13.82,76895,0
+GDEN.US,D,20190523,000000,13.64,13.67,13.37,13.57,107866,0
+GDEN.US,D,20190524,000000,13.66,13.8,13.26,13.33,119419,0
+GDEN.US,D,20190528,000000,13.38,13.51,12.9499,13.01,146174,0
+GDEN.US,D,20190529,000000,12.88,13.09,12.66,12.98,105297,0
+GDEN.US,D,20190530,000000,12.98,13.28,12.95,13.04,100160,0
+GDEN.US,D,20190531,000000,12.91,12.96,12.71,12.9,67166,0
+GDEN.US,D,20190603,000000,12.93,12.93,12.459,12.55,124699,0
+GDEN.US,D,20190604,000000,12.7,13.42,12.47,13.4,110908,0
+GDEN.US,D,20190605,000000,13.32,13.53,12.82,13.04,78377,0
+GDEN.US,D,20190606,000000,13.13,13.19,12.51,12.8,67771,0
+GDEN.US,D,20190607,000000,12.94,13.66,12.89,13.63,124249,0
+GDEN.US,D,20190610,000000,13.72,14.14,13.52,13.58,84266,0
+GDEN.US,D,20190611,000000,13.9,14.13,13.66,13.89,89365,0
+GDEN.US,D,20190612,000000,13.83,14.07,13.29,13.56,111486,0
+GDEN.US,D,20190613,000000,13.8,14.46,13.7766,14.29,98595,0
+GDEN.US,D,20190614,000000,14.33,14.49,13.82,13.82,75879,0
+GDEN.US,D,20190617,000000,13.85,14.23,13.67,14.17,135932,0
+GDEN.US,D,20190618,000000,14.16,14.52,14.13,14.28,90922,0
+GDEN.US,D,20190619,000000,14.24,14.24,13.82,13.88,79335,0
+GDEN.US,D,20190620,000000,14.08,14.33,13.9,13.9,108509,0
+GDEN.US,D,20190621,000000,13.79,13.8967,13.46,13.68,100830,0
+GDEN.US,D,20190624,000000,13.77,13.87,13.42,13.52,116207,0
+GDEN.US,D,20190625,000000,13.52,13.63,13.32,13.47,100165,0
+GDEN.US,D,20190626,000000,13.56,13.68,13.53,13.55,75529,0
+GDEN.US,D,20190627,000000,13.63,13.94,13.53,13.94,145636,0
+GDEN.US,D,20190628,000000,13.89,14.08,13.79,14,445952,0
+GDEN.US,D,20190701,000000,14.33,14.52,13.71,13.78,115798,0
+GDEN.US,D,20190702,000000,13.73,14.16,13.52,14.15,101314,0
+GDEN.US,D,20190703,000000,14.15,14.35,13.92,14.19,103995,0
+GDEN.US,D,20190705,000000,14.15,14.615,14.04,14.49,59161,0
+GDEN.US,D,20190708,000000,14.41,14.65,14.31,14.4,63721,0
+GDEN.US,D,20190709,000000,14.27,14.54,14.14,14.51,116585,0
+GDEN.US,D,20190710,000000,14.53,14.7,14.135,14.5,175714,0
+GDEN.US,D,20190711,000000,14.38,14.48,14.12,14.29,166844,0
+GDEN.US,D,20190712,000000,14.27,14.78,14.26,14.66,132414,0
+GDEN.US,D,20190715,000000,14.64,15.07,14.63,14.75,155397,0
+GDEN.US,D,20190716,000000,14.75,15.28,14.75,15.04,163271,0
+GDEN.US,D,20190717,000000,15,15.05,14.59,14.6,206301,0
+GDEN.US,D,20190718,000000,14.47,14.6,14.23,14.32,81173,0
+GDEN.US,D,20190719,000000,14.3,14.33,14.06,14.15,87470,0
+GDEN.US,D,20190722,000000,14.19,14.31,13.95,14.09,95586,0
+GDEN.US,D,20190723,000000,14.11,14.32,14.01,14.27,94864,0
+GDEN.US,D,20190724,000000,14.18,14.6,14.15,14.46,134479,0
+GDEN.US,D,20190725,000000,14.44,14.52,14.07,14.19,95548,0
+GDEN.US,D,20190726,000000,14.25,14.63,14.12,14.52,89339,0
+GDEN.US,D,20190729,000000,14.49,14.695,14.32,14.49,86041,0
+GDEN.US,D,20190730,000000,14.38,14.6,14.08,14.49,89905,0
+GDEN.US,D,20190731,000000,14.47,14.51,13.97,14.02,114162,0
+GDEN.US,D,20190801,000000,14.14,14.33,13.85,13.9,149724,0
+GDEN.US,D,20190802,000000,13.79,13.79,13.45,13.73,75176,0
+GDEN.US,D,20190805,000000,13.37,13.45,13.01,13.37,100814,0
+GDEN.US,D,20190806,000000,13.61,13.65,13.06,13.29,72119,0
+GDEN.US,D,20190807,000000,13.52,13.52,12.71,13.09,180135,0
+GDEN.US,D,20190808,000000,13.1,13.86,13.1,13.65,191300,0
+GDEN.US,D,20190809,000000,13.71,14.175,13.44,13.95,370854,0
+GDEN.US,D,20190812,000000,13.81,13.93,13.22,13.26,78513,0
+GDEN.US,D,20190813,000000,13.3,13.45,13,13.26,117159,0
+GDEN.US,D,20190814,000000,13,13.2,12.525,12.67,172215,0
+GDEN.US,D,20190815,000000,12.715,12.81,12.32,12.56,104549,0
+GDEN.US,D,20190816,000000,12.66,13.16,12.45,13.12,75320,0
+GDEN.US,D,20190819,000000,13.3,13.8,13.29,13.61,75624,0
+GDEN.US,D,20190820,000000,13.49,13.84,13.315,13.73,54725,0
+GDEN.US,D,20190821,000000,13.96,14.39,13.78,14.21,99545,0
+GDEN.US,D,20190822,000000,14.24,14.55,14.15,14.28,44173,0
+GDEN.US,D,20190823,000000,14.12,14.25,13.43,13.52,88404,0
+GDEN.US,D,20190826,000000,13.74,13.74,13.43,13.66,36626,0
+GDEN.US,D,20190827,000000,13.79,13.79,13.07,13.28,85763,0
+GDEN.US,D,20190828,000000,13.29,13.81,12.97,13.64,89322,0
+GDEN.US,D,20190829,000000,13.88,14.33,13.85,14.31,107466,0
+GDEN.US,D,20190830,000000,14.4,14.6,14.1,14.18,113211,0
+GDEN.US,D,20190903,000000,14.07,14.07,12.91,13.31,164133,0
+GDEN.US,D,20190904,000000,13.48,13.83,13.47,13.67,78297,0
+GDEN.US,D,20190905,000000,13.95,14.14,13.67,13.74,128908,0
+GDEN.US,D,20190906,000000,13.73,13.99,13.37,13.49,105708,0
+GDEN.US,D,20190909,000000,13.315,14.03,13.1957,14,219525,0
+GDEN.US,D,20190910,000000,13.84,14.375,13.6,13.97,224582,0
+GDEN.US,D,20190911,000000,14.11,14.53,13.73,14.42,131446,0
+GDEN.US,D,20190912,000000,14.36,14.73,14.215,14.57,90749,0
+GDEN.US,D,20190913,000000,14.65,14.9,14.5601,14.74,114984,0
+GDEN.US,D,20190916,000000,14.7,14.74,14.28,14.52,87909,0
+GDEN.US,D,20190917,000000,14.43,14.43,14.17,14.29,69352,0
+GDEN.US,D,20190918,000000,14.3,14.41,13.73,13.99,94727,0
+GDEN.US,D,20190919,000000,14,14.29,13.95,13.95,65821,0
+GDEN.US,D,20190920,000000,13.94,14.09,13.23,13.44,171505,0
+GDEN.US,D,20190923,000000,13.27,14.1,13.27,13.97,81499,0
+GDEN.US,D,20190924,000000,14,14,13.2262,13.5,111470,0
+GDEN.US,D,20190925,000000,13.51,13.79,13.45,13.59,76065,0
+GDEN.US,D,20190926,000000,13.52,13.57,13.14,13.26,69000,0
+GDEN.US,D,20190927,000000,13.29,13.41,13.04,13.12,47506,0
+GDEN.US,D,20190930,000000,13.05,13.39,13.04,13.29,54635,0
+GDEN.US,D,20191001,000000,13.38,13.74,13.17,13.2,115649,0
+GDEN.US,D,20191002,000000,13.05,13.44,13.02,13.11,86021,0
+GDEN.US,D,20191003,000000,13.08,13.3,12.83,12.98,66820,0
+GDEN.US,D,20191004,000000,12.99,13.13,12.85,12.92,70743,0
+GDEN.US,D,20191007,000000,13.1,13.13,12.63,13.01,127820,0
+GDEN.US,D,20191008,000000,12.82,13.02,12.73,12.875,91642,0
+GDEN.US,D,20191009,000000,12.99,13.1,12.6,12.87,95332,0
+GDEN.US,D,20191010,000000,12.91,13.05,12.74,12.83,68132,0
+GDEN.US,D,20191011,000000,12.99,13.33,12.9334,13.07,125784,0
+GDEN.US,D,20191014,000000,13.12,13.26,12.87,13.19,89374,0
+GDEN.US,D,20191015,000000,13.12,13.58,13.12,13.5,147147,0
+GDEN.US,D,20191016,000000,13.47,13.8,13.47,13.71,117352,0
+GDEN.US,D,20191017,000000,13.89,14,13.7099,13.83,117183,0
+GDEN.US,D,20191018,000000,13.74,13.835,13.575,13.68,121285,0
+GDEN.US,D,20191021,000000,13.88,14,13.63,13.65,112187,0
+GDEN.US,D,20191022,000000,13.68,13.68,12.99,13.06,211096,0
+GDEN.US,D,20191023,000000,13.56,14.22,13.29,13.99,292743,0
+GDEN.US,D,20191024,000000,14,14.45,13.93,14.25,177840,0
+GDEN.US,D,20191025,000000,14.1,14.75,14.08,14.67,168517,0
+GDEN.US,D,20191028,000000,14.65,14.85,14.56,14.69,124567,0
+GDEN.US,D,20191029,000000,14.63,14.65,14.14,14.19,364718,0
+GDEN.US,D,20191030,000000,14.19,14.81,14.19,14.42,224727,0
+GDEN.US,D,20191031,000000,14.49,14.61,14.14,14.48,178241,0
+GDEN.US,D,20191101,000000,14.47,15.13,14.47,15.09,193580,0
+GDEN.US,D,20191104,000000,15.14,15.63,15.13,15.57,76779,0
+GDEN.US,D,20191105,000000,15.56,15.95,15.54,15.78,108895,0
+GDEN.US,D,20191106,000000,15.75,15.78,15.21,15.33,83037,0
+GDEN.US,D,20191107,000000,15.45,15.6088,15.22,15.56,95123,0
+GDEN.US,D,20191108,000000,15.66,16.47,15.51,16.06,313437,0
+GDEN.US,D,20191111,000000,16.07,16.71,15.92,16.61,167017,0
+GDEN.US,D,20191112,000000,16.65,16.87,16.5,16.66,103350,0
+GDEN.US,D,20191113,000000,16.47,17.02,16.41,16.97,215866,0
+GDEN.US,D,20191114,000000,17.22,18.27,17.22,18.1,270607,0
+GDEN.US,D,20191115,000000,18.36,18.5,17.86,18.15,139311,0
+GDEN.US,D,20191118,000000,18.1,18.19,17.89,17.94,143282,0
+GDEN.US,D,20191119,000000,18,18.1,17.46,17.9,107959,0
+GDEN.US,D,20191120,000000,17.76,18.18,17.59,17.95,149425,0
+GDEN.US,D,20191121,000000,18,18.16,17.77,18.03,91516,0
+GDEN.US,D,20191122,000000,18.07,18.23,17.82,18.05,117784,0
+GDEN.US,D,20191125,000000,18.1,18.56,18.1,18.27,102333,0
+GDEN.US,D,20191126,000000,18.29,18.46,17.92,17.96,128620,0
+GDEN.US,D,20191127,000000,18.03,18.37,18.0214,18.21,63164,0
+GDEN.US,D,20191129,000000,18.05,18.22,18.05,18.12,28121,0
+GDEN.US,D,20191202,000000,18.17,18.175,17.76,17.82,72163,0
+GDEN.US,D,20191203,000000,17.62,17.87,17.48,17.82,115726,0
+GDEN.US,D,20191204,000000,17.97,18.12,17.81,18.08,75086,0
+GDEN.US,D,20191205,000000,18.12,18.2,17.79,17.86,78360,0
+GDEN.US,D,20191206,000000,18.01,18.2625,17.98,18.17,149998,0
+GDEN.US,D,20191209,000000,18.12,18.47,18.12,18.405,67433,0
+GDEN.US,D,20191210,000000,18.38,18.69,18.22,18.34,133905,0
+GDEN.US,D,20191211,000000,18.41,18.61,18.24,18.43,87832,0
+GDEN.US,D,20191212,000000,18.45,18.639,18.2,18.61,103316,0
+GDEN.US,D,20191213,000000,18.65,18.85,18.4471,18.65,56874,0
+GDEN.US,D,20191216,000000,18.67,19.37,18.3299,18.66,77207,0
+GDEN.US,D,20191217,000000,18.68,18.775,18.48,18.77,68330,0
+GDEN.US,D,20191218,000000,18.86,19.29,18.6017,19.15,81190,0
+GDEN.US,D,20191219,000000,19.16,19.43,19.14,19.25,104925,0
+GDEN.US,D,20191220,000000,19.29,19.5,19,19.06,133635,0
+GDEN.US,D,20191223,000000,19.16,19.43,19.13,19.4,48481,0
+GDEN.US,D,20191224,000000,19.37,19.4,19.18,19.36,22725,0
+GDEN.US,D,20191226,000000,19.36,19.59,19.26,19.33,46014,0
+GDEN.US,D,20191227,000000,19.42,19.54,19.11,19.18,44025,0
+GDEN.US,D,20191230,000000,19.18,19.33,18.9,19.12,51208,0
+GDEN.US,D,20191231,000000,18.99,19.4,18.98,19.22,54680,0
+GDEN.US,D,20200102,000000,19.45,19.45,18.86,18.99,60593,0
+GDEN.US,D,20200103,000000,18.71,18.9299,18.57,18.68,70181,0
+GDEN.US,D,20200106,000000,18.8,19.22,18.51,19.18,100344,0
+GDEN.US,D,20200107,000000,19.2,19.27,18.89,18.95,62132,0
+GDEN.US,D,20200108,000000,18.93,19.14,18.87,18.885,95061,0
+GDEN.US,D,20200109,000000,19,19.01,18.56,18.61,39735,0
+GDEN.US,D,20200110,000000,18.59,18.85,18.12,18.42,76566,0
+GDEN.US,D,20200113,000000,18.39,18.59,18.15,18.48,70095,0
+GDEN.US,D,20200114,000000,18.36,18.77,18.16,18.4,44967,0
+GDEN.US,D,20200115,000000,18.41,18.8,18.41,18.77,68879,0
+GDEN.US,D,20200116,000000,18.35,19.05,18.35,19.04,94820,0
+GDEN.US,D,20200117,000000,19.19,19.56,18.79,18.92,62939,0
+GDEN.US,D,20200121,000000,18.69,19,18.35,18.44,62669,0
+GDEN.US,D,20200122,000000,18.48,18.63,18.23,18.24,49204,0
+GDEN.US,D,20200123,000000,18.06,18.9,17.81,18.75,84061,0
+GDEN.US,D,20200124,000000,18.82,19.11,18.4117,18.46,65302,0
+GDEN.US,D,20200127,000000,18.11,18.44,17.4,18.1,69097,0
+GDEN.US,D,20200128,000000,18.15,18.34,18.02,18.19,63730,0
+GDEN.US,D,20200129,000000,18.05,18.5108,18.01,18.15,77306,0
+GDEN.US,D,20200130,000000,17.94,18.4,17.8201,17.95,83131,0
+GDEN.US,D,20200131,000000,18.06,18.16,17.11,17.16,80749,0
+GDEN.US,D,20200203,000000,17.49,18.24,17.31,18.06,146924,0
+GDEN.US,D,20200204,000000,18.37,19.14,18.37,18.82,100279,0
+GDEN.US,D,20200205,000000,19.12,19.7,18.96,19.57,96113,0
+GDEN.US,D,20200206,000000,19.61,19.8,19.32,19.6,50383,0
+GDEN.US,D,20200207,000000,19.48,19.81,19.18,19.58,54135,0
+GDEN.US,D,20200210,000000,19.63,20.29,19.63,20.2,65622,0
+GDEN.US,D,20200211,000000,20.38,20.92,20.3111,20.62,49717,0
+GDEN.US,D,20200212,000000,20.8,21.17,20.7,20.99,111851,0
+GDEN.US,D,20200213,000000,20.8,20.83,20.12,20.75,117486,0
+GDEN.US,D,20200214,000000,20.74,20.96,20.55,20.89,93075,0
+GDEN.US,D,20200218,000000,20.84,21.26,20.84,21.16,224028,0
+GDEN.US,D,20200219,000000,21.25,21.67,21.05,21.34,81572,0
+GDEN.US,D,20200220,000000,21.16,21.49,20.9257,21,79168,0
+GDEN.US,D,20200221,000000,20.95,20.99,20.37,20.55,60702,0
+GDEN.US,D,20200224,000000,19.75,20.33,19.3535,19.41,48266,0
+GDEN.US,D,20200225,000000,19.39,19.86,18.28,18.31,89071,0
+GDEN.US,D,20200226,000000,18.34,19.02,16.91,17.25,66092,0
+GDEN.US,D,20200227,000000,16.8,17.51,16.1,16.74,113047,0
+GDEN.US,D,20200228,000000,16.01,16.79,15.76,16.28,108064,0
+GDEN.US,D,20200302,000000,15.79,16.19,14.51,15.26,181588,0
+GDEN.US,D,20200303,000000,15.15,15.36,14.3,14.39,89940,0
+GDEN.US,D,20200304,000000,14.61,14.61,13.58,14.33,97351,0
+GDEN.US,D,20200305,000000,13.98,13.98,12.16,12.3,170888,0
+GDEN.US,D,20200306,000000,11.57,12.71,11.16,12.27,158210,0
+GDEN.US,D,20200309,000000,11.3,11.86,10.3,10.48,150657,0
+GDEN.US,D,20200310,000000,10.78,11.38,10.17,11.37,207263,0
+GDEN.US,D,20200311,000000,11.05,11.05,9.73,9.81,157167,0
+GDEN.US,D,20200312,000000,9.04,9.04,7.705,7.89,234801,0
+GDEN.US,D,20200313,000000,9.8,10,6.74,8.86,444433,0
+GDEN.US,D,20200316,000000,5,7.77,5,5.25,381271,0
+GDEN.US,D,20200317,000000,5.6,6.02,4.51,5.75,607926,0
+GDEN.US,D,20200318,000000,5.67,5.67,3.75,4.34,374731,0
+GDEN.US,D,20200319,000000,4.57,5.18,4.01,4.39,567037,0
+GDEN.US,D,20200320,000000,4.61,5.32,3.75,3.78,1506482,0
+GDEN.US,D,20200323,000000,4.21,4.32,3.55,4.27,520233,0
+GDEN.US,D,20200324,000000,4.79,6.95,4.79,6.48,839747,0
+GDEN.US,D,20200325,000000,7.48,9.29,6.5001,7.74,1182880,0
+GDEN.US,D,20200326,000000,7.91,8.69,7.19,8.09,602706,0
+GDEN.US,D,20200327,000000,7.56,7.56,5.91,6.64,773503,0
+GDEN.US,D,20200330,000000,6.29,6.94,5.9667,6.08,396104,0
+GDEN.US,D,20200331,000000,6.11,7.11,6.11,6.61,426782,0
+GDEN.US,D,20200401,000000,6.25,6.48,5.57,6,523314,0
+GDEN.US,D,20200402,000000,6.02,6.4399,5.35,5.41,370356,0
+GDEN.US,D,20200403,000000,5.51,5.58,5,5.26,235642,0
+GDEN.US,D,20200406,000000,5.67,6.449,5.53,6.24,460894,0
+GDEN.US,D,20200407,000000,7.05,7.37,5.8938,6.02,683585,0
+GDEN.US,D,20200408,000000,6.29,6.8,6.02,6.3,474905,0
+GDEN.US,D,20200409,000000,6.76,7.63,6.5504,7.05,488175,0
+GDEN.US,D,20200413,000000,7.29,7.34,6.28,6.66,271177,0
+GDEN.US,D,20200414,000000,7.1,7.5,6.9,7.39,240929,0
+GDEN.US,D,20200415,000000,7,7.2499,6.53,6.96,198304,0
+GDEN.US,D,20200416,000000,6.97,7.16,6.6,6.72,206752,0
+GDEN.US,D,20200417,000000,7.22,7.45,6.86,7.35,329790,0
+GDEN.US,D,20200420,000000,7.07,8.69,6.88,7.51,559975,0
+GDEN.US,D,20200421,000000,7.39,7.6682,7.25,7.55,178311,0
+GDEN.US,D,20200422,000000,7.82,7.87,7.11,7.28,200305,0
+GDEN.US,D,20200423,000000,7.45,7.97,7.28,7.48,193108,0
+GDEN.US,D,20200424,000000,7.68,8.015,7.38,7.89,186640,0
+GDEN.US,D,20200427,000000,8.01,8.96,7.93,8.66,422863,0
+GDEN.US,D,20200428,000000,9.28,9.84,8.5,8.87,325697,0
+GDEN.US,D,20200429,000000,9.53,10,9.3167,9.74,530139,0
+GDEN.US,D,20200430,000000,9.51,9.8,8.72,9.44,368846,0
+GDEN.US,D,20200501,000000,9.35,9.68,8.4,8.83,437815,0
+GDEN.US,D,20200504,000000,8.31,8.99,7.4201,7.71,736229,0
+GDEN.US,D,20200505,000000,8.09,8.24,7.5,7.92,416330,0
+GDEN.US,D,20200506,000000,7.95,7.97,7.3,7.34,236255,0
+GDEN.US,D,20200507,000000,7.57,8.12,7.4,7.86,551014,0
+GDEN.US,D,20200508,000000,8,9.2,7.76,8.79,624156,0
+GDEN.US,D,20200511,000000,8.61,8.756,8.04,8.29,421442,0
+GDEN.US,D,20200512,000000,8.38,8.68,7.99,7.995,400505,0
+GDEN.US,D,20200513,000000,7.98,8.06,7.15,7.47,366051,0
+GDEN.US,D,20200514,000000,7.59,7.97,7.11,7.62,406221,0
+GDEN.US,D,20200515,000000,7.58,8.64,7.4877,8.23,455592,0
+GDEN.US,D,20200518,000000,8.96,9.11,8.6,9.07,457806,0
+GDEN.US,D,20200519,000000,9.07,9.74,8.65,9.08,288358,0
+GDEN.US,D,20200520,000000,9.39,10.88,9.39,10.79,702210,0
+GDEN.US,D,20200521,000000,11,11.5,10.65,10.83,815678,0
+GDEN.US,D,20200522,000000,10.83,11.7,10.39,11.4,501377,0
+GDEN.US,D,20200526,000000,12.11,12.48,11.33,11.45,625219,0
+GDEN.US,D,20200527,000000,11.99,12.25,11.03,12.1,526399,0
+GDEN.US,D,20200528,000000,12.36,12.8,11.695,12.09,522766,0
+GDEN.US,D,20200529,000000,11.82,12.4,11.6,12.195,665366,0
+GDEN.US,D,20200601,000000,12.19,13,12.1166,12.82,412604,0
+GDEN.US,D,20200602,000000,13.14,13.41,12.32,12.55,335259,0
+GDEN.US,D,20200603,000000,12.63,13.67,12.27,13.51,649374,0
+GDEN.US,D,20200604,000000,13.49,13.93,13.19,13.38,460383,0
+GDEN.US,D,20200605,000000,14,14.73,13.6201,13.88,758143,0
+GDEN.US,D,20200608,000000,14.5,15.12,14.2401,14.79,493481,0
+GDEN.US,D,20200609,000000,14.06,14.29,13.42,13.605,353808,0
+GDEN.US,D,20200610,000000,13.55,13.58,12.13,12.86,445706,0
+GDEN.US,D,20200611,000000,11.06,12.1199,10.2697,10.51,822985,0
+GDEN.US,D,20200612,000000,11.85,12.1033,10.9001,11.08,482994,0
+GDEN.US,D,20200615,000000,10.09,11.46,9.7501,11.25,559393,0
+GDEN.US,D,20200616,000000,12,12.07,11.1,11.19,376188,0
+GDEN.US,D,20200617,000000,11.19,11.2,10.58,10.75,356828,0
+GDEN.US,D,20200618,000000,10.55,10.9643,10.15,10.25,242087,0
+GDEN.US,D,20200619,000000,10.67,10.76,9.78,9.82,591113,0
+GDEN.US,D,20200622,000000,9.73,10.3993,9.45,10.26,793944,0
+GDEN.US,D,20200623,000000,10.47,10.64,9.96,10.6,371485,0
+GDEN.US,D,20200624,000000,10.25,10.49,9.25,9.45,519951,0
+GDEN.US,D,20200625,000000,9.09,9.38,8.34,8.66,488506,0
+GDEN.US,D,20200626,000000,8.7,8.8499,7.77,8.14,726023,0
+GDEN.US,D,20200629,000000,8.25,9.11,8.08,8.85,409830,0
+GDEN.US,D,20200630,000000,8.79,9.07,8.49,8.92,395138,0
+GDEN.US,D,20200701,000000,8.94,9.73,8.94,9.225,448710,0
+GDEN.US,D,20200702,000000,9.55,9.82,9.06,9.13,388559,0
+GDEN.US,D,20200706,000000,9.35,9.4,8.31,8.91,489284,0
+GDEN.US,D,20200707,000000,8.74,8.74,8.21,8.22,433366,0
+GDEN.US,D,20200708,000000,8.19,8.49,7.92,8.33,312663,0
+GDEN.US,D,20200709,000000,8.31,8.37,7.8501,8.12,422264,0
+GDEN.US,D,20200710,000000,7.77,8.44,7.77,8.42,441357,0
+GDEN.US,D,20200713,000000,8.61,9.0058,8.3,8.45,454818,0
+GDEN.US,D,20200714,000000,8.41,8.71,8.21,8.365,466230,0
+GDEN.US,D,20200715,000000,8.86,9.48,8.7101,9.4,412002,0
+GDEN.US,D,20200716,000000,9.23,9.28,8.99,9.24,217893,0
+GDEN.US,D,20200717,000000,9.2,9.385,9,9.18,418959,0
+GDEN.US,D,20200720,000000,9.07,9.23,8.6,8.75,264523,0
+GDEN.US,D,20200721,000000,8.96,9.72,8.9,9.33,519470,0
+GDEN.US,D,20200722,000000,9.17,9.355,8.96,9.09,241813,0
+GDEN.US,D,20200723,000000,8.98,9.03,8.6,8.87,214008,0
+GDEN.US,D,20200724,000000,8.86,8.92,8.57,8.78,116119,0
+GDEN.US,D,20200727,000000,8.75,9.01,8.02,8.37,346034,0
+GDEN.US,D,20200728,000000,8.21,8.86,8.09,8.6,235630,0
+GDEN.US,D,20200729,000000,8.7,9.4697,8.7,9.05,320229,0
+GDEN.US,D,20200730,000000,8.86,9.2,8.63,9.04,310056,0
+GDEN.US,D,20200731,000000,8.9,9.19,8.32,8.55,296951,0
+GDEN.US,D,20200803,000000,8.56,9,8.11,8.75,720072,0
+GDEN.US,D,20200804,000000,8.76,9.14,8.76,9.07,165640,0
+GDEN.US,D,20200805,000000,9.25,9.64,9.03,9.605,329299,0
+GDEN.US,D,20200806,000000,9.57,10.67,9.4389,10.49,485503,0
+GDEN.US,D,20200807,000000,9.98,11.558,9.98,10.72,531659,0
+GDEN.US,D,20200810,000000,10.95,11.41,10.9,11.25,343990,0
+GDEN.US,D,20200811,000000,11.63,12.06,11.1,11.2,265630,0
+GDEN.US,D,20200812,000000,11.59,11.85,11.34,11.82,272685,0
+GDEN.US,D,20200813,000000,11.78,12.05,11.68,11.78,162914,0
+GDEN.US,D,20200814,000000,11.63,12.1,11.32,12.06,209544,0
+GDEN.US,D,20200817,000000,12.18,12.57,11.67,12.11,306256,0
+GDEN.US,D,20200818,000000,12.1,12.24,11.76,12.01,222058,0
+GDEN.US,D,20200819,000000,12.11,12.27,11.85,12.21,196195,0
+GDEN.US,D,20200820,000000,11.95,12.72,11.7,12.6,184507,0
+GDEN.US,D,20200821,000000,12.49,12.78,11.98,12.04,218572,0
+GDEN.US,D,20200824,000000,12.16,12.349,11.7,12.26,205778,0
+GDEN.US,D,20200825,000000,12.4,12.61,12.07,12.3,227007,0
+GDEN.US,D,20200826,000000,12.29,12.61,12.01,12.51,191809,0
+GDEN.US,D,20200827,000000,12.56,12.91,12.43,12.7,197235,0
+GDEN.US,D,20200828,000000,12.9,13.41,12.71,13.23,222910,0
+GDEN.US,D,20200831,000000,13.22,13.3499,12.81,12.84,283186,0
+GDEN.US,D,20200901,000000,12.95,13.9,12.72,13.86,320557,0
+GDEN.US,D,20200902,000000,13.95,14.075,13.36,13.83,243666,0
+GDEN.US,D,20200903,000000,13.79,13.83,12.53,13.1,279176,0
+GDEN.US,D,20200904,000000,13.41,13.74,12.36,13.23,299009,0
+GDEN.US,D,20200908,000000,12.81,13.41,12.53,12.78,151597,0
+GDEN.US,D,20200909,000000,13.02,13.02,12.51,12.88,125913,0
+GDEN.US,D,20200910,000000,12.94,13.51,12.72,12.73,188868,0
+GDEN.US,D,20200911,000000,12.78,12.86,12.04,12.47,264437,0
+GDEN.US,D,20200914,000000,12.68,13.28,12.58,13.24,196295,0
+GDEN.US,D,20200915,000000,13.27,14.14,12.85,13.99,414433,0
+GDEN.US,D,20200916,000000,14.07,14.11,13.3993,13.46,152195,0
+GDEN.US,D,20200917,000000,13.11,13.7195,12.93,13.02,145985,0
+GDEN.US,D,20200918,000000,13.2,13.36,12.62,13.135,305734,0
+GDEN.US,D,20200921,000000,13.13,13.22,12.5,12.99,249453,0
+GDEN.US,D,20200922,000000,13.17,13.8601,13.1147,13.82,223157,0
+GDEN.US,D,20200923,000000,13.81,14.3,13.185,13.23,286930,0
+GDEN.US,D,20200924,000000,13.12,13.58,12.7,13.18,346888,0
+GDEN.US,D,20200925,000000,13.17,14.19,13.17,14.01,458055,0
+GDEN.US,D,20200928,000000,14.34,14.82,14.16,14.22,187676,0
+GDEN.US,D,20200929,000000,14.16,14.45,13.34,13.59,267320,0
+GDEN.US,D,20200930,000000,13.69,14.525,13.5014,13.83,316113,0
+GDEN.US,D,20201001,000000,13.95,14.21,13.73,14.04,148613,0
+GDEN.US,D,20201002,000000,13.33,14.33,13.33,14.17,111434,0
+GDEN.US,D,20201005,000000,14.37,14.55,13.85,14.14,104160,0
+GDEN.US,D,20201006,000000,14.19,14.51,13.74,13.78,151750,0
+GDEN.US,D,20201007,000000,13.99,14.38,13.79,13.86,195600,0
+GDEN.US,D,20201008,000000,14.03,14.39,13.62,13.85,122416,0
+GDEN.US,D,20201009,000000,13.76,14.25,13.59,13.62,120932,0
+GDEN.US,D,20201012,000000,13.65,13.6699,13.0901,13.16,186475,0
+GDEN.US,D,20201013,000000,12.98,13.93,12.2479,13.71,215879,0
+GDEN.US,D,20201014,000000,13.72,13.95,13.46,13.57,83008,0
+GDEN.US,D,20201015,000000,13.4,13.85,13.02,13.65,131156,0
+GDEN.US,D,20201016,000000,13.62,13.85,13.49,13.61,83394,0
+GDEN.US,D,20201019,000000,13.47,13.72,12.8469,13.01,210913,0
+GDEN.US,D,20201020,000000,13.1,13.625,13,13.15,270781,0
+GDEN.US,D,20201021,000000,13.11,13.3704,12.92,13.01,146892,0
+GDEN.US,D,20201022,000000,13.1,13.4,12.95,13.15,149562,0
+GDEN.US,D,20201023,000000,13.34,13.34,13.1,13.28,118125,0
+GDEN.US,D,20201026,000000,13.01,13.47,12.78,13.36,445665,0
+GDEN.US,D,20201027,000000,13.35,13.39,12.69,13,278558,0
+GDEN.US,D,20201028,000000,12.7,13.08,12.3,12.81,206807,0
+GDEN.US,D,20201029,000000,12.75,13.45,12.68,13.02,159519,0
+GDEN.US,D,20201030,000000,12.93,13.28,12.7,12.86,191555,0
+GDEN.US,D,20201102,000000,13.25,13.8605,13.2,13.47,451903,0
+GDEN.US,D,20201103,000000,13.77,14.68,13.64,14.4,438721,0
+GDEN.US,D,20201104,000000,14.21,15.76,13.58,15.65,300784,0
+GDEN.US,D,20201105,000000,16.11,17.38,15.73,16,463691,0
+GDEN.US,D,20201106,000000,16.011,17.475,15.87,16.17,364667,0
+GDEN.US,D,20201109,000000,18.39,19.81,16.16,16.18,381956,0
+GDEN.US,D,20201110,000000,16.21,16.44,15.52,15.89,268570,0
+GDEN.US,D,20201111,000000,16.13,16.13,15.4654,15.82,178694,0
+GDEN.US,D,20201112,000000,15.58,15.58,14.62,14.82,236093,0
+GDEN.US,D,20201113,000000,14.98,15.97,14.89,15.52,318411,0
+GDEN.US,D,20201116,000000,15.94,16.2797,15.26,15.94,327902,0
+GDEN.US,D,20201117,000000,15.71,16.42,15.37,16.15,147768,0
+GDEN.US,D,20201118,000000,16.25,16.62,16.08,16.24,172955,0
+GDEN.US,D,20201119,000000,16.15,16.79,16.09,16.5,118724,0
+GDEN.US,D,20201120,000000,16.35,16.67,16.21,16.28,167465,0
+GDEN.US,D,20201123,000000,16.36,16.37,15.84,16.31,250509,0
+GDEN.US,D,20201124,000000,16.49,17.12,16.275,16.7,211274,0
+GDEN.US,D,20201125,000000,16.56,17,16.07,16.69,138206,0
+GDEN.US,D,20201127,000000,16.8,17.2899,16.595,16.8,59073,0
+GDEN.US,D,20201130,000000,16.75,17.0799,16.4,16.65,120525,0
+GDEN.US,D,20201201,000000,16.96,17.26,16.59,16.9,135838,0
+GDEN.US,D,20201202,000000,17.09,17.32,16.72,17.07,195787,0
+GDEN.US,D,20201203,000000,17.06,17.79,16.935,17.38,126697,0
+GDEN.US,D,20201204,000000,17.54,18.44,17.54,18.11,129341,0
+GDEN.US,D,20201207,000000,18.05,18.1,17.46,17.81,165715,0
+GDEN.US,D,20201208,000000,17.63,18.43,17.46,18.36,136429,0
+GDEN.US,D,20201209,000000,18.915,19.06,18.3,18.63,194427,0
+GDEN.US,D,20201210,000000,18.5,18.68,17.86,18.45,115726,0
+GDEN.US,D,20201211,000000,18.17,18.5599,17.94,18.07,138178,0
+GDEN.US,D,20201214,000000,18.5465,18.5465,17.82,17.91,113229,0
+GDEN.US,D,20201215,000000,18.16,19.48,17.7401,19.05,165707,0
+GDEN.US,D,20201216,000000,19.2,19.92,19,19.8,185597,0
+GDEN.US,D,20201217,000000,19.95,20.41,19.45,19.92,138672,0
+GDEN.US,D,20201218,000000,20.05,20.6,19.65,20.25,336309,0
+GDEN.US,D,20201221,000000,19.6,19.79,18.68,19.45,204259,0
+GDEN.US,D,20201222,000000,19.5,19.78,18.88,19.4,102266,0
+GDEN.US,D,20201223,000000,19.67,20.24,19.59,19.97,99486,0
+GDEN.US,D,20201224,000000,20,20.4,19.96,20.16,36326,0
+GDEN.US,D,20201228,000000,20.4,20.4,19.58,19.6,69131,0
+GDEN.US,D,20201229,000000,19.64,19.6845,19.0718,19.15,66040,0
+GDEN.US,D,20201230,000000,19.22,19.62,18.66,19.45,68960,0
+GDEN.US,D,20201231,000000,19.42,20.04,19.07,19.89,171907,0
+GDEN.US,D,20210104,000000,20.18,20.27,18.75,19.26,113964,0
+GDEN.US,D,20210105,000000,19.17,20.41,19.17,20.02,113921,0
+GDEN.US,D,20210106,000000,20.17,21.52,19.25,21.12,209609,0
+GDEN.US,D,20210107,000000,21.16,21.3399,20.485,20.51,83383,0
+GDEN.US,D,20210108,000000,20.51,20.6883,19.5,20.3,134551,0
+GDEN.US,D,20210111,000000,20,20.58,19.64,20.51,82263,0
+GDEN.US,D,20210112,000000,20.5,21.09,20.39,20.84,122837,0
+GDEN.US,D,20210113,000000,20.7,20.7,20.4,20.5,123202,0
+GDEN.US,D,20210114,000000,20.75,21.01,20.28,20.44,120091,0
+GDEN.US,D,20210115,000000,20.11,20.1699,19.39,19.45,105872,0
+GDEN.US,D,20210119,000000,19.63,19.9899,19.33,19.93,118768,0
+GDEN.US,D,20210120,000000,19.89,20.425,19.89,19.99,67957,0
+GDEN.US,D,20210121,000000,20.12,20.12,19.52,20,132182,0
+GDEN.US,D,20210122,000000,19.92,20.08,19.67,19.95,137586,0
+GDEN.US,D,20210125,000000,19.8,19.8,18.3,18.79,186274,0
+GDEN.US,D,20210126,000000,18.99,19.0342,17.93,18.02,124673,0
+GDEN.US,D,20210127,000000,17.39,18.38,16.51,17.01,1320755,0
+GDEN.US,D,20210128,000000,17.34,18.1,16.94,17.71,112611,0
+GDEN.US,D,20210129,000000,17.52,17.66,16.94,17,128785,0
+GDEN.US,D,20210201,000000,17.29,17.645,17.1,17.33,83345,0
+GDEN.US,D,20210202,000000,17.5,18.74,17.5,18.51,150505,0
+GDEN.US,D,20210203,000000,18.57,19.06,18.53,18.77,78821,0
+GDEN.US,D,20210204,000000,18.75,19.88,18.56,19.73,120903,0
+GDEN.US,D,20210205,000000,19.99,20.53,19.54,19.69,108806,0
+GDEN.US,D,20210208,000000,19.81,20.06,19.11,19.97,125339,0
+GDEN.US,D,20210209,000000,19.82,20.34,19.4829,19.87,84607,0
+GDEN.US,D,20210210,000000,20.08,20.86,19.79,20.27,165112,0
+GDEN.US,D,20210211,000000,20.49,20.76,19.64,20.34,86144,0
+GDEN.US,D,20210212,000000,20.16,21.16,20.03,20.98,83673,0
+GDEN.US,D,20210216,000000,21.09,22.2,21,21.9,138601,0
+GDEN.US,D,20210217,000000,21.68,22.1,21.24,21.73,106430,0
+GDEN.US,D,20210218,000000,21.43,22,21,21.4,72434,0
+GDEN.US,D,20210219,000000,21.58,22.07,21.58,21.83,71797,0
+GDEN.US,D,20210222,000000,21.955,23.02,21.65,22.56,115945,0
+GDEN.US,D,20210223,000000,22.42,23.5,21.918,23.25,141734,0
+GDEN.US,D,20210224,000000,23.26,23.9,23,23.79,87312,0
+GDEN.US,D,20210225,000000,23.51,23.92,22.77,23.22,104533,0
+GDEN.US,D,20210226,000000,23.17,24.235,23.17,23.63,136723,0
+GDEN.US,D,20210301,000000,24.33,24.77,23.61,24.31,115974,0
+GDEN.US,D,20210302,000000,23.71,24.29,23.27,23.93,61298,0
+GDEN.US,D,20210303,000000,24,25.41,23.9,24.21,145701,0
+GDEN.US,D,20210304,000000,24.32,24.5099,22.32,23.2,142012,0
+GDEN.US,D,20210305,000000,23.52,23.52,21.19,23.26,125446,0
+GDEN.US,D,20210308,000000,23.4,24.17,23.29,23.85,96959,0
+GDEN.US,D,20210309,000000,24.24,24.325,23.65,23.74,50998,0
+GDEN.US,D,20210310,000000,23.98,26.2499,23.7,25.5,519052,0
+GDEN.US,D,20210311,000000,26.26,26.96,25.01,26.06,192058,0
+GDEN.US,D,20210312,000000,26.13,29.115,26.13,29,352054,0
+GDEN.US,D,20210315,000000,28.78,29.81,27.75,28.53,195016,0
+GDEN.US,D,20210316,000000,28.59,30.04,28.59,30.03,271610,0
+GDEN.US,D,20210317,000000,30,30.89,29.38,30.31,244087,0
+GDEN.US,D,20210318,000000,30.01,30.67,28.27,28.45,180420,0
+GDEN.US,D,20210319,000000,28.17,28.65,26.86,27.92,375064,0
+GDEN.US,D,20210322,000000,28.22,28.46,27,27.2,154069,0
+GDEN.US,D,20210323,000000,26.81,27.14,25.69,26.27,163813,0
+GDEN.US,D,20210324,000000,26.69,27.28,25.2,25.24,143913,0
+GDEN.US,D,20210325,000000,25.09,26.68,24.47,26.36,106791,0
+GDEN.US,D,20210326,000000,26.68,27.64,26.31,27.61,160131,0
+GDEN.US,D,20210329,000000,27.07,27.46,25.04,25.08,142271,0
+GDEN.US,D,20210330,000000,25.17,26.3074,24.82,25.63,86881,0
+GDEN.US,D,20210331,000000,25.83,26.87,25.04,25.26,146683,0
+GDEN.US,D,20210401,000000,25.44,26.47,25.44,26.44,84852,0
+GDEN.US,D,20210405,000000,27.03,27.98,27.03,27.64,152909,0
+GDEN.US,D,20210406,000000,27.64,28.77,27.64,28.26,95441,0
+GDEN.US,D,20210407,000000,28.39,28.4323,27.5,27.95,105834,0
+GDEN.US,D,20210408,000000,28.09,28.54,27.44,28.54,74613,0
+GDEN.US,D,20210409,000000,28.6,29.19,27.25,28.82,113706,0
+GDEN.US,D,20210412,000000,28.97,28.97,27.6586,28.23,83421,0
+GDEN.US,D,20210413,000000,27.75,28.58,27.48,28.47,127506,0
+GDEN.US,D,20210414,000000,28.61,29.68,28.58,28.91,142735,0
+GDEN.US,D,20210415,000000,29.05,29.68,28.22,29.35,214753,0
+GDEN.US,D,20210416,000000,30,30,28.8,29.26,155881,0
+GDEN.US,D,20210419,000000,28.8,29.69,28.37,29.59,243544,0
+GDEN.US,D,20210420,000000,29.58,29.58,27.5,28.07,155262,0
+GDEN.US,D,20210421,000000,28.14,29.8,27.91,29.64,175850,0
+GDEN.US,D,20210422,000000,29.76,30.38,29.44,29.7,180115,0
+GDEN.US,D,20210423,000000,29.82,30.42,29.1,29.66,61523,0
+GDEN.US,D,20210426,000000,29.87,30.45,29.35,29.89,78773,0
+GDEN.US,D,20210427,000000,30.01,31.67,29.61,31.44,366354,0
+GDEN.US,D,20210428,000000,32.3,34.635,31.84,33.84,440338,0
+GDEN.US,D,20210429,000000,34.14,34.68,32.93,33.68,168842,0
+GDEN.US,D,20210430,000000,33.31,34.84,32.93,34.47,158512,0
+GDEN.US,D,20210503,000000,34.99,35.35,33.89,34.18,220529,0
+GDEN.US,D,20210504,000000,33.96,34.5299,31.2,34.16,227995,0
+GDEN.US,D,20210505,000000,34.53,36.5,34.5,36.25,245207,0
+GDEN.US,D,20210506,000000,36.11,36.24,34.94,35.75,295413,0
+GDEN.US,D,20210507,000000,40.28,42.97,38.51,41.91,570680,0
+GDEN.US,D,20210510,000000,42.9548,44.28,41.7703,43.28,377322,0
+GDEN.US,D,20210511,000000,41.68,42.99,40.62,42.99,298039,0
+GDEN.US,D,20210512,000000,42.26,42.91,37.82,37.96,416586,0
+GDEN.US,D,20210513,000000,38.52,40.54,37.19,39.26,193272,0
+GDEN.US,D,20210514,000000,39.32,42,39.32,41.21,179253,0
+GDEN.US,D,20210517,000000,41.3,41.72,39.82,40.92,117747,0
+GDEN.US,D,20210518,000000,41.36,43.24,41.13,41.31,206786,0
+GDEN.US,D,20210519,000000,40.15,40.915,38.5713,39.54,178541,0
+GDEN.US,D,20210520,000000,39.59,40.49,38.3795,40.23,146351,0
+GDEN.US,D,20210521,000000,40.86,41.48,40.4053,40.7,96916,0
+GDEN.US,D,20210524,000000,40.13,41.41,40.0001,40.91,119476,0
+GDEN.US,D,20210525,000000,40.61,41.8,39.2286,39.45,110429,0
+GDEN.US,D,20210526,000000,39.46,40.81,39.46,40.6,176154,0
+GDEN.US,D,20210527,000000,41.09,42.79,40.91,42.55,323364,0
+GDEN.US,D,20210528,000000,42.6,42.95,41.2401,42.64,144218,0
+GDEN.US,D,20210601,000000,43.52,45.7579,43,45.39,324576,0
+GDEN.US,D,20210602,000000,45.04,46.62,44.29,45.14,301158,0
+GDEN.US,D,20210603,000000,44.96,45.14,43.32,45,378871,0
+GDEN.US,D,20210604,000000,45.63,46.83,45.02,45.81,320296,0
+GDEN.US,D,20210607,000000,45.81,46.79,45.25,46.15,113138,0
+GDEN.US,D,20210608,000000,46.7,46.7,45.41,46.27,185188,0
+GDEN.US,D,20210609,000000,46.2,46.695,45.04,45.95,162585,0
+GDEN.US,D,20210610,000000,46.5,46.5,44.0448,45.5,230791,0
+GDEN.US,D,20210611,000000,45.53,46.34,45.41,46.13,114322,0
+GDEN.US,D,20210614,000000,46.49,46.49,45.195,45.44,140407,0
+GDEN.US,D,20210615,000000,45.58,45.86,44.64,44.67,185129,0
+GDEN.US,D,20210616,000000,44.46,45.75,43.54,45.26,111274,0
+GDEN.US,D,20210617,000000,45.35,45.47,44.07,44.14,166271,0
+GDEN.US,D,20210618,000000,43.26,44.44,42.5,43.7,194742,0
+GDEN.US,D,20210621,000000,44.05,44.93,43.4164,44.37,141584,0
+GDEN.US,D,20210622,000000,44.16,45.42,43.15,44.96,107695,0
+GDEN.US,D,20210623,000000,44.9,45.02,44.29,44.88,96608,0
+GDEN.US,D,20210624,000000,45.33,46.18,44.875,45.19,130958,0
+GDEN.US,D,20210625,000000,45.07,45.63,44.5,44.79,643813,0
+GDEN.US,D,20210628,000000,44.75,44.75,42.08,43.34,300016,0
+GDEN.US,D,20210629,000000,43.55,44.54,43.03,44.24,204269,0
+GDEN.US,D,20210630,000000,44.07,45.125,43.55,44.8,152840,0
+GDEN.US,D,20210701,000000,44.84,46.69,44.05,44.99,324186,0
+GDEN.US,D,20210702,000000,45.05,45.05,43.73,44.39,79128,0
+GDEN.US,D,20210706,000000,44.25,44.25,42.9205,44.01,220755,0
+GDEN.US,D,20210707,000000,43.44,44.7599,42.85,43.68,242657,0
+GDEN.US,D,20210708,000000,42.7,44.281,42.09,43.54,161967,0
+GDEN.US,D,20210709,000000,44.63,46.009,44.47,45.96,97437,0
+GDEN.US,D,20210712,000000,45.88,48.09,45.53,47.69,228998,0
+GDEN.US,D,20210713,000000,47.22,48,46.88,47,198995,0
+GDEN.US,D,20210714,000000,47.15,48.28,46.78,47.1,195399,0
+GDEN.US,D,20210715,000000,46.53,46.975,44.37,44.49,188959,0
+GDEN.US,D,20210716,000000,44.88,45.0024,41.71,42,215287,0
+GDEN.US,D,20210719,000000,40.44,42.09,40.03,41.08,258432,0
+GDEN.US,D,20210720,000000,41.41,44.64,40.86,43.09,236447,0
+GDEN.US,D,20210721,000000,43.75,44.91,43.26,44.82,164846,0
+GDEN.US,D,20210722,000000,44.71,44.71,43.12,43.93,101916,0
+GDEN.US,D,20210723,000000,44.34,45.6,43.83,45.36,136209,0
+GDEN.US,D,20210726,000000,45.47,46.84,44.66,46.8,110947,0
+GDEN.US,D,20210727,000000,46.27,46.8,43.78,45.4,176914,0
+GDEN.US,D,20210728,000000,45.74,47.2019,45.07,46.17,154156,0
+GDEN.US,D,20210729,000000,46.81,47.08,45.96,46.34,81818,0
+GDEN.US,D,20210730,000000,45.99,46.3,44.9,45.51,110309,0
+GDEN.US,D,20210802,000000,45.95,48.64,45.8548,46.07,140784,0
+GDEN.US,D,20210803,000000,46.19,46.91,44.52,45.66,113305,0
+GDEN.US,D,20210804,000000,45.2,45.785,44.38,44.48,114786,0
+GDEN.US,D,20210805,000000,44.64,47.41,44.12,47.25,321797,0
+GDEN.US,D,20210806,000000,50.4175,54.86,49.48,51.5,499758,0
+GDEN.US,D,20210809,000000,51.51,51.51,48.67,50.22,199189,0
+GDEN.US,D,20210810,000000,50.63,51.18,48.95,49.32,115510,0
+GDEN.US,D,20210811,000000,49.75,49.7943,48.9,49.29,154484,0
+GDEN.US,D,20210812,000000,48.54,50.0039,47.98,48.72,305249,0
+GDEN.US,D,20210813,000000,48.99,49.27,47,47.47,133389,0
+GDEN.US,D,20210816,000000,47.3,47.3,45.71,46.37,255962,0
+GDEN.US,D,20210817,000000,45.73,45.74,44.17,45.28,353154,0
+GDEN.US,D,20210818,000000,45.25,45.71,44.34,44.53,156161,0
+GDEN.US,D,20210819,000000,44.16,44.695,42.77,44.21,184525,0
+GDEN.US,D,20210820,000000,43.97,45.56,43.77,45.39,119905,0
+GDEN.US,D,20210823,000000,45.74,47.99,45.74,47.65,181982,0
+GDEN.US,D,20210824,000000,47.82,48.98,47.58,48.68,195230,0
+GDEN.US,D,20210825,000000,49.88,54.74,49.62,53.42,992702,0
+GDEN.US,D,20210826,000000,52.5,53.34,51.58,51.98,234988,0
+GDEN.US,D,20210827,000000,52.24,53.16,51.1,52.74,365511,0
+GDEN.US,D,20210830,000000,53,53,48.39,48.63,298211,0
+GDEN.US,D,20210831,000000,48.92,49.84,47.18,47.72,1121196,0
+GDEN.US,D,20210901,000000,48.49,48.49,46.16,46.93,218547,0
+GDEN.US,D,20210902,000000,47.51,47.95,46.29,46.45,214201,0
+GDEN.US,D,20210903,000000,46.46,47.4,45.83,47.24,169023,0
+GDEN.US,D,20210907,000000,47.22,47.78,45.92,46.73,211193,0
+GDEN.US,D,20210908,000000,46.5,46.64,44.19,44.62,280036,0
+GDEN.US,D,20210909,000000,44.54,45.695,43.58,43.86,161076,0
+GDEN.US,D,20210910,000000,44.36,44.78,42.73,42.8,190025,0
+GDEN.US,D,20210913,000000,43.31,43.64,42.02,43.09,126200,0
+GDEN.US,D,20210914,000000,42.72,43.625,41.4529,43.51,192795,0
+GDEN.US,D,20210915,000000,43.44,45.9,43.44,45.74,276457,0
+GDEN.US,D,20210916,000000,45.68,46.9999,45.61,45.96,121816,0
+GDEN.US,D,20210917,000000,46.22,47.44,44.98,45.39,218210,0
+GDEN.US,D,20210920,000000,43.76,45.82,41.95,45.65,239878,0
+GDEN.US,D,20210921,000000,46.06,47,44.69,45.17,83821,0
+GDEN.US,D,20210922,000000,45.57,47.43,45.555,47.12,245867,0
+GDEN.US,D,20210923,000000,47.52,49.3425,45.404,48.86,165464,0
+GDEN.US,D,20210924,000000,48.63,50.32,47.855,49.93,327040,0
+GDEN.US,D,20210927,000000,50,51.81,49.88,50.15,255646,0
+GDEN.US,D,20210928,000000,49.91,50.71,48.63,48.79,171774,0
+GDEN.US,D,20210929,000000,50.205,50.205,47.58,49.24,120416,0
+GDEN.US,D,20210930,000000,51.29,51.29,48.39,49.09,137556,0
+GDEN.US,D,20211001,000000,49.54,50.46,49.07,49.26,201481,0
+GDEN.US,D,20211004,000000,49,49.77,48.14,48.92,108538,0
+GDEN.US,D,20211005,000000,49.15,51.19,48.4,50.02,127007,0
+GDEN.US,D,20211006,000000,49.14,50.49,48.5,49.84,102588,0
+GDEN.US,D,20211007,000000,50.48,53.47,50.225,51.46,742042,0
+GDEN.US,D,20211008,000000,52.36,52.84,51.2244,51.36,157411,0
+GDEN.US,D,20211011,000000,51.45,52.23,49.56,49.71,115100,0
+GDEN.US,D,20211012,000000,50.08,51.11,49.75,50.35,121463,0
+GDEN.US,D,20211013,000000,50.36,52.56,49.58,50.59,103124,0
+GDEN.US,D,20211014,000000,51.14,51.83,51.0192,51.57,84411,0
+GDEN.US,D,20211015,000000,53.289,53.289,50.3,50.35,153811,0
+GDEN.US,D,20211018,000000,50.06,51.39,49.8429,50.58,270545,0
+GDEN.US,D,20211019,000000,50.95,50.95,49.73,49.77,84114,0
+GDEN.US,D,20211020,000000,49.45,50.47,48.63,49.13,118411,0
+GDEN.US,D,20211021,000000,48.98,49.54,47.9,48.36,97953,0
+GDEN.US,D,20211022,000000,48.25,48.96,47.01,48.73,79947,0
+GDEN.US,D,20211025,000000,51.25,52.01,50.32,50.78,137140,0
+GDEN.US,D,20211026,000000,51,52.6,50.44,52.35,216115,0
+GDEN.US,D,20211027,000000,52.02,54,51.55,52.18,174869,0
+GDEN.US,D,20211028,000000,52.21,53.095,51.7,52.5,200955,0
+GDEN.US,D,20211029,000000,52.4,53,51.28,51.97,156715,0
+GDEN.US,D,20211101,000000,51.97,53.695,51.29,52.97,191571,0
+GDEN.US,D,20211102,000000,52.67,53.03,51.44,51.85,120740,0
+GDEN.US,D,20211103,000000,51.63,53.105,50.03,53,254500,0
+GDEN.US,D,20211104,000000,53,53,48.72,50.24,513888,0
+GDEN.US,D,20211105,000000,52.05,52.6,48.581,51.69,255813,0
+GDEN.US,D,20211108,000000,52.28,52.78,50.86,51.52,124888,0
+GDEN.US,D,20211109,000000,51.33,51.83,50.22,51.04,115688,0
+GDEN.US,D,20211110,000000,51,52.02,49.62,50.25,129577,0
+GDEN.US,D,20211111,000000,50.32,50.63,49.75,50.26,74653,0
+GDEN.US,D,20211112,000000,50.55,51.09,49.74,50.25,63196,0
+GDEN.US,D,20211115,000000,50.33,50.77,49.805,50.16,88012,0
+GDEN.US,D,20211116,000000,50.16,52.73,49.7,51.65,300572,0
+GDEN.US,D,20211117,000000,51.31,51.998,50.61,51.41,138484,0
+GDEN.US,D,20211118,000000,51.77,51.9799,50.77,50.94,131519,0
+GDEN.US,D,20211119,000000,50.15,51.1,49.85,50.13,148972,0
+GDEN.US,D,20211122,000000,50.47,51.02,48.5929,49.98,195829,0
+GDEN.US,D,20211123,000000,49.94,50.9431,49.0923,50.25,170524,0
+GDEN.US,D,20211124,000000,49.79,50.69,49.45,49.97,194550,0
+GDEN.US,D,20211126,000000,47.99,49.28,46.5,48.94,238955,0
+GDEN.US,D,20211129,000000,49.55,50.13,45.99,46.12,284661,0
+GDEN.US,D,20211130,000000,45.65,46.52,44.04,45.91,218463,0
+GDEN.US,D,20211201,000000,47.16,47.68,43.7,43.77,121962,0
+GDEN.US,D,20211202,000000,43.88,46.64,43.72,46.19,89698,0
+GDEN.US,D,20211203,000000,46.67,46.67,43.83,44.65,112763,0
+GDEN.US,D,20211206,000000,45.49,47,44.77,46.44,124504,0
+GDEN.US,D,20211207,000000,47.41,48.365,47.03,47.19,75679,0
+GDEN.US,D,20211208,000000,47.21,48.85,46.95,47.74,102467,0
+GDEN.US,D,20211209,000000,47.09,47.95,46.37,47.18,91169,0
+GDEN.US,D,20211210,000000,47.34,47.45,45.81,46.83,118196,0
+GDEN.US,D,20211213,000000,46.47,46.47,45.4,45.48,193607,0
+GDEN.US,D,20211214,000000,45.19,46.67,45.005,45.97,226822,0
+GDEN.US,D,20211215,000000,45.95,47.24,44.535,47,168416,0
+GDEN.US,D,20211216,000000,48.27,48.37,45.62,45.83,173131,0
+GDEN.US,D,20211217,000000,45.72,48.2,44.97,48.01,224963,0
+GDEN.US,D,20211220,000000,46.71,47.34,45.58,47.19,150084,0
+GDEN.US,D,20211221,000000,47.23,50.66,47.16,50.34,143522,0
+GDEN.US,D,20211222,000000,50.38,51.42,49.83,50.09,119605,0
+GDEN.US,D,20211223,000000,50.75,50.75,49.9373,50.39,119663,0
+GDEN.US,D,20211227,000000,50.39,50.86,49.21,50.71,137547,0
+GDEN.US,D,20211228,000000,50.56,50.98,49.255,49.64,125470,0
+GDEN.US,D,20211229,000000,49.8,50.385,48.645,50.33,64419,0
+GDEN.US,D,20211230,000000,50.1,51.19,50.1,50.57,86525,0
+GDEN.US,D,20211231,000000,50.33,51.365,50.02,50.53,132735,0
+GDEN.US,D,20220103,000000,50.75,52.76,50.1874,50.73,126821,0
+GDEN.US,D,20220104,000000,50.81,51.7,50.16,50.86,80930,0
+GDEN.US,D,20220105,000000,51.02,51.73,47.35,47.55,118895,0
+GDEN.US,D,20220106,000000,46.4,48.2,45.49,48.13,196753,0
+GDEN.US,D,20220107,000000,46.045,49.64,46.045,48.51,142237,0
+GDEN.US,D,20220110,000000,48.33,48.33,46.01,46.99,133551,0
+GDEN.US,D,20220111,000000,46.98,47.4958,46.0101,47.29,105302,0
+GDEN.US,D,20220112,000000,47.58,48.58,46.74,47.22,158239,0
+GDEN.US,D,20220113,000000,47.65,48.2,45.36,45.58,169963,0
+GDEN.US,D,20220114,000000,45.02,47.29,44.79,45.91,251240,0
+GDEN.US,D,20220118,000000,45.8,46.335,44.87,44.93,137085,0
+GDEN.US,D,20220119,000000,45.03,45.51,43.835,44.08,192202,0
+GDEN.US,D,20220120,000000,44.27,45.85,43.19,43.51,124172,0
+GDEN.US,D,20220121,000000,43.05,44.39,42.75,43.12,185013,0
+GDEN.US,D,20220124,000000,42.21,45,41.07,44.81,195269,0
+GDEN.US,D,20220125,000000,44.42,46.15,43.36,45.02,176171,0
+GDEN.US,D,20220126,000000,45.54,46.98,44.27,44.76,232173,0
+GDEN.US,D,20220127,000000,44.99,45.88,43.27,43.59,198462,0
+GDEN.US,D,20220128,000000,43.52,45.2,42.75,45.2,199940,0
+GDEN.US,D,20220131,000000,45.27,45.9,44.23,44.98,352242,0
+GDEN.US,D,20220201,000000,45.38,46.05,44.32,45.89,273991,0
+GDEN.US,D,20220202,000000,45.85,46.02,44.315,44.63,145838,0
+GDEN.US,D,20220203,000000,44.01,45.9,43.675,44.02,222256,0
+GDEN.US,D,20220204,000000,43.62,45.15,43.46,44.72,192727,0
+GDEN.US,D,20220207,000000,44.73,47.72,44.73,47.42,255331,0
+GDEN.US,D,20220208,000000,47.41,48.98,47.41,48.76,165353,0
+GDEN.US,D,20220209,000000,49.01,52.12,49,52.07,309818,0
+GDEN.US,D,20220210,000000,51.02,54.445,51.0174,52.96,344203,0
+GDEN.US,D,20220211,000000,53.33,53.99,51.742,53.05,240946,0
+GDEN.US,D,20220214,000000,53.09,54.5,52.3601,53.1,208336,0
+GDEN.US,D,20220215,000000,54.03,57.13,53.855,56.5,463140,0
+GDEN.US,D,20220216,000000,56.6,59.32,55.9,58.87,477602,0
+GDEN.US,D,20220217,000000,58.07,59.09,56.34,56.85,308652,0
+GDEN.US,D,20220218,000000,56.6,56.6,51.75,52.15,488899,0
+GDEN.US,D,20220222,000000,52.15,52.64,50.89,51.74,430934,0
+GDEN.US,D,20220223,000000,50.92,51.74,49.18,49.33,401744,0
+GDEN.US,D,20220224,000000,47.73,50.98,47.59,50.83,537610,0
+GDEN.US,D,20220225,000000,51.22,52,49.3,51.48,360706,0
+GDEN.US,D,20220228,000000,56.68,58.33,56.2405,56.93,2652441,0
+GDEN.US,D,20220301,000000,56.93,56.93,54.31,54.85,5240127,0
+GDEN.US,D,20220302,000000,54.79,56.71,53.485,56.71,534721,0
+GDEN.US,D,20220303,000000,56.7,57.3705,54.37,54.64,373939,0
+GDEN.US,D,20220304,000000,53.82,54.19,51.47,53.54,655647,0
+GDEN.US,D,20220307,000000,53.45,54.04,49.01,49.05,567278,0
+GDEN.US,D,20220308,000000,48.98,51.39,48.05,49.83,390290,0
+GDEN.US,D,20220309,000000,51.15,54.05,49.173,53.81,349417,0
+GDEN.US,D,20220310,000000,52.73,54.82,49.142,54.34,216458,0
+GDEN.US,D,20220311,000000,54.78,55.235,53.08,53.51,233620,0
+GDEN.US,D,20220314,000000,53.53,54.07,52.25,52.67,303357,0
+GDEN.US,D,20220315,000000,53.08,54.67,50.4898,54.42,335326,0
+GDEN.US,D,20220316,000000,55.13,56.57,54.28,56.32,222338,0
+GDEN.US,D,20220317,000000,55.57,57.75,55.57,57.63,321904,0
+GDEN.US,D,20220318,000000,57.62,59.25,56.3355,59.16,539821,0
+GDEN.US,D,20220321,000000,58.38,58.98,57.5,58.23,316817,0
+GDEN.US,D,20220322,000000,58.85,59.38,58.085,58.36,369124,0
+GDEN.US,D,20220323,000000,58.01,58.37,56.87,57.75,242240,0
+GDEN.US,D,20220324,000000,57.93,58.47,56.955,58.12,209482,0
+GDEN.US,D,20220325,000000,58.35,58.46,56.33,56.43,127766,0
+GDEN.US,D,20220328,000000,56.74,57.41,55.885,56.6,236200,0
+GDEN.US,D,20220329,000000,57.58,58.92,57.53,57.96,336034,0
+GDEN.US,D,20220330,000000,57.55,58.24,56.88,57.25,129942,0
+GDEN.US,D,20220331,000000,57.16,59.62,56.77,58.07,378813,0
+GDEN.US,D,20220401,000000,58.37,59.6962,57.95,59.24,378118,0
+GDEN.US,D,20220404,000000,59.01,59.96,58.05,58.5,270433,0
+GDEN.US,D,20220405,000000,58.56,59.15,55.01,56,278357,0
+GDEN.US,D,20220406,000000,55.02,55.02,52.26,52.84,342347,0
+GDEN.US,D,20220407,000000,53.06,53.32,50.93,52.16,314209,0
+GDEN.US,D,20220408,000000,51.7,52.59,50.64,51.85,298797,0
+GDEN.US,D,20220411,000000,51.23,52.145,50.49,50.9,360776,0
+GDEN.US,D,20220412,000000,52.02,53.71,51.53,52.19,261323,0
+GDEN.US,D,20220413,000000,52.27,54.555,51.2,53.96,109319,0
+GDEN.US,D,20220414,000000,54.05,54.8,53.56,53.86,149866,0
+GDEN.US,D,20220418,000000,53.03,54.4,52.975,53.36,250175,0
+GDEN.US,D,20220419,000000,53.44,55.39,53.44,54.83,237661,0
+GDEN.US,D,20220420,000000,55.48,55.68,54.432,54.55,217026,0
+GDEN.US,D,20220421,000000,55.47,55.47,50.59,51.09,292086,0
+GDEN.US,D,20220422,000000,50.92,51.515,49.185,49.34,225441,0
+GDEN.US,D,20220425,000000,48.89,51.1,48.665,51.03,334537,0
+GDEN.US,D,20220426,000000,50.73,50.74,48.59,48.69,200109,0
+GDEN.US,D,20220427,000000,48.54,49.46,47.31,48.18,281997,0
+GDEN.US,D,20220428,000000,48.89,49.73,47.89,49.14,197582,0
+GDEN.US,D,20220429,000000,49,50.65,47.695,47.96,239308,0
+GDEN.US,D,20220502,000000,47.92,49.01,47.15,48.92,185342,0
+GDEN.US,D,20220503,000000,48.81,49.3,47.75,48.95,121214,0
+GDEN.US,D,20220504,000000,49.08,49.71,44.55,47.9,595424,0
+GDEN.US,D,20220505,000000,47.09,49.0404,44.84,45.93,313166,0
+GDEN.US,D,20220506,000000,48.09,48.99,45.39,46.1,439151,0
+GDEN.US,D,20220509,000000,45.07,45.6,41.69,42.55,366205,0
+GDEN.US,D,20220510,000000,43.56,44.56,41.905,43.79,379155,0
+GDEN.US,D,20220511,000000,43.91,45.25,42.03,42.19,165049,0
+GDEN.US,D,20220512,000000,41.82,43.445,41.18,43.24,218161,0
+GDEN.US,D,20220513,000000,43.74,46.655,43.74,45.83,181235,0
+GDEN.US,D,20220516,000000,45.38,46.295,44.47,44.94,176582,0
+GDEN.US,D,20220517,000000,46.08,47.02,45.44,46.02,198304,0
+GDEN.US,D,20220518,000000,45.25,45.36,42.09,42.86,305628,0
+GDEN.US,D,20220519,000000,42.19,43.05,41.1,42.29,353442,0
+GDEN.US,D,20220520,000000,43.2,43.5,41.41,42.5,189702,0
+GDEN.US,D,20220523,000000,42.95,43,41.88,42.55,176591,0
+GDEN.US,D,20220524,000000,42,42.12,40.185,40.58,263794,0
+GDEN.US,D,20220525,000000,40.22,43.32,40.22,42.92,165707,0
+GDEN.US,D,20220526,000000,43.74,47.98,43.58,47.19,451229,0
+GDEN.US,D,20220527,000000,47.47,48.305,47.29,47.47,268265,0
+GDEN.US,D,20220531,000000,47.24,48.22,46.235,47.28,312628,0
+GDEN.US,D,20220601,000000,47.87,48.94,47,48.56,1365758,0
+GDEN.US,D,20220602,000000,48.58,50.32,47.49,48.96,277713,0
+GDEN.US,D,20220603,000000,48.25,49.285,48.25,48.68,197644,0
+GDEN.US,D,20220606,000000,49.58,49.98,48.57,49.53,232799,0
+GDEN.US,D,20220607,000000,48.77,50.47,48.74,50.05,205443,0
+GDEN.US,D,20220608,000000,49.81,50.32,49.1,49.37,220715,0
+GDEN.US,D,20220609,000000,48.77,48.86,47.85,48.37,172759,0
+GDEN.US,D,20220610,000000,47.15,47.77,44.34,45.34,314812,0
+GDEN.US,D,20220613,000000,43.42,44.12,40.72,41.45,211257,0
+GDEN.US,D,20220614,000000,41.72,43.32,40.87,43.09,230899,0
+GDEN.US,D,20220615,000000,43.95,44.9143,43,44.05,285681,0
+GDEN.US,D,20220616,000000,42.4,42.4,39.77,40.19,309012,0
+GDEN.US,D,20220617,000000,40.56,41.44,39.75,41.3,320953,0
+GDEN.US,D,20220621,000000,42.03,42.39,40.73,41.26,154485,0
+GDEN.US,D,20220622,000000,40.51,42.25,40.07,40.72,229829,0
+GDEN.US,D,20220623,000000,40.34,40.81,39.27,40.12,171078,0
+GDEN.US,D,20220624,000000,40.62,42.29,40.31,41.9,497957,0
+GDEN.US,D,20220627,000000,42.27,42.59,41.44,41.7,191464,0
+GDEN.US,D,20220628,000000,43.3,43.59,41.4,41.57,189606,0
+GDEN.US,D,20220629,000000,41.38,41.42,40.02,40.36,236155,0
+GDEN.US,D,20220630,000000,39.43,39.69,38.21,39.55,355919,0
+GDEN.US,D,20220701,000000,39.44,40.74,38.28,40.72,191520,0
+GDEN.US,D,20220705,000000,39.68,41.13,39.23,40.91,183358,0
+GDEN.US,D,20220706,000000,40.88,41.46,39.061,39.22,225244,0
+GDEN.US,D,20220707,000000,39.84,41.13,39.3801,40.32,138282,0
+GDEN.US,D,20220708,000000,40.15,40.54,39.07,39.61,106461,0
+GDEN.US,D,20220711,000000,38.98,38.98,37.64,37.65,228658,0
+GDEN.US,D,20220712,000000,37.72,39.73,37.72,38.6,123771,0
+GDEN.US,D,20220713,000000,37.7,38.745,37.21,38.51,109947,0
+GDEN.US,D,20220714,000000,37.79,38.18,37.24,37.87,82777,0
+GDEN.US,D,20220715,000000,38.89,39.41,38.26,39.28,176549,0
+GDEN.US,D,20220718,000000,39.78,40.62,39.13,39.33,219447,0
+GDEN.US,D,20220719,000000,40.04,41.46,40.04,40.94,132488,0
+GDEN.US,D,20220720,000000,40.83,41.86,40.58,41.32,114263,0
+GDEN.US,D,20220721,000000,41.25,41.85,40.48,41.78,124732,0
+GDEN.US,D,20220722,000000,41.97,42.075,40.86,41.24,90866,0
+GDEN.US,D,20220725,000000,41.48,41.88,40.94,41.82,70222,0
+GDEN.US,D,20220726,000000,41.43,41.51,40.55,40.73,88558,0
+GDEN.US,D,20220727,000000,41.32,42.9,41.32,42.75,102959,0
+GDEN.US,D,20220728,000000,42.36,43.7299,42.04,43.43,117491,0
+GDEN.US,D,20220729,000000,43.47,43.95,42.57,43.87,131556,0
+GDEN.US,D,20220801,000000,43.32,44.245,42.91,43.92,127299,0
+GDEN.US,D,20220802,000000,43.62,45.175,43.42,44.93,129368,0
+GDEN.US,D,20220803,000000,45.11,46.09,44.975,45.74,117245,0
+GDEN.US,D,20220804,000000,45.5,46.0999,45.055,45.37,87032,0
+GDEN.US,D,20220805,000000,43.29,44.28,40.4,41.11,438502,0
+GDEN.US,D,20220808,000000,42.09,43.88,41.94,42.18,155482,0
+GDEN.US,D,20220809,000000,42.05,42.05,40.99,41.51,127343,0
+GDEN.US,D,20220810,000000,42.47,42.99,40.59,42.03,169552,0
+GDEN.US,D,20220811,000000,42.33,42.95,41.88,42.27,163578,0
+GDEN.US,D,20220812,000000,42.83,43.05,42.222,42.48,180986,0
+GDEN.US,D,20220815,000000,41.91,42.75,41.42,42.65,191911,0
+GDEN.US,D,20220816,000000,42.74,43.31,41.82,43.22,113895,0
+GDEN.US,D,20220817,000000,42.7,42.96,41.16,41.59,104551,0
+GDEN.US,D,20220818,000000,41.56,42.28,40.795,42.27,105031,0
+GDEN.US,D,20220819,000000,41.66,42.16,40.68,40.99,89263,0
+GDEN.US,D,20220822,000000,40.26,40.26,39.47,39.88,179150,0
+GDEN.US,D,20220823,000000,39.74,40.79,39.74,40.17,112532,0
+GDEN.US,D,20220824,000000,39.66,40.09,38.98,39.04,292637,0
+GDEN.US,D,20220825,000000,39.53,42.36,38.48,42.16,393001,0
+GDEN.US,D,20220826,000000,42.21,42.4422,40.585,40.9,286237,0
+GDEN.US,D,20220829,000000,40.49,41.29,39.82,40.53,201191,0
+GDEN.US,D,20220830,000000,40.97,41.24,38.99,39.34,950480,0
+GDEN.US,D,20220831,000000,39.81,39.865,38.171,38.26,209171,0
+GDEN.US,D,20220901,000000,37.78,37.87,36.315,37.17,222252,0
+GDEN.US,D,20220902,000000,37.52,37.74,36.65,37.02,217960,0
+GDEN.US,D,20220906,000000,37.09,38.38,36.73,37.92,228404,0
+GDEN.US,D,20220907,000000,39.06,40.27,37.98,39.28,190572,0
+GDEN.US,D,20220908,000000,38.67,39.5655,38.3,39.34,105650,0
+GDEN.US,D,20220909,000000,39.91,40.53,39.65,40.48,106784,0
+GDEN.US,D,20220912,000000,40.8,41.6,40.54,41.06,125492,0
+GDEN.US,D,20220913,000000,39.23,40.45,38.97,39.05,151982,0
+GDEN.US,D,20220914,000000,38.98,39.56,38.51,39.3,176407,0
+GDEN.US,D,20220915,000000,39.07,40.53,38.97,39.32,165430,0
+GDEN.US,D,20220916,000000,38.8,39.025,37.98,38.4,588624,0
+GDEN.US,D,20220919,000000,38.17,39.67,38.17,39.11,197871,0
+GDEN.US,D,20220920,000000,38.95,39.35,38.17,38.72,135552,0
+GDEN.US,D,20220921,000000,38.72,38.85,37.18,37.19,174939,0
+GDEN.US,D,20220922,000000,37.19,37.19,34.27,34.37,181319,0
+GDEN.US,D,20220923,000000,33.63,33.7,32.53,33.29,392101,0
+GDEN.US,D,20220926,000000,33.2,34.77,33.2,33.67,148924,0
+GDEN.US,D,20220927,000000,34.27,35.39,33.89,34.36,156829,0
+GDEN.US,D,20220928,000000,34.62,36.355,34.445,36.01,160904,0
+GDEN.US,D,20220929,000000,35.35,35.35,34.16,35.25,103367,0
+GDEN.US,D,20220930,000000,34.92,35.81,34.59,34.89,343682,0
+GDEN.US,D,20221003,000000,35.28,36.22,34.68,35.9,129752,0
+GDEN.US,D,20221004,000000,36.94,38.45,36.94,38.39,107871,0
+GDEN.US,D,20221005,000000,37.59,38.66,37.52,38.47,229590,0
+GDEN.US,D,20221006,000000,38.25,39.1,37.98,38.48,158429,0
+GDEN.US,D,20221007,000000,37.67,38.38,37.28,38.18,168288,0
+GDEN.US,D,20221010,000000,38.05,38.37,37.38,38.18,235527,0
+GDEN.US,D,20221011,000000,38.23,40.42,37.49,40.11,353668,0
+GDEN.US,D,20221012,000000,40.2,40.345,39.64,40.1,166141,0
+GDEN.US,D,20221013,000000,39.13,41.18,38.49,40.54,136718,0
+GDEN.US,D,20221014,000000,40.98,41.34,40.65,40.72,282999,0
+GDEN.US,D,20221017,000000,41.58,42.035,40.98,41.38,187332,0
+GDEN.US,D,20221018,000000,42.25,43.56,41.61,41.85,181309,0
+GDEN.US,D,20221019,000000,41.24,41.5275,39.48,40.04,168267,0
+GDEN.US,D,20221020,000000,40.4,41.365,40.11,41.13,217992,0
+GDEN.US,D,20221021,000000,41.37,41.65,40.375,41.3,148003,0
+GDEN.US,D,20221024,000000,41.47,41.68,40.64,40.91,112679,0
+GDEN.US,D,20221025,000000,41.03,41.88,40.95,41.58,215759,0
+GDEN.US,D,20221026,000000,41.87,42.24,40.77,40.86,203595,0
+GDEN.US,D,20221027,000000,41.05,41.78,40.9,40.91,91429,0
+GDEN.US,D,20221028,000000,41.05,42.44,40.78,42.36,143932,0
+GDEN.US,D,20221031,000000,42.25,43.245,41.98,42.22,201737,0
+GDEN.US,D,20221101,000000,42.86,43.39,42.26,43.38,192773,0
+GDEN.US,D,20221102,000000,43.38,44.73,42.795,43.15,236611,0
+GDEN.US,D,20221103,000000,42.43,42.59,40.55,40.92,228303,0
+GDEN.US,D,20221104,000000,39.57,43.18,36.47,41.79,421067,0
+GDEN.US,D,20221107,000000,41.91,44.52,41.79,43.86,202978,0
+GDEN.US,D,20221108,000000,44.23,44.23,42.555,42.83,190750,0
+GDEN.US,D,20221109,000000,42.35,43.21,41.9,41.91,122788,0
+GDEN.US,D,20221110,000000,43.86,44.945,43.14,44.22,308573,0
+GDEN.US,D,20221111,000000,44.74,44.74,43.365,43.51,197725,0
+GDEN.US,D,20221114,000000,42.49,44.905,41.605,43.68,215246,0
+GDEN.US,D,20221115,000000,44.52,44.79,43.29,43.58,259952,0
+GDEN.US,D,20221116,000000,43.06,43.815,42.64,43.23,99911,0
+GDEN.US,D,20221117,000000,42.61,43.17,42.3,43.1,259000,0
+GDEN.US,D,20221118,000000,43.85,44.65,43.19,44.47,253274,0
+GDEN.US,D,20221121,000000,43.84,44.46,42.69,43.47,108664,0
+GDEN.US,D,20221122,000000,43.8,44.31,43.08,44.08,87339,0
+GDEN.US,D,20221123,000000,44.07,44.39,43.61,43.91,68645,0
+GDEN.US,D,20221125,000000,44.1,44.2,43.52,43.82,35998,0
+GDEN.US,D,20221128,000000,43.53,44.07,42.02,43.11,187315,0
+GDEN.US,D,20221129,000000,43.07,44.04,42.7,43.54,130392,0
+GDEN.US,D,20221130,000000,43.38,44.32,42.96,44.31,158289,0
+GDEN.US,D,20221201,000000,44.38,44.5,43.73,43.95,72739,0
+GDEN.US,D,20221202,000000,43.21,44.03,43.03,43.73,65377,0
+GDEN.US,D,20221205,000000,43.7,43.71,42.56,42.94,171808,0
+GDEN.US,D,20221206,000000,42.85,43.04,41.99,42.36,128777,0
+GDEN.US,D,20221207,000000,42.27,42.4225,41.345,41.94,92097,0
+GDEN.US,D,20221208,000000,42.34,42.48,41.355,41.69,91522,0
+GDEN.US,D,20221209,000000,41.33,41.5,40.735,40.74,144331,0
+GDEN.US,D,20221212,000000,40.8,41.43,40.61,41.03,102644,0
+GDEN.US,D,20221213,000000,42.46,43.455,42,42.64,172221,0
+GDEN.US,D,20221214,000000,42.51,42.865,41.5,42.49,219873,0
+GDEN.US,D,20221215,000000,41.89,41.89,40.57,40.82,112697,0
+GDEN.US,D,20221216,000000,40.24,40.86,39.32,39.5,278966,0
+GDEN.US,D,20221219,000000,39.38,39.5,37.57,37.99,108972,0
+GDEN.US,D,20221220,000000,37.89,38.58,37.63,38.04,164582,0
+GDEN.US,D,20221221,000000,38.28,38.695,37.57,37.73,102584,0
+GDEN.US,D,20221222,000000,37.39,37.6,36.07,37.26,102902,0
+GDEN.US,D,20221223,000000,37.39,38.35,37,38,122135,0
+GDEN.US,D,20221227,000000,38.04,38.37,37.63,37.63,115439,0
+GDEN.US,D,20221228,000000,37.75,38.035,36.85,36.85,93651,0
+GDEN.US,D,20221229,000000,37.08,38.07,36.69,37.49,78687,0
+GDEN.US,D,20221230,000000,37.13,37.54,36.71,37.4,207550,0
+GDEN.US,D,20230103,000000,37.97,38.305,37.19,37.4,107634,0
+GDEN.US,D,20230104,000000,37.75,38.28,37.44,37.99,142896,0
+GDEN.US,D,20230105,000000,37.93,37.965,37.22,37.46,106289,0
+GDEN.US,D,20230106,000000,37.93,38.28,37.34,38.05,90503,0
+GDEN.US,D,20230109,000000,37.26,37.92,36.385,36.53,170371,0
+GDEN.US,D,20230110,000000,36.5,37.64,36.345,37.49,104089,0
+GDEN.US,D,20230111,000000,37.73,38.66,37.41,37.78,112433,0
+GDEN.US,D,20230112,000000,38.07,39.1,37.95,38.72,159371,0
+GDEN.US,D,20230113,000000,38.5,38.7,37.785,38.68,157126,0
+GDEN.US,D,20230117,000000,38.72,39.24,38.18,38.22,76577,0
+GDEN.US,D,20230118,000000,38.39,39.1,37.715,37.94,116000,0
+GDEN.US,D,20230119,000000,37.79,38.26,37.46,37.83,120970,0
+GDEN.US,D,20230120,000000,38.17,39.265,36.6214,39.23,121854,0
+GDEN.US,D,20230123,000000,39.23,39.8,39,39.6,73425,0
+GDEN.US,D,20230124,000000,39.49,40,38.6061,39.65,244946,0
+GDEN.US,D,20230125,000000,39.4,40.41,38.69,40.31,259160,0
+GDEN.US,D,20230126,000000,40.62,40.8,40.02,40.31,162700,0
+GDEN.US,D,20230127,000000,40.31,40.31,39.25,39.31,115916,0
+GDEN.US,D,20230130,000000,39.46,39.66,37.96,38,208642,0
+GDEN.US,D,20230131,000000,38.18,39.51,38.18,39.5,180997,0
+GDEN.US,D,20230201,000000,39.39,40.91,39.04,40.66,207316,0
+GDEN.US,D,20230202,000000,40.88,41.42,39.71,40.13,361840,0
+GDEN.US,D,20230203,000000,39.88,41.795,39.87,41.61,178538,0
+GDEN.US,D,20230206,000000,41.33,41.4825,40.29,40.51,76927,0
+GDEN.US,D,20230207,000000,40.29,41,40.065,40.74,119785,0
+GDEN.US,D,20230208,000000,40.36,40.5,39.88,40.37,108852,0
+GDEN.US,D,20230209,000000,40.91,41.37,40.41,40.65,299502,0
+GDEN.US,D,20230210,000000,40.43,40.895,40.355,40.38,83610,0
+GDEN.US,D,20230213,000000,40.39,40.98,40.16,40.89,75521,0
+GDEN.US,D,20230214,000000,40.56,41.305,40.39,41,73587,0
+GDEN.US,D,20230215,000000,40.86,41.96,40.34,41.6,174114,0
+GDEN.US,D,20230216,000000,40.95,42.16,40.503,41.39,182539,0
+GDEN.US,D,20230217,000000,41.49,41.77,41.0601,41.52,216664,0
+GDEN.US,D,20230221,000000,40.96,42,40.33,40.62,164157,0
+GDEN.US,D,20230222,000000,40.7,41.18,40.37,40.65,160894,0
+GDEN.US,D,20230223,000000,40.92,41.3014,40.4,40.66,110717,0
+GDEN.US,D,20230224,000000,40.16,40.66,39.66,40.08,84973,0
+GDEN.US,D,20230227,000000,40.45,40.79,40.05,40.26,126703,0
+GDEN.US,D,20230228,000000,40,41.48,40,41.11,160194,0
+GDEN.US,D,20230301,000000,40.91,41.68,40.75,41.31,133021,0
+GDEN.US,D,20230302,000000,42.27,42.27,39.07,40.81,296176,0
+GDEN.US,D,20230303,000000,40.9,41.14,39.89,40.54,153502,0
+GDEN.US,D,20230306,000000,42.5,44.49,42,43.3,434628,0
+GDEN.US,D,20230307,000000,43.29,43.875,43.11,43.22,408204,0
+GDEN.US,D,20230308,000000,43.34,43.43,42.66,43.3,232141,0
+GDEN.US,D,20230309,000000,43.48,43.63,41.88,42.01,237767,0
+GDEN.US,D,20230310,000000,41.81,41.81,40.29,40.66,241251,0
+GDEN.US,D,20230313,000000,40.05,40.05,37.83,39.28,335336,0
+GDEN.US,D,20230314,000000,40.37,42.015,40.37,41.92,304488,0
+GDEN.US,D,20230315,000000,40.88,41.88,40.37,41.88,216877,0
+GDEN.US,D,20230316,000000,41.48,43.3,40.7,42.66,179508,0
+GDEN.US,D,20230317,000000,42.1,42.74,40.89,41.07,1060234,0
+GDEN.US,D,20230320,000000,41.46,42.87,41.36,42.09,169855,0
+GDEN.US,D,20230321,000000,42.85,44.22,42.575,44.11,266514,0
+GDEN.US,D,20230322,000000,44.01,44.01,42.36,42.37,141030,0
+GDEN.US,D,20230323,000000,42.56,43.33,41.065,41.54,107033,0
+GDEN.US,D,20230324,000000,40.98,41.75,40.35,41.52,111634,0
+GDEN.US,D,20230327,000000,42.12,42.47,41.42,42.11,71348,0
+GDEN.US,D,20230328,000000,41.9,42.52,41,41.52,216578,0
+GDEN.US,D,20230329,000000,41.9,42.3,41.39,41.5,128454,0
+GDEN.US,D,20230330,000000,41.77,42.3,41.27,41.36,104268,0
+GDEN.US,D,20230331,000000,41.62,43.53,41.62,43.51,185479,0
+GDEN.US,D,20230403,000000,43.52,43.83,42.87,43.52,162839,0
+GDEN.US,D,20230404,000000,43.49,43.61,42.25,42.87,160022,0
+GDEN.US,D,20230405,000000,42.73,42.73,41.72,42.1,191209,0
+GDEN.US,D,20230406,000000,42.22,42.22,41.52,42.12,147783,0
+GDEN.US,D,20230410,000000,42,42.73,42,42.55,264819,0
+GDEN.US,D,20230411,000000,42.71,43.36,42.55,42.89,99336,0
+GDEN.US,D,20230412,000000,43.23,43.23,42,42.1,165921,0
+GDEN.US,D,20230413,000000,42.24,42.57,42,42.04,104214,0
+GDEN.US,D,20230414,000000,42.07,42.39,41.415,42.08,146364,0
+GDEN.US,D,20230417,000000,42.07,42.515,41.95,42.1,91092,0
+GDEN.US,D,20230418,000000,42.47,43.42,42.21,42.57,72586,0
+GDEN.US,D,20230419,000000,42.46,43.135,42.035,42.62,105743,0
+GDEN.US,D,20230420,000000,42.67,43.845,42.67,43.17,109976,0
+GDEN.US,D,20230421,000000,43.23,43.85,42.93,43.59,103929,0
+GDEN.US,D,20230424,000000,43.63,43.63,42.15,42.21,82139,0
+GDEN.US,D,20230425,000000,42,42.2,41.105,41.26,253482,0
+GDEN.US,D,20230426,000000,41.08,41.46,40.51,40.75,112687,0
+GDEN.US,D,20230427,000000,40.98,41.63,40.6,41.59,111846,0
+GDEN.US,D,20230428,000000,41.58,42.35,41.58,42.16,91477,0
+GDEN.US,D,20230501,000000,42.22,43.13,42.2,42.49,108579,0
+GDEN.US,D,20230502,000000,42.33,42.48,41.23,41.52,76593,0
+GDEN.US,D,20230503,000000,41.44,41.79,40.15,40.3,153292,0
+GDEN.US,D,20230504,000000,40,42.12,38.61,38.94,244755,0
+GDEN.US,D,20230505,000000,39.7,40.43,39.365,40.31,122866,0
+GDEN.US,D,20230508,000000,40.66,40.86,38.55,38.945,167695,0
+GDEN.US,D,20230509,000000,38.77,39.39,38.61,39.06,151089,0
+GDEN.US,D,20230510,000000,39.75,39.75,38.1,38.92,214271,0
+GDEN.US,D,20230511,000000,36.5,37.8,33.1,36.76,407988,0
+GDEN.US,D,20230512,000000,36.87,37.255,36.45,36.63,162098,0
+GDEN.US,D,20230515,000000,36.74,37.435,36.5,37.36,260071,0
+GDEN.US,D,20230516,000000,37.22,37.22,36.24,36.45,140021,0
+GDEN.US,D,20230517,000000,36.76,38.05,36.57,37.92,141751,0
+GDEN.US,D,20230518,000000,37.76,39.64,37.6498,39.47,168381,0
+GDEN.US,D,20230519,000000,39.97,41.21,39.46,41.15,221199,0
+GDEN.US,D,20230522,000000,41.22,42.57,41.22,42.24,275202,0
+GDEN.US,D,20230523,000000,42.19,42.28,41.24,41.59,211309,0
+GDEN.US,D,20230524,000000,41.53,41.77,40.57,41.36,253966,0
+GDEN.US,D,20230525,000000,41.59,42.925,41.585,42.53,211881,0
+GDEN.US,D,20230526,000000,42.58,43.99,41.91,43.74,191763,0
+GDEN.US,D,20230530,000000,43.73,44,42.48,42.51,143812,0
+GDEN.US,D,20230531,000000,42.4,42.43,40.955,42.14,310726,0
+GDEN.US,D,20230601,000000,42.26,44.155,41.9925,43.71,270489,0
+GDEN.US,D,20230602,000000,44.56,44.64,44.065,44.54,274701,0
+GDEN.US,D,20230605,000000,44.13,44.62,43.15,43.57,245208,0
+GDEN.US,D,20230606,000000,43.59,45.78,43.59,44.99,183352,0
+GDEN.US,D,20230607,000000,45.15,46.15,45.15,45.56,146314,0
+GDEN.US,D,20230608,000000,45.07,45.86,44.9,45.83,167190,0
+GDEN.US,D,20230609,000000,45.91,45.91,44.59,45.04,149600,0
+GDEN.US,D,20230612,000000,45.3,45.54,44.6075,45.05,203904,0
+GDEN.US,D,20230613,000000,45.05,45.59,44.305,44.4,217098,0
+GDEN.US,D,20230614,000000,44.55,44.79,43.79,43.99,97264,0
+GDEN.US,D,20230615,000000,43.6,43.79,43.04,43.7,150787,0
+GDEN.US,D,20230616,000000,44.02,44.155,42.44,42.62,372706,0
+GDEN.US,D,20230620,000000,42.61,43.32,42.04,43.09,109454,0
+GDEN.US,D,20230621,000000,42.87,43.66,42.87,43.24,168961,0
+GDEN.US,D,20230622,000000,43.2,43.2,41.9,42.25,345658,0
+GDEN.US,D,20230623,000000,41.87,41.87,40.31,40.65,202895,0
+GDEN.US,D,20230626,000000,41.04,41.622,40.44,41.21,93604,0
+GDEN.US,D,20230627,000000,41.26,42.855,40.81,41.94,275037,0
+GDEN.US,D,20230628,000000,41.76,42,40.905,41.09,147913,0
+GDEN.US,D,20230629,000000,41.3,41.84,40.88,41.79,193122,0
+GDEN.US,D,20230630,000000,42.07,42.14,41.48,41.8,283178,0
+GDEN.US,D,20230703,000000,42,42,41.38,41.65,87455,0
+GDEN.US,D,20230705,000000,41.45,41.535,39.81,40.24,127444,0
+GDEN.US,D,20230706,000000,39.96,40.01,38.9,39.1,144483,0
+GDEN.US,D,20230707,000000,39.11,40.57,39.06,40.16,474153,0
+GDEN.US,D,20230710,000000,40.19,41.215,40.19,40.77,206898,0
+GDEN.US,D,20230711,000000,40.84,41.14,40.21,40.21,132067,0
+GDEN.US,D,20230712,000000,40.9,41.53,40.64,40.97,219519,0
+GDEN.US,D,20230713,000000,41.25,41.68,41,41.37,492506,0
+GDEN.US,D,20230714,000000,41.57,43.3,41.37,43.25,189573,0
+GDEN.US,D,20230717,000000,43.37,44.5,43.08,44.49,264549,0
+GDEN.US,D,20230718,000000,44.56,45.5,44.195,44.78,152349,0
+GDEN.US,D,20230719,000000,44.8,45.09,44.06,44.23,154879,0
+GDEN.US,D,20230720,000000,44.21,44.265,43.34,43.52,104071,0
+GDEN.US,D,20230721,000000,44,44.47,43.58,43.665,106995,0
+GDEN.US,D,20230724,000000,43.65,43.94,43.01,43.4,97813,0
+GDEN.US,D,20230725,000000,43.43,43.9,43.265,43.81,97327,0
+GDEN.US,D,20230726,000000,43.96,44.39,43.43,43.6,158285,0
+GDEN.US,D,20230727,000000,43.88,44.05,42.64,42.8,172118,0
+GDEN.US,D,20230728,000000,43.2,43.88,42.45,42.62,223574,0
+GDEN.US,D,20230731,000000,42.56,43.69,42,42.34,228976,0
+GDEN.US,D,20230801,000000,45,47.495,41.65,42.08,472756,0
+GDEN.US,D,20230802,000000,42,43.09,41.82,42.12,229315,0
+GDEN.US,D,20230803,000000,41.8,42.32,41.45,42.11,220549,0
+GDEN.US,D,20230804,000000,42.2,42.55,41.47,41.77,141970,0
+GDEN.US,D,20230807,000000,42,43.46,41.68,41.72,178615,0
+GDEN.US,D,20230808,000000,41.47,41.63,40.7,41.44,188821,0
+GDEN.US,D,20230809,000000,41.65,41.66,40.91,41.19,196375,0
+GDEN.US,D,20230810,000000,39.5,40,38.55,38.77,244396,0
+GDEN.US,D,20230811,000000,38.62,38.97,37.92,38.79,164745,0
+GDEN.US,D,20230814,000000,38.5,38.655,38.2211,38.55,153328,0
+GDEN.US,D,20230815,000000,38.23,38.245,37.66,37.68,199481,0
+GDEN.US,D,20230816,000000,37.65,37.94,36.65,36.69,197861,0
+GDEN.US,D,20230817,000000,36.67,36.775,35.58,36.15,228056,0
+GDEN.US,D,20230818,000000,35.74,36.39,35.53,35.95,318698,0
+GDEN.US,D,20230821,000000,36.01,36.21,35.335,35.48,168490,0
+GDEN.US,D,20230822,000000,35.67,35.67,34.7,35.05,237553,0
+GDEN.US,D,20230823,000000,35.2,35.82,35.1,35.49,161048,0
+GDEN.US,D,20230824,000000,35.12,35.41,34.97,35.03,126529,0
+GDEN.US,D,20230825,000000,35.14,35.31,34.88,35.01,111046,0
+GDEN.US,D,20230828,000000,35.18,35.65,34.94,35.12,98828,0
+GDEN.US,D,20230829,000000,35.06,35.47,34.87,35.45,85348,0
+GDEN.US,D,20230830,000000,35.26,36,35.26,35.72,124125,0
+GDEN.US,D,20230831,000000,35.82,36.53,35.51,36.41,173330,0
+GDEN.US,D,20230901,000000,36.78,36.99,36.13,36.16,116605,0
+GDEN.US,D,20230905,000000,35.79,35.92,33.92,34.41,259549,0
+GDEN.US,D,20230906,000000,34.58,35.04,34.12,34.34,135047,0
+GDEN.US,D,20230907,000000,34.15,34.47,33.635,34.35,270894,0
+GDEN.US,D,20230908,000000,34.5,34.755,34.3,34.51,137717,0
+GDEN.US,D,20230911,000000,34.74,35.185,34.16,34.2,105462,0
+GDEN.US,D,20230912,000000,34,34.86,33.96,34.54,115193,0
+GDEN.US,D,20230913,000000,34.49,34.7,34.045,34.38,116538,0
+GDEN.US,D,20230914,000000,34.92,37.22,34.6,37.05,250940,0
+GDEN.US,D,20230915,000000,37.02,37.835,36.33,36.48,574767,0
+GDEN.US,D,20230918,000000,36.54,36.555,35.63,36.23,199240,0
+GDEN.US,D,20230919,000000,36.16,36.35,35.325,35.55,157425,0
+GDEN.US,D,20230920,000000,35.65,36.08,35.53,35.66,182650,0
+GDEN.US,D,20230921,000000,35.43,35.54,34.6336,35.27,174148,0
+GDEN.US,D,20230922,000000,35.29,35.34,34.65,34.69,117901,0
+GDEN.US,D,20230925,000000,34.58,34.65,33.87,34.06,201671,0
+GDEN.US,D,20230926,000000,33.83,34.19,33.535,33.7,139428,0
+GDEN.US,D,20230927,000000,33.87,34.1,33.32,33.83,90592,0
+GDEN.US,D,20230928,000000,33.7,34.65,33.66,34.27,239342,0
+GDEN.US,D,20230929,000000,34.52,34.68,33.97,34.18,248396,0
+GDEN.US,D,20231002,000000,33.98,34.075,33.12,33.42,139292,0
+GDEN.US,D,20231003,000000,33.22,33.61,32.77,33.2,137542,0
+GDEN.US,D,20231004,000000,33.13,33.32,32.62,33.17,103463,0
+GDEN.US,D,20231005,000000,33.1,33.415,32.81,32.97,115447,0
+GDEN.US,D,20231006,000000,32.72,33.72,32.41,33.41,183887,0
+GDEN.US,D,20231009,000000,33.03,33.96,32.48,33.84,111996,0
+GDEN.US,D,20231010,000000,34.04,34.72,33.9,34.56,130135,0
+GDEN.US,D,20231011,000000,34.7,34.92,34.34,34.86,116621,0
+GDEN.US,D,20231012,000000,35,35,33.75,34.07,101634,0
+GDEN.US,D,20231013,000000,34.15,34.47,33.05,33.61,114276,0
+GDEN.US,D,20231016,000000,33.61,34.715,33.59,34.44,186714,0
+GDEN.US,D,20231017,000000,34.26,35.13,34.18,34.55,205158,0
+GDEN.US,D,20231018,000000,34.18,34.58,33.98,34.03,121635,0
+GDEN.US,D,20231019,000000,33.78,34.15,33.21,33.27,177383,0
+GDEN.US,D,20231020,000000,33.47,33.51,32.96,32.97,159167,0
+GDEN.US,D,20231023,000000,32.88,33.1299,32.29,32.31,183702,0
+GDEN.US,D,20231024,000000,32.38,33.395,32.335,33.16,134889,0
+GDEN.US,D,20231025,000000,32.76,32.76,31.78,31.82,134549,0
+GDEN.US,D,20231026,000000,31.99,32.14,30.75,31.37,149607,0
+GDEN.US,D,20231027,000000,31.38,32.035,31.305,31.56,186020,0
+GDEN.US,D,20231030,000000,31.87,31.925,30.89,31.64,159775,0
+GDEN.US,D,20231031,000000,31.77,31.77,31.145,31.36,136577,0
+GDEN.US,D,20231101,000000,31.39,31.39,30.38,30.55,172383,0
+GDEN.US,D,20231102,000000,31.13,31.74,30.67,31.74,446998,0
+GDEN.US,D,20231103,000000,32.39,37.67,32.09,36.81,372021,0
+GDEN.US,D,20231106,000000,36.55,37.45,36.55,37.07,253390,0
+GDEN.US,D,20231107,000000,37.13,37.66,35.3601,37.28,176878,0
+GDEN.US,D,20231108,000000,37.2,37.58,36.18,36.74,155034,0
+GDEN.US,D,20231109,000000,37.08,37.08,35.48,35.56,143138,0
+GDEN.US,D,20231110,000000,35.56,36.29,35.49,36.08,89961,0
+GDEN.US,D,20231113,000000,35.68,36.145,35.68,35.77,99283,0
+GDEN.US,D,20231114,000000,37,38.1,36.61,37.81,139013,0
+GDEN.US,D,20231115,000000,37.64,38.3,37.1475,37.76,78431,0
+GDEN.US,D,20231116,000000,37.52,38.06,36.64,36.96,74081,0
+GDEN.US,D,20231117,000000,37.39,37.69,36.86,37.46,114754,0
+GDEN.US,D,20231120,000000,37.46,37.69,37.08,37.49,63833,0
+GDEN.US,D,20231121,000000,37.27,37.38,36.77,36.9,70099,0
+GDEN.US,D,20231122,000000,36.99,37.44,36.6401,36.97,62338,0
+GDEN.US,D,20231124,000000,36.86,37.4,36.86,37.13,27301,0
+GDEN.US,D,20231127,000000,36.87,37.4,36.33,36.36,86039,0
+GDEN.US,D,20231128,000000,36.44,37.948,35.972,36.18,279602,0
+GDEN.US,D,20231129,000000,36.32,37.485,35.92,36.01,114847,0
+GDEN.US,D,20231130,000000,35.92,35.94,35.3968,35.64,136835,0
+GDEN.US,D,20231201,000000,35.66,36.67,35.64,36.59,129368,0
+GDEN.US,D,20231204,000000,36.3,37.93,36.3,37.61,183080,0
+GDEN.US,D,20231205,000000,37.5,37.93,36.99,37.12,241575,0
+GDEN.US,D,20231206,000000,37.63,38.61,37.5,37.66,156403,0
+GDEN.US,D,20231207,000000,37.75,38.48,37.61,38.48,110391,0
+GDEN.US,D,20231208,000000,38.46,39.4,38.46,39.26,132384,0
+GDEN.US,D,20231211,000000,39.02,39.9,39.02,39.64,163080,0
+GDEN.US,D,20231212,000000,39.75,39.96,39.23,39.71,106640,0
+GDEN.US,D,20231213,000000,39.71,41.14,39.06,40.83,156606,0
+GDEN.US,D,20231214,000000,41.33,42.14,40.84,41.33,144090,0
+GDEN.US,D,20231215,000000,41.64,41.64,40.66,41.14,279835,0
+GDEN.US,D,20231218,000000,41.14,41.56,40.67,40.72,152817,0
+GDEN.US,D,20231219,000000,41,41.89,39.36,41.53,542206,0
+GDEN.US,D,20231220,000000,41.62,41.98,39.98,40.01,249047,0
+GDEN.US,D,20231221,000000,40.3,40.475,39.21,39.68,304916,0
+GDEN.US,D,20231222,000000,39.97,40.25,39.46,39.93,144563,0
+GDEN.US,D,20231226,000000,40.21,40.44,39.625,40.36,143785,0
+GDEN.US,D,20231227,000000,40.36,40.8469,39.825,40.59,110374,0
+GDEN.US,D,20231228,000000,40.54,40.74,40.08,40.43,114192,0
+GDEN.US,D,20231229,000000,40.46,40.525,39.89,39.93,123693,0
+GDEN.US,D,20240102,000000,39.63,40.55,39.36,40.1,194260,0
+GDEN.US,D,20240103,000000,39.48,39.68,38.54,38.58,125179,0
+GDEN.US,D,20240104,000000,38.67,39.2,38.67,38.98,119615,0
+GDEN.US,D,20240105,000000,38.63,39.51,38.63,39.09,126827,0
+GDEN.US,D,20240108,000000,39.24,39.68,39.06,39.54,166335,0
+GDEN.US,D,20240109,000000,38.88,39.11,38.45,39.11,98712,0
+GDEN.US,D,20240110,000000,38.84,39.08,38.56,38.78,79829,0
+GDEN.US,D,20240111,000000,38.76,38.76,37.9757,38.55,82953,0
+GDEN.US,D,20240112,000000,39.13,39.185,37.68,38.26,156182,0
+GDEN.US,D,20240116,000000,37.85,38.89,37.535,38.7,269037,0
+GDEN.US,D,20240117,000000,38.03,39.415,38.03,38.76,100271,0
+GDEN.US,D,20240118,000000,39.25,39.69,38.78,39.32,247432,0
+GDEN.US,D,20240119,000000,39.68,40.205,39.08,39.69,255261,0
+GDEN.US,D,20240122,000000,40.09,40.47,39.13,39.18,205607,0
+GDEN.US,D,20240123,000000,39.68,40.21,39.165,40.15,158924,0
+GDEN.US,D,20240124,000000,40.55,40.55,39.425,39.5,114933,0
+GDEN.US,D,20240125,000000,40.19,40.25,39.15,39.52,131582,0
+GDEN.US,D,20240126,000000,39.92,39.92,39.02,39.27,69185,0
+GDEN.US,D,20240129,000000,39.19,39.68,39.01,39.56,78440,0
+GDEN.US,D,20240130,000000,39.23,39.32,38.865,38.92,54296,0
+GDEN.US,D,20240131,000000,39.07,39.875,38.36,38.38,112566,0
+GDEN.US,D,20240201,000000,38.6,39.24,38.42,39.01,112664,0
+GDEN.US,D,20240202,000000,38.42,38.519,37.78,38.05,76676,0
+GDEN.US,D,20240205,000000,37.54,38.2,36.94,37.73,77545,0
+GDEN.US,D,20240206,000000,37.56,38.47,37.56,37.73,129396,0
+GDEN.US,D,20240207,000000,37.79,37.79,37.2,37.29,49412,0
+GDEN.US,D,20240208,000000,37.39,38.58,37.05,38.41,106561,0
+GDEN.US,D,20240209,000000,38.77,39.45,38.303,39.38,109561,0
+GDEN.US,D,20240212,000000,39.31,39.92,39.31,39.55,210609,0
+GDEN.US,D,20240213,000000,38.31,38.82,37.65,38.13,148588,0
+GDEN.US,D,20240214,000000,38.48,38.48,37.47,38.27,82490,0
+GDEN.US,D,20240215,000000,38.34,38.7,38.11,38.64,129005,0
+GDEN.US,D,20240216,000000,38.26,38.26,37.0048,37.46,69876,0
+GDEN.US,D,20240220,000000,37.05,37.41,36.77,36.79,101651,0
+GDEN.US,D,20240221,000000,36.75,37.125,36.27,36.74,144914,0
+GDEN.US,D,20240222,000000,36.84,37.09,36.16,36.2,137935,0
+GDEN.US,D,20240223,000000,36.33,37.055,36.2297,36.76,101355,0
+GDEN.US,D,20240226,000000,36.5,36.86,35.99,36.54,227346,0
+GDEN.US,D,20240227,000000,36.77,36.8809,36.12,36.17,96862,0
+GDEN.US,D,20240228,000000,35.78,36.79,35.78,36.62,88061,0
+GDEN.US,D,20240229,000000,37.01,37.3,36.46,37.06,154134,0
+GDEN.US,D,20240301,000000,33.28,35.17,32.56,34.26,436602,0
+GDEN.US,D,20240304,000000,34.12,34.12,30.87,31.04,350982,0
+GDEN.US,D,20240305,000000,31.06,32.47,31.01,32.38,394308,0
+GDEN.US,D,20240306,000000,32.6,32.99,32.19,32.56,194418,0
+GDEN.US,D,20240307,000000,32.9,34.17,32.62,34.12,186687,0
+GDEN.US,D,20240308,000000,34.41,34.41,32.55,32.87,182253,0
+GDEN.US,D,20240311,000000,32.92,33.86,32.915,33.36,122080,0
+GDEN.US,D,20240312,000000,33.32,34.055,33.275,33.79,119427,0
+GDEN.US,D,20240313,000000,33.79,35.11,33.79,34.75,235860,0
+GDEN.US,D,20240314,000000,34.82,34.89,33.67,34.06,143678,0
+GDEN.US,D,20240315,000000,34.41,35.37,33.72,34.08,323972,0
+GDEN.US,D,20240318,000000,33.96,34.075,33.31,33.43,137960,0
+GDEN.US,D,20240319,000000,33.3,34.13,32.93,34.09,146564,0
+GDEN.US,D,20240320,000000,33.92,34.76,33.8125,34.75,103730,0
+GDEN.US,D,20240321,000000,35.05,35.53,35,35.43,118601,0
+GDEN.US,D,20240322,000000,35.6,35.78,34.785,35.1,73426,0
+GDEN.US,D,20240325,000000,35.25,35.415,34.7,34.72,61292,0
+GDEN.US,D,20240326,000000,35.09,36.12,35.035,35.92,176970,0
+GDEN.US,D,20240327,000000,36.23,36.37,35.47,36.06,100343,0
+GDEN.US,D,20240328,000000,36.35,36.915,36.04,36.83,162358,0
+GDEN.US,D,20240401,000000,36.81,36.92,36.23,36.51,171550,0
+GDEN.US,D,20240402,000000,36.27,36.27,35.38,35.93,194920,0
+GDEN.US,D,20240403,000000,35.55,36.085,35.55,36,130653,0
+GDEN.US,D,20240404,000000,36.38,36.7017,35.87,36.05,197495,0
+GDEN.US,D,20240405,000000,36.09,36.195,35.51,35.75,230938,0
+GDEN.US,D,20240408,000000,35.945,35.945,35.29,35.36,148623,0
+GDEN.US,D,20240409,000000,35.57,36.395,35.38,36.09,123869,0
+GDEN.US,D,20240410,000000,35.31,35.462,34.7,35.25,117416,0
+GDEN.US,D,20240411,000000,35.49,35.8,35.115,35.66,86648,0
+GDEN.US,D,20240412,000000,35.57,35.57,34.03,34.25,102725,0
+GDEN.US,D,20240415,000000,34.2,34.5,34.01,34.24,124496,0
+GDEN.US,D,20240416,000000,33.98,34.27,33.655,34.04,103397,0
+GDEN.US,D,20240417,000000,34.37,34.58,33.49,33.49,108970,0
+GDEN.US,D,20240418,000000,33.49,33.77,33.21,33.43,121405,0
+GDEN.US,D,20240419,000000,33.15,34.09,33.15,34.01,104969,0
+GDEN.US,D,20240422,000000,34.26,34.7595,33.7,34.67,78411,0
+GDEN.US,D,20240423,000000,34.6,35.23,34.6,34.86,131715,0
+GDEN.US,D,20240424,000000,34.57,35.06,34.26,34.5,412621,0
+GDEN.US,D,20240425,000000,34.17,34.17,32.93,33.22,628078,0
+GDEN.US,D,20240426,000000,33.53,33.53,32.36,32.41,198801,0
+GDEN.US,D,20240429,000000,32.58,33.37,32.58,32.74,121830,0
+GDEN.US,D,20240430,000000,32.38,32.4104,31.91,32.05,115039,0
+GDEN.US,D,20240501,000000,32,32.25,31.26,31.26,244410,0
+GDEN.US,D,20240502,000000,31.52,31.71,31.31,31.39,168768,0
+GDEN.US,D,20240503,000000,31.94,32.07,31.04,31.04,143902,0
+GDEN.US,D,20240506,000000,31.24,31.47,31.08,31.33,153056,0
+GDEN.US,D,20240507,000000,31.18,31.35,30.82,30.83,212573,0
+GDEN.US,D,20240508,000000,30.73,30.8247,30.35,30.65,360830,0
+GDEN.US,D,20240509,000000,31.11,33.05,30.71,32.45,732917,0
+GDEN.US,D,20240510,000000,32.55,32.73,31.72,31.755,245621,0
+GDEN.US,D,20240513,000000,32.12,32.37,31.41,31.55,438629,0
+GDEN.US,D,20240514,000000,31.85,32.37,31.49,31.5,444645,0
+GDEN.US,D,20240515,000000,31.84,31.84,31.16,31.25,227245,0
+GDEN.US,D,20240516,000000,31.39,31.56,30.89,31.13,339129,0
+GDEN.US,D,20240517,000000,31.32,31.55,31.01,31.33,339836,0
+GDEN.US,D,20240520,000000,31.45,31.6,29.88,29.9,354992,0
+GDEN.US,D,20240521,000000,29.82,30.075,29.65,29.82,248984,0
+GDEN.US,D,20240522,000000,29.75,29.78,28.62,28.75,290387,0
+GDEN.US,D,20240523,000000,28.89,29.095,28.2,28.41,498440,0
+GDEN.US,D,20240524,000000,28.65,28.97,28.36,28.71,282208,0
+GDEN.US,D,20240528,000000,28.84,29.85,28.75,29.22,679232,0
+GDEN.US,D,20240529,000000,28.96,29.06,28.53,28.7,476572,0
+GDEN.US,D,20240530,000000,28.93,29.36,28.71,29.24,479988,0
+GDEN.US,D,20240531,000000,29.29,30.44,28.83,30.27,586844,0
+GDEN.US,D,20240603,000000,30.36,30.47,29.45,30.19,377794,0
+GDEN.US,D,20240604,000000,30.12,30.3,29.69,29.98,352498,0
+GDEN.US,D,20240605,000000,29.96,30.3,29.65,30.27,391972,0
+GDEN.US,D,20240606,000000,30.16,30.3,29.7,30.01,198806,0
+GDEN.US,D,20240607,000000,29.78,30.08,29.46,29.84,383426,0
+GDEN.US,D,20240610,000000,29.59,29.82,28.98,29.77,378887,0
+GDEN.US,D,20240611,000000,29.51,30.19,29.4807,29.72,255354,0
+GDEN.US,D,20240612,000000,30.39,30.73,29.89,29.99,363868,0
+GDEN.US,D,20240613,000000,29.82,29.96,29.59,29.76,303797,0
+GDEN.US,D,20240614,000000,29.33,29.76,28.74,29.51,260189,0
+GDEN.US,D,20240617,000000,29.29,30.465,29.17,30.39,293403,0
+GDEN.US,D,20240618,000000,30.3,30.6036,29.8,30.14,431460,0
+GDEN.US,D,20240620,000000,29.93,30.85,29.93,30.33,210708,0
+GDEN.US,D,20240621,000000,30.43,30.85,30.35,30.59,393368,0
+GDEN.US,D,20240624,000000,30.69,31.1219,30.535,30.75,147641,0
+GDEN.US,D,20240625,000000,30.63,30.63,29.73,29.82,208089,0
+GDEN.US,D,20240626,000000,29.69,30.54,29.59,30.5,322889,0
+GDEN.US,D,20240627,000000,30.58,30.58,29.97,30.46,279516,0
+GDEN.US,D,20240628,000000,30.51,31.21,30.41,31.11,1111256,0
+GDEN.US,D,20240701,000000,31,31.24,29.74,29.95,237605,0
+GDEN.US,D,20240702,000000,29.83,30.065,29.28,29.28,222795,0
+GDEN.US,D,20240703,000000,29.38,29.72,29.275,29.35,145921,0
+GDEN.US,D,20240705,000000,29.14,29.4,28.76,28.98,157241,0
+GDEN.US,D,20240708,000000,28.99,29.76,28.89,29.55,260363,0
+GDEN.US,D,20240709,000000,29.37,29.49,28.63,28.81,227642,0
+GDEN.US,D,20240710,000000,28.85,29.05,28.62,28.94,172167,0
+GDEN.US,D,20240711,000000,29.32,30.495,29.15,29.71,385546,0
+GDEN.US,D,20240712,000000,29.88,30.1,29.47,29.63,248316,0
+GDEN.US,D,20240715,000000,29.74,29.93,29.59,29.75,146757,0
+GDEN.US,D,20240716,000000,30.03,30.91,29.88,30.74,292331,0
+GDEN.US,D,20240717,000000,30.41,31.23,30.41,31.22,182024,0
+GDEN.US,D,20240718,000000,31.16,31.44,30.39,30.39,199875,0
+GDEN.US,D,20240719,000000,30.42,30.76,30.12,30.44,191381,0
+GDEN.US,D,20240722,000000,30.49,31.035,30.015,30.98,179984,0
+GDEN.US,D,20240723,000000,30.75,31.21,30.55,31.16,171550,0
+GDEN.US,D,20240724,000000,30.91,31.16,30.26,30.3,144176,0
+GDEN.US,D,20240725,000000,30.41,31.79,30.21,31.61,276833,0
+GDEN.US,D,20240726,000000,32,33.69,32,32.76,359501,0
+GDEN.US,D,20240729,000000,32.76,32.94,32.4,32.54,172572,0
+GDEN.US,D,20240730,000000,32.75,33.05,32.4,32.93,152879,0
+GDEN.US,D,20240731,000000,33.1,34.46,32.74,33.43,216262,0
+GDEN.US,D,20240801,000000,33.28,33.28,30.91,30.97,254097,0
+GDEN.US,D,20240802,000000,30.13,30.28,29.15,29.59,232605,0
+GDEN.US,D,20240805,000000,28.28,28.54,27.59,27.78,253559,0
+GDEN.US,D,20240806,000000,27.82,28.44,27.55,27.9,172089,0
+GDEN.US,D,20240807,000000,28.2,29.18,27.54,27.67,172088,0
+GDEN.US,D,20240808,000000,27.66,28.39,27.65,28.12,214248,0
+GDEN.US,D,20240809,000000,27.42,28.86,27.42,28.67,241978,0
+GDEN.US,D,20240812,000000,28.83,29.548,28.45,29.23,230637,0
+GDEN.US,D,20240813,000000,29.61,29.905,28.945,29.69,186993,0
+GDEN.US,D,20240814,000000,29.73,29.73,28.94,29.19,185562,0
+GDEN.US,D,20240815,000000,29.89,30.24,29.38,30.03,164571,0
+GDEN.US,D,20240816,000000,29.89,30.51,29.89,30.28,123544,0
+GDEN.US,D,20240819,000000,30.48,30.865,30.335,30.64,121139,0
+GDEN.US,D,20240820,000000,30.51,30.63,30.235,30.45,118709,0
+GDEN.US,D,20240821,000000,30.77,31.06,30.65,30.73,126328,0
+GDEN.US,D,20240822,000000,30.765,30.93,30.245,30.48,204802,0
+GDEN.US,D,20240823,000000,30.66,31.76,30.52,31.64,141284,0
+GDEN.US,D,20240826,000000,31.71,32.185,31.49,31.58,128686,0
+GDEN.US,D,20240827,000000,31.42,32.07,31.33,31.67,154863,0
+GDEN.US,D,20240828,000000,31.6,31.66,31.14,31.56,112420,0
+GDEN.US,D,20240829,000000,31.82,32.61,31.8,32.25,115048,0
+GDEN.US,D,20240830,000000,32.25,32.552,32.06,32.39,158321,0
+GDEN.US,D,20240903,000000,31.89,32.275,31.5,31.63,181845,0
+GDEN.US,D,20240904,000000,31.62,32.625,31.605,32.4,156714,0
+GDEN.US,D,20240905,000000,32.6,32.68,32.025,32.37,154141,0
+GDEN.US,D,20240906,000000,32.37,32.69,31.76,32.04,146543,0
+GDEN.US,D,20240909,000000,32.05,32.135,31.355,31.46,218518,0
+GDEN.US,D,20240910,000000,31.53,31.53,30.87,31.34,205772,0
+GDEN.US,D,20240911,000000,31.04,31.63,30.39,31.57,248271,0
+GDEN.US,D,20240912,000000,31.82,32.1099,31.56,31.95,105695,0
+GDEN.US,D,20240913,000000,32.28,33.08,31.52,32.58,144395,0
+GDEN.US,D,20240916,000000,32.5,33.07,32.13,32.26,217231,0
+GDEN.US,D,20240917,000000,32.33,32.74,32.1,32.63,184484,0
+GDEN.US,D,20240918,000000,32.66,34.03,32.6,32.99,258292,0
+GDEN.US,D,20240919,000000,33.8,33.995,32.54,32.79,170262,0
+GDEN.US,D,20240920,000000,32.47,32.47,31.37,31.37,688758,0
+GDEN.US,D,20240923,000000,31.34,31.34,28.61,30.47,418151,0
+GDEN.US,D,20240924,000000,30.81,31.86,30.54,31.32,181993,0
+GDEN.US,D,20240925,000000,31.53,31.53,30.835,31.3,149059,0
+GDEN.US,D,20240926,000000,31.92,32.54,31.91,32.41,188407,0
+GDEN.US,D,20240927,000000,32.83,32.83,31.965,32.19,228626,0
+GDEN.US,D,20240930,000000,32.15,32.45,31.54,31.79,191626,0
+GDEN.US,D,20241001,000000,31.79,31.79,31.095,31.13,201659,0
+GDEN.US,D,20241002,000000,31.13,31.805,30.97,31.03,181501,0
+GDEN.US,D,20241003,000000,30.76,31.23,30.45,30.61,263716,0
+GDEN.US,D,20241004,000000,31.11,31.41,30.82,31.19,157814,0
+GDEN.US,D,20241007,000000,31.01,31.17,30.455,30.78,262913,0
+GDEN.US,D,20241008,000000,30.82,30.82,30.02,30.22,147268,0
+GDEN.US,D,20241009,000000,30.21,30.87,29.85,29.85,151283,0
+GDEN.US,D,20241010,000000,29.64,29.685,28.98,29,161432,0
+GDEN.US,D,20241011,000000,28.9,29.9,28.9,29.61,167570,0
+GDEN.US,D,20241014,000000,29.34,30.04,29.18,30.03,135797,0
+GDEN.US,D,20241015,000000,30.16,30.37,29.685,29.77,82590,0
+GDEN.US,D,20241016,000000,30.01,30.99,29.9959,30.89,224812,0
+GDEN.US,D,20241017,000000,30.85,31.37,30.6054,31.24,107688,0
+GDEN.US,D,20241018,000000,31.32,31.35,30.76,30.87,101365,0
+GDEN.US,D,20241021,000000,30.94,30.94,30.03,30.27,95353,0
+GDEN.US,D,20241022,000000,30.15,30.74,29.94,30.41,109707,0
+GDEN.US,D,20241023,000000,30.18,30.25,29.67,29.88,110156,0
+GDEN.US,D,20241024,000000,29.98,30.3952,29.77,30.22,108875,0
+GDEN.US,D,20241025,000000,30.37,30.72,30.33,30.48,65991,0
+GDEN.US,D,20241028,000000,30.78,31.4,30.71,31.02,92673,0
+GDEN.US,D,20241029,000000,30.72,31.33,30.72,30.94,100496,0
+GDEN.US,D,20241030,000000,30.78,31.1075,30.13,30.13,106643,0
+GDEN.US,D,20241031,000000,30.24,30.29,29.36,29.375,120999,0
+GDEN.US,D,20241101,000000,29.71,29.875,29.185,29.39,154040,0
+GDEN.US,D,20241104,000000,29.37,29.4594,28.61,28.62,139150,0
+GDEN.US,D,20241105,000000,28.54,28.82,28.35,28.79,179841,0
+GDEN.US,D,20241106,000000,30.25,31.15,29.46,30.78,637170,0
+GDEN.US,D,20241107,000000,30.75,31.03,30.4,30.78,442385,0
+GDEN.US,D,20241108,000000,31.2,32.77,30.26,32.21,326567,0
+GDEN.US,D,20241111,000000,32.2,33.9183,32.05,33.62,460876,0
+GDEN.US,D,20241112,000000,33.21,34.02,32.915,33.84,294044,0
+GDEN.US,D,20241113,000000,33.83,34.56,33.1925,33.62,314249,0
+GDEN.US,D,20241114,000000,33.7,33.89,32.89,33.22,310961,0
+GDEN.US,D,20241115,000000,33.21,33.83,32.89,33.19,249795,0
+GDEN.US,D,20241118,000000,33.14,33.74,33.02,33.29,217140,0
+GDEN.US,D,20241119,000000,32.96,33.64,32.715,33.2,235878,0
+GDEN.US,D,20241120,000000,32.97,34.07,32.77,34.06,242229,0
+GDEN.US,D,20241121,000000,34.04,34.75,32.9,33.69,342822,0
+GDEN.US,D,20241122,000000,33.9,34.39,33.75,33.88,260143,0
+GDEN.US,D,20241125,000000,34.25,34.57,33.88,34,536427,0
+GDEN.US,D,20241126,000000,33.76,34.28,33.26,33.28,401545,0
+GDEN.US,D,20241127,000000,33.4,34.05,33.155,33.26,177368,0
+GDEN.US,D,20241129,000000,33.52,34.32,33.52,33.74,303635,0
+GDEN.US,D,20241202,000000,33.86,34.1825,33.295,33.95,225198,0
+GDEN.US,D,20241203,000000,33.84,33.95,32.79,33.39,304029,0
+GDEN.US,D,20241204,000000,33.53,34.16,33.39,33.73,317081,0
+GDEN.US,D,20241205,000000,33.85,34.33,33.42,33.48,266598,0
+GDEN.US,D,20241206,000000,33.71,34.23,33.4063,33.46,141266,0
+GDEN.US,D,20241209,000000,33.46,33.93,32.88,33.09,172908,0
+GDEN.US,D,20241210,000000,33.09,33.64,32.62,33.4,218069,0
+GDEN.US,D,20241211,000000,33.8,34.2,33.46,33.62,482076,0
+GDEN.US,D,20241212,000000,33.61,34.13,32.98,32.98,286639,0
+GDEN.US,D,20241213,000000,33.13,33.32,32.62,33.185,152060,0
+GDEN.US,D,20241216,000000,33.39,33.54,32.95,33.36,276055,0
+GDEN.US,D,20241217,000000,33.08,33.585,32.925,33.06,201466,0
+GDEN.US,D,20241218,000000,33.35,33.51,30.975,31.08,234880,0
+GDEN.US,D,20241219,000000,31.18,31.58,30.555,31.07,260006,0
+GDEN.US,D,20241220,000000,30.47,31.55,30.26,31.12,1081751,0
+GDEN.US,D,20241223,000000,30.96,31.335,30.8,31.11,234043,0
+GDEN.US,D,20241224,000000,31.25,31.25,30.975,31.21,49841,0
+GDEN.US,D,20241226,000000,31.07,31.88,30.85,31.75,119857,0
+GDEN.US,D,20241227,000000,31.5,31.935,31,31.39,153486,0
+GDEN.US,D,20241230,000000,31.18,31.28,30.51,31.2,170479,0
+GDEN.US,D,20241231,000000,31.42,31.88,31.13,31.6,147578,0
+GDEN.US,D,20250102,000000,31.78,31.955,31.03,31.12,139607,0
+GDEN.US,D,20250103,000000,31.44,31.56,30.735,31.4,133505,0
+GDEN.US,D,20250106,000000,31.65,32.31,31.5,31.89,151546,0
+GDEN.US,D,20250107,000000,32,32.3,31.11,31.27,125982,0
+GDEN.US,D,20250108,000000,31.11,31.38,30.745,31.31,115980,0
+GDEN.US,D,20250110,000000,30.69,31.195,30.39,31.15,184135,0
+GDEN.US,D,20250113,000000,30.92,31.58,30.8,31.415,131234,0
+GDEN.US,D,20250114,000000,31.52,31.91,31.31,31.81,123944,0
+GDEN.US,D,20250115,000000,32.56,32.81,31.97,32.22,122983,0
+GDEN.US,D,20250116,000000,32.16,32.48,31.49,31.97,237820,0
+GDEN.US,D,20250117,000000,32.32,32.93,31.97,32.23,136923,0
+GDEN.US,D,20250121,000000,32.63,33.35,32.5,33.27,138690,0
+GDEN.US,D,20250122,000000,33.32,33.52,33.075,33.11,128132,0
+GDEN.US,D,20250123,000000,32.86,33.13,32.51,32.74,129520,0
+GDEN.US,D,20250124,000000,32.75,33.11,32.49,33.03,120614,0
+GDEN.US,D,20250127,000000,32.75,33.41,32.715,33.18,134658,0
+GDEN.US,D,20250128,000000,33.11,33.55,33.04,33.19,77081,0
+GDEN.US,D,20250129,000000,33.2,33.49,33.01,33.35,114277,0
+GDEN.US,D,20250130,000000,33.77,33.9,32.87,33.03,149073,0
+GDEN.US,D,20250131,000000,32.99,33.04,32.4,32.74,122357,0
+GDEN.US,D,20250203,000000,32.04,32.73,31.91,32.14,101285,0
+GDEN.US,D,20250204,000000,32.02,32.51,31.9,32.32,107861,0
+GDEN.US,D,20250205,000000,32.39,32.93,32.3,32.83,106610,0
+GDEN.US,D,20250206,000000,32.79,33.11,32.605,32.67,143926,0
+GDEN.US,D,20250207,000000,32.64,32.645,32.16,32.4,116424,0
+GDEN.US,D,20250210,000000,32.44,33.08,32.325,33.08,119021,0
+GDEN.US,D,20250211,000000,32.2,33.35,32.2,33.08,120163,0
+GDEN.US,D,20250212,000000,32.57,33.25,32.57,33.04,140330,0
+GDEN.US,D,20250213,000000,33.385,34.34,32.905,33.9,283379,0
+GDEN.US,D,20250214,000000,34.17,34.38,33.52,34.09,208081,0
+GDEN.US,D,20250218,000000,35.49,35.49,33.49,33.49,148235,0
+GDEN.US,D,20250219,000000,33.07,33.695,33,33.55,156082,0
+GDEN.US,D,20250220,000000,33.38,33.76,32.9555,33.46,165085,0
+GDEN.US,D,20250221,000000,33.76,33.76,32.28,32.45,170094,0
+GDEN.US,D,20250224,000000,32.73,33.225,31.46,31.57,438607,0
+GDEN.US,D,20250225,000000,31.49,31.83,30.49,30.53,493649,0
+GDEN.US,D,20250226,000000,30.74,31.98,30.74,31.41,283383,0
+GDEN.US,D,20250227,000000,31.32,31.325,30.63,30.83,256224,0
+GDEN.US,D,20250228,000000,30.67,31.47,28.63,31.09,551903,0
+GDEN.US,D,20250303,000000,31.52,32.39,30.61,30.84,231467,0
+GDEN.US,D,20250304,000000,30.58,30.58,29.3,30.01,247217,0
+GDEN.US,D,20250305,000000,30.13,30.285,29.37,30.05,202458,0
+GDEN.US,D,20250306,000000,29.08,29.8,28.91,29.5,282230,0
+GDEN.US,D,20250307,000000,29.59,29.59,28.26,28.68,286247,0
+GDEN.US,D,20250310,000000,28.49,28.68,27.43,27.77,210064,0
+GDEN.US,D,20250311,000000,27.87,28.265,27.19,27.38,280361,0
+GDEN.US,D,20250312,000000,27.57,27.895,26.41,26.42,229187,0
+GDEN.US,D,20250313,000000,27,27,25.17,25.24,293182,0
+GDEN.US,D,20250314,000000,25.38,26.26,25.38,26.17,248724,0
+GDEN.US,D,20250317,000000,26.68,27.909,26.26,27.26,418832,0
+GDEN.US,D,20250318,000000,27.03,27.41,26.67,27.18,361740,0
+GDEN.US,D,20250319,000000,26.76,28.365,26.68,28.19,309977,0
+GDEN.US,D,20250320,000000,27.9,28.58,27.735,28.04,441241,0
+GDEN.US,D,20250321,000000,27.44,27.5499,26.74,27.32,619001,0
+GDEN.US,D,20250324,000000,27.76,28.17,27.46,28.03,201495,0
+GDEN.US,D,20250325,000000,28.05,28.3525,27.685,27.77,181107,0
+GDEN.US,D,20250326,000000,27.64,27.8,27.1,27.29,150501,0
+GDEN.US,D,20250327,000000,27.37,27.93,26.88,27.56,179232,0
+GDEN.US,D,20250328,000000,27.58,28.13,26.47,26.52,189572,0
+GDEN.US,D,20250331,000000,26.2,26.6,25.915,26.39,169203,0
+GDEN.US,D,20250401,000000,26.14,27,25.98,26.78,183076,0
+GDEN.US,D,20250402,000000,26.43,27.73,26.43,27.46,140434,0
+GDEN.US,D,20250403,000000,26.01,26.65,24.48,24.96,339500,0
+GDEN.US,D,20250404,000000,25.1,25.1,22.66,24.6,741819,0
+GDEN.US,D,20250407,000000,23.9,26.51,23.69,25.03,377257,0
+GDEN.US,D,20250408,000000,25.9,25.9,24.6956,25.02,376266,0
+GDEN.US,D,20250409,000000,24.6,27.53,24.6,26.62,384063,0
+GDEN.US,D,20250410,000000,25.94,26.205,25.155,25.5,223625,0
+GDEN.US,D,20250411,000000,25.47,25.47,24.58,25.12,163960,0
+GDEN.US,D,20250414,000000,25.52,25.745,24.48,25.13,336324,0
+GDEN.US,D,20250415,000000,25.03,25.64,24.99,25.12,178795,0
+GDEN.US,D,20250416,000000,25.12,25.72,25,25.52,156214,0
+GDEN.US,D,20250417,000000,25.55,25.83,25.22,25.56,142213,0
+GDEN.US,D,20250421,000000,25.3,25.52,25.03,25.42,173414,0
+GDEN.US,D,20250422,000000,25.73,26.405,25.235,26.36,222753,0
+GDEN.US,D,20250423,000000,27.29,27.29,25.93,25.98,152920,0
+GDEN.US,D,20250424,000000,25.67,26,25.55,25.86,105923,0
+GDEN.US,D,20250425,000000,25.88,26.3502,25.84,26.32,153424,0
+GDEN.US,D,20250428,000000,26.27,26.53,25.59,25.87,179180,0
+GDEN.US,D,20250429,000000,25.74,26.26,25.53,26.2,151843,0
+GDEN.US,D,20250430,000000,25.8,25.87,25.16,25.7,135952,0
+GDEN.US,D,20250501,000000,25.83,26.04,25.503,25.8,104905,0
+GDEN.US,D,20250502,000000,26.55,26.67,25.91,26.23,89408,0
+GDEN.US,D,20250505,000000,26.01,26.62,25.86,25.88,85526,0
+GDEN.US,D,20250506,000000,25.37,25.86,25.28,25.66,87750,0
+GDEN.US,D,20250507,000000,25.87,26.125,25.51,25.86,126498,0
+GDEN.US,D,20250508,000000,26.01,26.4,25.71,25.94,151602,0
+GDEN.US,D,20250509,000000,25.85,27.7499,25.6,27.32,280733,0
+GDEN.US,D,20250512,000000,28.63,28.92,27.87,28.48,231931,0
+GDEN.US,D,20250513,000000,28.62,29.75,28.3,29.42,429495,0
+GDEN.US,D,20250514,000000,29.42,29.84,29.18,29.79,170766,0
+GDEN.US,D,20250515,000000,29.65,29.86,29.25,29.29,188180,0
+GDEN.US,D,20250516,000000,29.25,29.49,29,29.43,174412,0
+GDEN.US,D,20250519,000000,29.07,29.07,28.18,28.63,226115,0
+GDEN.US,D,20250520,000000,28.5,28.61,28.04,28.47,213321,0
+GDEN.US,D,20250521,000000,28.09,28.09,27.44,27.52,262445,0
+GDEN.US,D,20250522,000000,27.41,28.32,27.25,28.11,200178,0
+GDEN.US,D,20250523,000000,27.53,28.27,27.53,28.1,139315,0
+GDEN.US,D,20250527,000000,28.61,28.95,28.13,28.63,189975,0
+GDEN.US,D,20250528,000000,28.62,28.83,28.02,28.61,161831,0
+GDEN.US,D,20250529,000000,28.69,28.76,28.34,28.63,128100,0
+GDEN.US,D,20250530,000000,28.54,28.96,28.22,28.53,214473,0
+GDEN.US,D,20250602,000000,28.41,28.465,27.7,27.8,139489,0
+GDEN.US,D,20250603,000000,27.78,28.51,27.525,28.38,204381,0
+GDEN.US,D,20250604,000000,28.32,28.41,27.06,27.18,196984,0
+GDEN.US,D,20250605,000000,27.16,27.19,26.64,26.79,323049,0
+GDEN.US,D,20250606,000000,27.23,27.68,26.92,27.08,202229,0
+GDEN.US,D,20250609,000000,27.15,27.71,27.1224,27.45,218300,0
+GDEN.US,D,20250610,000000,27.56,28.14,27.39,27.96,223840,0
+GDEN.US,D,20250611,000000,28.14,28.15,27.59,27.75,169056,0
+GDEN.US,D,20250612,000000,27.51,27.79,27.24,27.5,162722,0
+GDEN.US,D,20250613,000000,27.04,27.37,26.81,27,283936,0
+GDEN.US,D,20250616,000000,27.22,27.68,27.1,27.535,209036,0
+GDEN.US,D,20250617,000000,27.33,28.44,27.33,27.96,219575,0
+GDEN.US,D,20250618,000000,27.83,29.09,27.83,28.98,263885,0
+GDEN.US,D,20250620,000000,29.27,29.27,28.385,28.98,373007,0
+GDEN.US,D,20250623,000000,28.9,29.68,28.385,29.64,134929,0
+GDEN.US,D,20250624,000000,29.9,30.125,29.625,29.86,120465,0
+GDEN.US,D,20250625,000000,29.66,29.7,29.255,29.4,156904,0
+GDEN.US,D,20250626,000000,29.37,29.59,29.1203,29.32,112342,0
+GDEN.US,D,20250627,000000,29.4,29.56,29.08,29.51,288457,0
+GDEN.US,D,20250630,000000,29.54,29.56,29.0433,29.43,231205,0
+GDEN.US,D,20250701,000000,29.31,30.925,29.31,30.35,157108,0
+GDEN.US,D,20250702,000000,29.5,30.7,29.5,30.7,194431,0
+GDEN.US,D,20250703,000000,30.89,31.01,30.535,30.67,73471,0
+GDEN.US,D,20250707,000000,30.43,30.97,30.1,30.3,137393,0
+GDEN.US,D,20250708,000000,30.5,31.04,30.45,30.76,126924,0
+GDEN.US,D,20250709,000000,30.92,31.0675,30.705,30.99,233029,0
+GDEN.US,D,20250710,000000,31.04,32.63,30.985,32.54,204131,0
+GDEN.US,D,20250711,000000,32.51,32.51,31.455,32.17,166452,0
+GDEN.US,D,20250714,000000,31.99,32.74,31.925,32.59,178418,0
+GDEN.US,D,20250715,000000,32.56,32.675,31.665,31.77,185797,0
+GDEN.US,D,20250716,000000,29.835,31.58,28.37,29.26,367195,0
+GDEN.US,D,20250717,000000,29.41,30.7,29.11,29.24,253726,0
+GDEN.US,D,20250718,000000,29.24,29.24,28.48,28.54,180551,0
+GDEN.US,D,20250721,000000,28.76,29.175,28.5,28.97,316301,0
+GDEN.US,D,20250722,000000,28.99,29.24,28.31,28.65,171206,0
+GDEN.US,D,20250723,000000,28.84,29.27,28.81,29.05,220240,0
+GDEN.US,D,20250724,000000,28.85,29.275,28.35,28.4,185783,0
+GDEN.US,D,20250725,000000,28.64,29.36,28.55,29.34,241197,0
+GDEN.US,D,20250728,000000,29.39,29.59,29.09,29.39,100338,0
+GDEN.US,D,20250729,000000,29.59,29.59,28.56,28.88,150805,0
+GDEN.US,D,20250730,000000,29.03,29.33,28.35,28.53,184893,0
+GDEN.US,D,20250731,000000,28.24,28.545,28,28.12,190317,0
+GDEN.US,D,20250801,000000,27.7,28.07,27.39,27.61,137584,0
+GDEN.US,D,20250804,000000,27.82,27.88,27.27,27.32,107216,0
+GDEN.US,D,20250805,000000,27.34,27.42,26.97,27.3,173682,0
+GDEN.US,D,20250806,000000,27.33,27.33,26.895,26.9,107679,0
+GDEN.US,D,20250807,000000,27,28.125,26.485,26.76,198093,0
+GDEN.US,D,20250808,000000,25.2,26.43,24.77,25.22,511971,0
+GDEN.US,D,20250811,000000,24.92,25.385,24.2,24.54,677962,0
+GDEN.US,D,20250812,000000,24.65,26.1198,24.65,25.97,280357,0
+GDEN.US,D,20250813,000000,25.86,26.2,25.61,25.75,184358,0
+GDEN.US,D,20250814,000000,25.51,25.755,24.995,25.28,172459,0
+GDEN.US,D,20250815,000000,25.42,25.42,24.82,24.88,434041,0
+GDEN.US,D,20250818,000000,24.95,25.43,24.695,24.73,220910,0
+GDEN.US,D,20250819,000000,24.88,25.165,24.63,24.73,162551,0
+GDEN.US,D,20250820,000000,24.8,24.97,24.42,24.46,159379,0
+GDEN.US,D,20250821,000000,24.26,24.56,24.08,24.36,198359,0
+GDEN.US,D,20250822,000000,24.54,25.41,24.54,25.295,177105,0
+GDEN.US,D,20250825,000000,25.28,25.815,25.24,25.53,129539,0
+GDEN.US,D,20250826,000000,25.52,25.82,25.02,25.08,167214,0
+GDEN.US,D,20250827,000000,25.06,25.37,24.98,25.13,120965,0
+GDEN.US,D,20250828,000000,25.31,25.485,24.87,25.25,189490,0
+GDEN.US,D,20250829,000000,25.19,25.225,24.7,24.87,115704,0
+GDEN.US,D,20250902,000000,24.63,24.655,24.07,24.27,175799,0
+GDEN.US,D,20250903,000000,24.28,24.55,23.95,24.15,127377,0
+GDEN.US,D,20250904,000000,24.2,24.69,24.18,24.65,133591,0
+GDEN.US,D,20250905,000000,24.785,25.17,24.55,24.8,158985,0
+GDEN.US,D,20250908,000000,24.96,24.96,24.235,24.6,190815,0
+GDEN.US,D,20250909,000000,24.42,24.77,24.21,24.3,139691,0
+GDEN.US,D,20250910,000000,24.21,24.6,24.15,24.23,129131,0
+GDEN.US,D,20250911,000000,24.17,24.81,24.17,24.81,125785,0
+GDEN.US,D,20250912,000000,24.61,24.72,24.25,24.4,113674,0
+GDEN.US,D,20250915,000000,24.5,24.59,24.22,24.45,176907,0
+GDEN.US,D,20250916,000000,24.3,24.51,24.075,24.39,184464,0
+GDEN.US,D,20250917,000000,24.48,25.1,24.16,24.24,174392,0
+GDEN.US,D,20250918,000000,24.32,24.63,24.225,24.63,145519,0
+GDEN.US,D,20250919,000000,24.63,24.65,24.29,24.57,352147,0
+GDEN.US,D,20250922,000000,24.42,24.47,24.1,24.29,217026,0
+GDEN.US,D,20250923,000000,24.29,24.55,23.805,23.89,247464,0
+GDEN.US,D,20250924,000000,23.91,24.45,23.46,23.55,378574,0
+GDEN.US,D,20250925,000000,23.26,23.49,22.665,22.85,226684,0
+GDEN.US,D,20250926,000000,23,23.65,22.88,23.19,227711,0
+GDEN.US,D,20250929,000000,23.39,23.48,23,23.45,343165,0
+GDEN.US,D,20250930,000000,23.34,23.61,22.88,23.58,225565,0
+GDEN.US,D,20251001,000000,23.38,23.755,23.1,23.69,207767,0
+GDEN.US,D,20251002,000000,23.66,23.91,23.38,23.79,181352,0
+GDEN.US,D,20251003,000000,23.9,24.07,23.62,23.66,248342,0
+GDEN.US,D,20251006,000000,23.75,23.81,22.7599,22.87,358527,0
+GDEN.US,D,20251007,000000,22.81,23.0297,21.813,21.85,256311,0
+GDEN.US,D,20251008,000000,21.87,22.255,21.72,21.84,231625,0
+GDEN.US,D,20251009,000000,21.77,22.16,21.47,21.74,321666,0
+GDEN.US,D,20251010,000000,21.78,22.145,21.33,21.44,339821,0
+GDEN.US,D,20251013,000000,21.61,21.73,21.28,21.64,225587,0
+GDEN.US,D,20251014,000000,21.52,22.34,21.465,22.18,177909,0
+GDEN.US,D,20251015,000000,22.29,22.6,21.98,22.35,174230,0
+GDEN.US,D,20251016,000000,22.31,22.675,22.28,22.49,148491,0
+GDEN.US,D,20251017,000000,22.34,22.76,22.32,22.54,118729,0
+GDEN.US,D,20251020,000000,22.73,23.13,22.6,23.13,134101,0
+GDEN.US,D,20251021,000000,22.93,23.045,22.17,22.88,273938,0
+GDEN.US,D,20251022,000000,22.9,23.1,22.53,22.54,148973,0
+GDEN.US,D,20251023,000000,22.48,22.88,22.34,22.35,187180,0
+GDEN.US,D,20251024,000000,22.43,22.44,21.94,22.04,197168,0
+GDEN.US,D,20251027,000000,22.06,22.34,22.06,22.3,108985,0
+GDEN.US,D,20251028,000000,22.3,22.725,22.1,22.66,200964,0
+GDEN.US,D,20251029,000000,22.51,22.55,20.87,20.94,376250,0
+GDEN.US,D,20251030,000000,20.81,20.945,20.4,20.46,240847,0
+GDEN.US,D,20251031,000000,20.46,20.55,20.05,20.2,198148,0
+GDEN.US,D,20251103,000000,20.12,20.37,19.9,20.25,406508,0
+GDEN.US,D,20251104,000000,20.13,20.45,20.01,20.11,217292,0
+GDEN.US,D,20251105,000000,20.1,21.35,19.57,21.23,331561,0
+GDEN.US,D,20251106,000000,29.78,29.95,28.255,28.52,3060972,0
+GDEN.US,D,20251107,000000,28.25,30.2,28.25,29.23,1983786,0
+GDEN.US,D,20251110,000000,29.43,30.095,29.27,29.29,1131786,0
+GDEN.US,D,20251111,000000,29.37,30.09,29.36,29.86,979529,0
+GDEN.US,D,20251112,000000,29.86,30.05,29.615,29.73,619554,0
+GDEN.US,D,20251113,000000,29.68,30.14,29.56,29.58,681261,0
+GDEN.US,D,20251114,000000,29.48,30.27,29.41,30.13,640060,0
+GDEN.US,D,20251117,000000,30.13,30.27,29.81,29.93,406472,0
+GDEN.US,D,20251118,000000,29.81,29.975,29.39,29.82,395425,0
+GDEN.US,D,20251119,000000,29.95,29.95,29.07,29.14,353221,0
+GDEN.US,D,20251120,000000,29.35,29.48,28.73,28.75,393709,0
+GDEN.US,D,20251121,000000,28.98,29.755,28.78,29.53,276490,0
+GDEN.US,D,20251124,000000,29.5,29.5343,28.81,29.04,409794,0
+GDEN.US,D,20251125,000000,29.04,30.045,29.04,29.54,377058,0
+GDEN.US,D,20251126,000000,29.49,30.215,29.48,29.93,399168,0
+GDEN.US,D,20251128,000000,29.93,30.05,29.42,30.02,79883,0
+GDEN.US,D,20251201,000000,29.8,30.02,29.11,29.24,394980,0
+GDEN.US,D,20251202,000000,29.45,29.45,28.29,28.43,399107,0
+GDEN.US,D,20251203,000000,28.61,28.855,28.26,28.52,275906,0
+GDEN.US,D,20251204,000000,28.38,28.53,27.96,28.36,318984,0
+GDEN.US,D,20251205,000000,28.15,28.33,27.94,27.97,301551,0
+GDEN.US,D,20251208,000000,28.05,28.49,27.87,27.98,379350,0
+GDEN.US,D,20251209,000000,27.88,28.24,27.765,27.78,227721,0
+GDEN.US,D,20251210,000000,27.81,28.14,27.81,27.99,561661,0
+GDEN.US,D,20251211,000000,28.05,28.4,28.05,28.32,318056,0
+GDEN.US,D,20251212,000000,28.5,28.7,28.03,28.21,230324,0
+GDEN.US,D,20251215,000000,28.5,28.5,28.08,28.28,173433,0
+GDEN.US,D,20251216,000000,28.18,28.39,28.005,28.05,154636,0
+GDEN.US,D,20251217,000000,27.96,28.325,27.72,27.78,248158,0
+GDEN.US,D,20251218,000000,27.93,28.015,27.7,27.72,148108,0
+GDEN.US,D,20251219,000000,27.62,28.02,27.62,27.65,372066,0
+GDEN.US,D,20251222,000000,27.42,27.635,27,27.01,240945,0
+GDEN.US,D,20251223,000000,27.1,27.16,26.68,26.7,345825,0
+GDEN.US,D,20251224,000000,26.65,27.15,26.65,26.9,222111,0
+GDEN.US,D,20251226,000000,26.8,27.07,26.73,27.07,164999,0
+GDEN.US,D,20251229,000000,26.96,27.42,26.96,27.4,152587,0
+GDEN.US,D,20251230,000000,27.26,27.57,27.17,27.2,248611,0
+GDEN.US,D,20251231,000000,27.15,27.3,27.15,27.19,142978,0
+GDEN.US,D,20260102,000000,27.24,27.51,26.93,27.3,101024,0
+GDEN.US,D,20260105,000000,27.25,27.72,27.125,27.24,203130,0
+GDEN.US,D,20260106,000000,27.1,27.295,27.04,27.18,297897,0
+GDEN.US,D,20260107,000000,27.17,27.21,26.846123,27.03,190062,0
+GDEN.US,D,20260108,000000,26.88,27.6612,26.88,27.26,471611,0
+GDEN.US,D,20260109,000000,27.34,27.52,26.92,27.49,471160,0
+GDEN.US,D,20260112,000000,27.36,27.51,27.15,27.2,104492,0
+GDEN.US,D,20260113,000000,27.15,27.34,27.005,27.19,112886,0
+GDEN.US,D,20260114,000000,27.23,27.715,27.23,27.71,225719,0
+GDEN.US,D,20260115,000000,27.71,28.02,27.47,27.85,195611,0
+GDEN.US,D,20260116,000000,27.78,28.18,27.68,28.13,293750,0
+GDEN.US,D,20260120,000000,27.68,28.075,27.68,27.94,175747,0
+GDEN.US,D,20260121,000000,28.06,28.06,27.535,27.65,117962,0
+GDEN.US,D,20260122,000000,27.66,28.0299,27.3,27.33,536444,0
+GDEN.US,D,20260123,000000,27.34,27.73,27.025,27.59,928002,0
+GDEN.US,D,20260126,000000,27.58,27.82,27.47,27.52,292372,0
+GDEN.US,D,20260127,000000,27.37,27.62,27.33,27.47,716326,0
+GDEN.US,D,20260128,000000,27.49,27.63,26.98,27.03,173680,0
+GDEN.US,D,20260129,000000,27.15,27.39,26.89,27.13,346618,0
+GDEN.US,D,20260130,000000,27.05,27.05,26.695,26.92,608366,0
+GDEN.US,D,20260202,000000,26.92,27.17,26.79,26.83,459031,0
+GDEN.US,D,20260203,000000,26.81,27.4,26.81,27.26,287354,0
+GDEN.US,D,20260204,000000,27.45,27.74,27.3,27.67,434601,0
+GDEN.US,D,20260205,000000,27.65,27.715,27.44,27.58,294431,0
+GDEN.US,D,20260206,000000,27.72,27.905,27.4,27.69,145103,0
+GDEN.US,D,20260209,000000,27.6,28,27.45,27.91,111429,0
+GDEN.US,D,20260210,000000,27.76,28.27,27.76,28.13,199805,0
+GDEN.US,D,20260211,000000,28.2,28.4,28.03,28.16,121424,0
+GDEN.US,D,20260212,000000,28.2,28.55,28.07,28.1,184719,0
+GDEN.US,D,20260213,000000,28.21,28.38,28.07,28.29,137572,0
+GDEN.US,D,20260217,000000,28.35,28.82,28.18,28.8,145592,0
+GDEN.US,D,20260218,000000,28.8,28.87,28.6,28.69,118945,0
diff --git a/daily/us/nasdaq stocks/1/geccg.us.txt b/daily/us/nasdaq stocks/1/geccg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffbd2b0e4fcb3875e7fd7a30dbd1e13dead8e0e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/geccg.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GECCG.US,D,20250912,000000,24.96,25,24.87,24.9425,66085,0
+GECCG.US,D,20250915,000000,25.04,25.05,24.94,25,41255,0
+GECCG.US,D,20250916,000000,25,25.06,24.98,25.03,28795,0
+GECCG.US,D,20250917,000000,25.03,25.05,24.97,25.05,15160,0
+GECCG.US,D,20250918,000000,25.0999,25.0999,25,25.05,5633,0
+GECCG.US,D,20250919,000000,25.05,25.05,25.03,25.03,7490,0
+GECCG.US,D,20250922,000000,25.025,25.05,24.99,25.017,68747,0
+GECCG.US,D,20250923,000000,25.05,25.1,25,25.03,9951,0
+GECCG.US,D,20250924,000000,25.05,25.1,25.04,25.05,46344,0
+GECCG.US,D,20250925,000000,25.079,25.1,25.075,25.0825,2246,0
+GECCG.US,D,20250926,000000,25.08,25.08,25.07,25.07,1949,0
+GECCG.US,D,20250929,000000,25.17,25.2,25.12,25.12,905,0
+GECCG.US,D,20250930,000000,25.12,25.1889,25.0424,25.1,4852,0
+GECCG.US,D,20251001,000000,25.096,25.14,25.04,25.1375,9901,0
+GECCG.US,D,20251002,000000,25.041,25.14,25.04,25.07,11475,0
+GECCG.US,D,20251003,000000,25.1,25.15,25.07,25.07,7038,0
+GECCG.US,D,20251006,000000,25.0901,25.1,24.98,25.015,23725,0
+GECCG.US,D,20251007,000000,25.02,25.05,25,25.01,5535,0
+GECCG.US,D,20251008,000000,24.98,24.98,24.78,24.95,6803,0
+GECCG.US,D,20251009,000000,25.0589,25.0589,25.005,25.01,1385,0
+GECCG.US,D,20251010,000000,25.01,25.03,24.89,24.96,3460,0
+GECCG.US,D,20251013,000000,25.175,25.175,24.7913,24.98,6083,0
+GECCG.US,D,20251014,000000,25.32,25.3284,24.8117,24.9201,3161,0
+GECCG.US,D,20251015,000000,25,25,24.97,24.97,2218,0
+GECCG.US,D,20251016,000000,24.95,24.9825,24.95,24.975,634,0
+GECCG.US,D,20251017,000000,24.98,24.98,24.97,24.97,2921,0
+GECCG.US,D,20251020,000000,24.97,24.97,24.97,24.97,348,0
+GECCG.US,D,20251021,000000,24.99,25,24.98,25,1448,0
+GECCG.US,D,20251022,000000,24.94,25,24.94,25,14450,0
+GECCG.US,D,20251023,000000,24.94,25,24.94,24.95,1274,0
+GECCG.US,D,20251024,000000,25.08,25.33,25.01,25.11,9755,0
+GECCG.US,D,20251027,000000,25.245,25.3499,25.245,25.25,3652,0
+GECCG.US,D,20251028,000000,25.32,25.32,25.05,25.05,6798,0
+GECCG.US,D,20251029,000000,25.22,25.238,25.2,25.2,1097,0
+GECCG.US,D,20251030,000000,25.12,25.238,25.12,25.238,1268,0
+GECCG.US,D,20251031,000000,25.22,25.22,25.22,25.22,277,0
+GECCG.US,D,20251103,000000,25.24,25.24,25.1,25.24,3609,0
+GECCG.US,D,20251104,000000,25.19,25.24,25.15,25.15,860,0
+GECCG.US,D,20251105,000000,25.1,25.24,25.1,25.24,1456,0
+GECCG.US,D,20251106,000000,25.24,25.24,25.16,25.24,347,0
+GECCG.US,D,20251107,000000,25.1984,25.1984,25.17,25.17,245,0
+GECCG.US,D,20251110,000000,25.2,25.24,25.2,25.2397,549,0
+GECCG.US,D,20251111,000000,25.24,25.39,25.24,25.31,2389,0
+GECCG.US,D,20251113,000000,25.388,25.388,25.388,25.388,165,0
+GECCG.US,D,20251114,000000,25.39,25.39,25.335,25.335,413,0
+GECCG.US,D,20251117,000000,25.39,25.39,25.29,25.29,287,0
+GECCG.US,D,20251118,000000,25.28,25.28,25.28,25.28,116,0
+GECCG.US,D,20251119,000000,25.36,25.36,25.36,25.36,300,0
+GECCG.US,D,20251120,000000,25.31,25.31,25.31,25.31,456,0
+GECCG.US,D,20251121,000000,25.38,25.38,25.05,25.05,12719,0
+GECCG.US,D,20251124,000000,25.06,25.06,24.95,25,9575,0
+GECCG.US,D,20251125,000000,25,25,24.66,24.76,37313,0
+GECCG.US,D,20251126,000000,24.897,24.9298,24.84,24.89,4077,0
+GECCG.US,D,20251128,000000,24.89,24.95,24.89,24.9,1613,0
+GECCG.US,D,20251201,000000,24.89,25.05,24.89,25.05,2273,0
+GECCG.US,D,20251202,000000,25.0566,25.1926,25.0566,25.1926,4362,0
+GECCG.US,D,20251203,000000,25.18,25.18,25.18,25.18,210,0
+GECCG.US,D,20251204,000000,25.17,25.17,25.17,25.17,343,0
+GECCG.US,D,20251205,000000,25.22,25.24,25.22,25.24,3043,0
+GECCG.US,D,20251208,000000,25.24,25.37,25.24,25.36,4762,0
+GECCG.US,D,20251209,000000,25.34,25.4,25.34,25.3835,4016,0
+GECCG.US,D,20251210,000000,25.36,25.4,25.15,25.4,9811,0
+GECCG.US,D,20251211,000000,25.37,25.37,25.35,25.35,2109,0
+GECCG.US,D,20251212,000000,25.25,25.3,25.25,25.3,3940,0
+GECCG.US,D,20251215,000000,24.93,25.018,24.8,24.925,13159,0
+GECCG.US,D,20251216,000000,24.87,24.93,24.85,24.93,2107,0
+GECCG.US,D,20251217,000000,24.9,24.9697,24.82,24.9697,5065,0
+GECCG.US,D,20251218,000000,24.9352,25.09,24.9352,25.08,17401,0
+GECCG.US,D,20251219,000000,25.05,25.05,24.985,24.985,1585,0
+GECCG.US,D,20251222,000000,25.04,25.04,24.98,25.02,482,0
+GECCG.US,D,20251223,000000,25.02,25.02,24.95,24.98,6931,0
+GECCG.US,D,20251224,000000,25.07,25.07,25.07,25.07,322,0
+GECCG.US,D,20251226,000000,25.05,25.05,25.05,25.05,136,0
+GECCG.US,D,20251229,000000,25.046,25.046,24.98,25.01,2541,0
+GECCG.US,D,20251230,000000,25.03,25.03,24.98,24.98,2110,0
+GECCG.US,D,20251231,000000,25.04,25.04,25.027,25.027,1338,0
+GECCG.US,D,20260102,000000,24.97,24.97,24.97,24.97,824,0
+GECCG.US,D,20260105,000000,25.07,25.07,25.07,25.07,451,0
+GECCG.US,D,20260106,000000,25,25.07,25,25.0452,2580,0
+GECCG.US,D,20260107,000000,25.0322,25.07,25.03,25.05,2360,0
+GECCG.US,D,20260108,000000,25.05,25.05,25.01,25.01,511,0
+GECCG.US,D,20260109,000000,25.07,25.07,25.07,25.07,812,0
+GECCG.US,D,20260112,000000,25.08,25.08,25.04,25.04,5701,0
+GECCG.US,D,20260113,000000,25.06,25.06,25,25,11490,0
+GECCG.US,D,20260114,000000,25.0399,25.04,25.02,25.02,3336,0
+GECCG.US,D,20260115,000000,25,25,24.9501,24.9966,5110,0
+GECCG.US,D,20260116,000000,25.04,25.04,24.76,24.8,12879,0
+GECCG.US,D,20260120,000000,24.81,24.9,24.8,24.9,3755,0
+GECCG.US,D,20260121,000000,24.9,24.99,24.9,24.99,1662,0
+GECCG.US,D,20260122,000000,24.98,24.98,24.96,24.96,1171,0
+GECCG.US,D,20260123,000000,25,25.02,24.8,24.92,6070,0
+GECCG.US,D,20260126,000000,24.92,25.02,24.92,24.95,3282,0
+GECCG.US,D,20260127,000000,25.02,25.02,24.8,24.87,14366,0
+GECCG.US,D,20260128,000000,24.98,24.98,24.87,24.87,1315,0
+GECCG.US,D,20260129,000000,24.978,24.978,24.6,24.64,29308,0
+GECCG.US,D,20260130,000000,24.7,24.8,24.7,24.72,3970,0
+GECCG.US,D,20260202,000000,24.87,24.94,24.45,24.45,35192,0
+GECCG.US,D,20260203,000000,24.54,24.69,24.51,24.688,5117,0
+GECCG.US,D,20260204,000000,24.585,24.8296,24.39,24.81,29633,0
+GECCG.US,D,20260205,000000,24.69,24.79,24.69,24.79,574,0
+GECCG.US,D,20260206,000000,24.66,24.8,24.66,24.8,1975,0
+GECCG.US,D,20260209,000000,24.8,24.92,24.76,24.88,5024,0
+GECCG.US,D,20260210,000000,24.94,24.94,24.53,24.67,28730,0
+GECCG.US,D,20260211,000000,24.82,24.82,24.63,24.6315,8303,0
+GECCG.US,D,20260212,000000,24.63,24.69,24.6,24.69,2883,0
+GECCG.US,D,20260213,000000,24.68,24.68,24.58,24.58,3547,0
+GECCG.US,D,20260217,000000,24.74,24.86,24.61,24.72,5572,0
+GECCG.US,D,20260218,000000,24.84,24.84,24.7,24.7,2440,0
diff --git a/daily/us/nasdaq stocks/1/glibr.us.txt b/daily/us/nasdaq stocks/1/glibr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37b61edcaeff4584fdd24b0b827a2d3fad83e2eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glibr.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLIBR.US,D,20251126,000000,7.5,7.85,6.25,6.47,98184,0
+GLIBR.US,D,20251128,000000,6.25,6.38,5.88,6.2,46901,0
+GLIBR.US,D,20251201,000000,6,6.3,5.08,5.1,253810,0
+GLIBR.US,D,20251202,000000,5.05,5.47,4.18,4.21,280512,0
+GLIBR.US,D,20251203,000000,4,4.53,3.41,3.5,368384,0
+GLIBR.US,D,20251204,000000,3.2,3.5,3.11,3.22,254711,0
+GLIBR.US,D,20251205,000000,3.05,3.91,3.05,3.75,279520,0
+GLIBR.US,D,20251208,000000,3.94,5.335,3.65,4.18,379111,0
+GLIBR.US,D,20251209,000000,4,4.8,3.5,4.62,208159,0
+GLIBR.US,D,20251210,000000,4.17,5.89,3.92,5.1,204628,0
+GLIBR.US,D,20251211,000000,5.06,5.43,4.63,5.28,404593,0
+GLIBR.US,D,20251212,000000,4.8,5.998,4.8,5.84,348496,0
+GLIBR.US,D,20251215,000000,5.26,6.37,4.8,6.2,353087,0
+GLIBR.US,D,20251216,000000,5.26,9.9199,5.26,6.58,293409,0
+GLIBR.US,D,20251217,000000,6.1,9.23,6.09,8.49,131190,0
diff --git a/daily/us/nasdaq stocks/1/glre.us.txt b/daily/us/nasdaq stocks/1/glre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6824ac6a05bdd37a46d9ab3c9deb666620a38b0f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glre.us.txt	
@@ -0,0 +1,4715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLRE.US,D,20070523,000000,19,19,19,19,0,0
+GLRE.US,D,20070524,000000,23,25.04,21.96,24.03,7093145,0
+GLRE.US,D,20070525,000000,24.11,25.5,24.11,24.78,668934,0
+GLRE.US,D,20070529,000000,24.95,25.2,23.92,24.08,227157,0
+GLRE.US,D,20070530,000000,23.75,24,23.28,23.75,193825,0
+GLRE.US,D,20070531,000000,23.9,24.74,23.52,23.7,168248,0
+GLRE.US,D,20070601,000000,23.67,23.97,23.5,23.88,44993,0
+GLRE.US,D,20070604,000000,24.22,24.22,23.54,23.64,73191,0
+GLRE.US,D,20070605,000000,23.5,23.75,23.47,23.64,192741,0
+GLRE.US,D,20070606,000000,23.84,23.89,23.49,23.7,126505,0
+GLRE.US,D,20070607,000000,23.7,23.98,23.54,23.98,48121,0
+GLRE.US,D,20070608,000000,23.66,23.79,23.28,23.64,60054,0
+GLRE.US,D,20070611,000000,23.7,23.94,23.5,23.65,26945,0
+GLRE.US,D,20070612,000000,23.88,23.88,23.52,23.62,11298,0
+GLRE.US,D,20070613,000000,23.8,23.87,23.5,23.5,78912,0
+GLRE.US,D,20070614,000000,23.5,23.62,23.36,23.36,59156,0
+GLRE.US,D,20070615,000000,24.85,24.85,23,23,74941,0
+GLRE.US,D,20070618,000000,23.07,23.72,23.07,23.26,49143,0
+GLRE.US,D,20070619,000000,23.58,23.6,23.38,23.38,11547,0
+GLRE.US,D,20070620,000000,23.64,23.64,23.16,23.41,35044,0
+GLRE.US,D,20070621,000000,23.47,23.64,23.3,23.41,35691,0
+GLRE.US,D,20070622,000000,23.4,24.34,23.14,23.4,1022432,0
+GLRE.US,D,20070625,000000,23.28,23.7,23,23.08,79801,0
+GLRE.US,D,20070626,000000,23.47,23.47,22.37,22.51,74668,0
+GLRE.US,D,20070627,000000,22.5,23.32,22.5,23.22,24456,0
+GLRE.US,D,20070628,000000,23.22,23.25,22.65,22.98,27301,0
+GLRE.US,D,20070629,000000,22.97,23.04,22.53,22.53,43235,0
+GLRE.US,D,20070702,000000,22.72,22.79,22.34,22.5,191601,0
+GLRE.US,D,20070703,000000,22.45,22.85,22.25,22.4,13328,0
+GLRE.US,D,20070705,000000,22.16,22.47,22.16,22.23,121444,0
+GLRE.US,D,20070706,000000,22.35,22.62,22.22,22.35,16104,0
+GLRE.US,D,20070709,000000,22.35,22.49,22.15,22.42,46147,0
+GLRE.US,D,20070710,000000,22.16,22.65,22,22.09,82763,0
+GLRE.US,D,20070711,000000,22.13,22.13,22,22.1,19687,0
+GLRE.US,D,20070712,000000,22.19,22.86,22.11,22.77,52941,0
+GLRE.US,D,20070713,000000,22.92,24.58,22.65,23.87,32270,0
+GLRE.US,D,20070716,000000,23.55,23.67,23.12,23.33,22731,0
+GLRE.US,D,20070717,000000,23.59,23.75,23.05,23.52,53314,0
+GLRE.US,D,20070718,000000,23.25,23.85,22.26,23.75,29410,0
+GLRE.US,D,20070719,000000,23.85,23.85,23.25,23.27,33066,0
+GLRE.US,D,20070720,000000,23.22,23.85,22.95,23.02,72891,0
+GLRE.US,D,20070723,000000,22.9,23.01,22.85,22.91,49797,0
+GLRE.US,D,20070724,000000,22.58,23,22.03,22.39,43140,0
+GLRE.US,D,20070725,000000,22.47,22.47,21.86,22.05,251232,0
+GLRE.US,D,20070726,000000,22,22.29,21.26,21.47,178491,0
+GLRE.US,D,20070727,000000,21.35,21.5,20.78,21,72023,0
+GLRE.US,D,20070730,000000,20.99,21.38,20.95,21.15,204567,0
+GLRE.US,D,20070731,000000,21.06,21.38,20.9,21,64063,0
+GLRE.US,D,20070801,000000,21.5,21.52,21,21.07,114039,0
+GLRE.US,D,20070802,000000,21.02,21.88,20.96,21,96944,0
+GLRE.US,D,20070803,000000,20.91,20.91,19.78,19.88,104435,0
+GLRE.US,D,20070806,000000,19.9,20.48,19.9,20.08,129875,0
+GLRE.US,D,20070807,000000,20,20,18.88,19.16,198785,0
+GLRE.US,D,20070808,000000,19.47,20.98,19.24,20.2,128208,0
+GLRE.US,D,20070809,000000,19.7,21.35,19.5,19.6,132512,0
+GLRE.US,D,20070810,000000,19.5,19.98,19,19.65,244434,0
+GLRE.US,D,20070813,000000,19.5,22.5,19.5,19.52,31855,0
+GLRE.US,D,20070814,000000,19.55,20.47,19.5,19.52,55466,0
+GLRE.US,D,20070815,000000,19.56,20.05,19.49,19.6,45919,0
+GLRE.US,D,20070816,000000,20.24,20.24,19.42,19.82,89400,0
+GLRE.US,D,20070817,000000,20.65,20.92,19.51,19.69,182851,0
+GLRE.US,D,20070820,000000,19.74,21,19.5,20.95,24720,0
+GLRE.US,D,20070821,000000,20.7,20.7,19.98,20.16,28368,0
+GLRE.US,D,20070822,000000,20.98,21,20.03,20.07,14694,0
+GLRE.US,D,20070823,000000,20.42,20.64,19.98,20,59754,0
+GLRE.US,D,20070824,000000,20.01,20.52,20,20.39,18460,0
+GLRE.US,D,20070827,000000,20.44,20.52,19.92,19.98,51586,0
+GLRE.US,D,20070828,000000,20.09,20.36,19.69,20.13,18740,0
+GLRE.US,D,20070829,000000,20.17,20.7,19.95,20.7,14197,0
+GLRE.US,D,20070830,000000,20.54,20.84,20.09,20.24,46292,0
+GLRE.US,D,20070831,000000,20.05,20.89,19.82,19.82,114518,0
+GLRE.US,D,20070904,000000,19.81,22.71,19.65,21.06,94217,0
+GLRE.US,D,20070905,000000,20.29,21.91,20.29,21,37411,0
+GLRE.US,D,20070906,000000,21.11,21.11,20.13,20.66,19930,0
+GLRE.US,D,20070907,000000,20.5,20.5,20.04,20.13,19709,0
+GLRE.US,D,20070910,000000,20.5,22,20.13,20.34,45194,0
+GLRE.US,D,20070911,000000,20.5,21.89,20.5,20.81,24473,0
+GLRE.US,D,20070912,000000,20.69,20.7,20.44,20.49,22973,0
+GLRE.US,D,20070913,000000,20.51,20.51,20.1,20.16,73052,0
+GLRE.US,D,20070914,000000,20.25,20.25,19.8,20.03,75222,0
+GLRE.US,D,20070917,000000,20.07,20.08,19.8,19.98,51993,0
+GLRE.US,D,20070918,000000,20.09,20.97,20.01,20.4,106260,0
+GLRE.US,D,20070919,000000,20.69,20.98,20.1,20.54,70261,0
+GLRE.US,D,20070920,000000,20.54,20.74,20.3,20.54,34203,0
+GLRE.US,D,20070921,000000,21.09,21.09,20.49,20.57,45174,0
+GLRE.US,D,20070924,000000,20.65,20.65,20.05,20.18,65971,0
+GLRE.US,D,20070925,000000,20.15,20.44,20.15,20.33,55926,0
+GLRE.US,D,20070926,000000,20.37,20.76,20.25,20.43,21180,0
+GLRE.US,D,20070927,000000,20.48,20.63,20.15,20.62,34547,0
+GLRE.US,D,20070928,000000,20.56,21.5,20.18,20.28,32347,0
+GLRE.US,D,20071001,000000,20.4,20.8,20.23,20.57,42845,0
+GLRE.US,D,20071002,000000,20.54,20.89,20,20.37,65138,0
+GLRE.US,D,20071003,000000,20.21,20.35,20,20.01,64409,0
+GLRE.US,D,20071004,000000,20.44,20.44,19.95,20.01,22544,0
+GLRE.US,D,20071005,000000,20.25,20.6,20.2,20.42,61256,0
+GLRE.US,D,20071008,000000,20.49,20.49,20,20.07,25928,0
+GLRE.US,D,20071009,000000,20.08,20.44,19.95,20.4,39950,0
+GLRE.US,D,20071010,000000,20.07,20.15,20,20.03,53487,0
+GLRE.US,D,20071011,000000,20.34,20.59,19.86,20.05,31438,0
+GLRE.US,D,20071012,000000,20.13,20.43,20.05,20.26,20832,0
+GLRE.US,D,20071015,000000,20.22,20.46,19.91,19.99,55712,0
+GLRE.US,D,20071016,000000,19.99,20.19,19.93,19.95,27504,0
+GLRE.US,D,20071017,000000,20.06,20.24,19.82,20.07,43564,0
+GLRE.US,D,20071018,000000,19.9,20.29,19.75,20.08,34235,0
+GLRE.US,D,20071019,000000,20.1,20.1,19.5,19.71,83958,0
+GLRE.US,D,20071022,000000,19.52,19.88,19.38,19.51,85562,0
+GLRE.US,D,20071023,000000,19.67,19.71,19,19.31,118636,0
+GLRE.US,D,20071024,000000,19.24,19.45,19,19.21,71661,0
+GLRE.US,D,20071025,000000,19.2,19.45,18.92,18.93,99903,0
+GLRE.US,D,20071026,000000,19.15,20.15,19.15,20.13,49810,0
+GLRE.US,D,20071029,000000,20.25,20.88,19.96,20.03,29894,0
+GLRE.US,D,20071030,000000,20.2,20.72,19.79,20.04,64414,0
+GLRE.US,D,20071031,000000,20,20.8,19.9,20.74,72801,0
+GLRE.US,D,20071101,000000,20.85,20.9,20,20.08,69703,0
+GLRE.US,D,20071102,000000,20.37,20.89,19.87,20.38,35026,0
+GLRE.US,D,20071105,000000,20.2,20.68,19.9,20.05,46009,0
+GLRE.US,D,20071106,000000,20.1,21,20.05,20.06,60248,0
+GLRE.US,D,20071107,000000,19.78,20.22,19.78,20.08,78607,0
+GLRE.US,D,20071108,000000,20.22,20.9,19.64,20.5,45814,0
+GLRE.US,D,20071109,000000,19.95,20.49,19.95,20.45,33734,0
+GLRE.US,D,20071112,000000,20.45,20.49,20,20.06,38765,0
+GLRE.US,D,20071113,000000,20.01,20.75,20,20.75,44760,0
+GLRE.US,D,20071114,000000,20.64,20.74,20.5,20.69,30938,0
+GLRE.US,D,20071115,000000,20.63,20.89,20.63,20.85,28698,0
+GLRE.US,D,20071116,000000,21.1,21.47,20.61,21.22,62345,0
+GLRE.US,D,20071119,000000,21.04,21.33,20.96,21.14,53458,0
+GLRE.US,D,20071120,000000,21.22,21.33,20.94,21.32,48608,0
+GLRE.US,D,20071121,000000,21.01,21.08,20.8,20.92,57096,0
+GLRE.US,D,20071123,000000,21.15,21.19,20.91,20.93,9317,0
+GLRE.US,D,20071126,000000,21.05,21.15,20.6,20.75,62778,0
+GLRE.US,D,20071127,000000,20.57,20.96,20.57,20.93,45572,0
+GLRE.US,D,20071128,000000,20.8,21.11,20.72,20.98,87464,0
+GLRE.US,D,20071129,000000,21.42,21.5,20.81,21.44,104938,0
+GLRE.US,D,20071130,000000,21.2,21.73,20.96,21.73,280472,0
+GLRE.US,D,20071203,000000,21.71,22.1,21.42,21.99,114587,0
+GLRE.US,D,20071204,000000,21.76,21.89,21.16,21.2,142806,0
+GLRE.US,D,20071205,000000,21.6,21.6,20.91,21,73487,0
+GLRE.US,D,20071206,000000,20.99,21.11,20.92,21.02,122329,0
+GLRE.US,D,20071207,000000,21.2,21.47,20.99,21.06,53067,0
+GLRE.US,D,20071210,000000,21.05,21.54,20.97,20.97,12716,0
+GLRE.US,D,20071211,000000,21.09,21.09,20.54,20.54,35268,0
+GLRE.US,D,20071212,000000,21.02,21.07,20.73,20.89,53709,0
+GLRE.US,D,20071213,000000,20.65,20.91,20.42,20.6,26819,0
+GLRE.US,D,20071214,000000,20.46,21,20.45,20.45,24159,0
+GLRE.US,D,20071217,000000,20.29,20.56,20.01,20.05,22681,0
+GLRE.US,D,20071218,000000,20.38,20.58,20.23,20.4,100106,0
+GLRE.US,D,20071219,000000,20.32,20.82,20.24,20.43,127559,0
+GLRE.US,D,20071220,000000,20.66,20.93,20.12,20.5,66768,0
+GLRE.US,D,20071221,000000,21.88,21.92,20.4,20.77,128743,0
+GLRE.US,D,20071224,000000,20.85,21.68,20.85,21.51,29659,0
+GLRE.US,D,20071226,000000,21.38,22.25,21.38,22,24005,0
+GLRE.US,D,20071227,000000,21.89,21.89,20.76,20.89,32501,0
+GLRE.US,D,20071228,000000,21,21.04,20.82,21,89613,0
+GLRE.US,D,20071231,000000,20.88,21.62,20.59,20.79,26514,0
+GLRE.US,D,20080102,000000,20.85,21.11,20.5,20.52,39761,0
+GLRE.US,D,20080103,000000,20.88,21.2,20.46,20.65,76692,0
+GLRE.US,D,20080104,000000,20.66,21.46,20.5,20.63,56470,0
+GLRE.US,D,20080107,000000,20.66,20.91,20.61,20.78,47481,0
+GLRE.US,D,20080108,000000,20.84,21.11,20.6,20.66,192129,0
+GLRE.US,D,20080109,000000,20.05,20.67,20.05,20.67,60266,0
+GLRE.US,D,20080110,000000,20.45,20.86,20.1,20.71,45562,0
+GLRE.US,D,20080111,000000,21,21,20.26,20.38,63584,0
+GLRE.US,D,20080114,000000,20.56,20.8,20.47,20.75,17842,0
+GLRE.US,D,20080115,000000,20.52,20.85,20,20.1,45063,0
+GLRE.US,D,20080116,000000,20.01,20.58,20.01,20.48,54604,0
+GLRE.US,D,20080117,000000,20.47,20.5,20,20.03,33700,0
+GLRE.US,D,20080118,000000,20,20.14,19.2,19.44,72780,0
+GLRE.US,D,20080122,000000,19.07,20,19.07,19.53,36732,0
+GLRE.US,D,20080123,000000,19.17,20.22,19.02,20.15,55768,0
+GLRE.US,D,20080124,000000,20.13,20.13,19.3,19.35,43913,0
+GLRE.US,D,20080125,000000,19.59,20.24,19.11,19.28,41215,0
+GLRE.US,D,20080128,000000,19.31,19.68,19.24,19.68,24561,0
+GLRE.US,D,20080129,000000,19.04,19.79,19.04,19.39,29883,0
+GLRE.US,D,20080130,000000,19.29,20.05,19.29,19.98,97450,0
+GLRE.US,D,20080131,000000,19.73,20.35,19.73,20.21,22382,0
+GLRE.US,D,20080201,000000,20.33,20.49,19.63,20.48,18019,0
+GLRE.US,D,20080204,000000,20,20.5,20,20.01,17627,0
+GLRE.US,D,20080205,000000,19.72,20.21,19.46,19.46,243310,0
+GLRE.US,D,20080206,000000,19.6,19.95,19.21,19.36,27814,0
+GLRE.US,D,20080207,000000,19.29,19.6,19.1,19.28,12946,0
+GLRE.US,D,20080208,000000,19.28,19.39,18.9,19.03,30928,0
+GLRE.US,D,20080211,000000,19,19.41,18.5,18.76,286938,0
+GLRE.US,D,20080212,000000,18.78,20,18.78,19.2,82675,0
+GLRE.US,D,20080213,000000,19.42,19.96,18.77,19.4,130453,0
+GLRE.US,D,20080214,000000,19.48,19.48,18.85,18.92,73591,0
+GLRE.US,D,20080215,000000,19,19.2,18.75,18.98,79524,0
+GLRE.US,D,20080219,000000,19.19,19.97,18.8,19.59,121075,0
+GLRE.US,D,20080220,000000,19.49,19.97,19.05,19.18,98512,0
+GLRE.US,D,20080221,000000,19.28,19.48,18.54,18.7,26664,0
+GLRE.US,D,20080222,000000,18.9,19.03,18.55,18.76,33428,0
+GLRE.US,D,20080225,000000,18.72,19.29,18.7,19.2,13135,0
+GLRE.US,D,20080226,000000,19.2,19.2,19,19.05,34356,0
+GLRE.US,D,20080227,000000,18.88,19.35,18.88,19.26,19533,0
+GLRE.US,D,20080228,000000,19.09,19.58,19.09,19.4,67302,0
+GLRE.US,D,20080229,000000,19.36,19.76,18.86,19,89018,0
+GLRE.US,D,20080303,000000,18.85,18.85,18.01,18.18,49440,0
+GLRE.US,D,20080304,000000,18.36,18.63,18.01,18.45,71405,0
+GLRE.US,D,20080305,000000,18.57,18.78,18.04,18.58,38597,0
+GLRE.US,D,20080306,000000,18.57,18.63,17.91,17.99,32582,0
+GLRE.US,D,20080307,000000,17.84,18.98,17.71,17.71,39674,0
+GLRE.US,D,20080310,000000,17.89,18.09,16.72,16.75,59222,0
+GLRE.US,D,20080311,000000,17.28,18.99,16.3,17.01,56087,0
+GLRE.US,D,20080312,000000,17.03,17.89,17.03,17.88,100983,0
+GLRE.US,D,20080313,000000,17.67,18.05,16.55,17.95,38936,0
+GLRE.US,D,20080314,000000,18.05,18.81,17.86,18,42103,0
+GLRE.US,D,20080317,000000,17.54,18.02,17.21,17.86,129778,0
+GLRE.US,D,20080318,000000,18.1,18.2,17.54,18,177048,0
+GLRE.US,D,20080319,000000,18.99,18.99,18.01,18.5,59517,0
+GLRE.US,D,20080320,000000,21,21,18.8,19,171978,0
+GLRE.US,D,20080324,000000,19.02,19.98,18.39,19,49258,0
+GLRE.US,D,20080325,000000,19.04,19.1,18.5,18.96,44091,0
+GLRE.US,D,20080326,000000,18.83,18.89,18.28,18.73,36134,0
+GLRE.US,D,20080327,000000,18.79,19.74,18.4,18.75,25689,0
+GLRE.US,D,20080328,000000,18.7,18.78,18.36,18.37,59052,0
+GLRE.US,D,20080331,000000,18.47,19.1,18,18.6,248522,0
+GLRE.US,D,20080401,000000,19,19.03,18.59,18.7,37409,0
+GLRE.US,D,20080402,000000,18.66,18.66,18.05,18.4,37217,0
+GLRE.US,D,20080403,000000,18.26,18.36,17.98,18.11,25901,0
+GLRE.US,D,20080404,000000,18.45,18.45,17.72,18.34,23425,0
+GLRE.US,D,20080407,000000,17.79,18.04,17.56,17.61,78470,0
+GLRE.US,D,20080408,000000,17.52,17.69,17,17.17,385932,0
+GLRE.US,D,20080409,000000,17.23,17.99,17.13,17.22,240263,0
+GLRE.US,D,20080410,000000,17,17.78,17,17.36,311693,0
+GLRE.US,D,20080411,000000,17.25,17.54,17.16,17.26,307330,0
+GLRE.US,D,20080414,000000,17.22,17.22,16.77,16.99,113565,0
+GLRE.US,D,20080415,000000,16.99,17.06,16.92,17.01,55172,0
+GLRE.US,D,20080416,000000,17.04,17.14,16.99,17.05,125679,0
+GLRE.US,D,20080417,000000,17.08,17.15,16.95,16.95,91285,0
+GLRE.US,D,20080418,000000,17.01,17.04,16.88,17,64374,0
+GLRE.US,D,20080421,000000,16.93,17.11,16.92,17,67425,0
+GLRE.US,D,20080422,000000,16.98,17.03,16.87,16.98,47969,0
+GLRE.US,D,20080423,000000,17.01,17.11,16.93,17.05,144776,0
+GLRE.US,D,20080424,000000,17.06,17.25,16.93,17.2,78173,0
+GLRE.US,D,20080425,000000,17.24,17.29,16.96,17.21,82774,0
+GLRE.US,D,20080428,000000,17.28,17.36,17.07,17.09,91455,0
+GLRE.US,D,20080429,000000,17.15,17.16,16.93,16.98,95071,0
+GLRE.US,D,20080430,000000,17.08,17.56,16.75,17.52,298911,0
+GLRE.US,D,20080501,000000,17.49,18.18,17.43,18,201019,0
+GLRE.US,D,20080502,000000,18.42,19,18.32,18.56,122301,0
+GLRE.US,D,20080505,000000,18.61,19.31,18.46,18.64,152265,0
+GLRE.US,D,20080506,000000,18.54,18.92,18.54,18.73,45176,0
+GLRE.US,D,20080507,000000,18.73,18.98,18.54,18.63,105509,0
+GLRE.US,D,20080508,000000,18.65,18.98,18.65,18.84,60031,0
+GLRE.US,D,20080509,000000,18.63,19.05,18.6,18.64,99533,0
+GLRE.US,D,20080512,000000,18.71,19.13,18.67,19.06,65039,0
+GLRE.US,D,20080513,000000,18.95,18.96,18.8,18.88,56041,0
+GLRE.US,D,20080514,000000,18.9,18.95,18.54,18.65,66379,0
+GLRE.US,D,20080515,000000,18.87,18.95,18.61,18.95,93268,0
+GLRE.US,D,20080516,000000,19,19,18.66,18.89,88744,0
+GLRE.US,D,20080519,000000,18.95,18.95,18.61,18.95,61406,0
+GLRE.US,D,20080520,000000,19.03,19.03,18.76,18.81,96029,0
+GLRE.US,D,20080521,000000,18.86,19.04,18.73,18.77,62233,0
+GLRE.US,D,20080522,000000,18.84,18.95,18.6,18.8,44782,0
+GLRE.US,D,20080523,000000,18.75,18.86,18.68,18.8,72229,0
+GLRE.US,D,20080527,000000,18.83,19.35,18.77,19.32,62117,0
+GLRE.US,D,20080528,000000,19.4,19.52,19.29,19.5,253422,0
+GLRE.US,D,20080529,000000,19.48,19.9,19.31,19.61,66537,0
+GLRE.US,D,20080530,000000,19.7,19.71,19.55,19.71,77985,0
+GLRE.US,D,20080602,000000,19.95,20,19.59,19.67,102223,0
+GLRE.US,D,20080603,000000,19.85,20.48,19.5,20.07,221564,0
+GLRE.US,D,20080604,000000,20.19,21.24,20,21.19,291048,0
+GLRE.US,D,20080605,000000,21.36,22.07,20.97,21.94,158451,0
+GLRE.US,D,20080606,000000,21.92,21.99,21.26,21.48,68886,0
+GLRE.US,D,20080609,000000,21.55,22.5,21.04,22.25,364213,0
+GLRE.US,D,20080610,000000,22,23.85,21.75,23.75,571072,0
+GLRE.US,D,20080611,000000,23.5,23.5,22.6,22.6,169832,0
+GLRE.US,D,20080612,000000,22.73,23.26,22.26,23.05,131869,0
+GLRE.US,D,20080613,000000,23.18,23.18,22.36,23,132116,0
+GLRE.US,D,20080616,000000,23.03,23.57,22.91,23.51,129781,0
+GLRE.US,D,20080617,000000,23.5,23.79,22.99,23.11,287261,0
+GLRE.US,D,20080618,000000,23.08,23.23,22.77,23.02,55859,0
+GLRE.US,D,20080619,000000,22.93,23,22.51,22.9,74720,0
+GLRE.US,D,20080620,000000,23.05,23.5,22.76,22.99,150102,0
+GLRE.US,D,20080623,000000,23.08,23.42,22.85,23.1,72662,0
+GLRE.US,D,20080624,000000,22.94,23.47,22.55,22.92,145655,0
+GLRE.US,D,20080625,000000,22.89,23.2,22.74,22.91,54053,0
+GLRE.US,D,20080626,000000,22.6,22.87,22.19,22.74,125436,0
+GLRE.US,D,20080627,000000,22.64,23.5,22.04,23.5,2661320,0
+GLRE.US,D,20080630,000000,22.61,23.46,22.61,22.86,141746,0
+GLRE.US,D,20080701,000000,22.61,23.36,22.04,23.31,179377,0
+GLRE.US,D,20080702,000000,23.25,23.32,22.72,23.2,153494,0
+GLRE.US,D,20080703,000000,23.21,23.5,22.97,23.06,93147,0
+GLRE.US,D,20080707,000000,23.24,23.25,22.88,23.01,156442,0
+GLRE.US,D,20080708,000000,23.05,23.24,22.32,23.15,161324,0
+GLRE.US,D,20080709,000000,23.06,23.15,22.52,22.72,81147,0
+GLRE.US,D,20080710,000000,22.65,23.09,22.12,22.68,75140,0
+GLRE.US,D,20080711,000000,22.44,23.01,21.84,22.23,92475,0
+GLRE.US,D,20080714,000000,22.24,22.38,21.12,21.14,131672,0
+GLRE.US,D,20080715,000000,20.96,21.05,20.3,20.36,126201,0
+GLRE.US,D,20080716,000000,20.73,21.82,19.7,21.6,91939,0
+GLRE.US,D,20080717,000000,21.4,23.03,21.4,22.2,111807,0
+GLRE.US,D,20080718,000000,22.14,22.5,21.55,22.06,134020,0
+GLRE.US,D,20080721,000000,22.19,22.25,21.59,22.09,67586,0
+GLRE.US,D,20080722,000000,22.03,22.84,21.91,22.6,113887,0
+GLRE.US,D,20080723,000000,22.61,22.89,22.34,22.43,121162,0
+GLRE.US,D,20080724,000000,22.58,22.75,21.89,21.94,100027,0
+GLRE.US,D,20080725,000000,22.13,22.8,21.95,22,48860,0
+GLRE.US,D,20080728,000000,21.95,22.25,21.53,21.8,64644,0
+GLRE.US,D,20080729,000000,22.28,22.29,21.6,21.62,93516,0
+GLRE.US,D,20080730,000000,21.65,22.18,21.52,21.59,103047,0
+GLRE.US,D,20080731,000000,21.35,21.88,20.51,20.6,112517,0
+GLRE.US,D,20080801,000000,20.62,21.05,19.92,20.86,236578,0
+GLRE.US,D,20080804,000000,20.81,21.61,20.81,21.29,129054,0
+GLRE.US,D,20080805,000000,21.64,22.41,21.47,22.11,128853,0
+GLRE.US,D,20080806,000000,22,22.2,21.3,21.44,92879,0
+GLRE.US,D,20080807,000000,21.25,21.85,20.94,20.95,95775,0
+GLRE.US,D,20080808,000000,20.88,21.61,20.78,21.45,156172,0
+GLRE.US,D,20080811,000000,21.46,22.09,21.4,21.84,72111,0
+GLRE.US,D,20080812,000000,21.74,21.74,21.23,21.31,58039,0
+GLRE.US,D,20080813,000000,21.21,21.7,21.21,21.49,52194,0
+GLRE.US,D,20080814,000000,21.36,21.75,21.28,21.34,68351,0
+GLRE.US,D,20080815,000000,21.54,21.57,20.57,21.47,115115,0
+GLRE.US,D,20080818,000000,21.52,21.68,21.28,21.42,62364,0
+GLRE.US,D,20080819,000000,21.19,21.5,20.91,21.12,32557,0
+GLRE.US,D,20080820,000000,21.18,21.57,21.18,21.24,83248,0
+GLRE.US,D,20080821,000000,20.93,21.5,20.93,21.22,182059,0
+GLRE.US,D,20080822,000000,21.59,22,21.49,21.5,67147,0
+GLRE.US,D,20080825,000000,21.33,21.49,20.39,20.39,74679,0
+GLRE.US,D,20080826,000000,20.45,21.19,20.45,20.75,93724,0
+GLRE.US,D,20080827,000000,20.7,21,20.49,20.73,120931,0
+GLRE.US,D,20080828,000000,20.72,21.1,20.72,20.95,57629,0
+GLRE.US,D,20080829,000000,20.77,22.01,20.41,20.5,239495,0
+GLRE.US,D,20080902,000000,21.11,21.43,20.66,20.9,56624,0
+GLRE.US,D,20080903,000000,20.82,21.22,20.82,20.98,83608,0
+GLRE.US,D,20080904,000000,20.75,20.92,20.49,20.53,43508,0
+GLRE.US,D,20080905,000000,20.5,20.99,20.39,20.95,37259,0
+GLRE.US,D,20080908,000000,22.29,22.5,20.79,20.94,83336,0
+GLRE.US,D,20080909,000000,20.63,21.03,20.13,20.13,309553,0
+GLRE.US,D,20080910,000000,20.25,20.58,20.01,20.5,111557,0
+GLRE.US,D,20080911,000000,19.76,20.69,19.76,20.57,104811,0
+GLRE.US,D,20080912,000000,20.19,20.5,20.19,20.39,43038,0
+GLRE.US,D,20080915,000000,20.5,20.78,19.95,20.04,142799,0
+GLRE.US,D,20080916,000000,20.12,20.15,19.76,20,340921,0
+GLRE.US,D,20080917,000000,19.46,20.36,19,19.32,204692,0
+GLRE.US,D,20080918,000000,19.7,20.34,18.8,19.74,356696,0
+GLRE.US,D,20080919,000000,23.29,23.29,15.8,19.26,687466,0
+GLRE.US,D,20080922,000000,18.99,19.91,18.8,18.86,60267,0
+GLRE.US,D,20080923,000000,19.25,19.25,18.43,18.65,55839,0
+GLRE.US,D,20080924,000000,18.34,19.19,18.34,19,174237,0
+GLRE.US,D,20080925,000000,19.1,19.25,18.46,18.85,120652,0
+GLRE.US,D,20080926,000000,18.65,19.23,17.8,18.97,149061,0
+GLRE.US,D,20080929,000000,18.63,20.74,17.3,17.94,149858,0
+GLRE.US,D,20080930,000000,19,22.99,18.25,22.99,210292,0
+GLRE.US,D,20081001,000000,16.85,19,15,17.9,846853,0
+GLRE.US,D,20081002,000000,17.35,18.03,17,17.5,107095,0
+GLRE.US,D,20081003,000000,17.94,17.94,16,16.11,235500,0
+GLRE.US,D,20081006,000000,15.82,15.93,15,15.49,273975,0
+GLRE.US,D,20081007,000000,14.81,16.19,14.81,15.45,103579,0
+GLRE.US,D,20081008,000000,15.01,15.53,14.7,15.01,122840,0
+GLRE.US,D,20081009,000000,15.39,16.31,14.5,14.5,157911,0
+GLRE.US,D,20081010,000000,14.18,14.5,12.87,13.41,458165,0
+GLRE.US,D,20081013,000000,14.57,14.57,13.41,13.79,356686,0
+GLRE.US,D,20081014,000000,14.1,14.1,13.41,13.82,172436,0
+GLRE.US,D,20081015,000000,13.41,14.56,13,13.03,80632,0
+GLRE.US,D,20081016,000000,13.21,13.99,12.77,13.1,205315,0
+GLRE.US,D,20081017,000000,12.43,14.1,12.43,13.5,283714,0
+GLRE.US,D,20081020,000000,13.65,14.25,13.32,14.2,121379,0
+GLRE.US,D,20081021,000000,13.88,14.73,13.51,14.44,76415,0
+GLRE.US,D,20081022,000000,14.16,14.16,13.5,13.51,88352,0
+GLRE.US,D,20081023,000000,13.59,14,13,13.65,104169,0
+GLRE.US,D,20081024,000000,12.5,13.49,12.5,13.18,185943,0
+GLRE.US,D,20081027,000000,13.11,13.13,12.31,12.31,109994,0
+GLRE.US,D,20081028,000000,12.47,12.52,10.43,11.02,588595,0
+GLRE.US,D,20081029,000000,11,12.46,10,11.62,377725,0
+GLRE.US,D,20081030,000000,12,12.57,11.78,12.1,320215,0
+GLRE.US,D,20081031,000000,12,12.9,11.56,12.52,333977,0
+GLRE.US,D,20081103,000000,12.25,12.89,12.06,12.51,457776,0
+GLRE.US,D,20081104,000000,12.9,12.9,12.25,12.49,155786,0
+GLRE.US,D,20081105,000000,12.81,15,12.52,12.97,259373,0
+GLRE.US,D,20081106,000000,12.64,13.25,12.64,12.97,694902,0
+GLRE.US,D,20081107,000000,13.09,13.14,12.65,12.79,140180,0
+GLRE.US,D,20081110,000000,12.98,13,11.65,11.84,246831,0
+GLRE.US,D,20081111,000000,11.67,12.34,11.53,11.73,87450,0
+GLRE.US,D,20081112,000000,11.5,11.81,10.75,11.14,74480,0
+GLRE.US,D,20081113,000000,11.29,11.72,10.57,11.02,426485,0
+GLRE.US,D,20081114,000000,10.82,11.61,10.58,11.1,186236,0
+GLRE.US,D,20081117,000000,10.99,11.8,10.66,10.85,117985,0
+GLRE.US,D,20081118,000000,10.9,11.39,10.65,11.24,114970,0
+GLRE.US,D,20081119,000000,11.16,11.74,10.58,10.64,76897,0
+GLRE.US,D,20081120,000000,10.5,11.15,9.15,9.2,211041,0
+GLRE.US,D,20081121,000000,9.41,10.29,8.67,9.86,226461,0
+GLRE.US,D,20081124,000000,9.88,10.08,9.5,10.02,278689,0
+GLRE.US,D,20081125,000000,10.12,10.42,10.1,10.16,356907,0
+GLRE.US,D,20081126,000000,10,10.69,10,10.3,243858,0
+GLRE.US,D,20081128,000000,10.23,10.5,10.23,10.46,52830,0
+GLRE.US,D,20081201,000000,10.24,10.59,9.83,10,557879,0
+GLRE.US,D,20081202,000000,10.15,10.4,10.04,10.27,646773,0
+GLRE.US,D,20081203,000000,10.13,12.4,10,10.14,691949,0
+GLRE.US,D,20081204,000000,10.08,10.74,10.08,10.31,496182,0
+GLRE.US,D,20081205,000000,10.14,10.93,10.09,10.85,245224,0
+GLRE.US,D,20081208,000000,11,12.49,10.39,11.95,172632,0
+GLRE.US,D,20081209,000000,11.84,13.22,11.84,12.54,76881,0
+GLRE.US,D,20081210,000000,12.67,13.21,12.06,12.95,88176,0
+GLRE.US,D,20081211,000000,12.82,13.16,12.21,12.23,84336,0
+GLRE.US,D,20081212,000000,12.07,12.43,11.28,12.14,149718,0
+GLRE.US,D,20081215,000000,12.16,12.32,10.97,11.27,76309,0
+GLRE.US,D,20081216,000000,11.46,13,10.92,13,151638,0
+GLRE.US,D,20081217,000000,12.81,13.62,12.51,12.64,123024,0
+GLRE.US,D,20081218,000000,12.58,13.46,12.08,12.66,134832,0
+GLRE.US,D,20081219,000000,13.21,13.49,12.11,12.42,213328,0
+GLRE.US,D,20081222,000000,12.41,12.93,11.85,12.59,105689,0
+GLRE.US,D,20081223,000000,12.59,12.95,11.97,12.68,30865,0
+GLRE.US,D,20081224,000000,12.69,12.94,12.36,12.81,18898,0
+GLRE.US,D,20081226,000000,12.89,12.97,12.43,12.86,16121,0
+GLRE.US,D,20081229,000000,12.9,12.92,11.93,12.02,57699,0
+GLRE.US,D,20081230,000000,12.13,12.54,11.71,12.21,107959,0
+GLRE.US,D,20081231,000000,12.25,13.07,12.15,12.99,859566,0
+GLRE.US,D,20090102,000000,13.12,14.01,12.69,13.96,100921,0
+GLRE.US,D,20090105,000000,14.02,14.47,13.75,13.98,31799,0
+GLRE.US,D,20090106,000000,14,14.69,13.4,14.38,170087,0
+GLRE.US,D,20090107,000000,14.27,15.05,13.9,14.01,239124,0
+GLRE.US,D,20090108,000000,13.94,15,13.94,14.71,95489,0
+GLRE.US,D,20090109,000000,14.71,14.71,13.9,14.13,150861,0
+GLRE.US,D,20090112,000000,14.11,14.8,13.98,14.34,68526,0
+GLRE.US,D,20090113,000000,14.24,14.37,13.03,14.08,111577,0
+GLRE.US,D,20090114,000000,13.85,14.02,12.66,12.78,80409,0
+GLRE.US,D,20090115,000000,12.75,12.98,12.04,12.58,132400,0
+GLRE.US,D,20090116,000000,12.61,12.78,12.02,12.46,81964,0
+GLRE.US,D,20090120,000000,12.3,12.39,11.32,11.32,114542,0
+GLRE.US,D,20090121,000000,11.38,12,11.38,11.98,238148,0
+GLRE.US,D,20090122,000000,11.76,12.12,11.4,12,69575,0
+GLRE.US,D,20090123,000000,11.78,12.13,11.55,12.02,102584,0
+GLRE.US,D,20090126,000000,11.99,12.6,11.85,12.08,48747,0
+GLRE.US,D,20090127,000000,12.07,12.6,11.93,12.43,117521,0
+GLRE.US,D,20090128,000000,12.3,12.48,12.16,12.2,117038,0
+GLRE.US,D,20090129,000000,12,12.13,11.72,11.82,199176,0
+GLRE.US,D,20090130,000000,11.93,12.3,11.86,12.15,208152,0
+GLRE.US,D,20090202,000000,12.02,12.28,11.95,11.98,109088,0
+GLRE.US,D,20090203,000000,12,12.1,11.82,11.93,334259,0
+GLRE.US,D,20090204,000000,11.9,12.08,11.75,11.94,416339,0
+GLRE.US,D,20090205,000000,11.96,12.15,11.96,12.04,200576,0
+GLRE.US,D,20090206,000000,12.02,12.4,12.02,12.35,142675,0
+GLRE.US,D,20090209,000000,12.25,13.12,12.18,13.04,511932,0
+GLRE.US,D,20090210,000000,12.95,13.92,12.43,12.43,100614,0
+GLRE.US,D,20090211,000000,12.46,12.98,12.33,12.9,58370,0
+GLRE.US,D,20090212,000000,12.75,13.08,12.59,13.04,53047,0
+GLRE.US,D,20090213,000000,13.09,13.19,12.76,13.05,69877,0
+GLRE.US,D,20090217,000000,12.71,12.96,12.58,12.68,99675,0
+GLRE.US,D,20090218,000000,12.72,12.72,12.22,12.43,74430,0
+GLRE.US,D,20090219,000000,12.56,12.85,12.56,12.68,43272,0
+GLRE.US,D,20090220,000000,12.52,13.16,12.27,13.12,127144,0
+GLRE.US,D,20090223,000000,13.23,13.49,12.78,13.03,147789,0
+GLRE.US,D,20090224,000000,13.18,13.86,12.77,13.81,240548,0
+GLRE.US,D,20090225,000000,13.71,14.72,13.53,14.43,297933,0
+GLRE.US,D,20090226,000000,14.43,14.75,14.18,14.29,398538,0
+GLRE.US,D,20090227,000000,14.2,14.75,14.01,14.48,144276,0
+GLRE.US,D,20090302,000000,14.3,14.3,13.95,13.99,310723,0
+GLRE.US,D,20090303,000000,14.09,14.74,13.79,13.93,221638,0
+GLRE.US,D,20090304,000000,14.06,14.46,13.89,14.3,145069,0
+GLRE.US,D,20090305,000000,14.1,14.21,13.83,14,246145,0
+GLRE.US,D,20090306,000000,14.14,14.45,13.76,14.4,175360,0
+GLRE.US,D,20090309,000000,14.38,14.79,14.16,14.34,112101,0
+GLRE.US,D,20090310,000000,14.5,14.9,14.5,14.87,186494,0
+GLRE.US,D,20090311,000000,14.95,15,14.53,14.67,96359,0
+GLRE.US,D,20090312,000000,14.65,15.04,14.27,15,178765,0
+GLRE.US,D,20090313,000000,15.08,15.39,15,15.33,66642,0
+GLRE.US,D,20090316,000000,15.46,15.7,15.3,15.41,76429,0
+GLRE.US,D,20090317,000000,15.45,16,15.3,15.91,122879,0
+GLRE.US,D,20090318,000000,15.91,16,15.5,15.94,125497,0
+GLRE.US,D,20090319,000000,16.04,16.32,15.87,15.93,77526,0
+GLRE.US,D,20090320,000000,16.08,16.5,15.91,16.07,128149,0
+GLRE.US,D,20090323,000000,16.28,17.23,16.28,17.23,163276,0
+GLRE.US,D,20090324,000000,17,17.1,16.26,16.26,34011,0
+GLRE.US,D,20090325,000000,17.13,17.13,16,16.72,58459,0
+GLRE.US,D,20090326,000000,16.86,17.26,16.75,17.04,104227,0
+GLRE.US,D,20090327,000000,16.82,17.1,16.27,16.36,87225,0
+GLRE.US,D,20090330,000000,15.72,16.08,15.23,15.99,77670,0
+GLRE.US,D,20090331,000000,16.06,16.4,15.8,15.97,146306,0
+GLRE.US,D,20090401,000000,15.84,16.92,15.5,16.77,208363,0
+GLRE.US,D,20090402,000000,16.95,17.32,16.88,17.17,124610,0
+GLRE.US,D,20090403,000000,17.2,17.27,16.8,17.11,56791,0
+GLRE.US,D,20090406,000000,17.03,17.06,16.62,16.69,62576,0
+GLRE.US,D,20090407,000000,16.51,16.75,16.32,16.41,57722,0
+GLRE.US,D,20090408,000000,16.43,16.75,16.23,16.27,68678,0
+GLRE.US,D,20090409,000000,16.25,16.49,16.12,16.46,140441,0
+GLRE.US,D,20090413,000000,16.39,16.39,15.93,16,126309,0
+GLRE.US,D,20090414,000000,15.8,16.15,15.53,15.71,117682,0
+GLRE.US,D,20090415,000000,15.03,16.15,15.03,16,145206,0
+GLRE.US,D,20090416,000000,16.04,16.23,15.74,16,159408,0
+GLRE.US,D,20090417,000000,16.05,16.42,15.68,16.18,150816,0
+GLRE.US,D,20090420,000000,15.95,16.22,15.03,15.03,100312,0
+GLRE.US,D,20090421,000000,15.03,16.57,15.03,16.4,129672,0
+GLRE.US,D,20090422,000000,16.2,16.45,15.62,15.69,101741,0
+GLRE.US,D,20090423,000000,15.74,16.04,15.15,15.95,130019,0
+GLRE.US,D,20090424,000000,15.99,16.01,15.26,15.42,106394,0
+GLRE.US,D,20090427,000000,15.29,15.62,15.01,15.42,78578,0
+GLRE.US,D,20090428,000000,15.28,15.75,15.2,15.43,152156,0
+GLRE.US,D,20090429,000000,15.48,16,15.38,15.8,117928,0
+GLRE.US,D,20090430,000000,17.29,17.29,15.45,15.48,280088,0
+GLRE.US,D,20090501,000000,15.5,16.36,15.5,16.19,490406,0
+GLRE.US,D,20090504,000000,16.25,16.5,15.74,16.49,300413,0
+GLRE.US,D,20090505,000000,16.51,16.66,15.63,15.75,219952,0
+GLRE.US,D,20090506,000000,15.88,15.96,15.41,15.75,135175,0
+GLRE.US,D,20090507,000000,15.9,16.04,15.57,15.9,152840,0
+GLRE.US,D,20090508,000000,16.03,16.58,15.83,16.47,111384,0
+GLRE.US,D,20090511,000000,16.22,16.43,15.99,16.18,77298,0
+GLRE.US,D,20090512,000000,15.52,16.29,15.52,15.93,63748,0
+GLRE.US,D,20090513,000000,16.38,16.38,15.51,15.9,152141,0
+GLRE.US,D,20090514,000000,15.99,16.31,14.09,15.5,1023919,0
+GLRE.US,D,20090515,000000,15.48,15.77,15.3,15.54,146661,0
+GLRE.US,D,20090518,000000,15.69,16.29,15.43,16.25,118981,0
+GLRE.US,D,20090519,000000,16.15,16.31,15.58,16.12,136141,0
+GLRE.US,D,20090520,000000,16.25,16.42,15.92,16.29,161440,0
+GLRE.US,D,20090521,000000,16.11,16.26,15.71,15.86,95648,0
+GLRE.US,D,20090522,000000,15.88,16.06,15.7,15.77,46431,0
+GLRE.US,D,20090526,000000,15.72,16.46,15.65,16.26,108991,0
+GLRE.US,D,20090527,000000,16.26,16.27,15.8,15.82,108052,0
+GLRE.US,D,20090528,000000,15.85,16.35,15.5,16.12,94806,0
+GLRE.US,D,20090529,000000,16.38,16.66,15.9,16.5,251665,0
+GLRE.US,D,20090601,000000,16.66,17.35,16.6,17.26,207597,0
+GLRE.US,D,20090602,000000,17.26,18,16.98,17.85,133074,0
+GLRE.US,D,20090603,000000,17.7,18.09,17.54,18.05,189588,0
+GLRE.US,D,20090604,000000,18.06,18.11,17.35,17.65,148538,0
+GLRE.US,D,20090605,000000,17.81,17.97,17.52,17.73,43102,0
+GLRE.US,D,20090608,000000,17.69,17.8,17.19,17.64,96618,0
+GLRE.US,D,20090609,000000,17.85,18.1,17.1,17.94,108739,0
+GLRE.US,D,20090610,000000,17.86,17.86,17.43,17.59,142498,0
+GLRE.US,D,20090611,000000,17.67,17.96,17.19,17.75,155494,0
+GLRE.US,D,20090612,000000,17.64,17.88,17.21,17.69,127210,0
+GLRE.US,D,20090615,000000,17.44,17.69,16.88,17.06,81722,0
+GLRE.US,D,20090616,000000,17.29,17.37,16.73,16.76,108632,0
+GLRE.US,D,20090617,000000,16.95,17.59,16.76,17.39,94067,0
+GLRE.US,D,20090618,000000,17.32,17.51,17.09,17.19,81850,0
+GLRE.US,D,20090619,000000,17.44,17.58,17.14,17.33,135816,0
+GLRE.US,D,20090622,000000,17.2,17.62,17.03,17.04,70117,0
+GLRE.US,D,20090623,000000,17.07,17.82,16.97,16.97,58161,0
+GLRE.US,D,20090624,000000,17.12,17.85,17.12,17.22,87283,0
+GLRE.US,D,20090625,000000,17.19,17.54,17.09,17.54,68877,0
+GLRE.US,D,20090626,000000,17.45,18.34,17.16,17.6,284500,0
+GLRE.US,D,20090629,000000,17.55,18.25,17.31,17.51,52347,0
+GLRE.US,D,20090630,000000,17.52,17.68,17.29,17.31,81614,0
+GLRE.US,D,20090701,000000,17.48,18.22,17.44,17.83,156678,0
+GLRE.US,D,20090702,000000,17.7,18,17.17,17.28,93021,0
+GLRE.US,D,20090706,000000,17.26,17.46,17.04,17.35,53768,0
+GLRE.US,D,20090707,000000,17.28,17.38,17.01,17.05,86403,0
+GLRE.US,D,20090708,000000,17.15,17.39,16.68,16.98,92746,0
+GLRE.US,D,20090709,000000,17.1,17.13,16.74,16.97,53339,0
+GLRE.US,D,20090710,000000,16.96,16.97,16.62,16.92,43997,0
+GLRE.US,D,20090713,000000,17.05,17.43,16.51,17.3,104130,0
+GLRE.US,D,20090714,000000,17.21,17.23,17,17.18,81460,0
+GLRE.US,D,20090715,000000,17.38,17.95,17.38,17.93,162811,0
+GLRE.US,D,20090716,000000,17.9,18.55,17.9,18.49,73377,0
+GLRE.US,D,20090717,000000,18.54,18.78,18.26,18.67,121772,0
+GLRE.US,D,20090720,000000,18.75,19.44,18.64,19,116008,0
+GLRE.US,D,20090721,000000,19.12,19.12,18.73,18.98,54530,0
+GLRE.US,D,20090722,000000,18.79,19.07,18.73,19,85706,0
+GLRE.US,D,20090723,000000,18.94,19.28,18.87,19.1,164993,0
+GLRE.US,D,20090724,000000,19.05,19.3,18.73,18.77,86065,0
+GLRE.US,D,20090727,000000,18.7,18.82,18.35,18.6,49874,0
+GLRE.US,D,20090728,000000,18.57,18.8,18.38,18.47,132327,0
+GLRE.US,D,20090729,000000,18.4,18.66,18.25,18.41,37818,0
+GLRE.US,D,20090730,000000,18.61,19.05,18.33,18.42,101552,0
+GLRE.US,D,20090731,000000,18.32,18.83,18.32,18.33,99098,0
+GLRE.US,D,20090803,000000,18.5,19.05,18.47,19.01,112566,0
+GLRE.US,D,20090804,000000,18.91,19.45,18.91,19,143338,0
+GLRE.US,D,20090805,000000,19,19.2,18.57,18.81,83084,0
+GLRE.US,D,20090806,000000,18.81,18.81,18.34,18.55,91683,0
+GLRE.US,D,20090807,000000,18.81,19.15,18.74,18.79,118908,0
+GLRE.US,D,20090810,000000,18.6,18.7,18.47,18.5,139006,0
+GLRE.US,D,20090811,000000,18.41,18.5,18.21,18.43,75836,0
+GLRE.US,D,20090812,000000,18.5,18.68,18.23,18.44,145265,0
+GLRE.US,D,20090813,000000,18.5,18.5,18.38,18.49,65383,0
+GLRE.US,D,20090814,000000,18.5,18.5,18.21,18.43,68147,0
+GLRE.US,D,20090817,000000,18.19,18.45,18.06,18.41,64961,0
+GLRE.US,D,20090818,000000,18.67,18.69,18.35,18.49,84839,0
+GLRE.US,D,20090819,000000,18.33,18.5,18.24,18.38,49338,0
+GLRE.US,D,20090820,000000,18.49,18.65,18.45,18.5,145393,0
+GLRE.US,D,20090821,000000,18.66,18.73,18.42,18.49,147758,0
+GLRE.US,D,20090824,000000,18.95,18.95,18.5,18.62,104453,0
+GLRE.US,D,20090825,000000,18.68,18.8,18.3,18.45,84356,0
+GLRE.US,D,20090826,000000,18.38,18.71,18.38,18.57,108335,0
+GLRE.US,D,20090827,000000,18.57,18.78,18.41,18.6,62228,0
+GLRE.US,D,20090828,000000,18.65,18.65,18.25,18.37,42753,0
+GLRE.US,D,20090831,000000,18.21,18.49,18.21,18.3,99815,0
+GLRE.US,D,20090901,000000,18.21,18.66,18.03,18.2,132697,0
+GLRE.US,D,20090902,000000,18.05,18.31,18.01,18.29,52783,0
+GLRE.US,D,20090903,000000,18.31,18.51,18.15,18.51,63808,0
+GLRE.US,D,20090904,000000,18.49,18.54,18.17,18.5,150460,0
+GLRE.US,D,20090908,000000,18.69,18.75,18.34,18.57,153415,0
+GLRE.US,D,20090909,000000,18.52,18.9,18.39,18.84,61461,0
+GLRE.US,D,20090910,000000,18.9,19.2,18.66,19.19,70342,0
+GLRE.US,D,20090911,000000,19.2,19.26,18.85,18.92,50575,0
+GLRE.US,D,20090914,000000,18.8,19.09,18.77,18.96,32266,0
+GLRE.US,D,20090915,000000,18.92,19.18,18.72,19.1,35547,0
+GLRE.US,D,20090916,000000,19.1,19.28,18.9,19.27,40186,0
+GLRE.US,D,20090917,000000,19.19,19.28,18.85,19.04,43278,0
+GLRE.US,D,20090918,000000,19.06,19.24,19,19.01,133859,0
+GLRE.US,D,20090921,000000,18.86,18.99,18.82,18.89,39878,0
+GLRE.US,D,20090922,000000,19.01,19.03,18.7,18.76,59187,0
+GLRE.US,D,20090923,000000,18.83,19.06,18.57,18.58,40590,0
+GLRE.US,D,20090924,000000,18.68,18.73,18.27,18.31,57031,0
+GLRE.US,D,20090925,000000,18.21,18.42,18.02,18.05,69393,0
+GLRE.US,D,20090928,000000,18.16,18.76,18.16,18.69,78914,0
+GLRE.US,D,20090929,000000,18.73,19.08,18.7,18.86,78489,0
+GLRE.US,D,20090930,000000,18.99,18.99,18.61,18.8,90612,0
+GLRE.US,D,20091001,000000,18.79,18.79,18.4,18.46,72053,0
+GLRE.US,D,20091002,000000,18.28,18.58,18.24,18.51,43398,0
+GLRE.US,D,20091005,000000,18.55,18.89,18.35,18.84,118406,0
+GLRE.US,D,20091006,000000,18.98,19.31,18.86,19.29,79778,0
+GLRE.US,D,20091007,000000,19.26,19.56,19.16,19.31,74643,0
+GLRE.US,D,20091008,000000,19.44,19.59,19.25,19.33,95210,0
+GLRE.US,D,20091009,000000,19.36,19.6,19.18,19.52,58864,0
+GLRE.US,D,20091012,000000,19.52,19.9,19.29,19.73,62164,0
+GLRE.US,D,20091013,000000,19.66,19.8,19.32,19.48,29663,0
+GLRE.US,D,20091014,000000,19.7,19.98,19.56,19.98,77759,0
+GLRE.US,D,20091015,000000,19.54,20.13,19.54,20.11,68999,0
+GLRE.US,D,20091016,000000,19.94,20.27,19.66,20.13,87412,0
+GLRE.US,D,20091019,000000,20.24,20.6,20.21,20.43,89903,0
+GLRE.US,D,20091020,000000,20.55,20.55,19.92,20.09,88901,0
+GLRE.US,D,20091021,000000,20.11,20.67,19.86,19.93,104925,0
+GLRE.US,D,20091022,000000,19.97,20.51,19.94,20.33,80574,0
+GLRE.US,D,20091023,000000,20.32,20.32,19.37,19.47,97686,0
+GLRE.US,D,20091026,000000,19.43,20.1,19.22,19.32,69354,0
+GLRE.US,D,20091027,000000,19.37,19.67,19.33,19.47,85595,0
+GLRE.US,D,20091028,000000,19.5,19.78,18.85,18.89,177431,0
+GLRE.US,D,20091029,000000,18.97,19.3,18.97,19.12,104650,0
+GLRE.US,D,20091030,000000,18.96,19.12,18.6,18.66,150353,0
+GLRE.US,D,20091102,000000,18.84,20.46,18.84,20.46,207122,0
+GLRE.US,D,20091103,000000,20.4,21.46,19.94,21.37,334234,0
+GLRE.US,D,20091104,000000,21.46,22.35,21.32,21.66,231487,0
+GLRE.US,D,20091105,000000,21.86,22.35,21.86,22.31,176523,0
+GLRE.US,D,20091106,000000,22.11,22.5,22.1,22.3,106292,0
+GLRE.US,D,20091109,000000,22.53,23.6,22.45,22.97,202912,0
+GLRE.US,D,20091110,000000,22.8,23.11,22.4,23.01,198619,0
+GLRE.US,D,20091111,000000,23.57,23.75,23.35,23.7,141142,0
+GLRE.US,D,20091112,000000,23.74,23.75,23.36,23.43,120047,0
+GLRE.US,D,20091113,000000,23.56,23.69,23.12,23.67,90738,0
+GLRE.US,D,20091116,000000,23.94,24.36,23.83,24.09,214751,0
+GLRE.US,D,20091117,000000,24.04,24.27,23.33,23.84,81664,0
+GLRE.US,D,20091118,000000,23.92,23.99,23.44,23.46,64077,0
+GLRE.US,D,20091119,000000,23.09,23.23,22.26,23.15,168433,0
+GLRE.US,D,20091120,000000,22.91,23.33,22.87,23.2,81705,0
+GLRE.US,D,20091123,000000,23.52,23.99,23.52,23.71,85306,0
+GLRE.US,D,20091124,000000,23.84,24,23.25,23.76,73879,0
+GLRE.US,D,20091125,000000,23.75,23.9,23.67,23.83,61392,0
+GLRE.US,D,20091127,000000,23.15,23.41,23.07,23.27,74886,0
+GLRE.US,D,20091130,000000,23.2,24.34,23.16,24.25,164609,0
+GLRE.US,D,20091201,000000,24.49,24.86,24.16,24.36,134027,0
+GLRE.US,D,20091202,000000,24.45,24.57,24.19,24.24,78179,0
+GLRE.US,D,20091203,000000,24.24,24.35,23.37,23.38,106755,0
+GLRE.US,D,20091204,000000,23.8,23.89,22.91,23.45,150024,0
+GLRE.US,D,20091207,000000,23.41,23.67,23.13,23.22,119429,0
+GLRE.US,D,20091208,000000,23.1,23.36,22.86,23.33,159641,0
+GLRE.US,D,20091209,000000,23.41,23.41,22.86,23.23,83661,0
+GLRE.US,D,20091210,000000,23.36,23.46,22.77,22.95,71070,0
+GLRE.US,D,20091211,000000,23.11,23.55,23.03,23.5,76335,0
+GLRE.US,D,20091214,000000,23.68,24.45,23.48,24.26,69756,0
+GLRE.US,D,20091215,000000,24.27,24.75,24.24,24.24,120249,0
+GLRE.US,D,20091216,000000,24.47,24.78,23.91,24.1,147106,0
+GLRE.US,D,20091217,000000,23.91,24.12,22.49,22.84,174466,0
+GLRE.US,D,20091218,000000,22.84,23.28,22.1,23.24,283366,0
+GLRE.US,D,20091221,000000,23.28,23.79,22.96,23.49,206894,0
+GLRE.US,D,20091222,000000,23.59,23.73,23.21,23.39,86491,0
+GLRE.US,D,20091223,000000,23.39,23.98,23.34,23.84,81743,0
+GLRE.US,D,20091224,000000,23.97,25.2,23.97,24.15,167893,0
+GLRE.US,D,20091228,000000,24.35,24.43,23.88,23.96,153257,0
+GLRE.US,D,20091229,000000,24.08,24.37,23.96,24.22,90155,0
+GLRE.US,D,20091230,000000,24.11,24.17,23.78,24.11,126365,0
+GLRE.US,D,20091231,000000,24.03,24.1,23.54,23.59,52636,0
+GLRE.US,D,20100104,000000,23.88,24.18,23.88,23.97,127264,0
+GLRE.US,D,20100105,000000,24.01,24.11,23.81,24.05,160305,0
+GLRE.US,D,20100106,000000,24.14,24.34,23.82,23.9,125043,0
+GLRE.US,D,20100107,000000,23.9,24.1,23.66,23.75,34399,0
+GLRE.US,D,20100108,000000,23.61,24.04,23.61,23.9,37741,0
+GLRE.US,D,20100111,000000,24.08,24.25,23.47,23.57,78270,0
+GLRE.US,D,20100112,000000,23.35,23.75,23.15,23.31,73215,0
+GLRE.US,D,20100113,000000,23.32,23.32,22.99,23.23,69606,0
+GLRE.US,D,20100114,000000,23.26,23.34,23.17,23.17,60962,0
+GLRE.US,D,20100115,000000,23.27,23.4,22.95,23.08,204514,0
+GLRE.US,D,20100119,000000,23.05,23.37,23.05,23.35,108294,0
+GLRE.US,D,20100120,000000,23.12,23.2,22.85,22.95,81804,0
+GLRE.US,D,20100121,000000,22.91,22.94,22.1,22.38,130152,0
+GLRE.US,D,20100122,000000,22.35,22.83,22.35,22.56,92880,0
+GLRE.US,D,20100125,000000,22.8,23.29,22.75,23.03,65732,0
+GLRE.US,D,20100126,000000,22.89,23.42,22.88,22.91,58208,0
+GLRE.US,D,20100127,000000,22.81,23.45,22.81,23.41,58545,0
+GLRE.US,D,20100128,000000,23.51,24.08,23.11,23.71,151306,0
+GLRE.US,D,20100129,000000,23.8,24.2,23.75,24.15,123851,0
+GLRE.US,D,20100201,000000,24.35,24.35,23.6,23.66,67788,0
+GLRE.US,D,20100202,000000,23.62,23.95,23.5,23.72,98467,0
+GLRE.US,D,20100203,000000,23.58,23.9,23.25,23.29,172294,0
+GLRE.US,D,20100204,000000,23.22,23.37,22.82,22.97,107980,0
+GLRE.US,D,20100205,000000,23.03,23.5,22.9,23.5,118842,0
+GLRE.US,D,20100208,000000,23.5,23.5,23.09,23.09,74721,0
+GLRE.US,D,20100209,000000,23.39,23.39,22.89,23.14,81217,0
+GLRE.US,D,20100210,000000,23.13,23.64,22.89,23.41,87006,0
+GLRE.US,D,20100211,000000,23.46,23.8,23.25,23.54,108681,0
+GLRE.US,D,20100212,000000,23.41,23.54,23.25,23.3,61600,0
+GLRE.US,D,20100216,000000,23.4,23.57,23.12,23.32,92447,0
+GLRE.US,D,20100217,000000,23.45,23.6,23.06,23.59,93781,0
+GLRE.US,D,20100218,000000,23.59,24.25,23.52,24.23,72852,0
+GLRE.US,D,20100219,000000,24.24,24.7,24.13,24.61,103768,0
+GLRE.US,D,20100222,000000,24.37,24.81,24.12,24.78,104682,0
+GLRE.US,D,20100223,000000,24.82,24.82,24.34,24.42,61299,0
+GLRE.US,D,20100224,000000,24.52,24.73,24.15,24.38,68027,0
+GLRE.US,D,20100225,000000,24.48,25.82,24.09,25.8,266390,0
+GLRE.US,D,20100226,000000,25.91,26.48,25.26,25.32,108194,0
+GLRE.US,D,20100301,000000,25.51,25.87,25.24,25.45,301478,0
+GLRE.US,D,20100302,000000,25.56,25.86,25.09,25.26,139977,0
+GLRE.US,D,20100303,000000,25.37,25.68,24.83,25.06,114516,0
+GLRE.US,D,20100304,000000,25,25.1,24.71,24.79,63052,0
+GLRE.US,D,20100305,000000,24.89,25.29,24.78,25,94609,0
+GLRE.US,D,20100308,000000,25.13,25.41,25.08,25.12,72353,0
+GLRE.US,D,20100309,000000,25.12,25.27,24.84,25,75688,0
+GLRE.US,D,20100310,000000,24.98,25.15,24.77,25.02,78692,0
+GLRE.US,D,20100311,000000,24.82,25.31,24.82,25.08,48452,0
+GLRE.US,D,20100312,000000,25.1,25.28,24.97,25,99932,0
+GLRE.US,D,20100315,000000,25.04,25.12,24.84,25.06,53172,0
+GLRE.US,D,20100316,000000,25.25,25.26,24.97,25.15,83165,0
+GLRE.US,D,20100317,000000,25.27,25.8,24.97,25,237372,0
+GLRE.US,D,20100318,000000,25.03,25.49,25.01,25.41,69657,0
+GLRE.US,D,20100319,000000,25.55,25.89,25.15,25.41,161031,0
+GLRE.US,D,20100322,000000,25.21,25.61,25.01,25.55,146060,0
+GLRE.US,D,20100323,000000,25.52,25.94,25.52,25.7,253402,0
+GLRE.US,D,20100324,000000,25.64,26.25,25.42,25.86,140010,0
+GLRE.US,D,20100325,000000,26.03,26.11,25.76,25.96,137246,0
+GLRE.US,D,20100326,000000,26.09,26.23,25.81,25.98,102191,0
+GLRE.US,D,20100329,000000,25.99,26.1,25.78,26,78686,0
+GLRE.US,D,20100330,000000,26.04,26.42,26,26.32,79611,0
+GLRE.US,D,20100331,000000,26.16,27.17,26.15,26.68,166919,0
+GLRE.US,D,20100401,000000,26.67,26.7,25.84,26.09,216873,0
+GLRE.US,D,20100405,000000,26.09,26.49,25.97,26.35,92742,0
+GLRE.US,D,20100406,000000,26.34,26.34,25.81,25.97,118810,0
+GLRE.US,D,20100407,000000,25.97,25.97,25.73,25.96,90893,0
+GLRE.US,D,20100408,000000,25.81,25.97,25.81,25.92,84215,0
+GLRE.US,D,20100409,000000,25.85,25.89,25.77,25.86,48374,0
+GLRE.US,D,20100412,000000,25.94,25.98,25.71,25.8,62835,0
+GLRE.US,D,20100413,000000,25.8,25.91,25.7,25.88,59045,0
+GLRE.US,D,20100414,000000,25.98,26.43,25.89,26.43,87741,0
+GLRE.US,D,20100415,000000,26,26.35,25.61,26.13,175462,0
+GLRE.US,D,20100416,000000,26.13,26.89,26.01,26.31,133295,0
+GLRE.US,D,20100419,000000,26.2,26.46,26.09,26.22,93570,0
+GLRE.US,D,20100420,000000,26.37,26.63,26.26,26.54,81890,0
+GLRE.US,D,20100421,000000,26.64,27,26.54,26.94,85954,0
+GLRE.US,D,20100422,000000,26.75,26.97,26.6,26.97,90927,0
+GLRE.US,D,20100423,000000,27,27.4,26.92,27.36,64904,0
+GLRE.US,D,20100426,000000,27.4,27.4,27.2,27.22,73315,0
+GLRE.US,D,20100427,000000,27.05,27.16,26.22,26.35,137002,0
+GLRE.US,D,20100428,000000,26.57,26.57,25.91,26.09,66126,0
+GLRE.US,D,20100429,000000,26.19,26.43,25.53,26.42,145968,0
+GLRE.US,D,20100430,000000,26.34,26.44,25.58,25.59,77361,0
+GLRE.US,D,20100503,000000,25.65,25.88,25.2,25.76,108784,0
+GLRE.US,D,20100504,000000,22.32,24.25,21.56,24.04,367317,0
+GLRE.US,D,20100505,000000,23.71,24.04,23.52,23.68,179647,0
+GLRE.US,D,20100506,000000,23.54,23.85,22,23.18,219150,0
+GLRE.US,D,20100507,000000,23.25,23.97,22.65,23.05,180200,0
+GLRE.US,D,20100510,000000,24.04,24.04,23.56,23.9,190440,0
+GLRE.US,D,20100511,000000,23.61,24.42,23.5,24.34,104361,0
+GLRE.US,D,20100512,000000,24.45,25.41,24.22,25.35,215364,0
+GLRE.US,D,20100513,000000,25.36,25.54,24.9,25.03,96980,0
+GLRE.US,D,20100514,000000,24.83,24.89,24.34,24.85,153255,0
+GLRE.US,D,20100517,000000,24.91,25.26,24.37,25.17,131001,0
+GLRE.US,D,20100518,000000,25.5,25.5,24.96,25.11,164794,0
+GLRE.US,D,20100519,000000,25.05,25.09,24.59,24.65,149990,0
+GLRE.US,D,20100520,000000,24.08,24.59,23.4,23.45,141671,0
+GLRE.US,D,20100521,000000,23.2,23.99,23.03,23.92,172648,0
+GLRE.US,D,20100524,000000,23.83,24.19,23.65,23.71,122809,0
+GLRE.US,D,20100525,000000,23.13,23.68,23.03,23.62,108695,0
+GLRE.US,D,20100526,000000,23.69,24.32,23.67,24.03,366385,0
+GLRE.US,D,20100527,000000,24.57,24.77,24.26,24.75,158659,0
+GLRE.US,D,20100528,000000,24.62,24.74,24.03,24.28,99984,0
+GLRE.US,D,20100601,000000,24.04,24.24,23.3,23.3,187438,0
+GLRE.US,D,20100602,000000,23.33,24.68,23.15,24.67,201863,0
+GLRE.US,D,20100603,000000,24.65,24.81,24.32,24.59,102049,0
+GLRE.US,D,20100604,000000,24.01,24.25,23.26,23.38,126101,0
+GLRE.US,D,20100607,000000,23.5,23.86,23.34,23.57,120769,0
+GLRE.US,D,20100608,000000,23.61,23.74,22.96,23.44,102611,0
+GLRE.US,D,20100609,000000,23.58,23.82,23.23,23.69,104494,0
+GLRE.US,D,20100610,000000,24.09,24.4,24.06,24.39,97906,0
+GLRE.US,D,20100611,000000,24.04,24.82,24.04,24.77,113252,0
+GLRE.US,D,20100614,000000,24.87,25.04,24.72,24.81,116668,0
+GLRE.US,D,20100615,000000,25,25.23,24.79,25.13,153887,0
+GLRE.US,D,20100616,000000,25.02,25.59,24.77,25.33,117967,0
+GLRE.US,D,20100617,000000,25.52,25.64,25.22,25.61,60702,0
+GLRE.US,D,20100618,000000,25.75,26.06,25.29,26.05,325781,0
+GLRE.US,D,20100621,000000,26.46,26.47,26.12,26.31,234752,0
+GLRE.US,D,20100622,000000,26.27,26.68,26.08,26.15,129360,0
+GLRE.US,D,20100623,000000,26.2,26.31,25.96,26.22,132632,0
+GLRE.US,D,20100624,000000,26.15,26.51,26.15,26.18,81876,0
+GLRE.US,D,20100625,000000,26.36,26.89,26.18,26.71,164811,0
+GLRE.US,D,20100628,000000,26.78,26.95,26.45,26.48,82867,0
+GLRE.US,D,20100629,000000,26.11,26.29,25.53,25.68,109632,0
+GLRE.US,D,20100630,000000,25.73,26.05,25.17,25.19,99353,0
+GLRE.US,D,20100701,000000,25.35,25.42,24.51,25.02,200212,0
+GLRE.US,D,20100702,000000,25.12,25.13,24.69,24.87,60561,0
+GLRE.US,D,20100706,000000,25.09,25.59,24.86,25.01,86179,0
+GLRE.US,D,20100707,000000,25.18,25.87,25.18,25.8,72193,0
+GLRE.US,D,20100708,000000,26,26.1,25.61,26.06,73422,0
+GLRE.US,D,20100709,000000,25.95,26.44,25.95,26.41,51329,0
+GLRE.US,D,20100712,000000,26.4,26.52,25.84,25.98,41110,0
+GLRE.US,D,20100713,000000,26.08,26.53,26,26.46,151698,0
+GLRE.US,D,20100714,000000,26.3,26.5,26.04,26.42,77323,0
+GLRE.US,D,20100715,000000,26.37,26.37,25.66,26.01,67256,0
+GLRE.US,D,20100716,000000,25.74,25.74,24.9,25,97925,0
+GLRE.US,D,20100719,000000,25.02,25.09,24.54,25,73301,0
+GLRE.US,D,20100720,000000,24.65,25.38,24.61,25.31,46676,0
+GLRE.US,D,20100721,000000,25.55,25.63,24.87,24.89,50811,0
+GLRE.US,D,20100722,000000,25.29,25.61,25.28,25.57,73407,0
+GLRE.US,D,20100723,000000,25.43,26.32,25.43,26.26,57165,0
+GLRE.US,D,20100726,000000,26.41,26.69,26.31,26.69,88363,0
+GLRE.US,D,20100727,000000,26.88,27.16,26.44,26.46,97693,0
+GLRE.US,D,20100728,000000,26.4,26.5,25.85,25.93,41199,0
+GLRE.US,D,20100729,000000,26.22,26.31,25.5,25.75,62225,0
+GLRE.US,D,20100730,000000,25.34,25.97,25.34,25.79,57574,0
+GLRE.US,D,20100802,000000,26.26,26.26,25.42,25.6,69660,0
+GLRE.US,D,20100803,000000,25.53,25.78,24.51,24.54,114062,0
+GLRE.US,D,20100804,000000,24.6,24.99,24.56,24.83,71647,0
+GLRE.US,D,20100805,000000,24.72,24.99,24.47,24.51,70931,0
+GLRE.US,D,20100806,000000,24.25,24.65,23.96,24.39,80202,0
+GLRE.US,D,20100809,000000,24.48,24.66,24.24,24.59,49508,0
+GLRE.US,D,20100810,000000,24.25,24.48,23.88,24,51762,0
+GLRE.US,D,20100811,000000,23.78,23.97,23.27,23.35,122347,0
+GLRE.US,D,20100812,000000,22.99,23.66,22.99,23.4,82320,0
+GLRE.US,D,20100813,000000,23.27,23.57,23.05,23.07,73646,0
+GLRE.US,D,20100816,000000,23,23.38,22.99,23.3,55517,0
+GLRE.US,D,20100817,000000,23.61,23.67,23.12,23.33,61028,0
+GLRE.US,D,20100818,000000,23.24,23.55,22.93,22.98,107260,0
+GLRE.US,D,20100819,000000,22.95,23.03,22.5,22.54,127545,0
+GLRE.US,D,20100820,000000,22.37,22.92,22.29,22.84,112915,0
+GLRE.US,D,20100823,000000,22.91,23,22.3,22.35,68705,0
+GLRE.US,D,20100824,000000,22.29,22.74,21.92,22.4,99436,0
+GLRE.US,D,20100825,000000,22.31,22.77,22.02,22.74,87381,0
+GLRE.US,D,20100826,000000,22.85,23.45,22.85,23.16,95376,0
+GLRE.US,D,20100827,000000,23.46,23.97,23.16,23.95,80267,0
+GLRE.US,D,20100830,000000,23.8,23.94,23.15,23.17,78640,0
+GLRE.US,D,20100831,000000,23.12,23.37,22.89,23.06,81118,0
+GLRE.US,D,20100901,000000,23.5,24.2,23.5,24.04,76848,0
+GLRE.US,D,20100902,000000,23.96,24.07,23.6,23.8,54149,0
+GLRE.US,D,20100903,000000,24.15,24.33,23.83,24.13,57103,0
+GLRE.US,D,20100907,000000,24.05,24.05,23.31,23.39,55749,0
+GLRE.US,D,20100908,000000,23.38,23.69,23.15,23.21,50626,0
+GLRE.US,D,20100909,000000,23.45,23.56,23.02,23.32,33164,0
+GLRE.US,D,20100910,000000,23.33,23.49,23.2,23.24,45791,0
+GLRE.US,D,20100913,000000,23.39,24.36,23.39,24.17,81726,0
+GLRE.US,D,20100914,000000,24.16,24.47,24.03,24.1,44468,0
+GLRE.US,D,20100915,000000,24.07,24.42,23.78,24.3,52610,0
+GLRE.US,D,20100916,000000,24.19,24.39,23.86,24.09,43694,0
+GLRE.US,D,20100917,000000,24.36,24.36,23.7,23.94,87903,0
+GLRE.US,D,20100920,000000,23.93,24.94,23.8,24.93,87103,0
+GLRE.US,D,20100921,000000,24.53,24.97,24.37,24.57,55637,0
+GLRE.US,D,20100922,000000,24.41,24.81,24.41,24.76,47071,0
+GLRE.US,D,20100923,000000,24.51,24.86,24.36,24.4,61721,0
+GLRE.US,D,20100924,000000,24.79,25.29,24.61,25.28,47410,0
+GLRE.US,D,20100927,000000,25.36,25.36,24.72,24.79,47359,0
+GLRE.US,D,20100928,000000,24.77,25.13,24.24,25.09,70260,0
+GLRE.US,D,20100929,000000,24.94,25.4,24.6,24.74,121042,0
+GLRE.US,D,20100930,000000,24.99,25.25,24.87,25.02,121350,0
+GLRE.US,D,20101001,000000,25.29,25.62,25.08,25.61,68853,0
+GLRE.US,D,20101004,000000,25.58,25.71,25.23,25.38,66824,0
+GLRE.US,D,20101005,000000,25.63,26.31,25.41,26.06,74426,0
+GLRE.US,D,20101006,000000,25.95,26.18,25.72,26.16,98115,0
+GLRE.US,D,20101007,000000,26.4,26.4,25.98,26.24,106246,0
+GLRE.US,D,20101008,000000,26.18,26.73,26.05,26.6,62955,0
+GLRE.US,D,20101011,000000,26.5,26.98,26.5,26.76,28193,0
+GLRE.US,D,20101012,000000,26.61,26.81,26.35,26.68,54626,0
+GLRE.US,D,20101013,000000,26.73,27.72,26.71,27.49,99133,0
+GLRE.US,D,20101014,000000,27.54,27.91,27.22,27.62,69437,0
+GLRE.US,D,20101015,000000,27.98,27.98,27.43,27.91,107481,0
+GLRE.US,D,20101018,000000,27.67,27.99,27.63,27.98,87335,0
+GLRE.US,D,20101019,000000,27.65,27.93,27.5,27.9,110025,0
+GLRE.US,D,20101020,000000,28,28.29,27.81,28.03,132266,0
+GLRE.US,D,20101021,000000,28.2,28.46,27.71,28.04,86283,0
+GLRE.US,D,20101022,000000,27.93,28.18,27.84,28.06,64195,0
+GLRE.US,D,20101025,000000,28.33,28.65,28.29,28.46,38726,0
+GLRE.US,D,20101026,000000,28.23,28.68,28.23,28.56,43287,0
+GLRE.US,D,20101027,000000,28.4,28.61,28.28,28.47,69680,0
+GLRE.US,D,20101028,000000,28.73,28.73,28,28.38,28283,0
+GLRE.US,D,20101029,000000,28.35,28.98,28.28,28.56,84585,0
+GLRE.US,D,20101101,000000,28.63,29.19,28.4,28.66,75507,0
+GLRE.US,D,20101102,000000,29.14,29.83,28.73,29.77,105404,0
+GLRE.US,D,20101103,000000,29.89,29.96,27.6,28.47,265925,0
+GLRE.US,D,20101104,000000,28.9,29.47,28.66,29.45,161960,0
+GLRE.US,D,20101105,000000,29.43,29.76,28.98,29.68,64751,0
+GLRE.US,D,20101108,000000,29.55,29.82,29.32,29.79,106496,0
+GLRE.US,D,20101109,000000,29.73,29.81,29.31,29.41,41392,0
+GLRE.US,D,20101110,000000,29.41,29.69,29.2,29.65,65643,0
+GLRE.US,D,20101111,000000,29.29,29.47,29.2,29.2,49365,0
+GLRE.US,D,20101112,000000,29.1,29.19,28.73,28.75,43023,0
+GLRE.US,D,20101115,000000,28.91,28.93,28.56,28.59,71125,0
+GLRE.US,D,20101116,000000,28.31,28.78,27.4,27.76,131945,0
+GLRE.US,D,20101117,000000,27.79,28.01,26.56,27.77,43902,0
+GLRE.US,D,20101118,000000,28.64,28.64,27.94,28.32,73819,0
+GLRE.US,D,20101119,000000,28.34,28.5,28.03,28.34,48739,0
+GLRE.US,D,20101122,000000,28.35,28.59,27.95,28.51,27629,0
+GLRE.US,D,20101123,000000,28.15,28.45,28.02,28.15,50999,0
+GLRE.US,D,20101124,000000,28.48,28.51,28.19,28.5,61073,0
+GLRE.US,D,20101126,000000,28.3,28.5,28.3,28.4,11126,0
+GLRE.US,D,20101129,000000,28.3,28.39,27.82,28.34,31602,0
+GLRE.US,D,20101130,000000,28.01,28.11,27.59,27.98,86727,0
+GLRE.US,D,20101201,000000,28.53,28.53,28.07,28.29,84174,0
+GLRE.US,D,20101202,000000,28.29,28.5,28.16,28.39,43987,0
+GLRE.US,D,20101203,000000,28.14,28.5,28,28.26,50889,0
+GLRE.US,D,20101206,000000,28.1,28.66,28.02,28.45,64842,0
+GLRE.US,D,20101207,000000,28.7,28.76,28.5,28.68,104189,0
+GLRE.US,D,20101208,000000,28.64,28.81,28.57,28.6,73205,0
+GLRE.US,D,20101209,000000,28.7,28.75,28.41,28.67,62430,0
+GLRE.US,D,20101210,000000,28.79,28.98,28.49,28.94,44605,0
+GLRE.US,D,20101213,000000,28.94,28.96,28.71,28.72,112463,0
+GLRE.US,D,20101214,000000,28.9,28.95,28.47,28.76,63904,0
+GLRE.US,D,20101215,000000,28.75,28.88,28.39,28.43,99544,0
+GLRE.US,D,20101216,000000,28.36,28.69,28.19,28.52,80793,0
+GLRE.US,D,20101217,000000,28.4,28.6,28.09,28.26,79674,0
+GLRE.US,D,20101220,000000,28.2,28.36,28.05,28.19,56734,0
+GLRE.US,D,20101221,000000,28.23,28.23,27.73,27.83,80057,0
+GLRE.US,D,20101222,000000,28.05,28.05,27.65,27.66,62682,0
+GLRE.US,D,20101223,000000,27.62,27.86,27.39,27.45,91869,0
+GLRE.US,D,20101227,000000,27.35,27.83,27.35,27.51,82731,0
+GLRE.US,D,20101228,000000,27.47,27.53,27.05,27.16,85208,0
+GLRE.US,D,20101229,000000,27.29,27.29,27.04,27.1,59269,0
+GLRE.US,D,20101230,000000,27.14,27.21,26.78,26.86,72387,0
+GLRE.US,D,20101231,000000,26.83,27.08,26.76,26.81,79014,0
+GLRE.US,D,20110103,000000,27.12,27.35,26.85,27.14,199157,0
+GLRE.US,D,20110104,000000,27.17,27.32,26.69,26.75,149701,0
+GLRE.US,D,20110105,000000,26.52,27,26.5,26.78,59989,0
+GLRE.US,D,20110106,000000,26.73,26.89,26.56,26.71,70615,0
+GLRE.US,D,20110107,000000,26.86,27.15,26.62,26.89,87044,0
+GLRE.US,D,20110110,000000,26.83,27.15,26.64,26.99,74461,0
+GLRE.US,D,20110111,000000,27.17,27.25,26.95,27.1,34664,0
+GLRE.US,D,20110112,000000,27.39,27.39,27.13,27.27,79247,0
+GLRE.US,D,20110113,000000,27.36,28.11,27.36,27.67,77007,0
+GLRE.US,D,20110114,000000,27.7,28.1,27.64,27.99,88280,0
+GLRE.US,D,20110118,000000,27.86,29.49,27.86,29.28,227889,0
+GLRE.US,D,20110119,000000,29.3,29.35,28.72,28.91,111214,0
+GLRE.US,D,20110120,000000,28.8,29.05,28.46,28.46,132379,0
+GLRE.US,D,20110121,000000,28.64,28.64,27.84,27.94,126165,0
+GLRE.US,D,20110124,000000,28.04,28.23,27.04,28,52122,0
+GLRE.US,D,20110125,000000,27.59,27.94,27.55,27.81,119275,0
+GLRE.US,D,20110126,000000,28.03,28.85,27.8,28.78,95028,0
+GLRE.US,D,20110127,000000,28.93,29.25,28.68,28.96,83926,0
+GLRE.US,D,20110128,000000,29.01,29.01,27.91,28.16,109888,0
+GLRE.US,D,20110131,000000,28.67,29.06,28.09,28.27,83988,0
+GLRE.US,D,20110201,000000,28.31,28.95,28.27,28.7,103775,0
+GLRE.US,D,20110202,000000,28.6,28.7,28.07,28.38,45718,0
+GLRE.US,D,20110203,000000,28.48,28.59,28.12,28.42,37281,0
+GLRE.US,D,20110204,000000,28.37,28.4,28.19,28.26,31169,0
+GLRE.US,D,20110207,000000,28.23,28.72,28.21,28.31,48553,0
+GLRE.US,D,20110208,000000,28.2,28.42,28.12,28.36,44522,0
+GLRE.US,D,20110209,000000,28.19,28.45,28.05,28.11,30172,0
+GLRE.US,D,20110210,000000,28,28.38,28,28.25,67662,0
+GLRE.US,D,20110211,000000,28.16,28.82,28.08,28.79,77356,0
+GLRE.US,D,20110214,000000,28.69,28.83,28.45,28.79,64819,0
+GLRE.US,D,20110215,000000,28.66,29.04,28.64,28.95,69268,0
+GLRE.US,D,20110216,000000,29.04,29.16,28.19,28.92,71365,0
+GLRE.US,D,20110218,000000,28.99,29.25,28.84,29.25,47715,0
+GLRE.US,D,20110222,000000,28.5,28.95,28.29,28.37,55598,0
+GLRE.US,D,20110223,000000,28.31,28.37,27.5,27.5,82624,0
+GLRE.US,D,20110224,000000,27.62,27.76,26.85,27.59,149459,0
+GLRE.US,D,20110225,000000,27.46,28.83,27.34,28.78,55468,0
+GLRE.US,D,20110228,000000,28.72,29.13,28.65,28.94,47226,0
+GLRE.US,D,20110301,000000,29,29,27.69,27.83,70054,0
+GLRE.US,D,20110302,000000,27.73,27.75,27.04,27.27,106466,0
+GLRE.US,D,20110303,000000,27.3,28.13,27.3,27.96,84271,0
+GLRE.US,D,20110304,000000,27.89,28.04,27.46,27.62,65388,0
+GLRE.US,D,20110307,000000,27.5,27.62,26.48,26.87,100620,0
+GLRE.US,D,20110308,000000,26.92,27.5,26.64,27.25,92538,0
+GLRE.US,D,20110309,000000,27.31,27.68,27.16,27.62,44481,0
+GLRE.US,D,20110310,000000,27.21,27.28,26.5,26.57,114780,0
+GLRE.US,D,20110311,000000,26.54,26.75,26.25,26.46,114211,0
+GLRE.US,D,20110314,000000,26.43,26.43,25.78,25.82,170532,0
+GLRE.US,D,20110315,000000,25.24,25.73,25.08,25.61,112519,0
+GLRE.US,D,20110316,000000,25.58,25.79,25.15,25.49,124925,0
+GLRE.US,D,20110317,000000,26,26.05,25.47,25.62,104332,0
+GLRE.US,D,20110318,000000,25.91,26.48,25.82,26.44,142283,0
+GLRE.US,D,20110321,000000,26.75,27.15,26.7,27.01,75645,0
+GLRE.US,D,20110322,000000,26.96,26.98,26.57,26.68,91973,0
+GLRE.US,D,20110323,000000,26.51,27.19,26.3,27.09,86637,0
+GLRE.US,D,20110324,000000,27.18,27.4,27.02,27.18,75999,0
+GLRE.US,D,20110325,000000,27.2,28.01,27.09,27.36,95399,0
+GLRE.US,D,20110328,000000,27.46,27.96,27.38,27.62,52458,0
+GLRE.US,D,20110329,000000,27.63,28.19,27.61,27.98,80087,0
+GLRE.US,D,20110330,000000,28.14,28.21,27.89,28.06,138347,0
+GLRE.US,D,20110331,000000,28.07,28.29,27.98,28.21,101846,0
+GLRE.US,D,20110401,000000,28.03,28.4,27.3,28.3,265639,0
+GLRE.US,D,20110404,000000,28.28,28.5,28.18,28.36,100523,0
+GLRE.US,D,20110405,000000,28.26,28.58,28.05,28.31,217653,0
+GLRE.US,D,20110406,000000,28.15,28.48,28.15,28.27,85867,0
+GLRE.US,D,20110407,000000,28.24,28.3,27.97,28.16,109428,0
+GLRE.US,D,20110408,000000,28.16,28.26,27.86,28.23,73538,0
+GLRE.US,D,20110411,000000,28.18,28.35,28.15,28.31,92800,0
+GLRE.US,D,20110412,000000,28.18,28.35,28.04,28.22,62858,0
+GLRE.US,D,20110413,000000,28.48,28.48,28.12,28.29,60409,0
+GLRE.US,D,20110414,000000,27.8,28.3,27.77,28.2,74633,0
+GLRE.US,D,20110415,000000,28.01,28.35,27.87,28.18,101631,0
+GLRE.US,D,20110418,000000,27.89,28.15,27.66,28.04,87231,0
+GLRE.US,D,20110419,000000,28.12,28.12,27.57,27.64,46746,0
+GLRE.US,D,20110420,000000,28.01,28.28,27.37,27.76,142323,0
+GLRE.US,D,20110421,000000,27.58,28,26.91,27.02,86054,0
+GLRE.US,D,20110425,000000,26.81,27.2,26.53,27.03,87694,0
+GLRE.US,D,20110426,000000,27.04,27.62,27.01,27.53,94827,0
+GLRE.US,D,20110427,000000,27.41,27.71,27.27,27.68,74284,0
+GLRE.US,D,20110428,000000,27.56,27.95,27.56,27.95,37337,0
+GLRE.US,D,20110429,000000,28,28.21,27.81,28.15,70609,0
+GLRE.US,D,20110502,000000,28.24,28.24,27.02,27.35,191513,0
+GLRE.US,D,20110503,000000,27.37,27.48,26.81,27.25,175475,0
+GLRE.US,D,20110504,000000,27.27,27.27,26.26,26.33,115722,0
+GLRE.US,D,20110505,000000,26.38,26.77,26.08,26.6,100031,0
+GLRE.US,D,20110506,000000,26.7,26.97,26.7,26.9,93207,0
+GLRE.US,D,20110509,000000,26.83,26.95,26.47,26.91,104145,0
+GLRE.US,D,20110510,000000,26.7,27.15,26.7,27.13,112376,0
+GLRE.US,D,20110511,000000,27,27.2,26.48,26.89,176122,0
+GLRE.US,D,20110512,000000,26.79,26.94,26.5,26.83,92548,0
+GLRE.US,D,20110513,000000,26.83,26.83,26.16,26.27,107537,0
+GLRE.US,D,20110516,000000,25.99,26.28,25.77,25.95,109528,0
+GLRE.US,D,20110517,000000,25.76,25.93,25.63,25.84,64367,0
+GLRE.US,D,20110518,000000,25.91,26.26,25.74,26.2,50103,0
+GLRE.US,D,20110519,000000,26.45,26.65,26.05,26.18,49873,0
+GLRE.US,D,20110520,000000,26.17,26.6,26,26.42,51547,0
+GLRE.US,D,20110523,000000,26.05,26.18,25.75,25.78,61707,0
+GLRE.US,D,20110524,000000,25.81,26,25.72,25.76,85209,0
+GLRE.US,D,20110525,000000,25.67,25.75,25.47,25.66,39629,0
+GLRE.US,D,20110526,000000,25.55,26.02,25.55,25.96,50680,0
+GLRE.US,D,20110527,000000,26.11,26.53,26.06,26.33,52383,0
+GLRE.US,D,20110531,000000,26.46,26.47,26,26.24,141933,0
+GLRE.US,D,20110601,000000,26.05,26.25,25.26,25.3,109228,0
+GLRE.US,D,20110602,000000,25.31,25.67,25.11,25.43,54461,0
+GLRE.US,D,20110603,000000,25.03,25.4,25,25.01,86250,0
+GLRE.US,D,20110606,000000,25,25.25,24.82,24.96,80829,0
+GLRE.US,D,20110607,000000,24.94,25.15,24.83,25,85259,0
+GLRE.US,D,20110608,000000,24.85,25.02,24.35,24.43,126834,0
+GLRE.US,D,20110609,000000,24.5,24.81,24.13,24.57,91584,0
+GLRE.US,D,20110610,000000,24.44,24.44,24.01,24.13,67089,0
+GLRE.US,D,20110613,000000,24.04,24.16,23.66,23.67,87480,0
+GLRE.US,D,20110614,000000,23.98,24.91,23.8,24.87,106728,0
+GLRE.US,D,20110615,000000,24.66,24.66,24.25,24.36,81377,0
+GLRE.US,D,20110616,000000,24.32,25.29,24.25,25.15,115134,0
+GLRE.US,D,20110617,000000,25.31,25.66,25.25,25.5,170957,0
+GLRE.US,D,20110620,000000,25.47,25.8,25.47,25.66,89314,0
+GLRE.US,D,20110621,000000,25.72,26,25.54,25.83,115758,0
+GLRE.US,D,20110622,000000,25.69,25.91,25.55,25.71,60250,0
+GLRE.US,D,20110623,000000,25.04,25.62,25.04,25.56,67003,0
+GLRE.US,D,20110624,000000,25.63,25.79,25.41,25.63,363742,0
+GLRE.US,D,20110627,000000,25.53,26.09,25.53,26.03,50821,0
+GLRE.US,D,20110628,000000,26.06,26.34,26.03,26.34,63422,0
+GLRE.US,D,20110629,000000,26.35,26.48,26.08,26.27,85610,0
+GLRE.US,D,20110630,000000,26.19,26.42,26.16,26.29,65821,0
+GLRE.US,D,20110701,000000,26.17,26.42,26.13,26.28,161276,0
+GLRE.US,D,20110705,000000,26.22,26.37,26.05,26.36,95391,0
+GLRE.US,D,20110706,000000,26.16,26.59,25.5,26.27,74514,0
+GLRE.US,D,20110707,000000,26.3,26.96,26.27,26.87,82165,0
+GLRE.US,D,20110708,000000,26.44,26.84,26.44,26.68,67397,0
+GLRE.US,D,20110711,000000,26.29,26.29,25.38,25.59,121584,0
+GLRE.US,D,20110712,000000,25.55,26.28,25.3,25.7,51581,0
+GLRE.US,D,20110713,000000,25.89,26.24,25.48,25.61,62377,0
+GLRE.US,D,20110714,000000,25.72,25.88,25.54,25.75,122785,0
+GLRE.US,D,20110715,000000,25.78,26.87,25.44,25.68,135391,0
+GLRE.US,D,20110718,000000,25.46,25.66,25.09,25.14,56944,0
+GLRE.US,D,20110719,000000,25.4,25.73,25.2,25.61,72096,0
+GLRE.US,D,20110720,000000,25.66,26.16,25.38,25.41,56458,0
+GLRE.US,D,20110721,000000,25.47,25.83,25.44,25.73,76085,0
+GLRE.US,D,20110722,000000,25.78,26.4,25.4,25.59,42740,0
+GLRE.US,D,20110725,000000,25.2,25.42,25.12,25.14,48194,0
+GLRE.US,D,20110726,000000,25.07,25.11,24.56,24.69,75692,0
+GLRE.US,D,20110727,000000,24.51,24.59,24.12,24.16,130338,0
+GLRE.US,D,20110728,000000,24.22,24.62,24.06,24.59,68293,0
+GLRE.US,D,20110729,000000,24.32,24.87,24.25,24.76,57547,0
+GLRE.US,D,20110801,000000,25.09,25.3,24.14,24.26,73993,0
+GLRE.US,D,20110802,000000,24.16,24.49,23.66,23.67,77532,0
+GLRE.US,D,20110803,000000,23.78,23.8,23.07,23.26,129779,0
+GLRE.US,D,20110804,000000,22.93,22.96,21.7,21.71,160528,0
+GLRE.US,D,20110805,000000,21.97,22.13,21,21.19,183074,0
+GLRE.US,D,20110808,000000,20.51,22.86,20.51,20.79,226647,0
+GLRE.US,D,20110809,000000,21.47,22.82,20.39,22.72,170783,0
+GLRE.US,D,20110810,000000,24,24,20.95,21,209925,0
+GLRE.US,D,20110811,000000,21.13,21.71,20.68,21.36,395291,0
+GLRE.US,D,20110812,000000,21.88,21.88,20.86,21.25,257277,0
+GLRE.US,D,20110815,000000,21.41,22.15,21.41,22.1,86872,0
+GLRE.US,D,20110816,000000,21.88,22.23,21.62,22.05,83728,0
+GLRE.US,D,20110817,000000,22.42,22.42,21.95,22.23,45470,0
+GLRE.US,D,20110818,000000,21.61,22,21.48,21.6,156554,0
+GLRE.US,D,20110819,000000,21.13,21.87,21,21.33,158112,0
+GLRE.US,D,20110822,000000,22.34,22.34,21.4,21.52,106598,0
+GLRE.US,D,20110823,000000,21.73,21.84,21.15,21.64,197640,0
+GLRE.US,D,20110824,000000,21.54,21.75,21.23,21.67,190903,0
+GLRE.US,D,20110825,000000,21.85,21.89,21.33,21.41,229127,0
+GLRE.US,D,20110826,000000,21.28,21.78,21,21.58,106099,0
+GLRE.US,D,20110829,000000,22,22.57,21.8,22.5,126580,0
+GLRE.US,D,20110830,000000,22.62,22.62,21.91,22.34,72847,0
+GLRE.US,D,20110831,000000,22.46,22.58,22.03,22.43,119234,0
+GLRE.US,D,20110901,000000,22.43,22.85,22.03,22.15,110638,0
+GLRE.US,D,20110902,000000,21.86,22.31,21.81,21.93,138570,0
+GLRE.US,D,20110906,000000,21.71,22.21,21.71,22.15,195240,0
+GLRE.US,D,20110907,000000,22.48,22.75,22.37,22.68,104726,0
+GLRE.US,D,20110908,000000,22.59,22.76,22.36,22.36,81779,0
+GLRE.US,D,20110909,000000,22.36,22.45,21.77,21.89,146566,0
+GLRE.US,D,20110912,000000,21.41,21.98,21.1,21.53,97177,0
+GLRE.US,D,20110913,000000,21.57,21.69,21.25,21.59,88545,0
+GLRE.US,D,20110914,000000,21.78,22.13,21.24,21.92,65715,0
+GLRE.US,D,20110915,000000,22.14,22.14,21.68,21.93,54112,0
+GLRE.US,D,20110916,000000,22.06,22.56,21.79,22.51,213156,0
+GLRE.US,D,20110919,000000,22.15,22.15,21.57,21.62,57338,0
+GLRE.US,D,20110920,000000,21.79,22.23,21.5,21.5,76322,0
+GLRE.US,D,20110921,000000,21.82,21.84,21,21.02,77042,0
+GLRE.US,D,20110922,000000,20.73,21.35,20.73,20.88,133616,0
+GLRE.US,D,20110923,000000,20.88,21.12,20.69,20.83,158465,0
+GLRE.US,D,20110926,000000,21.01,21.26,20.38,20.84,215271,0
+GLRE.US,D,20110927,000000,20.93,21.31,20.79,21,360293,0
+GLRE.US,D,20110928,000000,21.03,21.06,20.22,20.23,138962,0
+GLRE.US,D,20110929,000000,20.65,21.24,20.53,21.22,151026,0
+GLRE.US,D,20110930,000000,21,21.22,20.74,20.74,154819,0
+GLRE.US,D,20111003,000000,20.65,21.05,20.23,20.3,267452,0
+GLRE.US,D,20111004,000000,20.2,21.45,20.01,21.36,254522,0
+GLRE.US,D,20111005,000000,21.34,21.85,21.24,21.6,112379,0
+GLRE.US,D,20111006,000000,21.69,22.21,21.5,22.02,81502,0
+GLRE.US,D,20111007,000000,22.08,22.12,21.11,21.21,58463,0
+GLRE.US,D,20111010,000000,21.57,21.86,21.32,21.77,116527,0
+GLRE.US,D,20111011,000000,21.76,22.18,21.74,21.78,157478,0
+GLRE.US,D,20111012,000000,21.92,22.09,21.8,21.96,198548,0
+GLRE.US,D,20111013,000000,21.83,21.91,21.59,21.68,95515,0
+GLRE.US,D,20111014,000000,21.98,22.05,21.49,21.67,120227,0
+GLRE.US,D,20111017,000000,21.43,21.47,20.68,20.73,122384,0
+GLRE.US,D,20111018,000000,20.89,21.59,20.73,21.48,105679,0
+GLRE.US,D,20111019,000000,21.45,21.51,21.05,21.12,93056,0
+GLRE.US,D,20111020,000000,21.08,21.5,20.86,21.48,75825,0
+GLRE.US,D,20111021,000000,21.75,21.96,21.48,21.8,156718,0
+GLRE.US,D,20111024,000000,21.88,22.29,21.75,22.24,183333,0
+GLRE.US,D,20111025,000000,22.11,22.24,21.75,22.16,123704,0
+GLRE.US,D,20111026,000000,22.51,22.63,22.13,22.55,104827,0
+GLRE.US,D,20111027,000000,22.73,23.4,22.73,23.38,215496,0
+GLRE.US,D,20111028,000000,23.45,23.7,23.1,23.21,120928,0
+GLRE.US,D,20111031,000000,22.92,23.39,22,22.53,127639,0
+GLRE.US,D,20111101,000000,22.02,22.5,21.61,21.91,271373,0
+GLRE.US,D,20111102,000000,22.06,22.87,22.05,22.81,154230,0
+GLRE.US,D,20111103,000000,23.08,23.34,22.5,23.21,92170,0
+GLRE.US,D,20111104,000000,23.02,23.29,22.79,22.93,62543,0
+GLRE.US,D,20111107,000000,22.9,23.11,22.47,22.93,46708,0
+GLRE.US,D,20111108,000000,23.14,23.3,22.75,23.15,98511,0
+GLRE.US,D,20111109,000000,22.66,22.66,22.1,22.17,103775,0
+GLRE.US,D,20111110,000000,22.51,23.75,22.51,22.81,185901,0
+GLRE.US,D,20111111,000000,22.99,23.47,22.8,23.46,89573,0
+GLRE.US,D,20111114,000000,23.28,23.4,22.19,22.51,236250,0
+GLRE.US,D,20111115,000000,22.5,22.84,22.35,22.65,136723,0
+GLRE.US,D,20111116,000000,22.48,22.65,22.3,22.31,109307,0
+GLRE.US,D,20111117,000000,22.32,22.62,22.05,22.07,114329,0
+GLRE.US,D,20111118,000000,22.49,22.93,22.22,22.91,156059,0
+GLRE.US,D,20111121,000000,22.51,22.66,22.29,22.32,113501,0
+GLRE.US,D,20111122,000000,22.4,22.65,22.27,22.44,70043,0
+GLRE.US,D,20111123,000000,22.3,22.34,22,22,128701,0
+GLRE.US,D,20111125,000000,21.92,22.2,21.91,21.91,34793,0
+GLRE.US,D,20111128,000000,23.22,23.22,22.24,22.53,102521,0
+GLRE.US,D,20111129,000000,22.49,22.53,22.09,22.35,93309,0
+GLRE.US,D,20111130,000000,23.01,23.87,22.98,23.84,235846,0
+GLRE.US,D,20111201,000000,23.73,23.73,23.04,23.09,106341,0
+GLRE.US,D,20111202,000000,23.98,24.34,23.57,24.09,287496,0
+GLRE.US,D,20111205,000000,24.62,24.84,24.1,24.24,181567,0
+GLRE.US,D,20111206,000000,24.4,24.8,24.25,24.62,108389,0
+GLRE.US,D,20111207,000000,24.57,24.77,24.25,24.65,79992,0
+GLRE.US,D,20111208,000000,24.5,24.52,23.73,23.8,146558,0
+GLRE.US,D,20111209,000000,23.97,24.79,23.97,24.71,96527,0
+GLRE.US,D,20111212,000000,24.58,24.6,24.01,24.2,96247,0
+GLRE.US,D,20111213,000000,24.33,24.5,23.29,23.38,150949,0
+GLRE.US,D,20111214,000000,23.4,23.62,22.73,22.78,177944,0
+GLRE.US,D,20111215,000000,23.07,23.68,22.95,23.54,148150,0
+GLRE.US,D,20111216,000000,23.74,23.94,22.91,22.97,226702,0
+GLRE.US,D,20111219,000000,23.21,23.4,22.6,22.63,114563,0
+GLRE.US,D,20111220,000000,23.16,23.59,23.09,23.49,157861,0
+GLRE.US,D,20111221,000000,23.56,23.68,23.22,23.54,101084,0
+GLRE.US,D,20111222,000000,23.6,23.7,23.39,23.63,121600,0
+GLRE.US,D,20111223,000000,23.75,23.77,23.45,23.72,76612,0
+GLRE.US,D,20111227,000000,23.7,23.7,23.5,23.51,90052,0
+GLRE.US,D,20111228,000000,23.6,23.6,23.23,23.46,83354,0
+GLRE.US,D,20111229,000000,23.59,23.69,23.27,23.65,138176,0
+GLRE.US,D,20111230,000000,23.65,23.77,23.5,23.67,136996,0
+GLRE.US,D,20120103,000000,24.25,24.69,24.25,24.27,168136,0
+GLRE.US,D,20120104,000000,24.27,24.49,24.02,24.43,119750,0
+GLRE.US,D,20120105,000000,24.32,24.63,24.01,24.56,79687,0
+GLRE.US,D,20120106,000000,24.67,25.01,24.35,24.78,96948,0
+GLRE.US,D,20120109,000000,24.85,24.95,24.44,24.71,80318,0
+GLRE.US,D,20120110,000000,24.97,25.12,24.8,24.97,53738,0
+GLRE.US,D,20120111,000000,24.95,24.97,24.67,24.74,95891,0
+GLRE.US,D,20120112,000000,24.78,25.25,24.54,25.15,140234,0
+GLRE.US,D,20120113,000000,24.95,25.1,24.8,25.05,60414,0
+GLRE.US,D,20120117,000000,25.17,25.17,24.53,24.89,99640,0
+GLRE.US,D,20120118,000000,24.8,25.27,24.75,25.23,56486,0
+GLRE.US,D,20120119,000000,25.21,25.54,24.9,25.5,113089,0
+GLRE.US,D,20120120,000000,25.1,25.99,25.1,25.7,100035,0
+GLRE.US,D,20120123,000000,25.77,25.96,25.4,25.46,71286,0
+GLRE.US,D,20120124,000000,25.31,25.35,25.14,25.18,100068,0
+GLRE.US,D,20120125,000000,25,25.59,24.72,25.39,152191,0
+GLRE.US,D,20120126,000000,25.64,25.94,25.11,25.91,133543,0
+GLRE.US,D,20120127,000000,25.83,25.91,25.39,25.68,52880,0
+GLRE.US,D,20120130,000000,25.62,25.68,25.26,25.34,60095,0
+GLRE.US,D,20120131,000000,25.64,25.89,25.33,25.67,56419,0
+GLRE.US,D,20120201,000000,25.92,26.24,25.88,25.98,118376,0
+GLRE.US,D,20120202,000000,26.15,26.15,25.76,25.86,72996,0
+GLRE.US,D,20120203,000000,26.16,26.4,25.98,26.35,123920,0
+GLRE.US,D,20120206,000000,26.27,26.3,25.78,26,53416,0
+GLRE.US,D,20120207,000000,25.78,26.14,25.75,25.96,70692,0
+GLRE.US,D,20120208,000000,25.99,26.04,25.64,25.97,54419,0
+GLRE.US,D,20120209,000000,26.01,26.12,25.65,26.02,65407,0
+GLRE.US,D,20120210,000000,25.89,26.08,25.4,25.48,62740,0
+GLRE.US,D,20120213,000000,25.81,25.83,25.3,25.6,65905,0
+GLRE.US,D,20120214,000000,25.42,25.42,25,25.32,82645,0
+GLRE.US,D,20120215,000000,25.41,25.49,25,25.1,93972,0
+GLRE.US,D,20120216,000000,25.01,25.35,24.99,25.27,109614,0
+GLRE.US,D,20120217,000000,25.47,25.5,25.11,25.27,129829,0
+GLRE.US,D,20120221,000000,25.6,25.6,25.16,25.41,76503,0
+GLRE.US,D,20120222,000000,25.71,25.71,23.6,23.6,263210,0
+GLRE.US,D,20120223,000000,23.69,24.24,23.5,24.2,134045,0
+GLRE.US,D,20120224,000000,24.01,24.11,23.68,23.84,96335,0
+GLRE.US,D,20120227,000000,23.54,23.89,23.54,23.86,135297,0
+GLRE.US,D,20120228,000000,23.84,24.06,23.78,23.88,100154,0
+GLRE.US,D,20120229,000000,23.95,24.2,23.55,23.55,104971,0
+GLRE.US,D,20120301,000000,23.64,23.98,23.55,23.83,175000,0
+GLRE.US,D,20120302,000000,23.87,24.17,23.85,23.93,201671,0
+GLRE.US,D,20120305,000000,23.85,24.13,23.61,24.08,101706,0
+GLRE.US,D,20120306,000000,23.85,24.04,23.56,23.68,178921,0
+GLRE.US,D,20120307,000000,23.75,24.06,23.68,23.77,489548,0
+GLRE.US,D,20120308,000000,23.8,24.01,23.57,23.84,181006,0
+GLRE.US,D,20120309,000000,23.69,24.55,23.69,24.42,109763,0
+GLRE.US,D,20120312,000000,24.39,24.39,24.09,24.2,61132,0
+GLRE.US,D,20120313,000000,24.2,24.53,24.2,24.48,137682,0
+GLRE.US,D,20120314,000000,24.48,24.48,24.26,24.36,123288,0
+GLRE.US,D,20120315,000000,24.4,24.51,24.09,24.37,118558,0
+GLRE.US,D,20120316,000000,24.25,24.41,24.21,24.24,141637,0
+GLRE.US,D,20120319,000000,24.23,24.39,24.05,24.1,100988,0
+GLRE.US,D,20120320,000000,24.03,24.23,23.77,23.9,93445,0
+GLRE.US,D,20120321,000000,24,24.09,23.72,23.75,87381,0
+GLRE.US,D,20120322,000000,23.74,23.89,23.55,23.86,201380,0
+GLRE.US,D,20120323,000000,23.81,24.44,23.77,24.44,82093,0
+GLRE.US,D,20120326,000000,24.31,24.95,24.31,24.95,110787,0
+GLRE.US,D,20120327,000000,24.93,24.95,24.72,24.79,69337,0
+GLRE.US,D,20120328,000000,24.87,24.92,24.65,24.74,62239,0
+GLRE.US,D,20120329,000000,24.64,24.7,24.36,24.56,44614,0
+GLRE.US,D,20120330,000000,24.74,24.74,24.415,24.63,105964,0
+GLRE.US,D,20120402,000000,24.51,25,24.51,24.99,135840,0
+GLRE.US,D,20120403,000000,25,25.14,24.71,24.78,123489,0
+GLRE.US,D,20120404,000000,24.5,24.8,24.45,24.51,82650,0
+GLRE.US,D,20120405,000000,24.43,24.47,24.16,24.17,101534,0
+GLRE.US,D,20120409,000000,23.95,24.43,23.92,24.34,112380,0
+GLRE.US,D,20120410,000000,24.47,24.82,24.27,24.7,153716,0
+GLRE.US,D,20120411,000000,24.89,24.89,24.52,24.69,96426,0
+GLRE.US,D,20120412,000000,24.62,25.19,24.54,25.08,72570,0
+GLRE.US,D,20120413,000000,24.92,24.99,24.52,24.56,97155,0
+GLRE.US,D,20120416,000000,24.59,24.92,24.54,24.73,42629,0
+GLRE.US,D,20120417,000000,24.97,25.2,24.67,24.75,91003,0
+GLRE.US,D,20120418,000000,24.61,24.68,24.45,24.47,60335,0
+GLRE.US,D,20120419,000000,24.55,24.66,24.44,24.44,63249,0
+GLRE.US,D,20120420,000000,25.04,25.04,24.25,24.39,111138,0
+GLRE.US,D,20120423,000000,24,24.47,24,24.34,100761,0
+GLRE.US,D,20120424,000000,24.29,24.85,24.29,24.85,66915,0
+GLRE.US,D,20120425,000000,25,25.12,24.69,24.8,47720,0
+GLRE.US,D,20120426,000000,24.64,25.07,24.64,24.97,60003,0
+GLRE.US,D,20120427,000000,25.05,25.11,24.75,25.08,47154,0
+GLRE.US,D,20120430,000000,25.05,25.1,24.83,24.9,103924,0
+GLRE.US,D,20120501,000000,24.7,25.03,24.5,25,140506,0
+GLRE.US,D,20120502,000000,24.78,25.28,24.73,25.28,97851,0
+GLRE.US,D,20120503,000000,25.08,25.31,24.94,25.31,129786,0
+GLRE.US,D,20120504,000000,25.16,25.23,24.9,24.91,87246,0
+GLRE.US,D,20120507,000000,24.9,25.05,24.63,24.83,61975,0
+GLRE.US,D,20120508,000000,24.65,25.27,24.65,25.21,103097,0
+GLRE.US,D,20120509,000000,24.95,25.17,24.94,25.07,57645,0
+GLRE.US,D,20120510,000000,25.2,25.2,24.92,25.17,60270,0
+GLRE.US,D,20120511,000000,24.91,25.14,24.88,25.14,86992,0
+GLRE.US,D,20120514,000000,24.91,25.13,24.9,24.99,77766,0
+GLRE.US,D,20120515,000000,25.07,25.07,24.76,24.89,98302,0
+GLRE.US,D,20120516,000000,24.94,25.07,24.6,24.63,141019,0
+GLRE.US,D,20120517,000000,24.74,25.08,24.53,24.7,82157,0
+GLRE.US,D,20120518,000000,24.7,24.82,23.9,23.98,144764,0
+GLRE.US,D,20120521,000000,24.02,24.35,23.89,24.31,74847,0
+GLRE.US,D,20120522,000000,24.34,24.51,24.25,24.48,77641,0
+GLRE.US,D,20120523,000000,24.25,24.5,24.24,24.34,70260,0
+GLRE.US,D,20120524,000000,24.4,24.73,24.25,24.73,44072,0
+GLRE.US,D,20120525,000000,24.73,24.88,24.54,24.58,86654,0
+GLRE.US,D,20120529,000000,24.86,24.91,24.51,24.71,49198,0
+GLRE.US,D,20120530,000000,24.45,24.65,24.3,24.42,82062,0
+GLRE.US,D,20120531,000000,24.4,24.92,24.25,24.76,95168,0
+GLRE.US,D,20120601,000000,24.41,24.76,24.31,24.53,89094,0
+GLRE.US,D,20120604,000000,24.66,24.96,24.13,24.81,116642,0
+GLRE.US,D,20120605,000000,24.68,25.08,24.59,24.89,119667,0
+GLRE.US,D,20120606,000000,25,25.15,24.62,25.15,141936,0
+GLRE.US,D,20120607,000000,25.18,25.41,24.86,25.13,94207,0
+GLRE.US,D,20120608,000000,25.16,25.35,24.85,25.33,126779,0
+GLRE.US,D,20120611,000000,25.45,25.56,24.86,24.87,77904,0
+GLRE.US,D,20120612,000000,25.02,25.02,24.5,24.57,98059,0
+GLRE.US,D,20120613,000000,24.54,24.7,24.25,24.3,65125,0
+GLRE.US,D,20120614,000000,24.3,24.64,24.25,24.43,69764,0
+GLRE.US,D,20120615,000000,24.35,25.1,24.35,25.04,230111,0
+GLRE.US,D,20120618,000000,24.94,25.29,24.76,25.14,61577,0
+GLRE.US,D,20120619,000000,25.31,25.87,25.01,25.8,120017,0
+GLRE.US,D,20120620,000000,25.79,25.99,25.63,25.96,193926,0
+GLRE.US,D,20120621,000000,26,26,25.41,25.48,142545,0
+GLRE.US,D,20120622,000000,25.49,25.76,25.38,25.76,158607,0
+GLRE.US,D,20120625,000000,25.51,25.68,25.1,25.43,94609,0
+GLRE.US,D,20120626,000000,25.37,25.63,25.2,25.26,131920,0
+GLRE.US,D,20120627,000000,25.2,25.52,25.2,25.45,49848,0
+GLRE.US,D,20120628,000000,25.28,25.46,24.72,24.96,164371,0
+GLRE.US,D,20120629,000000,25.45,25.45,25.2,25.42,105032,0
+GLRE.US,D,20120702,000000,25.52,25.7,25.31,25.68,82809,0
+GLRE.US,D,20120703,000000,25.52,25.72,25.49,25.68,61704,0
+GLRE.US,D,20120705,000000,25.65,25.65,25.28,25.34,66350,0
+GLRE.US,D,20120706,000000,25.18,25.25,25,25.02,113626,0
+GLRE.US,D,20120709,000000,25,25.15,24.8,25.07,45744,0
+GLRE.US,D,20120710,000000,25.12,25.12,24.52,24.65,91238,0
+GLRE.US,D,20120711,000000,24.74,24.86,24.52,24.82,96621,0
+GLRE.US,D,20120712,000000,24.57,24.76,24.5,24.54,170228,0
+GLRE.US,D,20120713,000000,24.67,24.78,24.25,24.41,170152,0
+GLRE.US,D,20120716,000000,24.4,24.6,24.28,24.47,145500,0
+GLRE.US,D,20120717,000000,24.5,24.59,23.98,24.38,148236,0
+GLRE.US,D,20120718,000000,24.33,24.64,24.33,24.54,79749,0
+GLRE.US,D,20120719,000000,24.58,24.58,24.4,24.45,328757,0
+GLRE.US,D,20120720,000000,24.45,24.45,24.23,24.25,101080,0
+GLRE.US,D,20120723,000000,23.99,24.24,23.8,23.98,165305,0
+GLRE.US,D,20120724,000000,24,24.212,23.55,23.6,133289,0
+GLRE.US,D,20120725,000000,23.71,23.77,23.25,23.27,143541,0
+GLRE.US,D,20120726,000000,23.5,23.79,23.43,23.54,76765,0
+GLRE.US,D,20120727,000000,23.51,23.72,23.45,23.68,84703,0
+GLRE.US,D,20120730,000000,23.68,23.72,23.5,23.5,93464,0
+GLRE.US,D,20120731,000000,23.42,23.675,23.26,23.56,110498,0
+GLRE.US,D,20120801,000000,23.58,23.88,23.58,23.8,132927,0
+GLRE.US,D,20120802,000000,23.65,23.93,23.56,23.73,128833,0
+GLRE.US,D,20120803,000000,23.85,24.32,23.85,23.94,156580,0
+GLRE.US,D,20120806,000000,23.93,24.12,23.61,23.62,82238,0
+GLRE.US,D,20120807,000000,23.72,23.84,23.48,23.53,93675,0
+GLRE.US,D,20120808,000000,23.52,23.763,23.47,23.52,139977,0
+GLRE.US,D,20120809,000000,23.54,23.96,23.5,23.76,93347,0
+GLRE.US,D,20120810,000000,23.8,23.88,23.6,23.64,114377,0
+GLRE.US,D,20120813,000000,23.6,23.87,23.6,23.76,139449,0
+GLRE.US,D,20120814,000000,23.78,24.06,23.76,23.95,66094,0
+GLRE.US,D,20120815,000000,23.92,24.09,23.87,23.9,53746,0
+GLRE.US,D,20120816,000000,24.05,24.12,23.76,24.06,100883,0
+GLRE.US,D,20120817,000000,24.03,24.45,24.03,24.44,62551,0
+GLRE.US,D,20120820,000000,24.43,24.564,24.22,24.38,83733,0
+GLRE.US,D,20120821,000000,24.41,25.4,24.41,25.36,216461,0
+GLRE.US,D,20120822,000000,25.38,25.405,24.86,24.93,142218,0
+GLRE.US,D,20120823,000000,24.95,25.11,24.26,24.32,138191,0
+GLRE.US,D,20120824,000000,24.29,24.42,23.9,23.94,228066,0
+GLRE.US,D,20120827,000000,24.03,24.3,23.97,24.14,85367,0
+GLRE.US,D,20120828,000000,24.15,24.27,23.92,23.96,98733,0
+GLRE.US,D,20120829,000000,24.02,24.23,23.91,24.09,106373,0
+GLRE.US,D,20120830,000000,23.9,24.18,23.9,24.03,172990,0
+GLRE.US,D,20120831,000000,24.2,24.36,24.05,24.28,110529,0
+GLRE.US,D,20120904,000000,24,24.85,24,24.82,170830,0
+GLRE.US,D,20120905,000000,24.91,25.13,24.7,25.13,133575,0
+GLRE.US,D,20120906,000000,25.14,25.306,24.96,25.15,133807,0
+GLRE.US,D,20120907,000000,25.15,25.29,24.95,25.16,82518,0
+GLRE.US,D,20120910,000000,25.07,25.23,25.04,25.07,53579,0
+GLRE.US,D,20120911,000000,25.03,25.16,24.71,25.1,83892,0
+GLRE.US,D,20120912,000000,25.04,25.12,24.94,24.99,60782,0
+GLRE.US,D,20120913,000000,25.04,25.38,24.82,25.26,93886,0
+GLRE.US,D,20120914,000000,25.18,25.5,25.15,25.39,177762,0
+GLRE.US,D,20120917,000000,25.12,25.47,25.12,25.43,52700,0
+GLRE.US,D,20120918,000000,25.22,25.5,25.22,25.37,51098,0
+GLRE.US,D,20120919,000000,25.23,25.41,25.2,25.28,60858,0
+GLRE.US,D,20120920,000000,25.12,25.28,25.02,25.21,72546,0
+GLRE.US,D,20120921,000000,25.12,25.29,25.04,25.04,174769,0
+GLRE.US,D,20120924,000000,25.04,25.4,25.04,25.26,62891,0
+GLRE.US,D,20120925,000000,25.39,25.39,25,25.03,83580,0
+GLRE.US,D,20120926,000000,25.03,25.16,24.82,24.97,79873,0
+GLRE.US,D,20120927,000000,24.99,25,24.76,24.87,65770,0
+GLRE.US,D,20120928,000000,24.83,25,24.75,24.75,97668,0
+GLRE.US,D,20121001,000000,24.78,25.46,24.78,25.39,217206,0
+GLRE.US,D,20121002,000000,25.41,25.66,25.34,25.65,104476,0
+GLRE.US,D,20121003,000000,25.65,25.66,25.35,25.42,61565,0
+GLRE.US,D,20121004,000000,25.49,25.58,25.28,25.58,62406,0
+GLRE.US,D,20121005,000000,25.66,25.7,25.49,25.67,109904,0
+GLRE.US,D,20121008,000000,25.71,25.76,25.64,25.73,115318,0
+GLRE.US,D,20121009,000000,25.78,25.83,25.4,25.61,103629,0
+GLRE.US,D,20121010,000000,25.69,25.87,25.5,25.62,159670,0
+GLRE.US,D,20121011,000000,25.82,25.83,25.61,25.7,97014,0
+GLRE.US,D,20121012,000000,25.85,25.85,25.49,25.58,89010,0
+GLRE.US,D,20121015,000000,25.56,25.65,25.37,25.59,104466,0
+GLRE.US,D,20121016,000000,25.62,25.83,25.536,25.73,84492,0
+GLRE.US,D,20121017,000000,25.79,25.85,25.68,25.8,81314,0
+GLRE.US,D,20121018,000000,25.8,25.87,25.58,25.59,107008,0
+GLRE.US,D,20121019,000000,25.61,25.61,25.25,25.46,108280,0
+GLRE.US,D,20121022,000000,25.73,25.73,25.38,25.54,39758,0
+GLRE.US,D,20121023,000000,25.46,25.57,25.25,25.56,205747,0
+GLRE.US,D,20121024,000000,25.69,25.78,25.42,25.73,50964,0
+GLRE.US,D,20121025,000000,25.87,25.87,25.46,25.58,128704,0
+GLRE.US,D,20121026,000000,25.64,25.64,25.28,25.48,91516,0
+GLRE.US,D,20121031,000000,25.41,25.55,25.08,25.53,173303,0
+GLRE.US,D,20121101,000000,25.45,25.45,23.85,24.07,526842,0
+GLRE.US,D,20121102,000000,24.14,24.6,23.62,23.72,302328,0
+GLRE.US,D,20121105,000000,23.67,24.08,23.25,24,184270,0
+GLRE.US,D,20121106,000000,24.04,24.742,23.93,24.36,182123,0
+GLRE.US,D,20121107,000000,24.19,24.39,23.9,23.98,180153,0
+GLRE.US,D,20121108,000000,24.2,24.45,23.9,24,136609,0
+GLRE.US,D,20121109,000000,23.76,24.24,23.71,23.97,105077,0
+GLRE.US,D,20121112,000000,23.92,23.99,23.75,23.81,87147,0
+GLRE.US,D,20121113,000000,23.825,23.856,23.22,23.351,193522,0
+GLRE.US,D,20121114,000000,23.35,23.61,22.63,22.82,303917,0
+GLRE.US,D,20121115,000000,22.82,22.94,22.4,22.65,261648,0
+GLRE.US,D,20121116,000000,22.57,22.91,22.47,22.72,144400,0
+GLRE.US,D,20121119,000000,22.75,22.9,22.61,22.67,243989,0
+GLRE.US,D,20121120,000000,22.67,22.84,22.24,22.4,286246,0
+GLRE.US,D,20121121,000000,22.87,23.24,22.74,23.21,350932,0
+GLRE.US,D,20121123,000000,23.31,23.6,23.25,23.57,70647,0
+GLRE.US,D,20121126,000000,23.59,23.67,23.28,23.67,134131,0
+GLRE.US,D,20121127,000000,23.51,23.7,23.16,23.18,348593,0
+GLRE.US,D,20121128,000000,23.17,23.28,23,23.26,119705,0
+GLRE.US,D,20121129,000000,23.23,23.51,23.04,23.19,84656,0
+GLRE.US,D,20121130,000000,23.19,23.359,23.032,23.13,270235,0
+GLRE.US,D,20121203,000000,22.91,23.37,22.91,23.34,155679,0
+GLRE.US,D,20121204,000000,23.3,23.47,23.18,23.35,132445,0
+GLRE.US,D,20121205,000000,23.25,23.56,23.19,23.23,161541,0
+GLRE.US,D,20121206,000000,23.47,23.49,23.06,23.11,260172,0
+GLRE.US,D,20121207,000000,23.13,23.18,23,23.01,137005,0
+GLRE.US,D,20121210,000000,23.05,23.18,22.3,22.51,272568,0
+GLRE.US,D,20121211,000000,22.55,22.77,22.3,22.43,344293,0
+GLRE.US,D,20121212,000000,22.53,22.85,22.27,22.31,311996,0
+GLRE.US,D,20121213,000000,22.4,22.65,22.25,22.26,213710,0
+GLRE.US,D,20121214,000000,22.29,22.58,22.29,22.39,207688,0
+GLRE.US,D,20121217,000000,22.51,22.73,22.29,22.38,234612,0
+GLRE.US,D,20121218,000000,22.47,22.63,22.35,22.58,204848,0
+GLRE.US,D,20121219,000000,22.61,23.44,22.58,22.95,262313,0
+GLRE.US,D,20121220,000000,23.09,23.46,22.99,23.12,238771,0
+GLRE.US,D,20121221,000000,23.16,23.42,22.74,22.91,252225,0
+GLRE.US,D,20121224,000000,22.91,23,22.56,22.58,64845,0
+GLRE.US,D,20121226,000000,22.58,22.86,22.51,22.8,209804,0
+GLRE.US,D,20121227,000000,22.85,23.04,22.73,22.88,161587,0
+GLRE.US,D,20121228,000000,22.77,22.88,22.7,22.77,73266,0
+GLRE.US,D,20121231,000000,22.72,23.1,22.67,23.08,149037,0
+GLRE.US,D,20130102,000000,23.38,23.523,22.66,23.39,279148,0
+GLRE.US,D,20130103,000000,23.42,23.42,23.07,23.22,64907,0
+GLRE.US,D,20130104,000000,23.34,23.34,22.9,23.1,156063,0
+GLRE.US,D,20130107,000000,23.04,23.08,22.82,22.879,88951,0
+GLRE.US,D,20130108,000000,22.82,23.06,22.62,22.73,139475,0
+GLRE.US,D,20130109,000000,22.88,22.99,22.64,22.76,176592,0
+GLRE.US,D,20130110,000000,22.85,23.08,22.78,22.99,102403,0
+GLRE.US,D,20130111,000000,23.05,23.05,22.76,22.76,86839,0
+GLRE.US,D,20130114,000000,22.77,22.97,22.7,22.81,89294,0
+GLRE.US,D,20130115,000000,22.77,22.96,22.74,22.94,90087,0
+GLRE.US,D,20130116,000000,22.87,22.96,22.7,22.74,193863,0
+GLRE.US,D,20130117,000000,22.83,22.9,22.66,22.76,89886,0
+GLRE.US,D,20130118,000000,22.77,23.1,22.72,22.83,71520,0
+GLRE.US,D,20130122,000000,22.96,22.96,22.81,22.82,91741,0
+GLRE.US,D,20130123,000000,22.8,22.96,22.75,22.86,140425,0
+GLRE.US,D,20130124,000000,22.78,23.17,22.75,22.99,208479,0
+GLRE.US,D,20130125,000000,23.16,23.27,22.71,22.79,229075,0
+GLRE.US,D,20130128,000000,22.73,23.15,22.73,23,132935,0
+GLRE.US,D,20130129,000000,23.04,23.3,23.03,23.29,113179,0
+GLRE.US,D,20130130,000000,23.23,23.72,23.16,23.7,199598,0
+GLRE.US,D,20130131,000000,23.89,24.09,23.83,24.05,308186,0
+GLRE.US,D,20130201,000000,24.15,24.41,24.01,24.24,146997,0
+GLRE.US,D,20130204,000000,24.15,24.15,23.85,23.86,193252,0
+GLRE.US,D,20130205,000000,23.9,24.18,23.899,24.07,162926,0
+GLRE.US,D,20130206,000000,24.1,24.15,23.95,24,306850,0
+GLRE.US,D,20130207,000000,24.67,24.69,23.99,24.19,150799,0
+GLRE.US,D,20130208,000000,24.27,24.5,24.22,24.26,203796,0
+GLRE.US,D,20130211,000000,24.33,24.6,24.15,24.46,74801,0
+GLRE.US,D,20130212,000000,24.43,25,24.43,24.78,131431,0
+GLRE.US,D,20130213,000000,24.73,24.84,24.67,24.81,193421,0
+GLRE.US,D,20130214,000000,24.8,24.91,24.75,24.78,82409,0
+GLRE.US,D,20130215,000000,24.71,24.85,24.5,24.78,106915,0
+GLRE.US,D,20130219,000000,24.85,25.05,24.59,24.93,164953,0
+GLRE.US,D,20130220,000000,24.96,25,24.51,24.57,373414,0
+GLRE.US,D,20130221,000000,24.55,24.94,24.53,24.76,240115,0
+GLRE.US,D,20130222,000000,24.9,24.9,24.58,24.78,191116,0
+GLRE.US,D,20130225,000000,24.95,25,24.23,24.28,206424,0
+GLRE.US,D,20130226,000000,24.3,24.57,24.07,24.27,201538,0
+GLRE.US,D,20130227,000000,24.33,24.39,24.05,24.12,195031,0
+GLRE.US,D,20130228,000000,24.1,24.467,23.902,23.98,276967,0
+GLRE.US,D,20130301,000000,23.9,24.13,23.75,24.1,256985,0
+GLRE.US,D,20130304,000000,24,24.1,23.83,24.02,159398,0
+GLRE.US,D,20130305,000000,24.01,24.213,23.92,23.99,192781,0
+GLRE.US,D,20130306,000000,24.02,24.39,23.8,24.24,327972,0
+GLRE.US,D,20130307,000000,24.21,24.22,24,24.2,116448,0
+GLRE.US,D,20130308,000000,24.37,24.49,23.98,24.07,92714,0
+GLRE.US,D,20130311,000000,24,24.2,23.95,24.01,110215,0
+GLRE.US,D,20130312,000000,24.01,24.19,24.01,24.12,88086,0
+GLRE.US,D,20130313,000000,24.2,24.59,24.14,24.3,155800,0
+GLRE.US,D,20130314,000000,24.25,24.69,24.12,24.43,119497,0
+GLRE.US,D,20130315,000000,24.49,24.76,24.26,24.5,154565,0
+GLRE.US,D,20130318,000000,24.43,24.56,24.26,24.49,95388,0
+GLRE.US,D,20130319,000000,24.45,24.67,24.4,24.62,192354,0
+GLRE.US,D,20130320,000000,24.74,24.74,24.47,24.62,101890,0
+GLRE.US,D,20130321,000000,24.52,24.6,24.41,24.52,102017,0
+GLRE.US,D,20130322,000000,24.61,24.66,24.38,24.53,88319,0
+GLRE.US,D,20130325,000000,24.53,24.75,24.41,24.48,68725,0
+GLRE.US,D,20130326,000000,24.6,24.6,24.32,24.39,118555,0
+GLRE.US,D,20130327,000000,24.26,24.62,24.26,24.53,132577,0
+GLRE.US,D,20130328,000000,24.52,24.54,24.33,24.45,336374,0
+GLRE.US,D,20130401,000000,24.45,24.58,24.27,24.39,92166,0
+GLRE.US,D,20130402,000000,24.45,24.61,24.31,24.43,96413,0
+GLRE.US,D,20130403,000000,24.46,24.46,24.18,24.3,86194,0
+GLRE.US,D,20130404,000000,24.34,24.34,24.071,24.16,73579,0
+GLRE.US,D,20130405,000000,24,24.28,23.92,24.26,99512,0
+GLRE.US,D,20130408,000000,24.43,24.8,24.344,24.79,100297,0
+GLRE.US,D,20130409,000000,24.8,25.09,24.78,24.98,191115,0
+GLRE.US,D,20130410,000000,25,25.2,24.97,25.1,225335,0
+GLRE.US,D,20130411,000000,25.02,25.39,25.02,25.24,85165,0
+GLRE.US,D,20130412,000000,25.04,25.33,25,25.12,97648,0
+GLRE.US,D,20130415,000000,25.11,25.249,24.46,24.65,194745,0
+GLRE.US,D,20130416,000000,24.8,24.815,24.55,24.77,208759,0
+GLRE.US,D,20130417,000000,24.66,24.68,24.07,24.25,270991,0
+GLRE.US,D,20130418,000000,24.18,24.22,23.92,24.06,261467,0
+GLRE.US,D,20130419,000000,24.15,24.15,23.83,24.1,139494,0
+GLRE.US,D,20130422,000000,24.2,24.23,24.01,24.06,102182,0
+GLRE.US,D,20130423,000000,24.18,24.67,24.13,24.61,77778,0
+GLRE.US,D,20130424,000000,24.64,24.84,24.45,24.78,43798,0
+GLRE.US,D,20130425,000000,24.84,25.14,24.65,24.95,163131,0
+GLRE.US,D,20130426,000000,24.87,25.089,24.54,24.58,82796,0
+GLRE.US,D,20130429,000000,24.59,24.79,24.5,24.73,54990,0
+GLRE.US,D,20130430,000000,24.61,24.71,24.43,24.61,121355,0
+GLRE.US,D,20130501,000000,24.48,24.62,24.26,24.47,270765,0
+GLRE.US,D,20130502,000000,24.48,24.6,24.21,24.3,201475,0
+GLRE.US,D,20130503,000000,24.56,24.62,24.245,24.28,212165,0
+GLRE.US,D,20130506,000000,24.34,24.75,24.3,24.69,117687,0
+GLRE.US,D,20130507,000000,24.72,25.02,24.65,25.01,172546,0
+GLRE.US,D,20130508,000000,24.96,25.07,24.86,25.02,145564,0
+GLRE.US,D,20130509,000000,24.96,24.99,24.5,24.57,92289,0
+GLRE.US,D,20130510,000000,24.66,24.69,24.5,24.51,117221,0
+GLRE.US,D,20130513,000000,24.45,24.45,24.2,24.275,137875,0
+GLRE.US,D,20130514,000000,24.23,24.45,24.23,24.42,120172,0
+GLRE.US,D,20130515,000000,24.34,24.34,24.12,24.12,118575,0
+GLRE.US,D,20130516,000000,24.12,24.36,24.12,24.22,62044,0
+GLRE.US,D,20130517,000000,24.42,24.45,24.04,24.2,112011,0
+GLRE.US,D,20130520,000000,24.21,24.52,24.13,24.32,60721,0
+GLRE.US,D,20130521,000000,24.49,24.984,24.351,24.41,96314,0
+GLRE.US,D,20130522,000000,24.25,24.71,23.98,24.16,138227,0
+GLRE.US,D,20130523,000000,24.04,24.34,23.88,24.15,155417,0
+GLRE.US,D,20130524,000000,24.16,24.16,23.89,23.98,57736,0
+GLRE.US,D,20130528,000000,24.2,24.36,24.005,24.15,106052,0
+GLRE.US,D,20130529,000000,24.05,24.5,23.9,24.43,284325,0
+GLRE.US,D,20130530,000000,24.48,24.73,24.45,24.55,149586,0
+GLRE.US,D,20130531,000000,24.41,24.62,24.18,24.19,127983,0
+GLRE.US,D,20130603,000000,24.17,24.74,24.16,24.74,205248,0
+GLRE.US,D,20130604,000000,24.69,24.79,24.44,24.75,103340,0
+GLRE.US,D,20130605,000000,24.76,24.77,24.44,24.53,68111,0
+GLRE.US,D,20130606,000000,24.39,24.72,24.39,24.7,92231,0
+GLRE.US,D,20130607,000000,24.86,24.98,24.55,24.83,96563,0
+GLRE.US,D,20130610,000000,25,25.12,24.83,25.11,196257,0
+GLRE.US,D,20130611,000000,24.97,25.23,24.58,24.97,82716,0
+GLRE.US,D,20130612,000000,25.07,25.11,24.94,25.01,67208,0
+GLRE.US,D,20130613,000000,25.13,25.2,25,25.17,100123,0
+GLRE.US,D,20130614,000000,25.2,25.28,24.89,24.94,149434,0
+GLRE.US,D,20130617,000000,25,25.15,24.96,25.14,62063,0
+GLRE.US,D,20130618,000000,25.11,25.41,25.11,25.38,177645,0
+GLRE.US,D,20130619,000000,25.39,25.42,25.14,25.15,163755,0
+GLRE.US,D,20130620,000000,24.96,25.09,24.71,24.98,179544,0
+GLRE.US,D,20130621,000000,25,25.16,24.3,24.36,317193,0
+GLRE.US,D,20130624,000000,24.1,24.216,23.8,23.81,143340,0
+GLRE.US,D,20130625,000000,23.9,23.98,23.401,23.64,169932,0
+GLRE.US,D,20130626,000000,23.69,24.1,23.53,24,140653,0
+GLRE.US,D,20130627,000000,24.1,24.305,23.86,24.3,98663,0
+GLRE.US,D,20130628,000000,24.19,24.63,24.11,24.53,231244,0
+GLRE.US,D,20130701,000000,24.65,25.11,24.64,25.08,133638,0
+GLRE.US,D,20130702,000000,25.12,25.19,24.79,24.87,121138,0
+GLRE.US,D,20130703,000000,24.87,25.2,24.82,25,137182,0
+GLRE.US,D,20130705,000000,25.18,25.35,25,25.35,94580,0
+GLRE.US,D,20130708,000000,25.38,25.38,25.213,25.31,88882,0
+GLRE.US,D,20130709,000000,25.35,25.35,25.23,25.34,160010,0
+GLRE.US,D,20130710,000000,25.3,25.3,25.01,25.25,172864,0
+GLRE.US,D,20130711,000000,25.43,25.43,25.07,25.38,194992,0
+GLRE.US,D,20130712,000000,25.23,25.87,25.2,25.82,125199,0
+GLRE.US,D,20130715,000000,26.25,26.45,26.07,26.39,154402,0
+GLRE.US,D,20130716,000000,26.46,26.47,26.19,26.28,128251,0
+GLRE.US,D,20130717,000000,26.39,26.39,26.07,26.11,176027,0
+GLRE.US,D,20130718,000000,26.2,26.39,26.11,26.38,87436,0
+GLRE.US,D,20130719,000000,26.27,26.34,26.12,26.25,78074,0
+GLRE.US,D,20130722,000000,26.22,26.33,26.11,26.3,103185,0
+GLRE.US,D,20130723,000000,26.33,26.33,25.79,25.98,84978,0
+GLRE.US,D,20130724,000000,26.02,26.24,25.81,25.85,67032,0
+GLRE.US,D,20130725,000000,25.75,26.12,25.51,26.03,121141,0
+GLRE.US,D,20130726,000000,25.89,26.2,25.77,26.05,98878,0
+GLRE.US,D,20130729,000000,26.03,26.17,25.76,25.86,59300,0
+GLRE.US,D,20130730,000000,25.99,27.11,25.78,27.01,228094,0
+GLRE.US,D,20130731,000000,27.01,27.12,26.44,26.44,77744,0
+GLRE.US,D,20130801,000000,26.71,26.98,26.5,26.93,87847,0
+GLRE.US,D,20130802,000000,26.9,27.26,26.63,27.02,82327,0
+GLRE.US,D,20130805,000000,27.07,27.564,27.02,27.36,118515,0
+GLRE.US,D,20130806,000000,27.3,27.3,26.92,27.11,73151,0
+GLRE.US,D,20130807,000000,27,27.26,27,27.12,65180,0
+GLRE.US,D,20130808,000000,27.29,27.43,27.15,27.4,114823,0
+GLRE.US,D,20130809,000000,27.3,27.55,27.283,27.44,131694,0
+GLRE.US,D,20130812,000000,27.38,27.44,27.06,27.15,58117,0
+GLRE.US,D,20130813,000000,26.96,27.61,26.96,27.54,189888,0
+GLRE.US,D,20130814,000000,27.5,27.892,27.5,27.77,102426,0
+GLRE.US,D,20130815,000000,27.58,27.74,27.49,27.53,184186,0
+GLRE.US,D,20130816,000000,27.46,27.655,27.26,27.41,68042,0
+GLRE.US,D,20130819,000000,27.31,27.66,27.25,27.33,94391,0
+GLRE.US,D,20130820,000000,27.3,27.75,27.26,27.6,169227,0
+GLRE.US,D,20130821,000000,27.49,27.57,27.25,27.27,58942,0
+GLRE.US,D,20130822,000000,27.33,28.21,27.32,27.8,58032,0
+GLRE.US,D,20130823,000000,27.77,27.96,27.3,27.72,71649,0
+GLRE.US,D,20130826,000000,27.69,27.82,27.27,27.38,190262,0
+GLRE.US,D,20130827,000000,27.26,27.595,26.89,26.9,93370,0
+GLRE.US,D,20130828,000000,26.95,27.42,26.88,27.12,85180,0
+GLRE.US,D,20130829,000000,27,27.21,26.82,27,77417,0
+GLRE.US,D,20130830,000000,26.94,27.1,26.76,26.85,102876,0
+GLRE.US,D,20130903,000000,27.09,27.49,27.09,27.37,69624,0
+GLRE.US,D,20130904,000000,27.31,27.5,27.11,27.2,124410,0
+GLRE.US,D,20130905,000000,27.25,27.44,27.06,27.39,81879,0
+GLRE.US,D,20130906,000000,27.25,27.4,26.7,27.35,122547,0
+GLRE.US,D,20130909,000000,27.5,27.89,27.31,27.87,81641,0
+GLRE.US,D,20130910,000000,27.9,28.12,27.33,28.12,101408,0
+GLRE.US,D,20130911,000000,28.09,28.29,27.95,28.06,111340,0
+GLRE.US,D,20130912,000000,27.94,28.16,27.82,28.02,81466,0
+GLRE.US,D,20130913,000000,28.12,28.29,27.97,28.07,39444,0
+GLRE.US,D,20130916,000000,28.21,28.34,27.98,28.2,120483,0
+GLRE.US,D,20130917,000000,28.13,28.42,28.06,28.31,90390,0
+GLRE.US,D,20130918,000000,28.2,28.5,28,28.5,152929,0
+GLRE.US,D,20130919,000000,28.84,28.84,28.33,28.45,55803,0
+GLRE.US,D,20130920,000000,28.45,28.55,28.24,28.43,125295,0
+GLRE.US,D,20130923,000000,28.37,28.53,28.16,28.43,59750,0
+GLRE.US,D,20130924,000000,28.43,28.6,28.21,28.5,86400,0
+GLRE.US,D,20130925,000000,28.3,28.46,27.83,27.98,502500,0
+GLRE.US,D,20130926,000000,28.05,28.4,28.03,28.38,73100,0
+GLRE.US,D,20130927,000000,28.19,28.4,28.19,28.36,48000,0
+GLRE.US,D,20130930,000000,28,28.54,27.76,28.44,140562,0
+GLRE.US,D,20131001,000000,28.52,28.75,28.31,28.42,72090,0
+GLRE.US,D,20131002,000000,28.2,28.54,28.12,28.28,73912,0
+GLRE.US,D,20131003,000000,28.28,28.63,27.95,28.05,48018,0
+GLRE.US,D,20131004,000000,27.97,28.25,27.97,28.16,24300,0
+GLRE.US,D,20131007,000000,27.96,28.13,27.89,27.9,40596,0
+GLRE.US,D,20131008,000000,27.93,28.23,27.7,27.73,79600,0
+GLRE.US,D,20131009,000000,27.75,27.79,27.38,27.48,139600,0
+GLRE.US,D,20131010,000000,27.76,28.34,27.76,28.27,46300,0
+GLRE.US,D,20131011,000000,28.14,28.8,28.14,28.79,65100,0
+GLRE.US,D,20131014,000000,28.63,28.88,28.4,28.6,58500,0
+GLRE.US,D,20131015,000000,28.58,28.9,28.5,28.76,61700,0
+GLRE.US,D,20131016,000000,28.9,28.9,28.76,28.9,45912,0
+GLRE.US,D,20131017,000000,28.83,29,28.67,29,73900,0
+GLRE.US,D,20131018,000000,29.03,29.39,28.79,29.37,84730,0
+GLRE.US,D,20131021,000000,29.35,30.17,29.3,29.84,81100,0
+GLRE.US,D,20131022,000000,30.02,30.45,29.95,30.02,75400,0
+GLRE.US,D,20131023,000000,29.81,30.07,29.56,29.72,65200,0
+GLRE.US,D,20131024,000000,30.04,30.11,29.61,29.75,71700,0
+GLRE.US,D,20131025,000000,29.91,30,29.49,29.7,46700,0
+GLRE.US,D,20131028,000000,29.53,29.88,29.43,29.87,102600,0
+GLRE.US,D,20131029,000000,29.92,30.49,29.92,30.07,172600,0
+GLRE.US,D,20131030,000000,30.05,30.36,29.88,29.9,174200,0
+GLRE.US,D,20131031,000000,30,32.03,29.86,30.79,176124,0
+GLRE.US,D,20131101,000000,30.76,31,30.22,30.73,219900,0
+GLRE.US,D,20131104,000000,30.74,30.88,30.6,30.61,179800,0
+GLRE.US,D,20131105,000000,30.58,30.712,30.19,30.37,197708,0
+GLRE.US,D,20131106,000000,30.55,31.61,30.522,31.44,132724,0
+GLRE.US,D,20131107,000000,31.56,31.565,30.74,30.74,64766,0
+GLRE.US,D,20131108,000000,30.76,31.08,30.63,30.94,96100,0
+GLRE.US,D,20131111,000000,30.99,30.99,30.58,30.62,43800,0
+GLRE.US,D,20131112,000000,30.64,31,30.64,30.85,59847,0
+GLRE.US,D,20131113,000000,30.74,31.32,30.65,31.28,67503,0
+GLRE.US,D,20131114,000000,31.36,31.49,31.19,31.4,103200,0
+GLRE.US,D,20131115,000000,31.38,31.73,31.3,31.57,49700,0
+GLRE.US,D,20131118,000000,31.6,31.88,31.28,31.52,116300,0
+GLRE.US,D,20131119,000000,31.62,31.76,31.01,31.49,44400,0
+GLRE.US,D,20131120,000000,31.52,31.52,31.13,31.46,67191,0
+GLRE.US,D,20131121,000000,31.32,32.53,31.31,32.2,162400,0
+GLRE.US,D,20131122,000000,32.3,33.13,32.29,32.98,185300,0
+GLRE.US,D,20131125,000000,33.11,33.59,33.01,33.29,262000,0
+GLRE.US,D,20131126,000000,33.42,33.96,33.32,33.47,149400,0
+GLRE.US,D,20131127,000000,33.62,33.85,33.11,33.57,103100,0
+GLRE.US,D,20131129,000000,33.76,34.13,33.76,34.01,46937,0
+GLRE.US,D,20131202,000000,33.98,34.42,33.48,33.57,126400,0
+GLRE.US,D,20131203,000000,33.44,34,33.1,33.73,202800,0
+GLRE.US,D,20131204,000000,33.81,33.96,33.28,33.58,198783,0
+GLRE.US,D,20131205,000000,33.61,33.944,32.9,33.14,159660,0
+GLRE.US,D,20131206,000000,33.45,33.73,33.27,33.39,78300,0
+GLRE.US,D,20131209,000000,33.51,33.63,33.21,33.52,138300,0
+GLRE.US,D,20131210,000000,33.36,33.75,33.28,33.45,78600,0
+GLRE.US,D,20131211,000000,33.45,33.45,32.61,32.68,87400,0
+GLRE.US,D,20131212,000000,32.6,32.86,32.49,32.57,68800,0
+GLRE.US,D,20131213,000000,32.74,33.38,32.53,32.69,229100,0
+GLRE.US,D,20131216,000000,32.92,33.59,32.6,32.95,110000,0
+GLRE.US,D,20131217,000000,32.88,32.949,32.37,32.37,111225,0
+GLRE.US,D,20131218,000000,32.48,33.03,32.06,33.02,94200,0
+GLRE.US,D,20131219,000000,32.89,33.37,32.5,33.04,63200,0
+GLRE.US,D,20131220,000000,33.2,33.75,33.03,33.63,318600,0
+GLRE.US,D,20131223,000000,33.73,33.92,33.63,33.81,71100,0
+GLRE.US,D,20131224,000000,33.75,33.97,33.63,33.89,40895,0
+GLRE.US,D,20131226,000000,33.89,33.9,33.48,33.63,66100,0
+GLRE.US,D,20131227,000000,33.64,33.96,33.3,33.68,65900,0
+GLRE.US,D,20131230,000000,33.74,33.84,33.5,33.57,73000,0
+GLRE.US,D,20131231,000000,33.52,33.89,33.5,33.71,156747,0
+GLRE.US,D,20140102,000000,33.65,33.72,32.93,33.14,98588,0
+GLRE.US,D,20140103,000000,33.06,33.37,32.53,32.68,75229,0
+GLRE.US,D,20140106,000000,32.71,33.02,32.23,32.45,117400,0
+GLRE.US,D,20140107,000000,32.45,32.69,32.28,32.61,114200,0
+GLRE.US,D,20140108,000000,32.68,33.52,32.4,33.26,157500,0
+GLRE.US,D,20140109,000000,33.4,33.74,33.11,33.2,72300,0
+GLRE.US,D,20140110,000000,33.31,33.97,33.01,33.93,105900,0
+GLRE.US,D,20140113,000000,33.79,33.97,33.25,33.43,96000,0
+GLRE.US,D,20140114,000000,33.42,34.24,33.19,33.88,69700,0
+GLRE.US,D,20140115,000000,33.88,33.88,33.26,33.51,90395,0
+GLRE.US,D,20140116,000000,33.59,33.95,33.31,33.68,93800,0
+GLRE.US,D,20140117,000000,33.7,33.9,33.26,33.44,82300,0
+GLRE.US,D,20140121,000000,33.75,33.75,33.1,33.43,99800,0
+GLRE.US,D,20140122,000000,33.56,34.21,33.33,33.88,54300,0
+GLRE.US,D,20140123,000000,33.55,33.75,32.74,33.09,84403,0
+GLRE.US,D,20140124,000000,33,33.04,32.13,32.25,83769,0
+GLRE.US,D,20140127,000000,32.26,32.66,31.65,32.15,98114,0
+GLRE.US,D,20140128,000000,32.09,32.8,31.848,32.48,91008,0
+GLRE.US,D,20140129,000000,32.13,32.5,31.82,31.94,69600,0
+GLRE.US,D,20140130,000000,32.25,32.99,32.05,32.5,92300,0
+GLRE.US,D,20140131,000000,31.97,32.59,31.64,32.13,87900,0
+GLRE.US,D,20140203,000000,31.97,32.13,31.22,31.28,135033,0
+GLRE.US,D,20140204,000000,31.36,31.39,30.219,30.45,297542,0
+GLRE.US,D,20140205,000000,30.26,30.65,30.051,30.25,185337,0
+GLRE.US,D,20140206,000000,30.35,30.52,30.01,30.29,195464,0
+GLRE.US,D,20140207,000000,30.29,30.82,29.97,30.75,159635,0
+GLRE.US,D,20140210,000000,30.75,31.18,30.75,31.1,103610,0
+GLRE.US,D,20140211,000000,31.21,31.56,31.1,31.43,88739,0
+GLRE.US,D,20140212,000000,31.38,31.78,31.38,31.66,74891,0
+GLRE.US,D,20140213,000000,31.4,31.95,31.23,31.81,44328,0
+GLRE.US,D,20140214,000000,31.84,32.11,31.62,31.94,49422,0
+GLRE.US,D,20140218,000000,32.3,32.43,31.97,32.37,123825,0
+GLRE.US,D,20140219,000000,32.42,32.95,31.66,31.85,150183,0
+GLRE.US,D,20140220,000000,31.42,32.3,31.42,32.13,83828,0
+GLRE.US,D,20140221,000000,32.35,32.61,32.05,32.2,103285,0
+GLRE.US,D,20140224,000000,32.48,32.73,32.17,32.21,123776,0
+GLRE.US,D,20140225,000000,32.31,32.62,31.89,31.98,70751,0
+GLRE.US,D,20140226,000000,31.98,32.01,31.47,31.59,127525,0
+GLRE.US,D,20140227,000000,31.41,31.57,30.95,31.47,96001,0
+GLRE.US,D,20140228,000000,31.65,31.84,31.35,31.45,161499,0
+GLRE.US,D,20140303,000000,31.28,31.392,30.63,30.72,146481,0
+GLRE.US,D,20140304,000000,31,31.23,30.46,31.18,438554,0
+GLRE.US,D,20140305,000000,31.26,31.32,30.93,31.09,492008,0
+GLRE.US,D,20140306,000000,31.1,31.29,30.9,31.18,443162,0
+GLRE.US,D,20140307,000000,31.59,32,31.37,31.93,112533,0
+GLRE.US,D,20140310,000000,32.06,32.29,31.83,32.22,182354,0
+GLRE.US,D,20140311,000000,32.18,32.18,31.686,31.83,150639,0
+GLRE.US,D,20140312,000000,31.74,32.17,31.38,32.17,95822,0
+GLRE.US,D,20140313,000000,32.17,32.49,31.97,32.22,219296,0
+GLRE.US,D,20140314,000000,32.29,32.81,32.17,32.6,196042,0
+GLRE.US,D,20140317,000000,32.87,33,32.5,32.91,101026,0
+GLRE.US,D,20140318,000000,33.06,33.209,32.91,33.08,160392,0
+GLRE.US,D,20140319,000000,33.09,33.37,32.63,32.84,83708,0
+GLRE.US,D,20140320,000000,32.69,33.14,32.63,32.83,637721,0
+GLRE.US,D,20140321,000000,32.94,33.04,32.79,32.89,180327,0
+GLRE.US,D,20140324,000000,33.01,33.08,32.8,32.99,88440,0
+GLRE.US,D,20140325,000000,32.714,33.25,32.714,32.98,114967,0
+GLRE.US,D,20140326,000000,33,33.25,32.66,32.77,175800,0
+GLRE.US,D,20140327,000000,32.8,32.93,32.46,32.57,71502,0
+GLRE.US,D,20140328,000000,32.51,32.9,32.36,32.52,81672,0
+GLRE.US,D,20140331,000000,32.65,33.04,32.45,32.8,188456,0
+GLRE.US,D,20140401,000000,32.78,32.95,32.56,32.77,83988,0
+GLRE.US,D,20140402,000000,32.55,33.06,32.55,32.96,117674,0
+GLRE.US,D,20140403,000000,33.02,33.02,32.716,32.9,54752,0
+GLRE.US,D,20140404,000000,33.01,33.31,32.2,32.29,142334,0
+GLRE.US,D,20140407,000000,32.17,32.27,31.52,31.7,146340,0
+GLRE.US,D,20140408,000000,31.64,32.1,31.516,31.9,126796,0
+GLRE.US,D,20140409,000000,31.99,32.17,31.628,32.1,56810,0
+GLRE.US,D,20140410,000000,32.08,32.26,31.79,31.84,177202,0
+GLRE.US,D,20140411,000000,31.63,31.909,31.53,31.68,147888,0
+GLRE.US,D,20140414,000000,31.77,32.1,31.61,31.73,113811,0
+GLRE.US,D,20140415,000000,31.93,32.04,31.08,31.37,132106,0
+GLRE.US,D,20140416,000000,31.31,31.74,31.26,31.57,172134,0
+GLRE.US,D,20140417,000000,31.57,31.84,31.4,31.52,126112,0
+GLRE.US,D,20140421,000000,31.31,31.48,31.12,31.19,126072,0
+GLRE.US,D,20140422,000000,31.27,31.34,31.114,31.24,119814,0
+GLRE.US,D,20140423,000000,31.14,31.4,30.95,31.1,117808,0
+GLRE.US,D,20140424,000000,31.26,31.86,31,31.28,119494,0
+GLRE.US,D,20140425,000000,31.536,31.86,31.122,31.68,174452,0
+GLRE.US,D,20140428,000000,32.09,32.21,31.54,31.79,133349,0
+GLRE.US,D,20140429,000000,32.04,32.3,31.72,31.79,99024,0
+GLRE.US,D,20140430,000000,32.01,32.23,31.5,31.83,134520,0
+GLRE.US,D,20140501,000000,31.84,32.422,31.84,32.2,153931,0
+GLRE.US,D,20140502,000000,32.2,32.75,32.03,32.74,176805,0
+GLRE.US,D,20140505,000000,32.34,32.878,32.284,32.76,174629,0
+GLRE.US,D,20140506,000000,32.33,32.48,31.86,32.04,254444,0
+GLRE.US,D,20140507,000000,32.19,32.61,31.93,32.43,123208,0
+GLRE.US,D,20140508,000000,32.48,32.75,32.22,32.34,62798,0
+GLRE.US,D,20140509,000000,32.13,32.34,31.85,32.34,181682,0
+GLRE.US,D,20140512,000000,32.47,32.97,32.25,32.79,159446,0
+GLRE.US,D,20140513,000000,32.8,32.8,32.303,32.39,125947,0
+GLRE.US,D,20140514,000000,32.54,32.69,31.81,31.99,147203,0
+GLRE.US,D,20140515,000000,31.8,32,31.51,31.57,99876,0
+GLRE.US,D,20140516,000000,31.5,31.6,31.19,31.56,119605,0
+GLRE.US,D,20140519,000000,31.56,31.77,31.388,31.73,93531,0
+GLRE.US,D,20140520,000000,31.7,31.7,31.25,31.35,126433,0
+GLRE.US,D,20140521,000000,31.37,31.52,30.83,31.09,135291,0
+GLRE.US,D,20140522,000000,31.19,31.73,30.91,31.62,102825,0
+GLRE.US,D,20140523,000000,31.73,31.97,31.57,31.74,60337,0
+GLRE.US,D,20140527,000000,31.99,32.23,31.7,32.09,116796,0
+GLRE.US,D,20140528,000000,32.12,32.12,31.7,31.73,120086,0
+GLRE.US,D,20140529,000000,31.87,32.01,31.68,31.91,106910,0
+GLRE.US,D,20140530,000000,32,32,31.66,31.69,83228,0
+GLRE.US,D,20140602,000000,31.72,32.241,31.72,32.15,123113,0
+GLRE.US,D,20140603,000000,32.09,32.47,32.02,32.44,155527,0
+GLRE.US,D,20140604,000000,32.42,32.79,32.42,32.57,67065,0
+GLRE.US,D,20140605,000000,32.67,33.21,32.47,33.12,81755,0
+GLRE.US,D,20140606,000000,33.301,33.89,33.301,33.71,124779,0
+GLRE.US,D,20140609,000000,33.65,33.852,33.39,33.76,102049,0
+GLRE.US,D,20140610,000000,33.64,33.82,33.54,33.82,95000,0
+GLRE.US,D,20140611,000000,33.68,34.23,33.54,34.1,218625,0
+GLRE.US,D,20140612,000000,34.24,34.695,33.5,33.62,117331,0
+GLRE.US,D,20140613,000000,33.81,34.05,33.61,33.7,108732,0
+GLRE.US,D,20140616,000000,33.48,33.59,33.14,33.56,152331,0
+GLRE.US,D,20140617,000000,33.46,33.79,33.32,33.58,121061,0
+GLRE.US,D,20140618,000000,33.22,33.73,33.218,33.73,67284,0
+GLRE.US,D,20140619,000000,33.64,33.76,33.38,33.51,59685,0
+GLRE.US,D,20140620,000000,33.46,33.641,33.35,33.55,208818,0
+GLRE.US,D,20140623,000000,33.58,33.58,33.1,33.34,130827,0
+GLRE.US,D,20140624,000000,33.23,33.63,32.89,32.92,175290,0
+GLRE.US,D,20140625,000000,32.79,33.14,32.78,33,187023,0
+GLRE.US,D,20140626,000000,32.93,33.3,32.488,32.69,138336,0
+GLRE.US,D,20140627,000000,32.52,32.98,32.52,32.81,310964,0
+GLRE.US,D,20140630,000000,32.91,33,32.74,32.94,191471,0
+GLRE.US,D,20140701,000000,32.97,33.32,32.96,33.15,247564,0
+GLRE.US,D,20140702,000000,33.03,33.03,32.62,32.73,139500,0
+GLRE.US,D,20140703,000000,32.88,33,32.85,33,89377,0
+GLRE.US,D,20140707,000000,33,33.605,32.892,33.33,191171,0
+GLRE.US,D,20140708,000000,33.3,33.63,33.26,33.58,203372,0
+GLRE.US,D,20140709,000000,33.5,33.808,33.41,33.56,154375,0
+GLRE.US,D,20140710,000000,33.5,33.82,33.2,33.64,145398,0
+GLRE.US,D,20140711,000000,33.49,33.93,33.352,33.75,150488,0
+GLRE.US,D,20140714,000000,34.04,34.62,34,34.51,141074,0
+GLRE.US,D,20140715,000000,34.64,34.71,34.42,34.7,169285,0
+GLRE.US,D,20140716,000000,34.93,34.93,34.47,34.84,98397,0
+GLRE.US,D,20140717,000000,34.79,34.82,34.16,34.2,107322,0
+GLRE.US,D,20140718,000000,34.1,34.69,34.09,34.56,99015,0
+GLRE.US,D,20140721,000000,34.33,34.65,34.14,34.29,67135,0
+GLRE.US,D,20140722,000000,34.55,34.55,34.07,34.2,57728,0
+GLRE.US,D,20140723,000000,34.31,34.31,33.89,34.03,63271,0
+GLRE.US,D,20140724,000000,34.15,34.43,33.73,33.91,69015,0
+GLRE.US,D,20140725,000000,33.68,33.853,33.18,33.57,84921,0
+GLRE.US,D,20140728,000000,33.78,34.22,33.23,34,156030,0
+GLRE.US,D,20140729,000000,34.01,34.01,33.4,33.52,91929,0
+GLRE.US,D,20140730,000000,33.68,33.89,33.06,33.24,79011,0
+GLRE.US,D,20140731,000000,32.9,33.12,32.36,32.36,140517,0
+GLRE.US,D,20140801,000000,32.42,32.78,32.27,32.72,152544,0
+GLRE.US,D,20140804,000000,32.71,33.62,32.35,33.6,182292,0
+GLRE.US,D,20140805,000000,33.33,33.94,31.55,31.89,358567,0
+GLRE.US,D,20140806,000000,31.64,32.84,31.61,32.37,246101,0
+GLRE.US,D,20140807,000000,32.41,32.595,32.071,32.32,180861,0
+GLRE.US,D,20140808,000000,32.29,32.48,32.12,32.27,92115,0
+GLRE.US,D,20140811,000000,33.1,33.26,32.56,32.94,164161,0
+GLRE.US,D,20140812,000000,32.96,33.196,32.77,32.94,128745,0
+GLRE.US,D,20140813,000000,33.13,33.37,32.9,33.12,68104,0
+GLRE.US,D,20140814,000000,33.17,33.29,33.03,33.25,44484,0
+GLRE.US,D,20140815,000000,33.15,33.67,32.87,33.28,77962,0
+GLRE.US,D,20140818,000000,33.21,33.6,32.98,33.44,134596,0
+GLRE.US,D,20140819,000000,33.53,33.77,33.34,33.51,78260,0
+GLRE.US,D,20140820,000000,33.35,33.59,33.15,33.56,141814,0
+GLRE.US,D,20140821,000000,33.48,33.94,33.36,33.84,61937,0
+GLRE.US,D,20140822,000000,33.77,33.92,33.45,33.55,125044,0
+GLRE.US,D,20140825,000000,33.85,34.15,33.734,33.98,87820,0
+GLRE.US,D,20140826,000000,34,34.34,33.88,34.1,99495,0
+GLRE.US,D,20140827,000000,34.17,34.39,33.955,34.26,125386,0
+GLRE.US,D,20140828,000000,34.08,34.26,33.79,34.16,62675,0
+GLRE.US,D,20140829,000000,34.2,34.3,33.99,34.21,56265,0
+GLRE.US,D,20140902,000000,34.21,34.88,34.023,34.79,112788,0
+GLRE.US,D,20140903,000000,34.92,35.09,34.66,34.91,170251,0
+GLRE.US,D,20140904,000000,34.91,35.18,34.82,35,112357,0
+GLRE.US,D,20140905,000000,35,35.02,34.7,34.97,145734,0
+GLRE.US,D,20140908,000000,34.75,34.88,34.26,34.57,75303,0
+GLRE.US,D,20140909,000000,34.56,34.56,34,34.24,120099,0
+GLRE.US,D,20140910,000000,34.17,34.41,33.998,34.28,82583,0
+GLRE.US,D,20140911,000000,34.08,34.4,34.06,34.33,71270,0
+GLRE.US,D,20140912,000000,34.37,34.43,34.15,34.35,90524,0
+GLRE.US,D,20140915,000000,34.17,34.57,33.96,33.98,149411,0
+GLRE.US,D,20140916,000000,33.52,34.05,33.517,33.92,186062,0
+GLRE.US,D,20140917,000000,34.12,34.44,33.79,33.85,115806,0
+GLRE.US,D,20140918,000000,33.88,34.09,33.64,34.07,133152,0
+GLRE.US,D,20140919,000000,34,34.02,33.31,33.47,176876,0
+GLRE.US,D,20140922,000000,33.4,33.55,33.14,33.21,83842,0
+GLRE.US,D,20140923,000000,33.32,33.32,32.67,32.71,118359,0
+GLRE.US,D,20140924,000000,33,33.24,32.71,33.07,120712,0
+GLRE.US,D,20140925,000000,32.92,33.026,32.42,32.68,147484,0
+GLRE.US,D,20140926,000000,32.9,33,32.4,32.98,99298,0
+GLRE.US,D,20140929,000000,32.59,32.908,32.5,32.67,95364,0
+GLRE.US,D,20140930,000000,32.75,32.849,32.39,32.41,198240,0
+GLRE.US,D,20141001,000000,32.36,32.36,31.45,31.47,185988,0
+GLRE.US,D,20141002,000000,31.5,31.67,30.95,31.29,189280,0
+GLRE.US,D,20141003,000000,31.75,32.16,31.45,32.01,142224,0
+GLRE.US,D,20141006,000000,32.11,32.11,31.32,31.36,130800,0
+GLRE.US,D,20141007,000000,31.25,31.35,30.67,30.74,121701,0
+GLRE.US,D,20141008,000000,30.74,31.41,30.6,31.295,138106,0
+GLRE.US,D,20141009,000000,31.24,31.25,30.74,30.97,131062,0
+GLRE.US,D,20141010,000000,30.82,31.38,30.71,30.75,117380,0
+GLRE.US,D,20141013,000000,30.75,31.13,30.5,30.65,218229,0
+GLRE.US,D,20141014,000000,31.205,31.5,30.608,31.07,157649,0
+GLRE.US,D,20141015,000000,30.57,30.94,30.18,30.74,238138,0
+GLRE.US,D,20141016,000000,30.49,30.95,30.26,30.36,196146,0
+GLRE.US,D,20141017,000000,30.92,31,30.58,30.73,155858,0
+GLRE.US,D,20141020,000000,30.73,31.21,30.6,31.21,86219,0
+GLRE.US,D,20141021,000000,31.43,31.89,31.34,31.5,169827,0
+GLRE.US,D,20141022,000000,31.61,32.1,31.52,31.82,102819,0
+GLRE.US,D,20141023,000000,32.01,32.4,31.65,31.78,89839,0
+GLRE.US,D,20141024,000000,31.88,32.32,31.78,32.31,91110,0
+GLRE.US,D,20141027,000000,32.08,32.31,31.82,31.82,85921,0
+GLRE.US,D,20141028,000000,32.05,32.585,31.923,32.56,221616,0
+GLRE.US,D,20141029,000000,32.6,32.84,32.31,32.4,94939,0
+GLRE.US,D,20141030,000000,32.38,32.58,32.1,32.29,173627,0
+GLRE.US,D,20141031,000000,32.76,32.76,32.39,32.45,222793,0
+GLRE.US,D,20141103,000000,32.46,33.1,32.39,32.73,258605,0
+GLRE.US,D,20141104,000000,33.25,33.512,32.398,32.82,285362,0
+GLRE.US,D,20141105,000000,32.98,33.31,32.67,32.77,161646,0
+GLRE.US,D,20141106,000000,33.01,33.14,32.742,33.07,88168,0
+GLRE.US,D,20141107,000000,33.09,33.12,32.75,33.09,113995,0
+GLRE.US,D,20141110,000000,33.05,33.198,32.57,32.85,87869,0
+GLRE.US,D,20141111,000000,32.73,33.3,32.67,32.76,78981,0
+GLRE.US,D,20141112,000000,32.52,32.95,32.1,32.25,119122,0
+GLRE.US,D,20141113,000000,32.24,32.33,31.86,31.91,142573,0
+GLRE.US,D,20141114,000000,31.93,32.05,31.57,31.59,119588,0
+GLRE.US,D,20141117,000000,31.49,31.57,31.09,31.28,127653,0
+GLRE.US,D,20141118,000000,31.28,32.04,31.13,31.98,119740,0
+GLRE.US,D,20141119,000000,31.9,32.08,31.26,31.62,173874,0
+GLRE.US,D,20141120,000000,31.56,31.9,31.37,31.8,119294,0
+GLRE.US,D,20141121,000000,32.25,32.25,31.9,32.07,131742,0
+GLRE.US,D,20141124,000000,32.01,32.489,31.91,32.18,123899,0
+GLRE.US,D,20141125,000000,32.18,32.43,31.97,32.15,75626,0
+GLRE.US,D,20141126,000000,32,33,31.73,31.98,94104,0
+GLRE.US,D,20141128,000000,32.17,32.25,31.49,31.52,80891,0
+GLRE.US,D,20141201,000000,32.08,32.79,31.71,32.12,368370,0
+GLRE.US,D,20141202,000000,32.2,32.44,32,32.27,165599,0
+GLRE.US,D,20141203,000000,32.38,32.74,32.17,32.61,98715,0
+GLRE.US,D,20141204,000000,32.64,32.71,32.29,32.56,69703,0
+GLRE.US,D,20141205,000000,32.6,33.2,32.56,33.16,84095,0
+GLRE.US,D,20141208,000000,33.08,33.78,32.95,33.43,80657,0
+GLRE.US,D,20141209,000000,33,33.49,32.81,33.33,161004,0
+GLRE.US,D,20141210,000000,33.16,33.45,32.84,32.98,109835,0
+GLRE.US,D,20141211,000000,33.07,33.77,33.07,33.17,206274,0
+GLRE.US,D,20141212,000000,32.8,33.35,32.27,32.56,76681,0
+GLRE.US,D,20141215,000000,32.6,32.99,32.09,32.64,123365,0
+GLRE.US,D,20141216,000000,32.57,32.93,32.31,32.33,90692,0
+GLRE.US,D,20141217,000000,32.32,33,32.19,33,117757,0
+GLRE.US,D,20141218,000000,33.34,33.38,33,33.38,155354,0
+GLRE.US,D,20141219,000000,33.3,33.69,33.2,33.43,170632,0
+GLRE.US,D,20141222,000000,33.7,33.7,33.09,33.55,72907,0
+GLRE.US,D,20141223,000000,33.7,33.87,33.1,33.11,286457,0
+GLRE.US,D,20141224,000000,33.26,33.58,33.06,33.39,35251,0
+GLRE.US,D,20141226,000000,33.51,33.51,33.13,33.14,67083,0
+GLRE.US,D,20141229,000000,32.92,33.615,32.92,33.31,56731,0
+GLRE.US,D,20141230,000000,33.12,33.543,33.12,33.3,40912,0
+GLRE.US,D,20141231,000000,33.3,33.33,32.59,32.65,139259,0
+GLRE.US,D,20150102,000000,32.92,32.92,32.12,32.5,128513,0
+GLRE.US,D,20150105,000000,32.22,32.36,31.67,31.86,102663,0
+GLRE.US,D,20150106,000000,31.85,32.22,31.01,31.33,204122,0
+GLRE.US,D,20150107,000000,31.47,31.94,31.35,31.89,118120,0
+GLRE.US,D,20150108,000000,32.11,32.65,32.07,32.59,100378,0
+GLRE.US,D,20150109,000000,32.68,32.878,32.31,32.48,92266,0
+GLRE.US,D,20150112,000000,32.78,32.78,31.87,32.1,144426,0
+GLRE.US,D,20150113,000000,31.94,32.87,31.82,32.08,108793,0
+GLRE.US,D,20150114,000000,31.7,32.01,31.33,31.66,96231,0
+GLRE.US,D,20150115,000000,31.32,31.67,31.16,31.48,81373,0
+GLRE.US,D,20150116,000000,31.48,32.15,31.36,32.09,76097,0
+GLRE.US,D,20150120,000000,31.99,32.01,31.36,31.65,62358,0
+GLRE.US,D,20150121,000000,31.67,32,31.415,31.74,67484,0
+GLRE.US,D,20150122,000000,31.95,32.46,31.7,32.46,71682,0
+GLRE.US,D,20150123,000000,32.33,32.545,32.1,32.18,44109,0
+GLRE.US,D,20150126,000000,32.13,32.59,31.78,32.35,71547,0
+GLRE.US,D,20150127,000000,32,32.35,32,32.22,97162,0
+GLRE.US,D,20150128,000000,32.25,32.26,31.85,31.95,146868,0
+GLRE.US,D,20150129,000000,31.69,31.98,31.35,31.89,99682,0
+GLRE.US,D,20150130,000000,31.59,31.97,31.3,31.41,108959,0
+GLRE.US,D,20150202,000000,31.41,31.58,31.13,31.28,122781,0
+GLRE.US,D,20150203,000000,31.325,32.23,31.323,32.12,113085,0
+GLRE.US,D,20150204,000000,32.2,32.44,31.832,31.94,149886,0
+GLRE.US,D,20150205,000000,32.13,32.32,31.93,32.13,189148,0
+GLRE.US,D,20150206,000000,32.22,32.5,32.11,32.34,134285,0
+GLRE.US,D,20150209,000000,31.88,32.334,31.88,31.96,77345,0
+GLRE.US,D,20150210,000000,32.01,32.01,31.62,31.78,94681,0
+GLRE.US,D,20150211,000000,31.8,32.05,31.72,31.82,45069,0
+GLRE.US,D,20150212,000000,31.87,32.1,31.64,31.98,72030,0
+GLRE.US,D,20150213,000000,32.05,32.137,31.8,31.99,58575,0
+GLRE.US,D,20150217,000000,31.98,32.07,31.81,32.02,89489,0
+GLRE.US,D,20150218,000000,31.5,32.3,30.42,31.2,451742,0
+GLRE.US,D,20150219,000000,31.2,31.5,31.09,31.27,195368,0
+GLRE.US,D,20150220,000000,31.42,32.16,30.88,31.95,253743,0
+GLRE.US,D,20150223,000000,32.05,32.09,31.54,31.97,141129,0
+GLRE.US,D,20150224,000000,32,32.51,31.85,32.26,449531,0
+GLRE.US,D,20150225,000000,32.43,32.77,32.2,32.2,158160,0
+GLRE.US,D,20150226,000000,32.21,32.6,32.1,32.58,165599,0
+GLRE.US,D,20150227,000000,32.63,32.87,32.31,32.73,127783,0
+GLRE.US,D,20150302,000000,32.75,33,32.51,32.83,133800,0
+GLRE.US,D,20150303,000000,32.97,32.97,32.59,32.69,200700,0
+GLRE.US,D,20150304,000000,32.65,32.65,32.42,32.48,84400,0
+GLRE.US,D,20150305,000000,32.6,32.76,32.44,32.64,118600,0
+GLRE.US,D,20150306,000000,32.63,32.74,32.3,32.39,242100,0
+GLRE.US,D,20150309,000000,32.48,32.58,32.3,32.35,180700,0
+GLRE.US,D,20150310,000000,32.23,32.28,31.71,31.75,98700,0
+GLRE.US,D,20150311,000000,31.84,32.23,31.8,32.01,163500,0
+GLRE.US,D,20150312,000000,32.25,32.46,32.14,32.18,165500,0
+GLRE.US,D,20150313,000000,32,32.31,31.8,32.21,74600,0
+GLRE.US,D,20150316,000000,32.41,32.65,32.29,32.52,57000,0
+GLRE.US,D,20150317,000000,32.3,32.5,32.2,32.44,91000,0
+GLRE.US,D,20150318,000000,32.41,32.7,32.08,32.57,83400,0
+GLRE.US,D,20150319,000000,32.46,32.49,32.12,32.36,53300,0
+GLRE.US,D,20150320,000000,32.42,32.68,32.26,32.51,130900,0
+GLRE.US,D,20150323,000000,32.52,33.23,32.51,33.08,90600,0
+GLRE.US,D,20150324,000000,33,33.15,32.38,32.49,76800,0
+GLRE.US,D,20150325,000000,32.51,32.59,31.92,31.93,143600,0
+GLRE.US,D,20150326,000000,31.83,32.01,31.65,31.86,139500,0
+GLRE.US,D,20150327,000000,31.79,31.94,31.62,31.87,102300,0
+GLRE.US,D,20150330,000000,32.15,32.4,32.04,32.2,97600,0
+GLRE.US,D,20150331,000000,32.01,32.06,31.77,31.8,84571,0
+GLRE.US,D,20150401,000000,31.74,31.91,31.25,31.4,203200,0
+GLRE.US,D,20150402,000000,31.22,31.63,31.22,31.39,171400,0
+GLRE.US,D,20150406,000000,31.37,31.47,31.21,31.36,130200,0
+GLRE.US,D,20150407,000000,31.546,31.546,31.08,31.08,68192,0
+GLRE.US,D,20150408,000000,31.09,31.39,31,31.24,85800,0
+GLRE.US,D,20150409,000000,31.25,31.37,31.07,31.3,114228,0
+GLRE.US,D,20150410,000000,31.27,31.28,30.81,30.91,126600,0
+GLRE.US,D,20150413,000000,30.83,30.93,30.61,30.71,154000,0
+GLRE.US,D,20150414,000000,30.83,30.97,30.57,30.85,132700,0
+GLRE.US,D,20150415,000000,30.86,31.31,30.86,31.26,82784,0
+GLRE.US,D,20150416,000000,31.09,31.41,31.09,31.32,49279,0
+GLRE.US,D,20150417,000000,31.13,31.28,30.59,30.71,70600,0
+GLRE.US,D,20150420,000000,30.83,30.99,30.83,30.96,42161,0
+GLRE.US,D,20150421,000000,30.97,30.97,30.43,30.5,91735,0
+GLRE.US,D,20150422,000000,30.46,30.764,30.09,30.3,152192,0
+GLRE.US,D,20150423,000000,30.51,30.75,30.1,30.75,209800,0
+GLRE.US,D,20150424,000000,30.8,31.27,30.72,31,137261,0
+GLRE.US,D,20150427,000000,31.03,31.19,30.67,30.78,79900,0
+GLRE.US,D,20150428,000000,30.78,31.18,30.75,30.77,146983,0
+GLRE.US,D,20150429,000000,30.64,30.86,30.6,30.69,92200,0
+GLRE.US,D,20150430,000000,30.51,30.93,30.24,30.39,202500,0
+GLRE.US,D,20150501,000000,30.43,30.43,29.87,30.24,168900,0
+GLRE.US,D,20150504,000000,30.24,30.58,30.09,30.21,113200,0
+GLRE.US,D,20150505,000000,30,30.61,29.91,30.11,134200,0
+GLRE.US,D,20150506,000000,29.9,30.31,29.68,29.77,263444,0
+GLRE.US,D,20150507,000000,29.64,29.91,29.55,29.78,259508,0
+GLRE.US,D,20150508,000000,29.69,29.9,29.68,29.7,170300,0
+GLRE.US,D,20150511,000000,29.6,30.2,29.6,29.89,187100,0
+GLRE.US,D,20150512,000000,29.89,29.99,29.52,29.59,169625,0
+GLRE.US,D,20150513,000000,29.5,29.98,29.5,29.87,107500,0
+GLRE.US,D,20150514,000000,29.95,30.06,29.67,29.8,93800,0
+GLRE.US,D,20150515,000000,29.84,29.97,29.6,29.87,103727,0
+GLRE.US,D,20150518,000000,29.9,30.85,29.9,30.6,193999,0
+GLRE.US,D,20150519,000000,30.55,30.63,30.27,30.54,120792,0
+GLRE.US,D,20150520,000000,30.72,30.83,30.31,30.55,53100,0
+GLRE.US,D,20150521,000000,30.66,30.79,30.21,30.51,53600,0
+GLRE.US,D,20150522,000000,30.43,30.59,30.26,30.3,59800,0
+GLRE.US,D,20150526,000000,30.25,30.26,29.92,30.06,100141,0
+GLRE.US,D,20150527,000000,30.05,30.62,29.99,30.56,79100,0
+GLRE.US,D,20150528,000000,30.5,30.79,30.38,30.71,88011,0
+GLRE.US,D,20150529,000000,30.7,31.24,30.48,30.64,140000,0
+GLRE.US,D,20150601,000000,30.84,31,30.33,30.44,67306,0
+GLRE.US,D,20150602,000000,30.4,30.75,30.39,30.57,82961,0
+GLRE.US,D,20150603,000000,30.55,31.02,30.43,30.86,209700,0
+GLRE.US,D,20150604,000000,30.58,31.38,30.27,30.32,71400,0
+GLRE.US,D,20150605,000000,30.5,30.54,30.11,30.48,62000,0
+GLRE.US,D,20150608,000000,30.32,30.37,30.17,30.21,109500,0
+GLRE.US,D,20150609,000000,30.2,30.53,30.2,30.29,63361,0
+GLRE.US,D,20150610,000000,30.53,30.92,30.161,30.77,82702,0
+GLRE.US,D,20150611,000000,30.77,31.015,30.58,30.88,81781,0
+GLRE.US,D,20150612,000000,30.74,30.85,30.5,30.64,84800,0
+GLRE.US,D,20150615,000000,30.5,30.7,30.16,30.52,187800,0
+GLRE.US,D,20150616,000000,30.5,31,30.47,30.69,159900,0
+GLRE.US,D,20150617,000000,30.31,30.96,30.26,30.55,98600,0
+GLRE.US,D,20150618,000000,30.57,31.07,30.57,30.83,170100,0
+GLRE.US,D,20150619,000000,30.69,31.06,30.46,30.52,186900,0
+GLRE.US,D,20150622,000000,30.65,30.86,30.35,30.56,218600,0
+GLRE.US,D,20150623,000000,30.84,30.93,30.63,30.71,193414,0
+GLRE.US,D,20150624,000000,30.67,30.84,30.41,30.43,185700,0
+GLRE.US,D,20150625,000000,30.61,30.71,30.36,30.49,197600,0
+GLRE.US,D,20150626,000000,30.47,30.6,30.1,30.14,216400,0
+GLRE.US,D,20150629,000000,29.85,30.14,29.42,29.46,242100,0
+GLRE.US,D,20150630,000000,29.69,29.69,29.14,29.17,159250,0
+GLRE.US,D,20150701,000000,29.03,29.55,28.69,29.15,273300,0
+GLRE.US,D,20150702,000000,29.27,29.56,28.9,28.91,175600,0
+GLRE.US,D,20150706,000000,28.75,29.32,28.69,29.22,223200,0
+GLRE.US,D,20150707,000000,29.18,29.52,28.91,29.35,120800,0
+GLRE.US,D,20150708,000000,28.99,29.26,28.9,28.99,74300,0
+GLRE.US,D,20150709,000000,29.18,29.3,28.96,29.02,118700,0
+GLRE.US,D,20150710,000000,29.19,29.55,29.19,29.52,66800,0
+GLRE.US,D,20150713,000000,29.41,29.98,29.41,29.8,106100,0
+GLRE.US,D,20150714,000000,29.77,29.93,29.63,29.91,125982,0
+GLRE.US,D,20150715,000000,29.94,30.05,29.64,29.68,92598,0
+GLRE.US,D,20150716,000000,29.91,29.91,29.19,29.21,98200,0
+GLRE.US,D,20150717,000000,29.19,29.37,28.95,29,105700,0
+GLRE.US,D,20150720,000000,29,29.04,28.62,28.65,89000,0
+GLRE.US,D,20150721,000000,28.52,28.92,28.46,28.48,70100,0
+GLRE.US,D,20150722,000000,28.4,28.62,28.13,28.13,99500,0
+GLRE.US,D,20150723,000000,28.1,28.18,27.61,27.72,137900,0
+GLRE.US,D,20150724,000000,27.82,27.82,27.14,27.25,124300,0
+GLRE.US,D,20150727,000000,27.03,27.74,27.02,27.57,143300,0
+GLRE.US,D,20150728,000000,27.72,27.97,27.23,27.25,137800,0
+GLRE.US,D,20150729,000000,27.22,28.03,27.22,27.83,113400,0
+GLRE.US,D,20150730,000000,27.85,28.16,27.75,28.08,92400,0
+GLRE.US,D,20150731,000000,28.29,28.29,27.77,27.82,142300,0
+GLRE.US,D,20150803,000000,27.6,27.64,27.02,27.15,299278,0
+GLRE.US,D,20150804,000000,26.89,27.27,26.46,26.56,394400,0
+GLRE.US,D,20150805,000000,26.75,27.44,26.63,26.67,358600,0
+GLRE.US,D,20150806,000000,26.77,27.11,26.52,26.84,354947,0
+GLRE.US,D,20150807,000000,26.68,26.94,26.42,26.53,178200,0
+GLRE.US,D,20150810,000000,26.5,26.88,26.49,26.68,189500,0
+GLRE.US,D,20150811,000000,26.53,26.78,26.37,26.52,219109,0
+GLRE.US,D,20150812,000000,26.34,26.47,25.91,26.3,173000,0
+GLRE.US,D,20150813,000000,26.29,26.47,25.93,26.27,190100,0
+GLRE.US,D,20150814,000000,26.25,26.67,26.25,26.59,91000,0
+GLRE.US,D,20150817,000000,26.45,26.8,26.25,26.63,147100,0
+GLRE.US,D,20150818,000000,26.67,27.14,26.47,26.66,92200,0
+GLRE.US,D,20150819,000000,26.65,26.72,26.47,26.47,133900,0
+GLRE.US,D,20150820,000000,26.46,26.59,25.66,25.67,210300,0
+GLRE.US,D,20150821,000000,25.25,25.67,24.68,24.86,380300,0
+GLRE.US,D,20150824,000000,23.61,24.77,23.453,24.24,302648,0
+GLRE.US,D,20150825,000000,24.64,24.66,23.76,23.77,183000,0
+GLRE.US,D,20150826,000000,24.19,24.26,23.45,23.74,307700,0
+GLRE.US,D,20150827,000000,24.03,25.06,23.93,24.99,306300,0
+GLRE.US,D,20150828,000000,24.99,25.71,24.89,25.58,247100,0
+GLRE.US,D,20150831,000000,25.4,25.7,25.16,25.5,165800,0
+GLRE.US,D,20150901,000000,25,25.41,24.73,24.91,240500,0
+GLRE.US,D,20150902,000000,25.19,25.38,24.67,25,292600,0
+GLRE.US,D,20150903,000000,25.07,25.26,24.48,24.51,283500,0
+GLRE.US,D,20150904,000000,24.3,24.48,24.04,24.22,175600,0
+GLRE.US,D,20150908,000000,24.52,24.84,24.33,24.78,130400,0
+GLRE.US,D,20150909,000000,24.78,25.05,24.06,24.06,168700,0
+GLRE.US,D,20150910,000000,24.03,24.32,23.81,24.3,161220,0
+GLRE.US,D,20150911,000000,24.11,24.47,24.03,24.41,86200,0
+GLRE.US,D,20150914,000000,24.54,24.54,24.18,24.31,88500,0
+GLRE.US,D,20150915,000000,24.48,24.52,24.16,24.3,150800,0
+GLRE.US,D,20150916,000000,24.36,24.78,24.36,24.54,109300,0
+GLRE.US,D,20150917,000000,24.5,24.92,24.49,24.63,116092,0
+GLRE.US,D,20150918,000000,24.5,24.56,23.69,23.72,338600,0
+GLRE.US,D,20150921,000000,23.98,24.03,23.72,23.84,203700,0
+GLRE.US,D,20150922,000000,23.54,23.67,23.13,23.27,172500,0
+GLRE.US,D,20150923,000000,23.32,23.36,22.92,22.97,232068,0
+GLRE.US,D,20150924,000000,22.87,23.11,22.8,22.93,159112,0
+GLRE.US,D,20150925,000000,23.04,23.17,22.88,22.94,268300,0
+GLRE.US,D,20150928,000000,22.9,23.01,22.38,22.47,180240,0
+GLRE.US,D,20150929,000000,22.48,22.59,22.37,22.42,94500,0
+GLRE.US,D,20150930,000000,22.64,22.67,22.13,22.28,169300,0
+GLRE.US,D,20151001,000000,22.38,23.13,22.22,22.85,312000,0
+GLRE.US,D,20151002,000000,22.62,23.12,22.41,23.11,160600,0
+GLRE.US,D,20151005,000000,23.26,23.9,23.25,23.9,212243,0
+GLRE.US,D,20151006,000000,23.9,24.14,23.81,23.86,134700,0
+GLRE.US,D,20151007,000000,24,24.6,24,24.41,281500,0
+GLRE.US,D,20151008,000000,24.31,25.02,24.26,24.96,225300,0
+GLRE.US,D,20151009,000000,25.01,25.2,24.65,24.68,94600,0
+GLRE.US,D,20151012,000000,24.68,25.09,24.1,24.15,85079,0
+GLRE.US,D,20151013,000000,24.07,24.44,24.03,24.14,70600,0
+GLRE.US,D,20151014,000000,24.48,24.48,24.05,24.38,78100,0
+GLRE.US,D,20151015,000000,24.41,24.99,24.29,24.97,99100,0
+GLRE.US,D,20151016,000000,25.07,25.07,24.36,24.42,204800,0
+GLRE.US,D,20151019,000000,24.3,24.61,24.3,24.38,75685,0
+GLRE.US,D,20151020,000000,24.38,24.74,24.38,24.57,83400,0
+GLRE.US,D,20151021,000000,24.69,24.72,24.08,24.08,95000,0
+GLRE.US,D,20151022,000000,24.22,24.74,24.2,24.37,103400,0
+GLRE.US,D,20151023,000000,24.59,25.14,24.36,24.74,128500,0
+GLRE.US,D,20151026,000000,24.5,24.52,22,22.71,529500,0
+GLRE.US,D,20151027,000000,22.5,22.67,22.35,22.5,246000,0
+GLRE.US,D,20151028,000000,22.54,23.29,22.42,22.61,240500,0
+GLRE.US,D,20151029,000000,22.51,22.77,22.31,22.47,689700,0
+GLRE.US,D,20151030,000000,22.52,22.6,21.89,21.96,181200,0
+GLRE.US,D,20151102,000000,22.15,22.36,21.73,21.81,301330,0
+GLRE.US,D,20151103,000000,21.73,21.99,21.61,21.85,181300,0
+GLRE.US,D,20151104,000000,21.85,22.13,21.67,21.95,247610,0
+GLRE.US,D,20151105,000000,22.03,22.24,21.68,21.7,128200,0
+GLRE.US,D,20151106,000000,21.87,22.16,21.39,21.98,267300,0
+GLRE.US,D,20151109,000000,22,22.565,21.87,22,220912,0
+GLRE.US,D,20151110,000000,21.98,22.19,21.76,21.96,107300,0
+GLRE.US,D,20151111,000000,21.96,22.01,21.54,21.59,107700,0
+GLRE.US,D,20151112,000000,21.5,21.72,20.88,21.07,187000,0
+GLRE.US,D,20151113,000000,20.92,21.07,20.68,20.74,100600,0
+GLRE.US,D,20151116,000000,20.72,20.89,20.44,20.67,137500,0
+GLRE.US,D,20151117,000000,20.75,20.89,20.1,20.1,306100,0
+GLRE.US,D,20151118,000000,20.1,20.5,20.1,20.25,158600,0
+GLRE.US,D,20151119,000000,20.3,20.72,19.96,20.09,249600,0
+GLRE.US,D,20151120,000000,20.2,20.6,20.13,20.48,106700,0
+GLRE.US,D,20151123,000000,20.53,20.87,20.5,20.6,105800,0
+GLRE.US,D,20151124,000000,20.5,20.79,20.42,20.73,109900,0
+GLRE.US,D,20151125,000000,20.7,20.98,20.35,20.8,112300,0
+GLRE.US,D,20151127,000000,20.8,20.8,20.59,20.65,40200,0
+GLRE.US,D,20151130,000000,20.66,20.82,20.45,20.61,252200,0
+GLRE.US,D,20151201,000000,20.5,20.7,20.45,20.51,118921,0
+GLRE.US,D,20151202,000000,20.53,20.754,19.9,19.92,178470,0
+GLRE.US,D,20151203,000000,20.11,20.32,19.86,20.25,204693,0
+GLRE.US,D,20151204,000000,20.23,20.71,20.2,20.61,142200,0
+GLRE.US,D,20151207,000000,20.55,20.69,19.78,19.92,306000,0
+GLRE.US,D,20151208,000000,19.68,19.785,19.32,19.5,237626,0
+GLRE.US,D,20151209,000000,19.5,19.5,18.76,19.1,311600,0
+GLRE.US,D,20151210,000000,19.01,19.14,18.82,19.05,172100,0
+GLRE.US,D,20151211,000000,18.72,19.09,18.67,18.7,194100,0
+GLRE.US,D,20151214,000000,18.62,19,18.27,18.29,204113,0
+GLRE.US,D,20151215,000000,18.31,18.39,17.95,18,303100,0
+GLRE.US,D,20151216,000000,18.2,19.12,18.01,18.76,480500,0
+GLRE.US,D,20151217,000000,18.67,18.82,18.38,18.66,284800,0
+GLRE.US,D,20151218,000000,18.56,18.66,17.9,18.1,342800,0
+GLRE.US,D,20151221,000000,18.25,18.58,17.86,18.15,212600,0
+GLRE.US,D,20151222,000000,18.09,18.29,17.94,18.23,234283,0
+GLRE.US,D,20151223,000000,18.24,18.62,18.2,18.47,292700,0
+GLRE.US,D,20151224,000000,18.52,19.01,18.51,18.94,82076,0
+GLRE.US,D,20151228,000000,18.56,18.85,18.137,18.38,318898,0
+GLRE.US,D,20151229,000000,18.47,18.86,18.44,18.75,183364,0
+GLRE.US,D,20151230,000000,18.75,18.89,18.73,18.77,246906,0
+GLRE.US,D,20151231,000000,18.75,18.9,18.48,18.71,173116,0
+GLRE.US,D,20160104,000000,18.36,19.12,18.31,19.1,329290,0
+GLRE.US,D,20160105,000000,19,19.22,18.56,18.66,212284,0
+GLRE.US,D,20160106,000000,18.37,18.65,18.25,18.59,244454,0
+GLRE.US,D,20160107,000000,18.44,18.68,18.35,18.38,225489,0
+GLRE.US,D,20160108,000000,18.45,18.68,18.31,18.38,181398,0
+GLRE.US,D,20160111,000000,18.41,18.49,17.66,17.95,288422,0
+GLRE.US,D,20160112,000000,18.12,18.25,17.32,17.69,287061,0
+GLRE.US,D,20160113,000000,17.73,17.92,16.95,17.11,302383,0
+GLRE.US,D,20160114,000000,17.1,17.48,16.88,17.16,221408,0
+GLRE.US,D,20160115,000000,16.75,17.14,16.6,17.04,295396,0
+GLRE.US,D,20160119,000000,17.18,17.39,16.68,16.81,317800,0
+GLRE.US,D,20160120,000000,16.9,17.14,16.05,16.98,672261,0
+GLRE.US,D,20160121,000000,17.05,17.78,16.825,17.64,263936,0
+GLRE.US,D,20160122,000000,17.9,18.34,17.829,18.31,323057,0
+GLRE.US,D,20160125,000000,18.27,18.35,17.9,17.9,238379,0
+GLRE.US,D,20160126,000000,18.02,18.57,17.95,18.56,272483,0
+GLRE.US,D,20160127,000000,18.44,18.5,18.15,18.33,228682,0
+GLRE.US,D,20160128,000000,18.5,18.69,18.24,18.33,162378,0
+GLRE.US,D,20160129,000000,18.37,19.45,18.37,19.42,367124,0
+GLRE.US,D,20160201,000000,19.18,19.64,18.79,19.34,290146,0
+GLRE.US,D,20160202,000000,19.19,19.31,18.74,19.29,250566,0
+GLRE.US,D,20160203,000000,19.47,19.49,18.84,19.36,187765,0
+GLRE.US,D,20160204,000000,19.34,20,19.19,19.46,140401,0
+GLRE.US,D,20160205,000000,19.33,19.72,19.33,19.6,247256,0
+GLRE.US,D,20160208,000000,19.43,19.69,18.97,19.07,316752,0
+GLRE.US,D,20160209,000000,18.9,19.54,18.89,19.25,150164,0
+GLRE.US,D,20160210,000000,19.35,19.6,19,19.32,193190,0
+GLRE.US,D,20160211,000000,19.04,19.53,19.04,19.4,239018,0
+GLRE.US,D,20160212,000000,19.59,19.87,19.34,19.7,130640,0
+GLRE.US,D,20160216,000000,19.87,19.95,19.6,19.74,139219,0
+GLRE.US,D,20160217,000000,19.83,19.99,19.64,19.94,148394,0
+GLRE.US,D,20160218,000000,19.92,20,19.6,19.91,114130,0
+GLRE.US,D,20160219,000000,19.86,20.07,19.66,20.01,175539,0
+GLRE.US,D,20160222,000000,20.09,20.24,19.78,20.14,144671,0
+GLRE.US,D,20160223,000000,20.25,20.33,19.6,20.04,288055,0
+GLRE.US,D,20160224,000000,19.91,20.26,19.6,20.18,225971,0
+GLRE.US,D,20160225,000000,20.22,21.05,20.18,20.98,174448,0
+GLRE.US,D,20160226,000000,21.29,21.35,20.73,21.11,133827,0
+GLRE.US,D,20160229,000000,21.07,21.46,21.065,21.4,224801,0
+GLRE.US,D,20160301,000000,21.53,21.75,21.24,21.67,146110,0
+GLRE.US,D,20160302,000000,21.65,22.05,21.38,21.51,138139,0
+GLRE.US,D,20160303,000000,21.51,21.7699,21.29,21.48,128012,0
+GLRE.US,D,20160304,000000,21.53,21.81,21.43,21.63,95768,0
+GLRE.US,D,20160307,000000,21.7,21.93,21.41,21.86,116256,0
+GLRE.US,D,20160308,000000,21.84,22.01,21.49,21.54,131098,0
+GLRE.US,D,20160309,000000,21.66,22.13,21.53,21.86,63930,0
+GLRE.US,D,20160310,000000,22,22.1,21.495,21.77,174922,0
+GLRE.US,D,20160311,000000,21.76,22.05,21.75,21.84,199910,0
+GLRE.US,D,20160314,000000,21.75,21.84,21.53,21.56,168349,0
+GLRE.US,D,20160315,000000,21.52,21.77,21.11,21.34,191984,0
+GLRE.US,D,20160316,000000,21.26,21.705,20.52,21.6,139109,0
+GLRE.US,D,20160317,000000,21.65,22.01,21.54,21.88,178638,0
+GLRE.US,D,20160318,000000,21.79,22.011,21.67,21.86,163984,0
+GLRE.US,D,20160321,000000,21.84,21.93,21.34,21.56,119148,0
+GLRE.US,D,20160322,000000,21.52,21.76,21,21.67,107561,0
+GLRE.US,D,20160323,000000,21.54,21.67,21.07,21.07,136642,0
+GLRE.US,D,20160324,000000,21.02,21.1,20.48,20.87,108923,0
+GLRE.US,D,20160328,000000,21,21.4,20.955,21.33,91822,0
+GLRE.US,D,20160329,000000,21.2,21.54,20.98,21.49,94256,0
+GLRE.US,D,20160330,000000,21.62,22.04,21.54,21.71,71362,0
+GLRE.US,D,20160331,000000,21.69,22.01,21.63,21.79,69651,0
+GLRE.US,D,20160401,000000,21.54,22,21.54,21.81,128846,0
+GLRE.US,D,20160404,000000,21.84,21.97,21.29,21.31,60212,0
+GLRE.US,D,20160405,000000,21.25,21.29,21.02,21.2,76037,0
+GLRE.US,D,20160406,000000,21.16,21.42,20.95,21.06,57310,0
+GLRE.US,D,20160407,000000,20.96,21.09,20.48,20.58,89377,0
+GLRE.US,D,20160408,000000,20.7,21.22,20.61,20.76,85464,0
+GLRE.US,D,20160411,000000,20.83,21.64,20.83,21.6,110370,0
+GLRE.US,D,20160412,000000,21.52,22.04,21.4401,21.75,99290,0
+GLRE.US,D,20160413,000000,21.83,22.07,21.58,21.79,97618,0
+GLRE.US,D,20160414,000000,21.73,21.84,21.5,21.64,39850,0
+GLRE.US,D,20160415,000000,21.56,21.8,21.53,21.53,49607,0
+GLRE.US,D,20160418,000000,21.66,21.78,21.5,21.62,70364,0
+GLRE.US,D,20160419,000000,21.54,21.9897,21.41,21.42,66969,0
+GLRE.US,D,20160420,000000,21.41,21.65,21.36,21.5,42941,0
+GLRE.US,D,20160421,000000,21.48,21.91,21.4,21.69,140264,0
+GLRE.US,D,20160422,000000,21.64,21.96,21.4,21.47,129644,0
+GLRE.US,D,20160425,000000,21.5,21.6899,21.4,21.48,86880,0
+GLRE.US,D,20160426,000000,21.63,21.82,21.435,21.65,80667,0
+GLRE.US,D,20160427,000000,21.62,21.965,21.38,21.55,100457,0
+GLRE.US,D,20160428,000000,21.5,21.91,21.05,21.3,142345,0
+GLRE.US,D,20160429,000000,21.3,21.88,21.24,21.53,124508,0
+GLRE.US,D,20160502,000000,21.5,21.85,21.3,21.47,137627,0
+GLRE.US,D,20160503,000000,21,21.56,21,21.45,125818,0
+GLRE.US,D,20160504,000000,21.35,21.45,21.07,21.37,135823,0
+GLRE.US,D,20160505,000000,21.49,21.56,20.89,20.92,136799,0
+GLRE.US,D,20160506,000000,20.93,21.24,20.92,21.07,90901,0
+GLRE.US,D,20160509,000000,21.01,21.44,21.01,21.3,104546,0
+GLRE.US,D,20160510,000000,21.4,21.57,21.37,21.47,78785,0
+GLRE.US,D,20160511,000000,21.5,21.75,20.57,20.7,133413,0
+GLRE.US,D,20160512,000000,20.81,21.05,20.71,20.85,100469,0
+GLRE.US,D,20160513,000000,21.2799,21.2799,20.36,20.46,74529,0
+GLRE.US,D,20160516,000000,20.53,20.82,20.43,20.44,77157,0
+GLRE.US,D,20160517,000000,20.43,20.49,19.77,19.95,146302,0
+GLRE.US,D,20160518,000000,19.9,20.128,19.63,19.88,218947,0
+GLRE.US,D,20160519,000000,19.81,19.995,19.57,19.69,105205,0
+GLRE.US,D,20160520,000000,19.69,19.88,19.5,19.68,130012,0
+GLRE.US,D,20160523,000000,19.59,19.97,19.59,19.89,91462,0
+GLRE.US,D,20160524,000000,19.93,20.5,19.93,20.48,76164,0
+GLRE.US,D,20160525,000000,20.51,20.79,20.44,20.71,106692,0
+GLRE.US,D,20160526,000000,20.71,20.78,20.27,20.32,95164,0
+GLRE.US,D,20160527,000000,20.38,20.73,20.38,20.46,56229,0
+GLRE.US,D,20160531,000000,20.52,20.64,20.29,20.34,96444,0
+GLRE.US,D,20160601,000000,20.28,20.34,19.99,20.2,94299,0
+GLRE.US,D,20160602,000000,20.59,20.59,20.03,20.18,217217,0
+GLRE.US,D,20160603,000000,20.02,20.035,19.56,19.77,124271,0
+GLRE.US,D,20160606,000000,19.83,20.49,19.83,20.4,87583,0
+GLRE.US,D,20160607,000000,20.44,20.44,20.04,20.08,50074,0
+GLRE.US,D,20160608,000000,20.05,20.42,19.89,20.32,73732,0
+GLRE.US,D,20160609,000000,20.28,20.53,20.01,20.39,65741,0
+GLRE.US,D,20160610,000000,20.2,20.63,19.68,19.73,189122,0
+GLRE.US,D,20160613,000000,19.63,19.8,19.58,19.69,117705,0
+GLRE.US,D,20160614,000000,19.62,19.77,19.26,19.42,103423,0
+GLRE.US,D,20160615,000000,19.43,19.59,19.1,19.12,183635,0
+GLRE.US,D,20160616,000000,19.1,19.66,19.05,19.66,115125,0
+GLRE.US,D,20160617,000000,19.7,19.95,19.44,19.61,135756,0
+GLRE.US,D,20160620,000000,19.78,19.9,19.59,19.62,48054,0
+GLRE.US,D,20160621,000000,19.62,19.84,19.4,19.77,73330,0
+GLRE.US,D,20160622,000000,19.77,19.92,19.64,19.8,75205,0
+GLRE.US,D,20160623,000000,19.93,20.28,19.91,20.09,93172,0
+GLRE.US,D,20160624,000000,19.37,19.976,19.09,19.13,227256,0
+GLRE.US,D,20160627,000000,19,19.19,18.79,18.84,222030,0
+GLRE.US,D,20160628,000000,18.9,19.15,18.82,18.88,162683,0
+GLRE.US,D,20160629,000000,19.05,19.6,18.84,19.57,120542,0
+GLRE.US,D,20160630,000000,19.61,20.19,19.27,20.16,155700,0
+GLRE.US,D,20160701,000000,20.29,20.4,19.91,20.11,94296,0
+GLRE.US,D,20160705,000000,20,20.12,20,20,97514,0
+GLRE.US,D,20160706,000000,19.81,20.08,19.22,19.27,168601,0
+GLRE.US,D,20160707,000000,19.28,19.545,18.97,19.28,112803,0
+GLRE.US,D,20160708,000000,19.5,19.9,19.08,19.81,94230,0
+GLRE.US,D,20160711,000000,19.91,20.25,19.83,20.21,77545,0
+GLRE.US,D,20160712,000000,20.29,20.44,20.11,20.15,91549,0
+GLRE.US,D,20160713,000000,20.24,20.44,19.92,20.13,65110,0
+GLRE.US,D,20160714,000000,20.24,20.4,20,20.05,62723,0
+GLRE.US,D,20160715,000000,20.18,20.43,19.86,19.91,55222,0
+GLRE.US,D,20160718,000000,19.93,20.06,19.8,19.89,42237,0
+GLRE.US,D,20160719,000000,19.83,19.89,19.66,19.77,37611,0
+GLRE.US,D,20160720,000000,19.88,20.03,19.66,19.8,33019,0
+GLRE.US,D,20160721,000000,19.74,19.8,19.48,19.64,131702,0
+GLRE.US,D,20160722,000000,19.66,19.99,19.64,19.75,101463,0
+GLRE.US,D,20160725,000000,19.73,19.785,19.565,19.61,78856,0
+GLRE.US,D,20160726,000000,19.68,19.88,19.48,19.52,85502,0
+GLRE.US,D,20160727,000000,19.51,20.4,19.51,20.35,110428,0
+GLRE.US,D,20160728,000000,20.24,20.5,20.23,20.45,110074,0
+GLRE.US,D,20160729,000000,20.35,20.7,20.25,20.63,148184,0
+GLRE.US,D,20160801,000000,20.71,21.31,20.51,21.22,200467,0
+GLRE.US,D,20160802,000000,20.95,21,19.5,19.87,378460,0
+GLRE.US,D,20160803,000000,19.77,19.97,19.62,19.88,92030,0
+GLRE.US,D,20160804,000000,19.93,20.135,19.851,19.92,85387,0
+GLRE.US,D,20160805,000000,19.99,20.45,19.99,20.26,134908,0
+GLRE.US,D,20160808,000000,20.25,20.47,20.13,20.27,82251,0
+GLRE.US,D,20160809,000000,20.34,20.49,20.22,20.39,138507,0
+GLRE.US,D,20160810,000000,20.41,20.61,20.37,20.43,94228,0
+GLRE.US,D,20160811,000000,20.54,20.63,20.27,20.56,184877,0
+GLRE.US,D,20160812,000000,20.55,20.76,20.19,20.44,147565,0
+GLRE.US,D,20160815,000000,20.54,20.94,20.4,20.93,92366,0
+GLRE.US,D,20160816,000000,20.84,20.94,20.64,20.76,58798,0
+GLRE.US,D,20160817,000000,20.79,20.86,20.65,20.8,57770,0
+GLRE.US,D,20160818,000000,20.83,20.86,20.64,20.81,161081,0
+GLRE.US,D,20160819,000000,20.77,20.9,20.69,20.81,60572,0
+GLRE.US,D,20160822,000000,20.75,20.86,20.56,20.83,88522,0
+GLRE.US,D,20160823,000000,20.8,21.0663,20.79,20.93,76785,0
+GLRE.US,D,20160824,000000,21.05,21.17,20.676,20.99,51422,0
+GLRE.US,D,20160825,000000,20.97,21.2,20.732,21.18,65993,0
+GLRE.US,D,20160826,000000,21.2,21.38,21.11,21.22,60121,0
+GLRE.US,D,20160829,000000,21.24,21.56,21.24,21.48,66400,0
+GLRE.US,D,20160830,000000,21.5,21.5,21.32,21.5,63972,0
+GLRE.US,D,20160831,000000,21.53,21.86,21.42,21.45,114133,0
+GLRE.US,D,20160901,000000,21.43,21.65,21.28,21.47,128629,0
+GLRE.US,D,20160902,000000,21.5,21.84,21.46,21.54,46320,0
+GLRE.US,D,20160906,000000,21.62,21.76,21.21,21.48,99801,0
+GLRE.US,D,20160907,000000,21.44,21.79,21.41,21.77,63450,0
+GLRE.US,D,20160908,000000,21.75,21.8,21.43,21.69,41565,0
+GLRE.US,D,20160909,000000,21.5,21.5,21.02,21.02,71836,0
+GLRE.US,D,20160912,000000,20.97,21.13,20.82,21.13,42577,0
+GLRE.US,D,20160913,000000,20.92,20.92,20.51,20.66,51728,0
+GLRE.US,D,20160914,000000,20.61,20.69,20,20.03,72863,0
+GLRE.US,D,20160915,000000,20.03,20.31,20.03,20.15,78906,0
+GLRE.US,D,20160916,000000,20.19,20.58,19.84,20.05,170979,0
+GLRE.US,D,20160919,000000,20.04,20.26,19.9,19.99,37738,0
+GLRE.US,D,20160920,000000,20.07,20.14,19.78,20.05,50928,0
+GLRE.US,D,20160921,000000,19.96,20.23,19.96,20.19,58007,0
+GLRE.US,D,20160922,000000,20.34,20.7,20.31,20.66,51895,0
+GLRE.US,D,20160923,000000,20.55,20.59,20.33,20.34,56893,0
+GLRE.US,D,20160926,000000,20.23,20.23,19.805,19.84,64688,0
+GLRE.US,D,20160927,000000,19.89,20.05,19.58,19.8,61283,0
+GLRE.US,D,20160928,000000,19.8,20.2,19.78,20.13,45547,0
+GLRE.US,D,20160929,000000,20.32,20.32,19.82,19.84,60200,0
+GLRE.US,D,20160930,000000,19.92,20.56,19.82,20.43,73225,0
+GLRE.US,D,20161003,000000,20.55,20.99,20.35,20.94,128870,0
+GLRE.US,D,20161004,000000,20.9,20.915,20.45,20.71,94140,0
+GLRE.US,D,20161005,000000,20.63,20.9,20.45,20.46,61794,0
+GLRE.US,D,20161006,000000,20.47,20.69,20.01,20.06,85128,0
+GLRE.US,D,20161007,000000,20.13,20.37,20.05,20.25,34822,0
+GLRE.US,D,20161010,000000,20.27,20.62,20.27,20.54,35084,0
+GLRE.US,D,20161011,000000,20.3595,20.5,19.93,19.99,61574,0
+GLRE.US,D,20161012,000000,20.06,20.36,20.02,20.14,39499,0
+GLRE.US,D,20161013,000000,19.93,20.19,19.76,19.99,65386,0
+GLRE.US,D,20161014,000000,20.05,20.49,19.9007,20.34,67964,0
+GLRE.US,D,20161017,000000,20.35,20.53,20.33,20.5,52154,0
+GLRE.US,D,20161018,000000,20.71,20.86,20.33,20.48,56490,0
+GLRE.US,D,20161019,000000,20.55,20.86,20.55,20.59,42505,0
+GLRE.US,D,20161020,000000,20.55,20.69,20.345,20.54,38389,0
+GLRE.US,D,20161021,000000,20.35,20.38,20.135,20.35,35505,0
+GLRE.US,D,20161024,000000,20.5,20.73,20.5,20.63,48283,0
+GLRE.US,D,20161025,000000,20.51,20.51,19.98,20.47,117878,0
+GLRE.US,D,20161026,000000,20.37,20.37,20.03,20.07,244655,0
+GLRE.US,D,20161027,000000,20.06,20.16,19.96,19.99,52242,0
+GLRE.US,D,20161028,000000,20.02,20.23,19.83,19.89,52069,0
+GLRE.US,D,20161031,000000,19.95,20.15,19.85,19.9,67707,0
+GLRE.US,D,20161101,000000,19.95,20.3,19.95,20.15,76621,0
+GLRE.US,D,20161102,000000,20.15,20.25,19.85,20,79976,0
+GLRE.US,D,20161103,000000,19.9,20.3,19.25,19.75,106957,0
+GLRE.US,D,20161104,000000,19.65,20.25,19.65,19.95,77864,0
+GLRE.US,D,20161107,000000,20.25,20.45,19.975,20.4,93899,0
+GLRE.US,D,20161108,000000,20.4,20.45,20.25,20.4,71963,0
+GLRE.US,D,20161109,000000,20.35,21.45,19.9,21.4,176459,0
+GLRE.US,D,20161110,000000,21.5,22,21.5,21.9,376398,0
+GLRE.US,D,20161111,000000,21.9,22.95,21.8,22.7,290554,0
+GLRE.US,D,20161114,000000,22.85,22.9,22.2,22.6,182371,0
+GLRE.US,D,20161115,000000,22.3,23.05,22.25,22.85,121419,0
+GLRE.US,D,20161116,000000,22.85,22.95,21.95,22.7,187819,0
+GLRE.US,D,20161117,000000,22.8,23.3,22.6,22.7,123862,0
+GLRE.US,D,20161118,000000,22.65,23.19,22.45,23.15,101381,0
+GLRE.US,D,20161121,000000,23.3,23.3,22.825,23.05,73268,0
+GLRE.US,D,20161122,000000,23.2,23.2,22.575,22.75,147398,0
+GLRE.US,D,20161123,000000,22.7,22.85,22.6,22.65,89015,0
+GLRE.US,D,20161125,000000,22.6,22.6,22.425,22.55,45727,0
+GLRE.US,D,20161128,000000,22.5,22.6,22.35,22.45,169808,0
+GLRE.US,D,20161129,000000,22.6,22.6,22.4,22.6,105654,0
+GLRE.US,D,20161130,000000,22.6,22.8,22.45,22.75,163161,0
+GLRE.US,D,20161201,000000,22.85,22.85,22.45,22.5,170900,0
+GLRE.US,D,20161202,000000,22.45,22.5,21.85,21.9,112785,0
+GLRE.US,D,20161205,000000,22.1,22.35,21.905,22.2,154409,0
+GLRE.US,D,20161206,000000,22.25,22.85,22.25,22.75,273163,0
+GLRE.US,D,20161207,000000,22.85,23.175,22.7,23.15,204342,0
+GLRE.US,D,20161208,000000,23.1,23.8,23.1,23.6,174292,0
+GLRE.US,D,20161209,000000,23.6,23.75,23.325,23.45,153997,0
+GLRE.US,D,20161212,000000,23.55,23.8,23.5,23.65,110045,0
+GLRE.US,D,20161213,000000,23.6,23.85,23.5,23.6,118656,0
+GLRE.US,D,20161214,000000,23.45,23.7,23.45,23.55,63110,0
+GLRE.US,D,20161215,000000,23.6,23.7,23.35,23.6,131802,0
+GLRE.US,D,20161216,000000,23.6,23.95,23.6,23.65,199403,0
+GLRE.US,D,20161219,000000,23.55,24,23,23.7,181475,0
+GLRE.US,D,20161220,000000,23.8,24.1,23.7,23.8,152480,0
+GLRE.US,D,20161221,000000,23.9,24.05,23.8,23.95,96481,0
+GLRE.US,D,20161222,000000,24,24.05,23.8,23.95,103108,0
+GLRE.US,D,20161223,000000,23.95,24.1,23.75,23.95,60576,0
+GLRE.US,D,20161227,000000,23.85,23.95,23.6,23.65,102120,0
+GLRE.US,D,20161228,000000,23.75,23.75,23.15,23.15,74490,0
+GLRE.US,D,20161229,000000,23.15,23.4,23.05,23.125,109143,0
+GLRE.US,D,20161230,000000,23.2,23.25,22.775,22.8,110534,0
+GLRE.US,D,20170103,000000,22.95,23.35,22.92,23.3,222882,0
+GLRE.US,D,20170104,000000,23.25,24.1,23.25,23.95,170277,0
+GLRE.US,D,20170105,000000,23.9,23.9,23.3105,23.55,144069,0
+GLRE.US,D,20170106,000000,23.55,23.75,23.35,23.7,100327,0
+GLRE.US,D,20170109,000000,23.8,23.85,23.35,23.4,137085,0
+GLRE.US,D,20170110,000000,23.5,23.6,23.35,23.6,110589,0
+GLRE.US,D,20170111,000000,23.525,24,23.505,23.8,77369,0
+GLRE.US,D,20170112,000000,23.65,23.7,23.2,23.2,66176,0
+GLRE.US,D,20170113,000000,23.35,23.75,23.2,23.45,73808,0
+GLRE.US,D,20170117,000000,23.3,23.3,22.9,22.95,95392,0
+GLRE.US,D,20170118,000000,23.1,23.2,22.95,23.15,86829,0
+GLRE.US,D,20170119,000000,23.2,23.3,22.85,22.9,69584,0
+GLRE.US,D,20170120,000000,22.85,23.25,22.725,22.85,74219,0
+GLRE.US,D,20170123,000000,22.65,23.095,22.5,22.9,109622,0
+GLRE.US,D,20170124,000000,22.95,23.1,22.85,23.1,92842,0
+GLRE.US,D,20170125,000000,23.25,23.45,23.2,23.35,98707,0
+GLRE.US,D,20170126,000000,23.45,23.45,23.1,23.25,56948,0
+GLRE.US,D,20170127,000000,23.3,23.4,22.975,23.1,193828,0
+GLRE.US,D,20170130,000000,22.85,22.9,22.65,22.65,108883,0
+GLRE.US,D,20170131,000000,22.6,22.8,22.5499,22.6,198723,0
+GLRE.US,D,20170201,000000,22.65,22.95,22.65,22.8,212557,0
+GLRE.US,D,20170202,000000,22.6,22.9,22.55,22.65,140296,0
+GLRE.US,D,20170203,000000,22.75,22.8,22.65,22.75,115778,0
+GLRE.US,D,20170206,000000,22.7,23,22.45,22.6,75313,0
+GLRE.US,D,20170207,000000,22.55,22.7,22.45,22.45,76972,0
+GLRE.US,D,20170208,000000,22.3,22.603,22.25,22.5,82410,0
+GLRE.US,D,20170209,000000,22.55,22.85,22.35,22.75,126905,0
+GLRE.US,D,20170210,000000,22.75,23,22.7,22.95,117764,0
+GLRE.US,D,20170213,000000,23,23.175,22.4,22.65,169368,0
+GLRE.US,D,20170214,000000,22.55,23.1,22.5,23.05,202850,0
+GLRE.US,D,20170215,000000,22.9,23.25,22.75,23.2,83625,0
+GLRE.US,D,20170216,000000,23.15,23.4,23.0879,23.35,74456,0
+GLRE.US,D,20170217,000000,23.35,23.45,23.25,23.45,103734,0
+GLRE.US,D,20170221,000000,23.45,23.45,23.2702,23.4,94575,0
+GLRE.US,D,20170222,000000,23.35,23.4,23.05,23.3,89157,0
+GLRE.US,D,20170223,000000,22.8,23.45,22.55,23.35,162281,0
+GLRE.US,D,20170224,000000,23.1,23.295,22.625,22.7,196169,0
+GLRE.US,D,20170227,000000,22.8,23,22.45,22.6,244538,0
+GLRE.US,D,20170228,000000,22.6,22.65,22.05,22.3,183943,0
+GLRE.US,D,20170301,000000,22.6,22.975,22.45,22.65,259473,0
+GLRE.US,D,20170302,000000,22.6,23.4,22.35,22.4,109947,0
+GLRE.US,D,20170303,000000,22.25,22.6,22.25,22.5,93439,0
+GLRE.US,D,20170306,000000,22.35,22.45,22.05,22.05,69110,0
+GLRE.US,D,20170307,000000,22,22.1,21.85,21.95,89960,0
+GLRE.US,D,20170308,000000,22.1,22.125,21.6,21.7,62497,0
+GLRE.US,D,20170309,000000,21.75,22,21.575,21.65,84979,0
+GLRE.US,D,20170310,000000,21.8,21.9,21.5,21.6,169983,0
+GLRE.US,D,20170313,000000,21.5,21.8,21.4,21.7,261143,0
+GLRE.US,D,20170314,000000,21.55,21.75,21.4,21.65,60693,0
+GLRE.US,D,20170315,000000,21.6,22,21.6,21.9,102372,0
+GLRE.US,D,20170316,000000,22.05,22.3,21.61,22.1,88655,0
+GLRE.US,D,20170317,000000,21.95,22.1,21.725,22.1,194128,0
+GLRE.US,D,20170320,000000,22.05,22.25,21.8,22,90789,0
+GLRE.US,D,20170321,000000,22,22.1675,21.45,21.45,119422,0
+GLRE.US,D,20170322,000000,21.45,21.55,21.2,21.4,129184,0
+GLRE.US,D,20170323,000000,21.35,21.95,21.35,21.85,75260,0
+GLRE.US,D,20170324,000000,21.9,22,21.5,21.55,81942,0
+GLRE.US,D,20170327,000000,21.3,21.85,21.3,21.65,52876,0
+GLRE.US,D,20170328,000000,21.6,21.925,21.6,21.9,80430,0
+GLRE.US,D,20170329,000000,21.8,22.25,21.8,22.1,67869,0
+GLRE.US,D,20170330,000000,22,22.4,22,22.35,82778,0
+GLRE.US,D,20170331,000000,22.45,22.45,21.8,22.1,230023,0
+GLRE.US,D,20170403,000000,22.1,22.2,21.85,22.05,181279,0
+GLRE.US,D,20170404,000000,22.05,22.2,21.75,22,99782,0
+GLRE.US,D,20170405,000000,22.1,22.2,21.5,21.5,107201,0
+GLRE.US,D,20170406,000000,21.6,21.75,21.5,21.7,131957,0
+GLRE.US,D,20170407,000000,21.55,21.8,21.55,21.7,56647,0
+GLRE.US,D,20170410,000000,21.75,22,21.7,21.95,37124,0
+GLRE.US,D,20170411,000000,21.8,22.05,21.7,22,89339,0
+GLRE.US,D,20170412,000000,21.85,21.85,21.25,21.35,90093,0
+GLRE.US,D,20170413,000000,21.35,21.4,21.05,21.25,132351,0
+GLRE.US,D,20170417,000000,21.2,21.45,21.181,21.45,48194,0
+GLRE.US,D,20170418,000000,21.35,21.5,21.25,21.45,64663,0
+GLRE.US,D,20170419,000000,21.6,21.85,21.45,21.65,124847,0
+GLRE.US,D,20170420,000000,21.65,22.175,21.65,22.05,78302,0
+GLRE.US,D,20170421,000000,21.95,22.2,21.85,22,150711,0
+GLRE.US,D,20170424,000000,22.35,22.35,21.8,21.9,90103,0
+GLRE.US,D,20170425,000000,22.15,22.15,21.95,21.95,136477,0
+GLRE.US,D,20170426,000000,21.95,22.3,21.95,22.05,238730,0
+GLRE.US,D,20170427,000000,22.05,22.05,21.75,21.8,98153,0
+GLRE.US,D,20170428,000000,21.75,21.85,21.5,21.55,91541,0
+GLRE.US,D,20170501,000000,21.6,21.8,21.5,21.6,64356,0
+GLRE.US,D,20170502,000000,21.7,21.85,21.2,21.3,175592,0
+GLRE.US,D,20170503,000000,21.1,21.5,20.75,20.8,169861,0
+GLRE.US,D,20170504,000000,21,21,20.125,20.35,246246,0
+GLRE.US,D,20170505,000000,20.4,20.4,19.9,20.1,133193,0
+GLRE.US,D,20170508,000000,20,20.45,19.955,20.35,138458,0
+GLRE.US,D,20170509,000000,20.35,20.9,20.35,20.75,154395,0
+GLRE.US,D,20170510,000000,20.7,21.15,20.6,21,123397,0
+GLRE.US,D,20170511,000000,20.95,21.05,20.425,20.5,93841,0
+GLRE.US,D,20170512,000000,20.4,20.55,20.3,20.35,82886,0
+GLRE.US,D,20170515,000000,20.4,20.6,20.35,20.4,90698,0
+GLRE.US,D,20170516,000000,20.4,20.4,20.175,20.25,80285,0
+GLRE.US,D,20170517,000000,20,20.1,19.75,19.9,176119,0
+GLRE.US,D,20170518,000000,19.85,20,19.7,19.9,151270,0
+GLRE.US,D,20170519,000000,19.85,20,19.75,19.85,146358,0
+GLRE.US,D,20170522,000000,19.85,20.1,19.85,20.1,64873,0
+GLRE.US,D,20170523,000000,20.15,20.55,19.9,20.45,113437,0
+GLRE.US,D,20170524,000000,20.5,20.55,20.25,20.45,52323,0
+GLRE.US,D,20170525,000000,20.45,20.65,20.25,20.3,97384,0
+GLRE.US,D,20170526,000000,20.2,20.5,20.2,20.35,53916,0
+GLRE.US,D,20170530,000000,20.15,20.5,20.15,20.35,77065,0
+GLRE.US,D,20170531,000000,20.35,20.7,20.1,20.6,108572,0
+GLRE.US,D,20170601,000000,20.6,20.75,20.3,20.35,223606,0
+GLRE.US,D,20170602,000000,20.35,20.9,20.3,20.45,124243,0
+GLRE.US,D,20170605,000000,20.45,20.45,20.2,20.3,77193,0
+GLRE.US,D,20170606,000000,20.1,20.2,19.9,19.9,71528,0
+GLRE.US,D,20170607,000000,19.95,20.375,19.9,20.25,121629,0
+GLRE.US,D,20170608,000000,20.3,20.45,20.0864,20.25,71065,0
+GLRE.US,D,20170609,000000,20.3,20.575,20.2,20.4,104541,0
+GLRE.US,D,20170612,000000,20.45,21,20.35,20.5,98532,0
+GLRE.US,D,20170613,000000,20.5,20.6,20.3,20.4,55716,0
+GLRE.US,D,20170614,000000,20.45,20.45,20,20.4,73791,0
+GLRE.US,D,20170615,000000,20.15,20.6,20.15,20.45,54771,0
+GLRE.US,D,20170616,000000,20.3,20.6,20.2,20.6,179705,0
+GLRE.US,D,20170619,000000,20.6,20.725,20.35,20.6,100525,0
+GLRE.US,D,20170620,000000,20.45,20.7,20.4202,20.5,158240,0
+GLRE.US,D,20170621,000000,20.55,20.725,20.55,20.55,70196,0
+GLRE.US,D,20170622,000000,20.6,20.75,20.15,20.55,84865,0
+GLRE.US,D,20170623,000000,20.6,20.7,20.25,20.55,159845,0
+GLRE.US,D,20170626,000000,20.55,20.85,20.4,20.55,90842,0
+GLRE.US,D,20170627,000000,20.6,20.8,20.35,20.575,91416,0
+GLRE.US,D,20170628,000000,20.65,20.9,20.65,20.85,64678,0
+GLRE.US,D,20170629,000000,20.85,21,20.45,20.8,86676,0
+GLRE.US,D,20170630,000000,20.9,21,20.55,20.9,143729,0
+GLRE.US,D,20170703,000000,20.95,21.45,20.95,21.45,127085,0
+GLRE.US,D,20170705,000000,21.35,21.4,21,21.2,63549,0
+GLRE.US,D,20170706,000000,21.15,21.4,21,21.05,79010,0
+GLRE.US,D,20170707,000000,21.15,21.2,20.75,21.1,64725,0
+GLRE.US,D,20170710,000000,20.95,21.3,20.95,20.95,47016,0
+GLRE.US,D,20170711,000000,21.05,21.05,20.7,20.9,94691,0
+GLRE.US,D,20170712,000000,20.9,21.1,20.75,20.95,132772,0
+GLRE.US,D,20170713,000000,20.9,21.25,20.9,21.15,96660,0
+GLRE.US,D,20170714,000000,21.05,21.25,20.95,21.05,102785,0
+GLRE.US,D,20170717,000000,21,21.15,20.85,21,307523,0
+GLRE.US,D,20170718,000000,20.9,21.2,20.85,21.05,70899,0
+GLRE.US,D,20170719,000000,21.05,21.3,20.95,21.05,140103,0
+GLRE.US,D,20170720,000000,21,21.3,21,21.2,96833,0
+GLRE.US,D,20170721,000000,21.25,21.3,21,21.2,81306,0
+GLRE.US,D,20170724,000000,21.1,21.2,20.925,21.1,149484,0
+GLRE.US,D,20170725,000000,21.2,21.3,21.05,21.05,96745,0
+GLRE.US,D,20170726,000000,21.05,21.2,20.8,20.95,72134,0
+GLRE.US,D,20170727,000000,20.95,21.3,20.85,21,122166,0
+GLRE.US,D,20170728,000000,20.95,21.3,20.95,21.2,127906,0
+GLRE.US,D,20170731,000000,21.2,21.4,20.95,21.4,159589,0
+GLRE.US,D,20170801,000000,21.3,22.8,21.3,22.6,313985,0
+GLRE.US,D,20170802,000000,22.55,23.1,22.55,22.65,296460,0
+GLRE.US,D,20170803,000000,22.65,22.85,22.6,22.7,254381,0
+GLRE.US,D,20170804,000000,22.75,22.875,22.7,22.75,208216,0
+GLRE.US,D,20170807,000000,22.75,22.85,22.7,22.75,207445,0
+GLRE.US,D,20170808,000000,22.75,22.85,22.65,22.75,167181,0
+GLRE.US,D,20170809,000000,22.65,23.1,22.5,23.05,606012,0
+GLRE.US,D,20170810,000000,23,23.15,22.9,22.9,175730,0
+GLRE.US,D,20170811,000000,23,23.1,22.7,22.8,184909,0
+GLRE.US,D,20170814,000000,22.85,22.95,22.6,22.75,108936,0
+GLRE.US,D,20170815,000000,22.7,22.95,22.7,22.75,141501,0
+GLRE.US,D,20170816,000000,22.75,22.85,22.65,22.7,66787,0
+GLRE.US,D,20170817,000000,22.55,22.7,22.3,22.3,105952,0
+GLRE.US,D,20170818,000000,22.15,22.3,21.95,22.2,151596,0
+GLRE.US,D,20170821,000000,22.1,22.2,22.05,22.1,64920,0
+GLRE.US,D,20170822,000000,22.1,22.15,21.95,22.1,66427,0
+GLRE.US,D,20170823,000000,22.05,22.15,21.85,22.05,108570,0
+GLRE.US,D,20170824,000000,22.15,22.15,21.95,22.1,104759,0
+GLRE.US,D,20170825,000000,22.05,22.175,22,22,55139,0
+GLRE.US,D,20170828,000000,22,22.05,21.7,22,129582,0
+GLRE.US,D,20170829,000000,21.9,22.1,21.8,22,92635,0
+GLRE.US,D,20170830,000000,21.95,22.1,21.9,22,124593,0
+GLRE.US,D,20170831,000000,22.1,22.4,21.95,22.25,82179,0
+GLRE.US,D,20170901,000000,22.3,22.3,21.9,22.05,131837,0
+GLRE.US,D,20170905,000000,22.05,22.05,21.15,21.2,118061,0
+GLRE.US,D,20170906,000000,21.25,21.3,20.9666,21.1,132876,0
+GLRE.US,D,20170907,000000,21.15,21.15,19.95,20,222087,0
+GLRE.US,D,20170908,000000,20,20.2843,19.75,20,465632,0
+GLRE.US,D,20170911,000000,20.3,21,20.3,20.85,217011,0
+GLRE.US,D,20170912,000000,20.8,21.025,20.725,20.95,75049,0
+GLRE.US,D,20170913,000000,20.8,21.075,20.75,21.05,117991,0
+GLRE.US,D,20170914,000000,21.05,21.1,20.8,20.95,91925,0
+GLRE.US,D,20170915,000000,21,21.4,20.9,21.2,252785,0
+GLRE.US,D,20170918,000000,21.25,21.35,21,21.1,105169,0
+GLRE.US,D,20170919,000000,21.15,21.25,20.75,20.8,92318,0
+GLRE.US,D,20170920,000000,20.75,20.95,20.75,20.8,99944,0
+GLRE.US,D,20170921,000000,20.8,21.15,20.8,20.9,127938,0
+GLRE.US,D,20170922,000000,20.75,21.15,20.75,21.05,96713,0
+GLRE.US,D,20170925,000000,21.05,21.45,20.9,21.35,128005,0
+GLRE.US,D,20170926,000000,21.4,21.6,21.1,21.4,119710,0
+GLRE.US,D,20170927,000000,21.65,21.85,21.4,21.5,127412,0
+GLRE.US,D,20170928,000000,21.6,21.8,21.5,21.7,120964,0
+GLRE.US,D,20170929,000000,21.75,21.85,21.55,21.65,88752,0
+GLRE.US,D,20171002,000000,21.8,22.6,21.8,22.6,194720,0
+GLRE.US,D,20171003,000000,22.4,22.55,22.15,22.4,139492,0
+GLRE.US,D,20171004,000000,22.35,22.5,22.2,22.45,145906,0
+GLRE.US,D,20171005,000000,22.45,22.6,22.35,22.4,69328,0
+GLRE.US,D,20171006,000000,22.35,22.5,22.15,22.3,79439,0
+GLRE.US,D,20171009,000000,22.35,22.45,22,22.05,68228,0
+GLRE.US,D,20171010,000000,22,22.15,21.8,22.15,111575,0
+GLRE.US,D,20171011,000000,22,22.25,21.95,22.2,74650,0
+GLRE.US,D,20171012,000000,22.3,22.4,22.05,22.25,82199,0
+GLRE.US,D,20171013,000000,22.2,22.55,22.2,22.4,64277,0
+GLRE.US,D,20171016,000000,22.3,22.55,22.3,22.5,55606,0
+GLRE.US,D,20171017,000000,22.6,22.6,22.35,22.5,73313,0
+GLRE.US,D,20171018,000000,22.56,22.725,22.5,22.65,58484,0
+GLRE.US,D,20171019,000000,22.65,22.95,22.65,22.75,115237,0
+GLRE.US,D,20171020,000000,23,23,22.8,22.9,77658,0
+GLRE.US,D,20171023,000000,22.8,22.85,22.46,22.75,84658,0
+GLRE.US,D,20171024,000000,22.8,22.825,22.51,22.55,77413,0
+GLRE.US,D,20171025,000000,22.55,22.65,22.35,22.5,52799,0
+GLRE.US,D,20171026,000000,22.6,22.7,22.35,22.6,138262,0
+GLRE.US,D,20171027,000000,22.55,22.75,22.4,22.6,86912,0
+GLRE.US,D,20171030,000000,22.55,22.6,22.25,22.4,111418,0
+GLRE.US,D,20171031,000000,22.5,22.5,21.95,22.05,137572,0
+GLRE.US,D,20171101,000000,22.1,22.35,21.8,21.95,193407,0
+GLRE.US,D,20171102,000000,22,22.2,21.6,21.9,118695,0
+GLRE.US,D,20171103,000000,21.9,22,21.75,21.9,74957,0
+GLRE.US,D,20171106,000000,21.75,22.1,21.75,22.1,114670,0
+GLRE.US,D,20171107,000000,22.1,22.3,21.7,21.75,78175,0
+GLRE.US,D,20171108,000000,21.55,21.55,21.15,21.3,129960,0
+GLRE.US,D,20171109,000000,21.15,21.4,21.1,21.3,114441,0
+GLRE.US,D,20171110,000000,21.1,21.65,21.1,21.3,57783,0
+GLRE.US,D,20171113,000000,21.3,21.85,21.1,21.65,130173,0
+GLRE.US,D,20171114,000000,21.5,21.6,21.35,21.55,70910,0
+GLRE.US,D,20171115,000000,21.45,21.75,21.3,21.675,93409,0
+GLRE.US,D,20171116,000000,21.65,21.9,21.65,21.7,67565,0
+GLRE.US,D,20171117,000000,21.55,21.7,21.5,21.65,60117,0
+GLRE.US,D,20171120,000000,21.65,21.8,21.45,21.8,60088,0
+GLRE.US,D,20171121,000000,21.8,21.9,21.625,21.7,122031,0
+GLRE.US,D,20171122,000000,21.65,21.8,21.525,21.55,66943,0
+GLRE.US,D,20171124,000000,21.7,21.7,21.4,21.65,27215,0
+GLRE.US,D,20171127,000000,21.7,21.85,21.45,21.75,97620,0
+GLRE.US,D,20171128,000000,21.7,22.25,21.6,22.2,106033,0
+GLRE.US,D,20171129,000000,22.25,22.75,22.15,22.55,99434,0
+GLRE.US,D,20171130,000000,22.7,22.7,22.1,22.15,110161,0
+GLRE.US,D,20171201,000000,22.05,22.25,21.6,22.2,164515,0
+GLRE.US,D,20171204,000000,22.45,22.7,22.2,22.4,116623,0
+GLRE.US,D,20171205,000000,22.45,22.45,21.95,21.95,169101,0
+GLRE.US,D,20171206,000000,21.95,21.95,21,21,130609,0
+GLRE.US,D,20171207,000000,21,21.1,20.8,21.05,125772,0
+GLRE.US,D,20171208,000000,21.1,21.1,20.75,20.9,72108,0
+GLRE.US,D,20171211,000000,20.85,21.15,20.5,21.05,118205,0
+GLRE.US,D,20171212,000000,21.15,21.2,20.85,20.9,75435,0
+GLRE.US,D,20171213,000000,20.85,20.85,20.2,20.25,134893,0
+GLRE.US,D,20171214,000000,20.35,20.35,19.9,20.25,170928,0
+GLRE.US,D,20171215,000000,20.25,21.275,20.25,21.2,246850,0
+GLRE.US,D,20171218,000000,21.25,21.45,20.75,21,95072,0
+GLRE.US,D,20171219,000000,21,21.125,20.7,20.8,143877,0
+GLRE.US,D,20171220,000000,20.85,21.05,20.75,20.8,102426,0
+GLRE.US,D,20171221,000000,20.75,20.9,20.75,20.8,97178,0
+GLRE.US,D,20171222,000000,20.65,20.75,20.35,20.6,90584,0
+GLRE.US,D,20171226,000000,20.65,20.75,20.26,20.35,81360,0
+GLRE.US,D,20171227,000000,20.45,20.55,20.25,20.55,203603,0
+GLRE.US,D,20171228,000000,20.5,20.65,20.25,20.4,106581,0
+GLRE.US,D,20171229,000000,20.3,20.5,20.05,20.1,147765,0
+GLRE.US,D,20180102,000000,20.3,20.7,20.2,20.45,173598,0
+GLRE.US,D,20180103,000000,20.5,21.1,20.5,21.05,124068,0
+GLRE.US,D,20180104,000000,21.15,21.35,20.7,21.275,159764,0
+GLRE.US,D,20180105,000000,21.25,21.275,20.95,21.25,103144,0
+GLRE.US,D,20180108,000000,21.3,21.35,20.95,21.3,137242,0
+GLRE.US,D,20180109,000000,21.25,21.4,20.4,20.5,147548,0
+GLRE.US,D,20180110,000000,20.5,20.55,20.2,20.45,157382,0
+GLRE.US,D,20180111,000000,20.4,20.875,20.4,20.7,119133,0
+GLRE.US,D,20180112,000000,20.7,20.7,20.25,20.55,124869,0
+GLRE.US,D,20180116,000000,20.5,20.7,20.3,20.325,152705,0
+GLRE.US,D,20180117,000000,20.45,20.55,20.4,20.45,59115,0
+GLRE.US,D,20180118,000000,20.45,21,20.35,20.8,101289,0
+GLRE.US,D,20180119,000000,20.8,21.2,20.75,21,67460,0
+GLRE.US,D,20180122,000000,21.05,21.3,21.05,21.15,116055,0
+GLRE.US,D,20180123,000000,21.05,21.3,21,21.3,68760,0
+GLRE.US,D,20180124,000000,21.45,21.45,20.9,20.9,71791,0
+GLRE.US,D,20180125,000000,21.05,21.05,20.8,21.05,74323,0
+GLRE.US,D,20180126,000000,21.15,21.15,20.625,20.75,92095,0
+GLRE.US,D,20180129,000000,20.7,20.9,20.6,20.7,90300,0
+GLRE.US,D,20180130,000000,20.6,20.75,20.25,20.4,78078,0
+GLRE.US,D,20180131,000000,20.45,20.55,20.2,20.25,87149,0
+GLRE.US,D,20180201,000000,20,20,19.25,19.5,230099,0
+GLRE.US,D,20180202,000000,19.5,19.65,19.3,19.35,279322,0
+GLRE.US,D,20180205,000000,19.25,19.325,18.85,18.85,257493,0
+GLRE.US,D,20180206,000000,18.7,18.95,18.5,18.525,297862,0
+GLRE.US,D,20180207,000000,18.55,18.8,18.4,18.475,288305,0
+GLRE.US,D,20180208,000000,18.55,18.8,18.2,18.25,158712,0
+GLRE.US,D,20180209,000000,18.3,18.4,17.85,18,300029,0
+GLRE.US,D,20180212,000000,18,18.25,17.6,17.7,201050,0
+GLRE.US,D,20180213,000000,17.65,17.8,17.46,17.7,113714,0
+GLRE.US,D,20180214,000000,17.65,17.7,17.4,17.5,375595,0
+GLRE.US,D,20180215,000000,17.6,17.75,17.4,17.55,175590,0
+GLRE.US,D,20180216,000000,17.55,18.15,17.55,18,131646,0
+GLRE.US,D,20180220,000000,18.1,18.1,17.5,17.6,153830,0
+GLRE.US,D,20180221,000000,17.5,17.5,16.55,16.8,815856,0
+GLRE.US,D,20180222,000000,16.9,17,16.4,16.5,345939,0
+GLRE.US,D,20180223,000000,16.45,16.6,16,16.575,683279,0
+GLRE.US,D,20180226,000000,16.75,17.35,16.75,17,306167,0
+GLRE.US,D,20180227,000000,17,17.2,16.75,16.85,234702,0
+GLRE.US,D,20180228,000000,16.95,17,16.4,16.4,242190,0
+GLRE.US,D,20180301,000000,16.4,16.55,16.05,16.15,276121,0
+GLRE.US,D,20180302,000000,16.05,16.5,16.05,16.35,466073,0
+GLRE.US,D,20180305,000000,16.4,16.775,16.3,16.4,464723,0
+GLRE.US,D,20180306,000000,16.5,16.65,16.25,16.3,287596,0
+GLRE.US,D,20180307,000000,16.3,16.5,16.15,16.3,326913,0
+GLRE.US,D,20180308,000000,16.5,16.5,16.15,16.25,284203,0
+GLRE.US,D,20180309,000000,16.3,16.5,16.25,16.45,407138,0
+GLRE.US,D,20180312,000000,16.55,16.55,16.25,16.3,398165,0
+GLRE.US,D,20180313,000000,16.25,16.35,16,16.1,270642,0
+GLRE.US,D,20180314,000000,16.15,16.15,15.85,15.9,347110,0
+GLRE.US,D,20180315,000000,16.15,16.3,15.8,15.85,249752,0
+GLRE.US,D,20180316,000000,15.85,16,15.75,15.85,526584,0
+GLRE.US,D,20180319,000000,15.95,16,15.75,15.8,366538,0
+GLRE.US,D,20180320,000000,15.8,15.95,15.6,15.65,236779,0
+GLRE.US,D,20180321,000000,15.6,16,15.55,15.75,274108,0
+GLRE.US,D,20180322,000000,15.75,15.95,15.45,15.55,655409,0
+GLRE.US,D,20180323,000000,15.6,15.9,15.3,15.4,425156,0
+GLRE.US,D,20180326,000000,15.5,15.9,15.15,15.45,405159,0
+GLRE.US,D,20180327,000000,15.45,15.65,15.1,15.3,237705,0
+GLRE.US,D,20180328,000000,15.25,15.75,15.1,15.7,657361,0
+GLRE.US,D,20180329,000000,15.75,16.2,15.75,16.05,680664,0
+GLRE.US,D,20180402,000000,15.95,15.95,15.25,15.45,410837,0
+GLRE.US,D,20180403,000000,15.5,15.75,15.4,15.65,218245,0
+GLRE.US,D,20180404,000000,15.55,15.75,15.5,15.65,221003,0
+GLRE.US,D,20180405,000000,15.75,15.75,15.45,15.55,404940,0
+GLRE.US,D,20180406,000000,15.5,15.75,15.35,15.45,226629,0
+GLRE.US,D,20180409,000000,15.4,15.7,15,15.5,300097,0
+GLRE.US,D,20180410,000000,15.65,15.75,15.4,15.5,312144,0
+GLRE.US,D,20180411,000000,15.65,15.675,15.45,15.65,161124,0
+GLRE.US,D,20180412,000000,15.7,15.9,15.5,15.55,138679,0
+GLRE.US,D,20180413,000000,15.6,15.65,15.45,15.55,161482,0
+GLRE.US,D,20180416,000000,15.55,15.8,15.305,15.65,217516,0
+GLRE.US,D,20180417,000000,15.75,15.75,15.475,15.5,134634,0
+GLRE.US,D,20180418,000000,15.5,15.95,15.5,15.7,275444,0
+GLRE.US,D,20180419,000000,15.7,15.875,15.6,15.75,176088,0
+GLRE.US,D,20180420,000000,15.65,15.85,15.5,15.75,169402,0
+GLRE.US,D,20180423,000000,15.8,15.85,15.705,15.75,140650,0
+GLRE.US,D,20180424,000000,15.75,15.8,15.45,15.5,362488,0
+GLRE.US,D,20180425,000000,15.45,15.675,15.4,15.55,251546,0
+GLRE.US,D,20180426,000000,15.6,15.6,15.35,15.45,190122,0
+GLRE.US,D,20180427,000000,15.45,15.75,15.35,15.55,138261,0
+GLRE.US,D,20180430,000000,15.6,15.6,15.355,15.5,162871,0
+GLRE.US,D,20180501,000000,15.6,15.7,15.1,15.55,313546,0
+GLRE.US,D,20180502,000000,15.5,15.5,15.2,15.35,493219,0
+GLRE.US,D,20180503,000000,15.25,15.35,15,15.25,388888,0
+GLRE.US,D,20180504,000000,15.2,15.675,15.15,15.6,364438,0
+GLRE.US,D,20180507,000000,15.6,15.7,15.475,15.7,352829,0
+GLRE.US,D,20180508,000000,15.6,15.7,15.45,15.55,264168,0
+GLRE.US,D,20180509,000000,15.55,15.65,15.4,15.4,366112,0
+GLRE.US,D,20180510,000000,15.5,15.55,15.35,15.4,186543,0
+GLRE.US,D,20180511,000000,15.4,15.65,15.4,15.575,304404,0
+GLRE.US,D,20180514,000000,15.6,15.6,15.1,15.15,416751,0
+GLRE.US,D,20180515,000000,15.1,15.5,15.1,15.3,201052,0
+GLRE.US,D,20180516,000000,15.35,15.4,15.15,15.15,238376,0
+GLRE.US,D,20180517,000000,15.2,15.45,15.15,15.275,149612,0
+GLRE.US,D,20180518,000000,15.3,15.3,15.1,15.2,274538,0
+GLRE.US,D,20180521,000000,15.25,15.55,15.25,15.45,155204,0
+GLRE.US,D,20180522,000000,15.55,15.65,15.4,15.4,168404,0
+GLRE.US,D,20180523,000000,15.5,15.55,15.3,15.35,138662,0
+GLRE.US,D,20180524,000000,15.35,15.45,15.25,15.25,171242,0
+GLRE.US,D,20180525,000000,15.15,15.225,15,15.1,257185,0
+GLRE.US,D,20180529,000000,15.1,15.15,14.3,14.35,565365,0
+GLRE.US,D,20180530,000000,14.4,14.45,14.1,14.35,432887,0
+GLRE.US,D,20180531,000000,14.35,14.5,14.25,14.3,391689,0
+GLRE.US,D,20180601,000000,14.5,14.9,14.475,14.7,319082,0
+GLRE.US,D,20180604,000000,14.7,15.3,14.7,15.05,601811,0
+GLRE.US,D,20180605,000000,15.1,15.5,15.05,15.4,393531,0
+GLRE.US,D,20180606,000000,15.4,15.7,15.325,15.65,402238,0
+GLRE.US,D,20180607,000000,15.7,16.15,15.6,16.1,591259,0
+GLRE.US,D,20180608,000000,16.1,16.2,15.675,15.7,169076,0
+GLRE.US,D,20180611,000000,15.65,15.725,15.06,15.2,305866,0
+GLRE.US,D,20180612,000000,15.25,15.25,15.05,15.1,185197,0
+GLRE.US,D,20180613,000000,15.2,15.3,14.7,14.8,260424,0
+GLRE.US,D,20180614,000000,14.7,14.85,14.575,14.75,154830,0
+GLRE.US,D,20180615,000000,14.8,14.875,14.65,14.7,204226,0
+GLRE.US,D,20180618,000000,14.75,14.85,14.6,14.85,205101,0
+GLRE.US,D,20180619,000000,14.8,15,14.75,14.8,244257,0
+GLRE.US,D,20180620,000000,14.8,15.05,14.7,14.75,201828,0
+GLRE.US,D,20180621,000000,14.65,14.8,14.25,14.25,272176,0
+GLRE.US,D,20180622,000000,14.4,15,14.1,14.55,625234,0
+GLRE.US,D,20180625,000000,14.55,14.9,14.4,14.8,157922,0
+GLRE.US,D,20180626,000000,14.85,14.9,14.575,14.65,205432,0
+GLRE.US,D,20180627,000000,14.65,14.65,14.05,14.15,249308,0
+GLRE.US,D,20180628,000000,14.2,14.3,14,14.2,252746,0
+GLRE.US,D,20180629,000000,14.25,14.3,14.14,14.2,150015,0
+GLRE.US,D,20180702,000000,13.95,14,13.64,13.9,679257,0
+GLRE.US,D,20180703,000000,13.9,14,13.7,13.7,191200,0
+GLRE.US,D,20180705,000000,13.7,13.75,13.55,13.7,664513,0
+GLRE.US,D,20180706,000000,13.75,13.9,13.7,13.8,223207,0
+GLRE.US,D,20180709,000000,13.75,14.15,13.7427,14.1,224876,0
+GLRE.US,D,20180710,000000,14.2,14.4,14.1,14.15,395569,0
+GLRE.US,D,20180711,000000,14.15,14.35,14,14.05,178836,0
+GLRE.US,D,20180712,000000,14.1,14.1,13.75,13.8,215486,0
+GLRE.US,D,20180713,000000,13.8,13.9,13.7,13.9,115956,0
+GLRE.US,D,20180716,000000,13.9,14.05,13.8,14.025,218837,0
+GLRE.US,D,20180717,000000,14.05,14.15,13.95,14,224771,0
+GLRE.US,D,20180718,000000,14,14.3,14,14.2,235149,0
+GLRE.US,D,20180719,000000,14.2,14.35,14.1,14.15,204167,0
+GLRE.US,D,20180720,000000,14.05,14.125,13.8,14,217490,0
+GLRE.US,D,20180723,000000,13.95,14.05,13.725,13.9,278239,0
+GLRE.US,D,20180724,000000,13.95,14.3,13.9,14.1,120074,0
+GLRE.US,D,20180725,000000,14.05,14.2,13.75,13.95,180357,0
+GLRE.US,D,20180726,000000,13.9,14.45,13.9,14.2,156505,0
+GLRE.US,D,20180727,000000,14.25,14.35,13.9,13.9,139442,0
+GLRE.US,D,20180730,000000,13.9,14.25,13.85,14.1,255215,0
+GLRE.US,D,20180731,000000,14.2,14.7,14.2,14.6,275861,0
+GLRE.US,D,20180801,000000,14.7,15.45,14.46,15.3,374913,0
+GLRE.US,D,20180802,000000,14.85,15.25,13.7,13.75,1423498,0
+GLRE.US,D,20180803,000000,13.85,13.875,13.35,13.7,920071,0
+GLRE.US,D,20180806,000000,13.85,13.875,13.7,13.75,347545,0
+GLRE.US,D,20180807,000000,13.75,13.85,13.15,13.35,1015367,0
+GLRE.US,D,20180808,000000,13.4,13.55,13.2,13.35,219966,0
+GLRE.US,D,20180809,000000,13.35,13.525,13.05,13.25,333888,0
+GLRE.US,D,20180810,000000,13.2,13.5,12.75,12.9,356905,0
+GLRE.US,D,20180813,000000,12.85,13.05,12.6,12.85,224129,0
+GLRE.US,D,20180814,000000,12.85,13.175,12.7,13.1,727520,0
+GLRE.US,D,20180815,000000,13.05,13.1,12.85,13.05,377287,0
+GLRE.US,D,20180816,000000,13.05,13.15,12.925,13.1,293195,0
+GLRE.US,D,20180817,000000,13.05,13.4,13.05,13.15,307668,0
+GLRE.US,D,20180820,000000,13.25,13.55,13.16,13.35,209724,0
+GLRE.US,D,20180821,000000,13.3,13.35,13.0861,13.2,143690,0
+GLRE.US,D,20180822,000000,13.25,13.5,13.15,13.25,473057,0
+GLRE.US,D,20180823,000000,13.25,13.45,12.7752,12.85,221944,0
+GLRE.US,D,20180824,000000,12.95,13.1,12.825,12.9,302286,0
+GLRE.US,D,20180827,000000,12.9,13.125,12.85,13,175993,0
+GLRE.US,D,20180828,000000,13,13.25,12.95,13,138570,0
+GLRE.US,D,20180829,000000,13.05,13.425,12.975,13.3,302786,0
+GLRE.US,D,20180830,000000,13.35,13.35,13,13.1,142227,0
+GLRE.US,D,20180831,000000,13.1,13.25,12.85,12.85,138751,0
+GLRE.US,D,20180904,000000,12.85,12.85,12,12.25,876529,0
+GLRE.US,D,20180905,000000,12.3,12.7,12.15,12.2,386887,0
+GLRE.US,D,20180906,000000,12.3,12.3,11.75,11.85,289018,0
+GLRE.US,D,20180907,000000,11.8,12.15,11.8,12.1,274447,0
+GLRE.US,D,20180910,000000,12,12.05,11.75,11.8,135778,0
+GLRE.US,D,20180911,000000,11.85,11.95,11.25,11.75,640012,0
+GLRE.US,D,20180912,000000,11.8,11.95,11.55,11.95,286396,0
+GLRE.US,D,20180913,000000,11.9,12.2,11.8,12.05,256731,0
+GLRE.US,D,20180914,000000,12.05,12.3,12.05,12.2,131636,0
+GLRE.US,D,20180917,000000,12.2,12.5,12.15,12.45,212898,0
+GLRE.US,D,20180918,000000,12.4,12.6,12.05,12.05,203687,0
+GLRE.US,D,20180919,000000,12.1,12.55,12,12.35,270058,0
+GLRE.US,D,20180920,000000,12.4,12.85,12.4,12.8,279192,0
+GLRE.US,D,20180921,000000,12.75,12.8,12.45,12.65,442549,0
+GLRE.US,D,20180924,000000,12.75,12.85,12.4,12.5,140430,0
+GLRE.US,D,20180925,000000,12.5,12.95,12.35,12.55,145860,0
+GLRE.US,D,20180926,000000,12.5,12.8,12.475,12.5,115077,0
+GLRE.US,D,20180927,000000,12.55,12.75,12.4,12.4,219076,0
+GLRE.US,D,20180928,000000,12.45,12.6,12.3,12.4,191011,0
+GLRE.US,D,20181001,000000,12.4,12.41,12.1,12.19,220282,0
+GLRE.US,D,20181002,000000,12.26,12.49,12.07,12.19,215418,0
+GLRE.US,D,20181003,000000,12.25,12.54,12.11,12.46,140225,0
+GLRE.US,D,20181004,000000,12.41,12.63,12.4,12.43,112170,0
+GLRE.US,D,20181005,000000,12.43,12.445,12.09,12.12,208095,0
+GLRE.US,D,20181008,000000,12.22,12.82,12.1,12.77,206135,0
+GLRE.US,D,20181009,000000,12.72,12.86,12.61,12.66,201544,0
+GLRE.US,D,20181010,000000,12.61,13.23,12.61,12.8,286176,0
+GLRE.US,D,20181011,000000,12.81,13.1,12.55,13,422476,0
+GLRE.US,D,20181012,000000,13.14,13.14,12.02,12.31,362579,0
+GLRE.US,D,20181015,000000,12.35,12.4218,12.07,12.1,196450,0
+GLRE.US,D,20181016,000000,12.14,12.14,11.74,11.81,321739,0
+GLRE.US,D,20181017,000000,11.81,12.18,11.53,12.06,210638,0
+GLRE.US,D,20181018,000000,12,12.09,11.62,11.76,291882,0
+GLRE.US,D,20181019,000000,11.72,12.05,11.68,12.04,196500,0
+GLRE.US,D,20181022,000000,12.04,12.1169,11.64,11.88,114808,0
+GLRE.US,D,20181023,000000,11.88,11.88,11.33,11.39,251607,0
+GLRE.US,D,20181024,000000,11.37,11.5,11.08,11.14,216538,0
+GLRE.US,D,20181025,000000,11.17,11.55,11.17,11.43,238441,0
+GLRE.US,D,20181026,000000,11.37,11.58,11.22,11.51,211217,0
+GLRE.US,D,20181029,000000,11.57,11.85,11.36,11.46,198724,0
+GLRE.US,D,20181030,000000,11.45,11.72,11.4,11.63,148931,0
+GLRE.US,D,20181031,000000,11.74,11.86,11.53,11.59,249288,0
+GLRE.US,D,20181101,000000,11.65,12.07,11.62,11.9,258989,0
+GLRE.US,D,20181102,000000,11.9,12.18,11.65,11.78,226738,0
+GLRE.US,D,20181105,000000,11.76,12.09,11.57,11.68,190998,0
+GLRE.US,D,20181106,000000,12.27,12.27,11.0249,11.39,372710,0
+GLRE.US,D,20181107,000000,11.41,11.5499,11.05,11.4,332420,0
+GLRE.US,D,20181108,000000,11.11,11.815,11.11,11.66,286662,0
+GLRE.US,D,20181109,000000,11.62,11.82,11.23,11.29,221919,0
+GLRE.US,D,20181112,000000,11.24,11.31,10.77,10.81,443310,0
+GLRE.US,D,20181113,000000,10.75,10.9,10.6,10.68,411946,0
+GLRE.US,D,20181114,000000,10.8,10.98,10.38,10.6,238527,0
+GLRE.US,D,20181115,000000,10.6,10.68,10.44,10.63,203238,0
+GLRE.US,D,20181116,000000,10.62,10.69,10.43,10.54,200690,0
+GLRE.US,D,20181119,000000,10.5,10.8,10.39,10.75,195553,0
+GLRE.US,D,20181120,000000,10.51,11.08,10.51,11.08,371180,0
+GLRE.US,D,20181121,000000,10.88,11.65,10.87,11.33,234672,0
+GLRE.US,D,20181123,000000,11.35,11.35,11.11,11.14,91519,0
+GLRE.US,D,20181126,000000,11.2,11.32,10.95,11.14,175541,0
+GLRE.US,D,20181127,000000,11.11,11.11,10.65,10.78,323790,0
+GLRE.US,D,20181128,000000,10.8,10.94,10.6,10.91,172271,0
+GLRE.US,D,20181129,000000,10.83,10.93,10.62,10.68,162210,0
+GLRE.US,D,20181130,000000,10.67,10.68,10.37,10.59,376150,0
+GLRE.US,D,20181203,000000,10.67,10.69,10.39,10.55,235481,0
+GLRE.US,D,20181204,000000,10.37,10.69,10.03,10.06,316185,0
+GLRE.US,D,20181206,000000,10.03,10.22,9.76,10.19,1329493,0
+GLRE.US,D,20181207,000000,10.05,10.47,10.05,10.16,237798,0
+GLRE.US,D,20181210,000000,10.17,10.21,9.78,9.97,216680,0
+GLRE.US,D,20181211,000000,10.1,10.2415,9.83,9.93,173955,0
+GLRE.US,D,20181212,000000,10.02,10.1,9.82,9.83,162917,0
+GLRE.US,D,20181213,000000,9.84,9.84,9.4052,9.45,337302,0
+GLRE.US,D,20181214,000000,9.44,9.64,9.34,9.37,160559,0
+GLRE.US,D,20181217,000000,9.38,9.7099,9.195,9.22,346804,0
+GLRE.US,D,20181218,000000,9.3,9.32,8.95,8.99,297713,0
+GLRE.US,D,20181219,000000,9.01,9.09,8.78,8.88,275734,0
+GLRE.US,D,20181220,000000,8.84,9.14,8.63,8.78,375648,0
+GLRE.US,D,20181221,000000,8.77,9.12,8.77,8.83,665254,0
+GLRE.US,D,20181224,000000,8.83,8.95,8.68,8.79,207285,0
+GLRE.US,D,20181226,000000,8.83,8.98,8.61,8.9,354370,0
+GLRE.US,D,20181227,000000,8.48,8.78,8.36,8.7,509258,0
+GLRE.US,D,20181228,000000,8.7,8.925,8.67,8.68,377266,0
+GLRE.US,D,20181231,000000,8.68,8.867,8.5,8.62,433608,0
+GLRE.US,D,20190102,000000,8.58,9.66,8.5,9.64,521010,0
+GLRE.US,D,20190103,000000,9.57,9.89,9.29,9.58,284474,0
+GLRE.US,D,20190104,000000,9.66,9.82,9.51,9.61,164457,0
+GLRE.US,D,20190107,000000,9.5,9.68,9.31,9.5,146889,0
+GLRE.US,D,20190108,000000,9.55,9.78,9.44,9.6,189319,0
+GLRE.US,D,20190109,000000,9.64,9.8,9.49,9.51,173383,0
+GLRE.US,D,20190110,000000,9.51,9.765,9.37,9.63,156753,0
+GLRE.US,D,20190111,000000,9.57,9.98,9.57,9.85,245548,0
+GLRE.US,D,20190114,000000,9.83,9.92,9.59,9.73,158648,0
+GLRE.US,D,20190115,000000,9.72,9.7947,9.58,9.7,110178,0
+GLRE.US,D,20190116,000000,9.7,9.86,9.67,9.69,165847,0
+GLRE.US,D,20190117,000000,9.62,10.01,9.59,9.99,990860,0
+GLRE.US,D,20190118,000000,10.01,10.25,10.01,10.18,290608,0
+GLRE.US,D,20190122,000000,10.06,10.26,9.72,9.82,301781,0
+GLRE.US,D,20190123,000000,9.83,10.15,9.83,9.97,245244,0
+GLRE.US,D,20190124,000000,9.93,10.08,9.91,10.05,133551,0
+GLRE.US,D,20190125,000000,10.11,10.385,10.07,10.18,172029,0
+GLRE.US,D,20190128,000000,10.13,10.295,9.91,10.2,149601,0
+GLRE.US,D,20190129,000000,10.24,10.32,10.07,10.08,109785,0
+GLRE.US,D,20190130,000000,10.08,10.42,10,10.4,206383,0
+GLRE.US,D,20190131,000000,10.23,10.39,10.14,10.37,284483,0
+GLRE.US,D,20190201,000000,10.51,11.22,10.51,10.72,312153,0
+GLRE.US,D,20190204,000000,10.83,10.83,10.59,10.76,108115,0
+GLRE.US,D,20190205,000000,10.89,10.89,10.71,10.8,146306,0
+GLRE.US,D,20190206,000000,10.79,10.91,10.67,10.88,212535,0
+GLRE.US,D,20190207,000000,10.87,10.97,10.75,10.91,122578,0
+GLRE.US,D,20190208,000000,10.81,10.91,10.69,10.84,105023,0
+GLRE.US,D,20190211,000000,10.87,11.05,10.74,11.04,122668,0
+GLRE.US,D,20190212,000000,11.04,11.12,10.92,11.01,168660,0
+GLRE.US,D,20190213,000000,11.09,11.45,11.09,11.36,159440,0
+GLRE.US,D,20190214,000000,11.25,11.45,11.18,11.25,148933,0
+GLRE.US,D,20190215,000000,11.3,11.59,11.19,11.38,193090,0
+GLRE.US,D,20190219,000000,11.4,11.46,11.22,11.46,163474,0
+GLRE.US,D,20190220,000000,11.47,11.8,11.42,11.7,293505,0
+GLRE.US,D,20190221,000000,11.68,11.75,11.57,11.59,180930,0
+GLRE.US,D,20190222,000000,11.66,11.69,11.56,11.62,116245,0
+GLRE.US,D,20190225,000000,11.65,11.77,11.56,11.6,72600,0
+GLRE.US,D,20190226,000000,11.61,11.78,11.58,11.68,101196,0
+GLRE.US,D,20190227,000000,11.63,11.785,11.33,11.54,199867,0
+GLRE.US,D,20190228,000000,10.63,11.52,10.57,11.19,275031,0
+GLRE.US,D,20190301,000000,11.25,11.515,10.89,11.42,171160,0
+GLRE.US,D,20190304,000000,11.42,11.43,11.17,11.26,112044,0
+GLRE.US,D,20190305,000000,11.29,11.43,11.02,11.29,132869,0
+GLRE.US,D,20190306,000000,11.25,11.39,10.9,11.05,248098,0
+GLRE.US,D,20190307,000000,11.03,11.03,10.67,10.7,104913,0
+GLRE.US,D,20190308,000000,10.63,10.72,10.55,10.63,75145,0
+GLRE.US,D,20190311,000000,10.69,10.9,10.6,10.84,119915,0
+GLRE.US,D,20190312,000000,10.88,11.04,10.78,10.97,90714,0
+GLRE.US,D,20190313,000000,11.04,11.04,10.8,10.91,145012,0
+GLRE.US,D,20190314,000000,10.89,11.02,10.79,10.84,87341,0
+GLRE.US,D,20190315,000000,10.83,10.98,10.82,10.94,217258,0
+GLRE.US,D,20190318,000000,10.95,11.2,10.95,11.18,149922,0
+GLRE.US,D,20190319,000000,11.23,11.23,11.02,11.22,232511,0
+GLRE.US,D,20190320,000000,11.16,11.16,10.82,10.94,174690,0
+GLRE.US,D,20190321,000000,10.89,11.06,10.7,10.86,96849,0
+GLRE.US,D,20190322,000000,10.8,10.83,10.58,10.64,124046,0
+GLRE.US,D,20190325,000000,10.64,10.93,10.5703,10.92,182150,0
+GLRE.US,D,20190326,000000,11.01,11.19,10.93,11.1,77962,0
+GLRE.US,D,20190327,000000,11.1,11.15,10.92,11.05,121002,0
+GLRE.US,D,20190328,000000,11.04,11.25,11,11.21,88999,0
+GLRE.US,D,20190329,000000,10.91,11.16,10.78,10.87,394820,0
+GLRE.US,D,20190401,000000,10.96,11.17,10.78,11.02,129276,0
+GLRE.US,D,20190402,000000,11.03,11.16,10.97,11.03,128480,0
+GLRE.US,D,20190403,000000,11.05,11.18,10.85,10.94,90609,0
+GLRE.US,D,20190404,000000,11.02,11.23,10.866,11.14,107244,0
+GLRE.US,D,20190405,000000,11.17,11.2,11.02,11.14,107067,0
+GLRE.US,D,20190408,000000,11.05,11.21,10.98,11.21,163569,0
+GLRE.US,D,20190409,000000,11.12,11.12,10.8,10.82,86741,0
+GLRE.US,D,20190410,000000,10.83,10.88,10.77,10.88,59514,0
+GLRE.US,D,20190411,000000,10.87,11.05,10.77,10.88,92141,0
+GLRE.US,D,20190412,000000,10.96,11.1,10.89,10.93,106542,0
+GLRE.US,D,20190415,000000,10.94,11.04,10.82,10.94,105790,0
+GLRE.US,D,20190416,000000,11.03,11.07,10.92,11.04,104024,0
+GLRE.US,D,20190417,000000,11.06,11.21,10.98,11.04,97044,0
+GLRE.US,D,20190418,000000,11.02,11.105,10.82,10.86,101044,0
+GLRE.US,D,20190422,000000,10.81,10.87,10.61,10.83,84816,0
+GLRE.US,D,20190423,000000,10.86,11,10.75,10.98,68345,0
+GLRE.US,D,20190424,000000,10.99,11.17,10.84,11.11,118554,0
+GLRE.US,D,20190425,000000,11.11,11.11,10.84,10.98,95995,0
+GLRE.US,D,20190426,000000,10.99,11.97,10.94,11.96,412374,0
+GLRE.US,D,20190429,000000,11.97,12.6,11.95,12.37,257050,0
+GLRE.US,D,20190430,000000,12.34,12.34,11.94,11.98,99592,0
+GLRE.US,D,20190501,000000,12,12.22,11.93,11.95,90883,0
+GLRE.US,D,20190502,000000,11.95,12.025,11.76,11.78,73089,0
+GLRE.US,D,20190503,000000,11.63,12.17,11.63,12.02,81986,0
+GLRE.US,D,20190506,000000,11.81,12.35,11.81,12.35,84289,0
+GLRE.US,D,20190507,000000,12,12,10.535,10.66,305130,0
+GLRE.US,D,20190508,000000,10.53,10.83,10.31,10.38,247348,0
+GLRE.US,D,20190509,000000,10.33,10.8212,10.27,10.64,98808,0
+GLRE.US,D,20190510,000000,10.6,10.68,10.2,10.39,103813,0
+GLRE.US,D,20190513,000000,10.25,10.49,10.02,10.35,263478,0
+GLRE.US,D,20190514,000000,10.35,10.49,10.26,10.28,87545,0
+GLRE.US,D,20190515,000000,10.21,10.69,10.21,10.56,69715,0
+GLRE.US,D,20190516,000000,10.55,10.61,10.2,10.25,106492,0
+GLRE.US,D,20190517,000000,10.15,10.65,10.13,10.48,170069,0
+GLRE.US,D,20190520,000000,10.42,10.46,9.88,9.95,230386,0
+GLRE.US,D,20190521,000000,9.96,10.63,9.95,10.54,927227,0
+GLRE.US,D,20190522,000000,10.54,10.89,10.465,10.72,564685,0
+GLRE.US,D,20190523,000000,10.64,10.64,10.27,10.5,83162,0
+GLRE.US,D,20190524,000000,10.5,10.55,10.31,10.48,337109,0
+GLRE.US,D,20190528,000000,10.57,10.59,10.285,10.33,208545,0
+GLRE.US,D,20190529,000000,10.28,10.41,10.18,10.38,353287,0
+GLRE.US,D,20190530,000000,10.45,10.45,9.97,10.07,85890,0
+GLRE.US,D,20190531,000000,9.96,10.16,9.89,10.15,115966,0
+GLRE.US,D,20190603,000000,10.19,10.1972,10.02,10.15,208143,0
+GLRE.US,D,20190604,000000,10.27,10.42,10.17,10.25,193737,0
+GLRE.US,D,20190605,000000,10.25,10.25,9.82,9.94,252525,0
+GLRE.US,D,20190606,000000,9.89,9.89,9.37,9.47,156521,0
+GLRE.US,D,20190607,000000,9.46,9.505,9.21,9.22,73033,0
+GLRE.US,D,20190610,000000,9.24,9.3297,8.93,9.07,252774,0
+GLRE.US,D,20190611,000000,9.11,9.15,8.9,8.92,211373,0
+GLRE.US,D,20190612,000000,8.92,8.98,8.7,8.71,200653,0
+GLRE.US,D,20190613,000000,8.78,8.89,8.34,8.68,243682,0
+GLRE.US,D,20190614,000000,8.73,8.995,8.55,8.84,204917,0
+GLRE.US,D,20190617,000000,8.85,8.9625,8.58,8.6,168460,0
+GLRE.US,D,20190618,000000,8.63,8.84,8.53,8.8,472296,0
+GLRE.US,D,20190619,000000,8.77,8.82,8.7,8.72,142104,0
+GLRE.US,D,20190620,000000,8.73,8.805,8.7,8.76,490252,0
+GLRE.US,D,20190621,000000,8.72,8.795,8.59,8.6,143035,0
+GLRE.US,D,20190624,000000,8.6,8.74,8.48,8.52,161372,0
+GLRE.US,D,20190625,000000,8.54,8.62,8.36,8.38,154380,0
+GLRE.US,D,20190626,000000,8.39,8.58,8.32,8.32,192147,0
+GLRE.US,D,20190627,000000,8.33,8.49,8.24,8.46,439131,0
+GLRE.US,D,20190628,000000,8.49,8.65,8.4179,8.49,278182,0
+GLRE.US,D,20190701,000000,8.56,8.56,8.29,8.4,169302,0
+GLRE.US,D,20190702,000000,8.37,8.55,8.37,8.52,240890,0
+GLRE.US,D,20190703,000000,8.52,8.65,8.41,8.52,74994,0
+GLRE.US,D,20190705,000000,8.62,8.62,8.38,8.52,442419,0
+GLRE.US,D,20190708,000000,8.51,8.64,8.45,8.57,320316,0
+GLRE.US,D,20190709,000000,8.52,8.75,8.5,8.75,168130,0
+GLRE.US,D,20190710,000000,8.79,8.79,8.59,8.66,100624,0
+GLRE.US,D,20190711,000000,8.71,8.72,8.46,8.6,220531,0
+GLRE.US,D,20190712,000000,8.61,8.64,8.37,8.55,182562,0
+GLRE.US,D,20190715,000000,8.56,8.73,8.45,8.7,240135,0
+GLRE.US,D,20190716,000000,8.68,8.8299,8.66,8.73,114709,0
+GLRE.US,D,20190717,000000,8.69,8.75,8.5,8.58,135881,0
+GLRE.US,D,20190718,000000,8.58,8.64,8.43,8.48,153680,0
+GLRE.US,D,20190719,000000,8.43,8.61,8.3906,8.49,66113,0
+GLRE.US,D,20190722,000000,8.5,8.54,8.395,8.48,96497,0
+GLRE.US,D,20190723,000000,8.48,8.52,8.34,8.48,154786,0
+GLRE.US,D,20190724,000000,8.49,8.5,8.3,8.44,278219,0
+GLRE.US,D,20190725,000000,8.49,8.63,8.32,8.58,278285,0
+GLRE.US,D,20190726,000000,8.59,8.75,8.38,8.53,114153,0
+GLRE.US,D,20190729,000000,8.59,8.68,8.4045,8.47,100445,0
+GLRE.US,D,20190730,000000,8.43,8.68,8.41,8.58,147609,0
+GLRE.US,D,20190731,000000,8.5,8.63,8.32,8.35,223850,0
+GLRE.US,D,20190801,000000,8.32,8.43,8.3,8.3,190787,0
+GLRE.US,D,20190802,000000,8.27,8.31,8.14,8.24,152287,0
+GLRE.US,D,20190805,000000,8.13,8.25,8.03,8.14,229893,0
+GLRE.US,D,20190806,000000,8.75,10.56,8.63,10.02,679002,0
+GLRE.US,D,20190807,000000,9.75,9.95,9.4,9.63,185010,0
+GLRE.US,D,20190808,000000,9.63,9.75,9.48,9.63,128847,0
+GLRE.US,D,20190809,000000,9.66,9.66,9.45,9.53,100632,0
+GLRE.US,D,20190812,000000,9.49,9.725,9.42,9.52,132645,0
+GLRE.US,D,20190813,000000,9.5,9.82,9.4483,9.69,156119,0
+GLRE.US,D,20190814,000000,9.7,9.81,9.7,9.73,273301,0
+GLRE.US,D,20190815,000000,9.74,9.82,9.7,9.77,1078955,0
+GLRE.US,D,20190816,000000,9.77,9.84,9.7,9.73,111649,0
+GLRE.US,D,20190819,000000,9.89,10,9.62,9.8,196260,0
+GLRE.US,D,20190820,000000,9.77,9.86,9.68,9.69,497453,0
+GLRE.US,D,20190821,000000,9.69,9.82,9.5667,9.64,73423,0
+GLRE.US,D,20190822,000000,9.67,9.8,9.5,9.55,67208,0
+GLRE.US,D,20190823,000000,9.54,9.605,9.22,9.27,225968,0
+GLRE.US,D,20190826,000000,9.29,9.54,9.28,9.5,113763,0
+GLRE.US,D,20190827,000000,9.56,9.77,9.33,9.34,124509,0
+GLRE.US,D,20190828,000000,9.36,9.49,9.32,9.37,831254,0
+GLRE.US,D,20190829,000000,9.4,9.53,9.28,9.33,287166,0
+GLRE.US,D,20190830,000000,9.33,9.44,9.085,9.19,595808,0
+GLRE.US,D,20190903,000000,9.2,9.4,9.19,9.35,202403,0
+GLRE.US,D,20190904,000000,9.4,9.68,9.37,9.61,265021,0
+GLRE.US,D,20190905,000000,9.73,10.24,9.65,9.93,683401,0
+GLRE.US,D,20190906,000000,9.94,10.065,9.84,9.9,460816,0
+GLRE.US,D,20190909,000000,9.96,10.64,9.9413,10.64,282875,0
+GLRE.US,D,20190910,000000,10.64,10.71,10.44,10.7,191646,0
+GLRE.US,D,20190911,000000,10.69,10.75,10.6,10.75,168887,0
+GLRE.US,D,20190912,000000,10.75,10.77,10.56,10.71,165489,0
+GLRE.US,D,20190913,000000,10.65,10.75,10.45,10.69,148772,0
+GLRE.US,D,20190916,000000,10.68,10.75,10.4028,10.43,79975,0
+GLRE.US,D,20190917,000000,10.39,10.75,10.39,10.66,222174,0
+GLRE.US,D,20190918,000000,10.67,10.67,10.51,10.6,84235,0
+GLRE.US,D,20190919,000000,10.62,10.68,10.49,10.58,130956,0
+GLRE.US,D,20190920,000000,10.55,10.7468,10.54,10.58,919577,0
+GLRE.US,D,20190923,000000,10.54,10.78,10.495,10.705,207912,0
+GLRE.US,D,20190924,000000,10.72,10.72,10.49,10.6,158064,0
+GLRE.US,D,20190925,000000,10.55,10.75,10.52,10.61,109939,0
+GLRE.US,D,20190926,000000,10.62,10.62,10.37,10.42,67027,0
+GLRE.US,D,20190927,000000,10.41,10.56,10.35,10.5,137970,0
+GLRE.US,D,20190930,000000,10.56,10.6,10.47,10.5,857171,0
+GLRE.US,D,20191001,000000,10.55,10.63,10.39,10.43,455882,0
+GLRE.US,D,20191002,000000,10.36,10.55,10.25,10.54,857888,0
+GLRE.US,D,20191003,000000,10.45,10.61,10.08,10.39,829223,0
+GLRE.US,D,20191004,000000,10.39,10.4582,10.2,10.415,71446,0
+GLRE.US,D,20191007,000000,10.4,10.53,10.39,10.44,381296,0
+GLRE.US,D,20191008,000000,10.38,10.4,10.15,10.2,418357,0
+GLRE.US,D,20191009,000000,10.38,10.38,10.08,10.16,77087,0
+GLRE.US,D,20191010,000000,10.21,10.34,10.04,10.14,106808,0
+GLRE.US,D,20191011,000000,10.28,10.4,10.09,10.145,70026,0
+GLRE.US,D,20191014,000000,10.15,10.18,10.04,10.1,71019,0
+GLRE.US,D,20191015,000000,10.08,10.22,10.08,10.17,420484,0
+GLRE.US,D,20191016,000000,10.09,10.37,10.09,10.25,55236,0
+GLRE.US,D,20191017,000000,10.31,10.31,10.19,10.26,94362,0
+GLRE.US,D,20191018,000000,10.21,10.28,10.14,10.21,88374,0
+GLRE.US,D,20191021,000000,10.29,10.53,10.29,10.44,97806,0
+GLRE.US,D,20191022,000000,10.5,10.5,10.22,10.29,65735,0
+GLRE.US,D,20191023,000000,10.29,10.43,10.25,10.38,40720,0
+GLRE.US,D,20191024,000000,10.35,10.35,9.95,9.975,87438,0
+GLRE.US,D,20191025,000000,9.98,9.99,9.735,9.83,175411,0
+GLRE.US,D,20191028,000000,9.88,10.89,9.8014,10.77,980764,0
+GLRE.US,D,20191029,000000,10.78,10.82,10.55,10.66,126118,0
+GLRE.US,D,20191030,000000,10.59,10.88,10.52,10.86,129885,0
+GLRE.US,D,20191031,000000,10.76,10.85,10.57,10.8,105832,0
+GLRE.US,D,20191101,000000,10.8,10.88,10.7,10.86,102531,0
+GLRE.US,D,20191104,000000,10.9,11.26,10.79,10.965,154121,0
+GLRE.US,D,20191105,000000,10.97,11.07,10.7296,10.94,83486,0
+GLRE.US,D,20191106,000000,10.87,10.92,10.66,10.89,139469,0
+GLRE.US,D,20191107,000000,11.13,11.13,10.6796,10.79,111063,0
+GLRE.US,D,20191108,000000,10.76,10.85,10.47,10.83,90455,0
+GLRE.US,D,20191111,000000,10.72,10.81,10.66,10.715,79828,0
+GLRE.US,D,20191112,000000,10.68,10.77,10.54,10.7,102940,0
+GLRE.US,D,20191113,000000,10.59,10.74,10.55,10.59,86841,0
+GLRE.US,D,20191114,000000,10.61,10.68,10.405,10.43,401676,0
+GLRE.US,D,20191115,000000,10.49,10.49,10.25,10.35,65510,0
+GLRE.US,D,20191118,000000,10.46,10.46,10.21,10.33,95413,0
+GLRE.US,D,20191119,000000,10.4,10.405,10.13,10.24,113876,0
+GLRE.US,D,20191120,000000,10.15,10.37,9.96,10.05,675587,0
+GLRE.US,D,20191121,000000,10.04,10.325,9.91,10.27,399771,0
+GLRE.US,D,20191122,000000,10.32,10.36,9.99,10.285,132596,0
+GLRE.US,D,20191125,000000,10.26,10.6,10.25,10.48,90631,0
+GLRE.US,D,20191126,000000,10.43,10.56,10.27,10.285,106505,0
+GLRE.US,D,20191127,000000,10.35,10.47,10.29,10.35,60233,0
+GLRE.US,D,20191129,000000,10.33,10.58,10.33,10.44,39995,0
+GLRE.US,D,20191202,000000,10.41,10.42,10.21,10.38,321783,0
+GLRE.US,D,20191203,000000,10.28,10.3,10.05,10.22,380773,0
+GLRE.US,D,20191204,000000,10.22,10.305,10.0764,10.09,228390,0
+GLRE.US,D,20191205,000000,10.08,10.32,10.02,10.04,162810,0
+GLRE.US,D,20191206,000000,10.2,10.445,10.12,10.21,263852,0
+GLRE.US,D,20191209,000000,10.21,10.27,10.03,10.095,297633,0
+GLRE.US,D,20191210,000000,10.07,10.36,10,10.16,97364,0
+GLRE.US,D,20191211,000000,10.14,10.21,10.02,10.04,212795,0
+GLRE.US,D,20191212,000000,10.05,10.28,10.05,10.22,328328,0
+GLRE.US,D,20191213,000000,10.21,10.34,10.16,10.2,110809,0
+GLRE.US,D,20191216,000000,10.24,10.33,10.07,10.13,257614,0
+GLRE.US,D,20191217,000000,10.19,10.23,9.98,10.165,388290,0
+GLRE.US,D,20191218,000000,10.21,10.45,9.94,10.37,659826,0
+GLRE.US,D,20191219,000000,10.32,10.4,10.18,10.21,322478,0
+GLRE.US,D,20191220,000000,10.24,10.38,10.08,10.29,366524,0
+GLRE.US,D,20191223,000000,10.27,10.41,10.15,10.29,159947,0
+GLRE.US,D,20191224,000000,10.28,10.28,10.1,10.13,50911,0
+GLRE.US,D,20191226,000000,10.1,10.2,10.0321,10.11,123414,0
+GLRE.US,D,20191227,000000,10.13,10.2,9.96,10.06,148358,0
+GLRE.US,D,20191230,000000,10.01,10.14,9.97,10,126861,0
+GLRE.US,D,20191231,000000,10,10.14,9.91,10.11,256614,0
+GLRE.US,D,20200102,000000,10.18,10.18,9.77,9.95,187244,0
+GLRE.US,D,20200103,000000,9.82,9.99,9.66,9.9,131206,0
+GLRE.US,D,20200106,000000,9.8,9.98,9.75,9.82,106331,0
+GLRE.US,D,20200107,000000,9.85,9.89,9.78,9.84,139457,0
+GLRE.US,D,20200108,000000,9.84,9.92,9.7,9.8,936296,0
+GLRE.US,D,20200109,000000,9.83,9.92,9.8,9.81,134448,0
+GLRE.US,D,20200110,000000,9.8,9.83,9.64,9.69,1053265,0
+GLRE.US,D,20200113,000000,9.79,9.87,9.55,9.85,205432,0
+GLRE.US,D,20200114,000000,9.8,9.99,9.77,9.97,305220,0
+GLRE.US,D,20200115,000000,9.97,10.15,9.95,9.99,475397,0
+GLRE.US,D,20200116,000000,9.98,10.13,9.98,10.09,94140,0
+GLRE.US,D,20200117,000000,10.14,10.2,10.09,10.14,98696,0
+GLRE.US,D,20200121,000000,10.14,10.24,10.1,10.18,159007,0
+GLRE.US,D,20200122,000000,10.19,10.22,10.04,10.06,167637,0
+GLRE.US,D,20200123,000000,10.04,10.35,9.9,10.22,110447,0
+GLRE.US,D,20200124,000000,10.2,10.24,9.925,9.95,78813,0
+GLRE.US,D,20200127,000000,9.88,9.88,9.64,9.64,107452,0
+GLRE.US,D,20200128,000000,9.73,9.73,9.44,9.53,125664,0
+GLRE.US,D,20200129,000000,9.53,9.6,9.31,9.39,497165,0
+GLRE.US,D,20200130,000000,9.29,9.87,9.18,9.42,230072,0
+GLRE.US,D,20200131,000000,9.36,9.46,9.21,9.31,168736,0
+GLRE.US,D,20200203,000000,9.42,9.58,9.31,9.42,161302,0
+GLRE.US,D,20200204,000000,9.49,9.59,8.97,8.995,136313,0
+GLRE.US,D,20200205,000000,9.1,9.54,9.06,9.52,165499,0
+GLRE.US,D,20200206,000000,9.61,9.7,9.5,9.67,156225,0
+GLRE.US,D,20200207,000000,9.63,9.71,9.46,9.51,352469,0
+GLRE.US,D,20200210,000000,9.46,9.58,9.34,9.45,445108,0
+GLRE.US,D,20200211,000000,9.48,9.62,9.48,9.505,148147,0
+GLRE.US,D,20200212,000000,9.55,9.63,9.21,9.37,168361,0
+GLRE.US,D,20200213,000000,9.31,9.46,9.02,9.03,140257,0
+GLRE.US,D,20200214,000000,9.08,9.11,8.82,9.05,211899,0
+GLRE.US,D,20200218,000000,9.05,9.05,8.8,8.94,661025,0
+GLRE.US,D,20200219,000000,9.02,9.04,8.92,9.02,374178,0
+GLRE.US,D,20200220,000000,8.99,9.249,8.95,9.22,92347,0
+GLRE.US,D,20200221,000000,9.22,9.48,9.16,9.47,228153,0
+GLRE.US,D,20200224,000000,9.25,9.51,9.25,9.36,187597,0
+GLRE.US,D,20200225,000000,9.33,9.37,8.82,8.92,203880,0
+GLRE.US,D,20200226,000000,8.96,9.08,8.8,8.83,209968,0
+GLRE.US,D,20200227,000000,8.74,9.04,8.66,8.77,216393,0
+GLRE.US,D,20200228,000000,8.65,8.7,8.21,8.44,329260,0
+GLRE.US,D,20200302,000000,8.4,8.83,8.4,8.81,280104,0
+GLRE.US,D,20200303,000000,8.93,10.22,8.7821,9.41,765068,0
+GLRE.US,D,20200304,000000,9.47,9.6259,9.09,9.29,360301,0
+GLRE.US,D,20200305,000000,9.13,9.32,8.86,9.31,258771,0
+GLRE.US,D,20200306,000000,9.12,9.37,8.76,8.92,233747,0
+GLRE.US,D,20200309,000000,8.27,8.67,7.79,8.33,329744,0
+GLRE.US,D,20200310,000000,9.04,9.15,7.15,7.26,531470,0
+GLRE.US,D,20200311,000000,6.98,7.66,6.98,7.2,268721,0
+GLRE.US,D,20200312,000000,6.88,6.91,6.29,6.43,361169,0
+GLRE.US,D,20200313,000000,6.75,6.78,6.415,6.72,419364,0
+GLRE.US,D,20200316,000000,6.14,6.57,6.08,6.23,713942,0
+GLRE.US,D,20200317,000000,6.31,6.405,5.79,6.25,471799,0
+GLRE.US,D,20200318,000000,6.12,6.12,5,5.35,440868,0
+GLRE.US,D,20200319,000000,5.36,5.94,5.2,5.83,299302,0
+GLRE.US,D,20200320,000000,6,6.01,5.35,5.52,442373,0
+GLRE.US,D,20200323,000000,5.6,5.6,5.08,5.51,273824,0
+GLRE.US,D,20200324,000000,5.7,5.97,5.56,5.91,233809,0
+GLRE.US,D,20200325,000000,6.08,6.25,5.74,5.95,231448,0
+GLRE.US,D,20200326,000000,6,6.42,5.96,6.35,651065,0
+GLRE.US,D,20200327,000000,6.23,6.43,5.96,6.02,267937,0
+GLRE.US,D,20200330,000000,6.1,6.14,5.45,5.77,269409,0
+GLRE.US,D,20200331,000000,5.73,5.95,5.58,5.95,167154,0
+GLRE.US,D,20200401,000000,5.84,5.84,5.215,5.25,332711,0
+GLRE.US,D,20200402,000000,5.25,5.73,5.2,5.55,251622,0
+GLRE.US,D,20200403,000000,5.49,6.24,5.43,5.85,619641,0
+GLRE.US,D,20200406,000000,6.07,6.26,5.79,6.17,349672,0
+GLRE.US,D,20200407,000000,6.43,6.53,5.83,6.03,1091982,0
+GLRE.US,D,20200408,000000,6.15,6.28,5.99,6.26,396478,0
+GLRE.US,D,20200409,000000,6.39,6.56,6.08,6.42,732988,0
+GLRE.US,D,20200413,000000,6.35,6.65,6.17,6.44,401065,0
+GLRE.US,D,20200414,000000,6.6,6.6768,6.26,6.49,1103118,0
+GLRE.US,D,20200415,000000,6.24,6.55,6.22,6.26,409357,0
+GLRE.US,D,20200416,000000,6.26,6.55,6.24,6.46,353244,0
+GLRE.US,D,20200417,000000,6.66,6.74,6.46,6.53,222893,0
+GLRE.US,D,20200420,000000,6.38,6.54,6.34,6.39,211579,0
+GLRE.US,D,20200421,000000,6.26,6.42,6.23,6.28,421965,0
+GLRE.US,D,20200422,000000,6.41,6.49,6.0873,6.24,223598,0
+GLRE.US,D,20200423,000000,6.28,6.47,6.2,6.26,177252,0
+GLRE.US,D,20200424,000000,6.27,6.43,6.05,6.24,124980,0
+GLRE.US,D,20200427,000000,6.27,6.36,6.18,6.21,157996,0
+GLRE.US,D,20200428,000000,6.33,6.64,6.23,6.475,266664,0
+GLRE.US,D,20200429,000000,6.67,6.97,6.61,6.79,309079,0
+GLRE.US,D,20200430,000000,6.62,6.7,6.5,6.52,172989,0
+GLRE.US,D,20200501,000000,6.27,6.49,5.93,6.12,250265,0
+GLRE.US,D,20200504,000000,6.01,6.17,5.91,6.08,216097,0
+GLRE.US,D,20200505,000000,6.18,6.4,6.15,6.25,151077,0
+GLRE.US,D,20200506,000000,6.22,6.24,5.905,6.03,321102,0
+GLRE.US,D,20200507,000000,6.06,6.28,6.03,6.18,188287,0
+GLRE.US,D,20200508,000000,6.3,6.66,6.2,6.59,193215,0
+GLRE.US,D,20200511,000000,6.465,6.6,6.39,6.47,177291,0
+GLRE.US,D,20200512,000000,6.5,6.67,6.42,6.42,374290,0
+GLRE.US,D,20200513,000000,6.34,6.44,6.29,6.39,317407,0
+GLRE.US,D,20200514,000000,6.29,6.39,6.09,6.34,302499,0
+GLRE.US,D,20200515,000000,6.34,6.45,6.25,6.38,158486,0
+GLRE.US,D,20200518,000000,6.4,6.87,6.37,6.67,250022,0
+GLRE.US,D,20200519,000000,6.63,6.91,6.59,6.61,143098,0
+GLRE.US,D,20200520,000000,6.69,6.995,6.6,6.84,131828,0
+GLRE.US,D,20200521,000000,6.84,6.99,6.5,6.65,212753,0
+GLRE.US,D,20200522,000000,6.64,6.79,6.49,6.76,1582895,0
+GLRE.US,D,20200526,000000,7.01,7.36,6.88,7.135,521032,0
+GLRE.US,D,20200527,000000,7.66,7.66,7.35,7.505,319112,0
+GLRE.US,D,20200528,000000,7.52,7.58,6.93,6.95,185211,0
+GLRE.US,D,20200529,000000,6.47,7.4,6.42,7.24,563660,0
+GLRE.US,D,20200601,000000,7.23,7.23,6.51,6.6,439021,0
+GLRE.US,D,20200602,000000,6.62,6.945,6.62,6.75,221300,0
+GLRE.US,D,20200603,000000,6.85,7.14,6.79,7.06,309998,0
+GLRE.US,D,20200604,000000,7.01,7.36,7.01,7.345,197375,0
+GLRE.US,D,20200605,000000,7.59,7.67,7.39,7.54,316402,0
+GLRE.US,D,20200608,000000,7.61,7.88,7.46,7.73,278090,0
+GLRE.US,D,20200609,000000,7.62,7.62,7.26,7.28,766426,0
+GLRE.US,D,20200610,000000,7.2,7.2,6.83,6.9,252932,0
+GLRE.US,D,20200611,000000,6.7,6.81,6.34,6.575,432429,0
+GLRE.US,D,20200612,000000,6.8,6.88,6.43,6.77,333046,0
+GLRE.US,D,20200615,000000,6.47,6.68,6.37,6.62,329798,0
+GLRE.US,D,20200616,000000,6.85,6.98,6.685,6.86,172731,0
+GLRE.US,D,20200617,000000,6.76,6.87,6.51,6.535,366491,0
+GLRE.US,D,20200618,000000,6.46,6.66,6.37,6.57,394337,0
+GLRE.US,D,20200619,000000,6.47,6.775,6.3,6.71,841961,0
+GLRE.US,D,20200622,000000,6.66,6.765,6.51,6.74,388083,0
+GLRE.US,D,20200623,000000,6.86,6.975,6.73,6.76,643651,0
+GLRE.US,D,20200624,000000,6.68,6.72,6.31,6.33,196129,0
+GLRE.US,D,20200625,000000,6.31,6.52,6.23,6.43,176452,0
+GLRE.US,D,20200626,000000,6.38,6.57,6.21,6.25,644912,0
+GLRE.US,D,20200629,000000,6.34,6.6,6.3027,6.46,139197,0
+GLRE.US,D,20200630,000000,6.43,6.55,6.4,6.52,333988,0
+GLRE.US,D,20200701,000000,6.48,6.65,6.28,6.36,174379,0
+GLRE.US,D,20200702,000000,6.47,6.63,6.24,6.26,104946,0
+GLRE.US,D,20200706,000000,6.38,6.54,6.31,6.41,121824,0
+GLRE.US,D,20200707,000000,6.35,6.4722,6.18,6.18,175844,0
+GLRE.US,D,20200708,000000,6.19,6.37,6.15,6.34,170208,0
+GLRE.US,D,20200709,000000,6.31,6.33,6.06,6.175,196666,0
+GLRE.US,D,20200710,000000,6.17,6.47,6.15,6.45,104176,0
+GLRE.US,D,20200713,000000,6.53,6.6286,6.41,6.46,163291,0
+GLRE.US,D,20200714,000000,6.49,6.64,6.05,6.62,160599,0
+GLRE.US,D,20200715,000000,6.78,6.99,6.73,6.87,160561,0
+GLRE.US,D,20200716,000000,6.87,7.13,6.75,7.025,128800,0
+GLRE.US,D,20200717,000000,7.02,7.1,6.885,7.03,140857,0
+GLRE.US,D,20200720,000000,6.99,7.05,6.71,6.84,115353,0
+GLRE.US,D,20200721,000000,6.85,7.025,6.77,6.81,114964,0
+GLRE.US,D,20200722,000000,6.77,6.95,6.77,6.91,95414,0
+GLRE.US,D,20200723,000000,6.93,7.01,6.83,6.98,197727,0
+GLRE.US,D,20200724,000000,6.97,7.04,6.87,6.875,84500,0
+GLRE.US,D,20200727,000000,6.86,6.96,6.78,6.85,106239,0
+GLRE.US,D,20200728,000000,6.81,6.9325,6.735,6.78,96940,0
+GLRE.US,D,20200729,000000,6.82,6.93,6.7,6.89,84836,0
+GLRE.US,D,20200730,000000,6.76,6.82,6.64,6.7,63428,0
+GLRE.US,D,20200731,000000,6.63,6.73,6.38,6.46,102241,0
+GLRE.US,D,20200803,000000,6.45,6.61,6.42,6.52,166765,0
+GLRE.US,D,20200804,000000,6.53,6.67,6.43,6.65,149254,0
+GLRE.US,D,20200805,000000,6.71,6.98,6.67,6.91,134148,0
+GLRE.US,D,20200806,000000,7,7.81,6.94,6.96,187814,0
+GLRE.US,D,20200807,000000,6.99,7.34,6.9012,7.33,199724,0
+GLRE.US,D,20200810,000000,7.4,7.88,7.33,7.595,190055,0
+GLRE.US,D,20200811,000000,7.75,7.77,7.5,7.65,149499,0
+GLRE.US,D,20200812,000000,7.75,7.75,7.44,7.485,97599,0
+GLRE.US,D,20200813,000000,7.47,7.54,7.31,7.34,114675,0
+GLRE.US,D,20200814,000000,7.25,7.3398,7.18,7.27,57519,0
+GLRE.US,D,20200817,000000,7.31,7.31,7.15,7.16,75006,0
+GLRE.US,D,20200818,000000,7.19,7.19,6.92,6.94,450710,0
+GLRE.US,D,20200819,000000,6.96,7.25,6.96,7.06,81661,0
+GLRE.US,D,20200820,000000,6.97,7.16,6.9241,7.12,91619,0
+GLRE.US,D,20200821,000000,7.1,7.12,6.91,6.94,106786,0
+GLRE.US,D,20200824,000000,7.02,7.27,6.9,7.27,96303,0
+GLRE.US,D,20200825,000000,7.33,7.33,7.17,7.21,68000,0
+GLRE.US,D,20200826,000000,7.18,7.21,6.98,7.01,223046,0
+GLRE.US,D,20200827,000000,7.01,7.2598,7.01,7.24,159270,0
+GLRE.US,D,20200828,000000,7.33,7.34,7.18,7.32,130809,0
+GLRE.US,D,20200831,000000,7.27,7.34,7.17,7.27,167963,0
+GLRE.US,D,20200901,000000,7.22,7.31,7.13,7.27,126692,0
+GLRE.US,D,20200902,000000,7.23,7.45,7.23,7.38,123826,0
+GLRE.US,D,20200903,000000,7.38,7.6004,7.11,7.12,101855,0
+GLRE.US,D,20200904,000000,7.27,7.28,7.13,7.17,125204,0
+GLRE.US,D,20200908,000000,7.14,7.2,6.92,7.03,161765,0
+GLRE.US,D,20200909,000000,7.09,7.17,6.93,6.99,95556,0
+GLRE.US,D,20200910,000000,6.99,7.17,6.9,6.9,89330,0
+GLRE.US,D,20200911,000000,6.91,6.98,6.81,6.84,113059,0
+GLRE.US,D,20200914,000000,6.85,7.04,6.8,6.96,129827,0
+GLRE.US,D,20200915,000000,6.93,7.13,6.93,6.99,103110,0
+GLRE.US,D,20200916,000000,7,7,6.82,6.84,129753,0
+GLRE.US,D,20200917,000000,6.8,6.925,6.78,6.85,113248,0
+GLRE.US,D,20200918,000000,6.91,6.95,6.7,6.88,459051,0
+GLRE.US,D,20200921,000000,6.71,6.71,6.43,6.57,127661,0
+GLRE.US,D,20200922,000000,6.57,6.58,6.365,6.41,123979,0
+GLRE.US,D,20200923,000000,6.41,6.46,6.22,6.25,128733,0
+GLRE.US,D,20200924,000000,6.27,6.5,6.22,6.38,62647,0
+GLRE.US,D,20200925,000000,6.32,6.44,6.25,6.37,118428,0
+GLRE.US,D,20200928,000000,6.46,6.67,6.45,6.58,85620,0
+GLRE.US,D,20200929,000000,6.57,6.69,6.47,6.64,64879,0
+GLRE.US,D,20200930,000000,6.64,6.76,6.605,6.73,71977,0
+GLRE.US,D,20201001,000000,6.7,6.8,6.61,6.73,137921,0
+GLRE.US,D,20201002,000000,6.58,6.967,6.48,6.88,88510,0
+GLRE.US,D,20201005,000000,6.92,7.14,6.91,7.03,123686,0
+GLRE.US,D,20201006,000000,7.1,7.13,6.86,6.94,98921,0
+GLRE.US,D,20201007,000000,7,7.12,6.85,6.95,68272,0
+GLRE.US,D,20201008,000000,7.02,7.08,6.94,7.01,59594,0
+GLRE.US,D,20201009,000000,7.08,7.21,6.86,6.93,143114,0
+GLRE.US,D,20201012,000000,6.86,7.06,6.86,6.98,74383,0
+GLRE.US,D,20201013,000000,6.92,6.97,6.785,6.885,68149,0
+GLRE.US,D,20201014,000000,6.87,6.93,6.69,6.7,38989,0
+GLRE.US,D,20201015,000000,6.58,6.9,6.55,6.83,64453,0
+GLRE.US,D,20201016,000000,6.81,6.99,6.74,6.86,45421,0
+GLRE.US,D,20201019,000000,6.83,6.9,6.68,6.7,90161,0
+GLRE.US,D,20201020,000000,6.76,6.95,6.65,6.74,101443,0
+GLRE.US,D,20201021,000000,6.68,6.89,6.65,6.85,55814,0
+GLRE.US,D,20201022,000000,6.91,7.06,6.87,7,81420,0
+GLRE.US,D,20201023,000000,7.04,7.13,6.98,7.01,78756,0
+GLRE.US,D,20201026,000000,6.88,6.905,6.81,6.89,74043,0
+GLRE.US,D,20201027,000000,6.87,6.87,6.74,6.77,241575,0
+GLRE.US,D,20201028,000000,6.61,6.74,6.52,6.67,309982,0
+GLRE.US,D,20201029,000000,6.63,6.69,6.5487,6.62,94494,0
+GLRE.US,D,20201030,000000,6.62,6.82,6.6,6.75,145903,0
+GLRE.US,D,20201102,000000,6.86,7,6.75,7,101335,0
+GLRE.US,D,20201103,000000,7.05,7.19,6.87,7.1,240580,0
+GLRE.US,D,20201104,000000,6.96,7.07,6.83,7.02,70514,0
+GLRE.US,D,20201105,000000,7,7.2,6.97,7.135,140223,0
+GLRE.US,D,20201106,000000,7.16,7.41,7.1,7.36,152963,0
+GLRE.US,D,20201109,000000,8.01,8.055,7.61,7.96,680571,0
+GLRE.US,D,20201110,000000,7.97,8.36,7.97,8.26,1167451,0
+GLRE.US,D,20201111,000000,8.25,8.25,7.64,7.78,195664,0
+GLRE.US,D,20201112,000000,7.7,7.82,7.57,7.66,156315,0
+GLRE.US,D,20201113,000000,7.66,7.88,7.66,7.85,87023,0
+GLRE.US,D,20201116,000000,7.99,8.28,7.92,8.25,461317,0
+GLRE.US,D,20201117,000000,8.21,8.43,8.12,8.3,149900,0
+GLRE.US,D,20201118,000000,8.29,8.44,8.15,8.17,125255,0
+GLRE.US,D,20201119,000000,8.14,8.1831,7.86,7.97,142079,0
+GLRE.US,D,20201120,000000,7.91,7.99,7.81,7.92,135541,0
+GLRE.US,D,20201123,000000,7.95,8.1,7.86,7.98,281297,0
+GLRE.US,D,20201124,000000,8.08,8.46,8.08,8.28,448099,0
+GLRE.US,D,20201125,000000,8.23,8.28,8.06,8.19,234734,0
+GLRE.US,D,20201127,000000,8.16,8.24,8.06,8.23,78510,0
+GLRE.US,D,20201130,000000,8.16,8.18,7.68,7.71,605238,0
+GLRE.US,D,20201201,000000,7.84,8.05,7.84,7.895,454123,0
+GLRE.US,D,20201202,000000,7.88,8.03,7.86,7.935,430133,0
+GLRE.US,D,20201203,000000,7.94,7.98,7.72,7.76,203597,0
+GLRE.US,D,20201204,000000,7.9,8.02,7.76,7.95,262082,0
+GLRE.US,D,20201207,000000,7.9,7.98,7.81,7.88,142451,0
+GLRE.US,D,20201208,000000,7.81,7.95,7.77,7.89,438502,0
+GLRE.US,D,20201209,000000,7.91,7.95,7.84,7.9,272253,0
+GLRE.US,D,20201210,000000,7.83,7.995,7.8,7.97,1042025,0
+GLRE.US,D,20201211,000000,7.87,7.9699,7.72,7.75,324338,0
+GLRE.US,D,20201214,000000,7.8,7.98,7.68,7.75,150023,0
+GLRE.US,D,20201215,000000,7.78,7.87,7.58,7.85,265312,0
+GLRE.US,D,20201216,000000,7.85,7.95,7.6,7.6,369641,0
+GLRE.US,D,20201217,000000,7.65,7.71,7.45,7.57,436783,0
+GLRE.US,D,20201218,000000,7.61,7.75,7.32,7.42,494770,0
+GLRE.US,D,20201221,000000,7.39,7.39,7.15,7.16,314424,0
+GLRE.US,D,20201222,000000,7.19,7.24,7.05,7.07,249517,0
+GLRE.US,D,20201223,000000,7.11,7.24,7.09,7.21,199883,0
+GLRE.US,D,20201224,000000,7.25,7.3,7.08,7.16,70485,0
+GLRE.US,D,20201228,000000,7.21,7.38,7.18,7.2,166349,0
+GLRE.US,D,20201229,000000,7.19,7.3,7.05,7.22,152339,0
+GLRE.US,D,20201230,000000,7.35,7.42,7.15,7.35,219566,0
+GLRE.US,D,20201231,000000,7.33,7.33,7.23,7.31,116758,0
+GLRE.US,D,20210104,000000,7.31,7.52,7.31,7.47,822536,0
+GLRE.US,D,20210105,000000,7.49,7.59,7.44,7.54,335492,0
+GLRE.US,D,20210106,000000,7.71,8.17,7.68,8.1,459201,0
+GLRE.US,D,20210107,000000,8.2,8.2,7.95,8.03,94998,0
+GLRE.US,D,20210108,000000,8.08,8.12,7.8483,7.96,77209,0
+GLRE.US,D,20210111,000000,7.91,8.14,7.91,8.08,82177,0
+GLRE.US,D,20210112,000000,8.1,8.13,7.83,7.84,250554,0
+GLRE.US,D,20210113,000000,7.9,7.91,7.72,7.89,213044,0
+GLRE.US,D,20210114,000000,7.9,8.07,7.85,8.05,114718,0
+GLRE.US,D,20210115,000000,7.95,8.07,7.88,8.04,75586,0
+GLRE.US,D,20210119,000000,8.03,8.1,7.95,8.07,262909,0
+GLRE.US,D,20210120,000000,8.06,8.235,7.98,8.22,128703,0
+GLRE.US,D,20210121,000000,8.24,8.28,8.01,8.24,188070,0
+GLRE.US,D,20210122,000000,8.19,8.37,8.0438,8.22,183076,0
+GLRE.US,D,20210125,000000,8.18,8.39,8.08,8.19,245164,0
+GLRE.US,D,20210126,000000,8.18,8.3,8.0489,8.16,58467,0
+GLRE.US,D,20210127,000000,8.07,8.17,7.85,7.85,187985,0
+GLRE.US,D,20210128,000000,7.87,7.94,7.69,7.7,126252,0
+GLRE.US,D,20210129,000000,7.65,7.85,7.51,7.51,168019,0
+GLRE.US,D,20210201,000000,7.51,7.6,7.33,7.55,216718,0
+GLRE.US,D,20210202,000000,7.62,7.62,7.35,7.37,136537,0
+GLRE.US,D,20210203,000000,7.38,7.4999,7.33,7.49,80414,0
+GLRE.US,D,20210204,000000,7.53,7.7199,7.5,7.69,690286,0
+GLRE.US,D,20210205,000000,7.79,7.82,7.6601,7.8,67130,0
+GLRE.US,D,20210208,000000,7.86,7.929,7.8022,7.86,85904,0
+GLRE.US,D,20210209,000000,7.86,7.95,7.79,7.93,54216,0
+GLRE.US,D,20210210,000000,8,8,7.74,7.8,74577,0
+GLRE.US,D,20210211,000000,7.79,7.95,7.78,7.91,43647,0
+GLRE.US,D,20210212,000000,7.86,7.9,7.72,7.76,624367,0
+GLRE.US,D,20210216,000000,7.89,7.9073,7.67,7.86,79696,0
+GLRE.US,D,20210217,000000,7.81,8,7.7395,7.99,78743,0
+GLRE.US,D,20210218,000000,7.98,8.09,7.825,7.86,92871,0
+GLRE.US,D,20210219,000000,7.87,7.9207,7.7,7.9,58015,0
+GLRE.US,D,20210222,000000,7.84,7.92,7.59,7.87,68894,0
+GLRE.US,D,20210223,000000,7.92,8.08,7.64,8.01,104134,0
+GLRE.US,D,20210224,000000,8.05,8.37,8.05,8.18,102065,0
+GLRE.US,D,20210225,000000,8.3,8.3,7.87,7.91,87463,0
+GLRE.US,D,20210226,000000,7.91,7.98,7.76,7.79,80551,0
+GLRE.US,D,20210301,000000,7.91,8.11,7.9,8.02,78345,0
+GLRE.US,D,20210302,000000,8,8.1,7.83,7.91,55123,0
+GLRE.US,D,20210303,000000,8.09,8.3515,7.87,8.125,135258,0
+GLRE.US,D,20210304,000000,8.17,8.1991,7.91,8.06,96693,0
+GLRE.US,D,20210305,000000,8.11,8.25,8.02,8.185,111052,0
+GLRE.US,D,20210308,000000,8.16,8.52,8.16,8.5,150710,0
+GLRE.US,D,20210309,000000,8.51,8.61,8.3,8.38,223436,0
+GLRE.US,D,20210310,000000,8.5,8.76,8.25,8.59,303669,0
+GLRE.US,D,20210311,000000,8.85,9.34,8.81,9.06,778046,0
+GLRE.US,D,20210312,000000,9.12,9.28,8.8473,9.18,289490,0
+GLRE.US,D,20210315,000000,9.22,9.44,9.01,9.29,227892,0
+GLRE.US,D,20210316,000000,9.26,9.29,8.78,8.98,428593,0
+GLRE.US,D,20210317,000000,9.03,9.13,8.89,9.06,128099,0
+GLRE.US,D,20210318,000000,9.11,9.3003,9.02,9.07,146183,0
+GLRE.US,D,20210319,000000,9.15,9.15,8.8,9.04,275799,0
+GLRE.US,D,20210322,000000,8.93,8.99,8.7,8.85,141682,0
+GLRE.US,D,20210323,000000,8.76,8.79,8.55,8.68,129159,0
+GLRE.US,D,20210324,000000,8.75,8.99,8.62,8.63,242048,0
+GLRE.US,D,20210325,000000,8.58,8.85,8.45,8.76,86317,0
+GLRE.US,D,20210326,000000,8.82,8.94,8.65,8.76,1795337,0
+GLRE.US,D,20210329,000000,8.7,8.9,8.67,8.75,86509,0
+GLRE.US,D,20210330,000000,8.79,9.08,8.79,8.99,153454,0
+GLRE.US,D,20210331,000000,8.97,9.04,8.7,8.7,127051,0
+GLRE.US,D,20210401,000000,8.77,8.86,8.65,8.805,115021,0
+GLRE.US,D,20210405,000000,8.87,8.98,8.8,8.95,630589,0
+GLRE.US,D,20210406,000000,8.94,9.07,8.93,9.01,227176,0
+GLRE.US,D,20210407,000000,9.01,9.01,8.87,8.97,211568,0
+GLRE.US,D,20210408,000000,8.97,9.1362,8.89,9.07,67686,0
+GLRE.US,D,20210409,000000,9.11,9.18,8.94,9,65033,0
+GLRE.US,D,20210412,000000,9.05,9.14,8.975,9.1,74441,0
+GLRE.US,D,20210413,000000,9.1,9.11,8.92,9.02,116668,0
+GLRE.US,D,20210414,000000,9.02,9.15,9.01,9.04,38587,0
+GLRE.US,D,20210415,000000,9.12,9.12,8.96,9.03,56131,0
+GLRE.US,D,20210416,000000,9.13,9.13,8.9601,9.02,64521,0
+GLRE.US,D,20210419,000000,9.05,9.15,8.945,9.09,97456,0
+GLRE.US,D,20210420,000000,9.09,9.18,8.93,8.97,91839,0
+GLRE.US,D,20210421,000000,8.99,9.25,8.97,9.18,90197,0
+GLRE.US,D,20210422,000000,9.15,9.15,8.89,8.91,57092,0
+GLRE.US,D,20210423,000000,8.93,9.175,8.89,9.1,80721,0
+GLRE.US,D,20210426,000000,9.13,9.2,9.0001,9.1,111528,0
+GLRE.US,D,20210427,000000,9.08,9.15,8.99,9.01,104035,0
+GLRE.US,D,20210428,000000,9.01,9.03,8.94,8.95,40315,0
+GLRE.US,D,20210429,000000,9,9.05,8.885,9.01,72047,0
+GLRE.US,D,20210430,000000,9,9.31,9,9.23,185161,0
+GLRE.US,D,20210503,000000,9.2,9.55,9.2,9.31,169992,0
+GLRE.US,D,20210504,000000,9.25,9.35,9.01,9.26,1240036,0
+GLRE.US,D,20210505,000000,9.2,9.2,8.99,9.17,59783,0
+GLRE.US,D,20210506,000000,9.16,9.24,8.82,9.01,140436,0
+GLRE.US,D,20210507,000000,8.97,9.05,8.88,8.94,85138,0
+GLRE.US,D,20210510,000000,8.94,8.97,8.79,8.81,115447,0
+GLRE.US,D,20210511,000000,8.74,9.255,8.72,9.1,246309,0
+GLRE.US,D,20210512,000000,9.1,9.15,8.86,8.99,151229,0
+GLRE.US,D,20210513,000000,9.03,9.55,9.03,9.4,199273,0
+GLRE.US,D,20210514,000000,9.45,9.71,9.41,9.58,162251,0
+GLRE.US,D,20210517,000000,9.55,9.5924,9.35,9.49,109547,0
+GLRE.US,D,20210518,000000,9.47,9.5177,9.28,9.31,107308,0
+GLRE.US,D,20210519,000000,9.24,9.37,8.83,9.31,146215,0
+GLRE.US,D,20210520,000000,9.29,9.29,9.165,9.2,57943,0
+GLRE.US,D,20210521,000000,9.25,9.33,9.21,9.29,91472,0
+GLRE.US,D,20210524,000000,9.27,9.42,9.16,9.35,64256,0
+GLRE.US,D,20210525,000000,9.32,9.33,9.045,9.05,79864,0
+GLRE.US,D,20210526,000000,9.05,9.25,9.04,9.2,64453,0
+GLRE.US,D,20210527,000000,9.26,9.33,9.2018,9.21,849565,0
+GLRE.US,D,20210528,000000,9.23,9.32,9.14,9.25,75173,0
+GLRE.US,D,20210601,000000,9.3,9.41,9.2,9.31,86399,0
+GLRE.US,D,20210602,000000,9.33,9.33,9.11,9.16,67043,0
+GLRE.US,D,20210603,000000,9.19,9.33,9.11,9.29,133537,0
+GLRE.US,D,20210604,000000,9.34,9.495,9.3,9.33,106587,0
+GLRE.US,D,20210607,000000,9.39,9.39,9.24,9.34,52194,0
+GLRE.US,D,20210608,000000,9.3,9.37,9.2,9.35,51748,0
+GLRE.US,D,20210609,000000,9.34,9.34,9.17,9.3,86214,0
+GLRE.US,D,20210610,000000,9.34,9.39,9.18,9.19,246871,0
+GLRE.US,D,20210611,000000,9.25,9.39,9.24,9.3,66928,0
+GLRE.US,D,20210614,000000,9.32,9.32,9.21,9.24,60280,0
+GLRE.US,D,20210615,000000,9.24,9.525,9.23,9.47,96418,0
+GLRE.US,D,20210616,000000,9.47,9.6,9.38,9.38,167485,0
+GLRE.US,D,20210617,000000,9.42,9.51,9.28,9.47,115964,0
+GLRE.US,D,20210618,000000,9.35,9.43,9.09,9.13,264211,0
+GLRE.US,D,20210621,000000,9.14,9.28,9.14,9.22,85168,0
+GLRE.US,D,20210622,000000,9.17,9.265,9.13,9.2,92863,0
+GLRE.US,D,20210623,000000,9.18,9.255,9.16,9.17,105412,0
+GLRE.US,D,20210624,000000,9.17,9.38,9.15,9.37,137252,0
+GLRE.US,D,20210625,000000,9.38,9.59,9.2,9.23,407982,0
+GLRE.US,D,20210628,000000,9.21,9.295,8.9,8.97,164252,0
+GLRE.US,D,20210629,000000,9,9.09,8.93,9.02,101943,0
+GLRE.US,D,20210630,000000,8.98,9.23,8.96,9.13,92400,0
+GLRE.US,D,20210701,000000,9.1,9.135,8.97,9.13,150873,0
+GLRE.US,D,20210702,000000,9.11,9.18,9.06,9.1,800818,0
+GLRE.US,D,20210706,000000,9.05,9.0527,8.93,8.98,99284,0
+GLRE.US,D,20210707,000000,8.93,9.12,8.9,9.05,139745,0
+GLRE.US,D,20210708,000000,8.94,9.13,8.88,9,108084,0
+GLRE.US,D,20210709,000000,9.07,9.195,8.99,9.15,154312,0
+GLRE.US,D,20210712,000000,9.15,9.36,9.13,9.34,546994,0
+GLRE.US,D,20210713,000000,9.35,9.56,9.29,9.41,193756,0
+GLRE.US,D,20210714,000000,9.42,9.43,9.16,9.22,102476,0
+GLRE.US,D,20210715,000000,9.17,9.26,9.04,9.23,134752,0
+GLRE.US,D,20210716,000000,9.24,9.24,9.11,9.11,41004,0
+GLRE.US,D,20210719,000000,8.98,9.13,8.66,8.7,87327,0
+GLRE.US,D,20210720,000000,8.7,8.935,8.69,8.75,129179,0
+GLRE.US,D,20210721,000000,8.83,9.05,8.8001,8.89,52104,0
+GLRE.US,D,20210722,000000,8.91,8.93,8.71,8.77,62563,0
+GLRE.US,D,20210723,000000,8.84,8.91,8.73,8.75,58319,0
+GLRE.US,D,20210726,000000,8.77,8.84,8.75,8.81,52792,0
+GLRE.US,D,20210727,000000,8.75,8.9,8.69,8.85,70577,0
+GLRE.US,D,20210728,000000,8.9,8.9,8.69,8.81,57530,0
+GLRE.US,D,20210729,000000,8.82,8.87,8.75,8.85,48627,0
+GLRE.US,D,20210730,000000,8.86,8.9,8.79,8.8,35971,0
+GLRE.US,D,20210802,000000,8.83,9.01,8.72,8.77,48716,0
+GLRE.US,D,20210803,000000,8.76,8.88,8.6407,8.7,94703,0
+GLRE.US,D,20210804,000000,8.71,9.01,8.5,8.6,80194,0
+GLRE.US,D,20210805,000000,8.65,8.695,8.44,8.54,51543,0
+GLRE.US,D,20210806,000000,8.62,8.89,8.38,8.88,70314,0
+GLRE.US,D,20210809,000000,8.91,8.91,8.65,8.71,44018,0
+GLRE.US,D,20210810,000000,8.75,8.75,8.58,8.6,56012,0
+GLRE.US,D,20210811,000000,8.59,8.73,8.59,8.72,40732,0
+GLRE.US,D,20210812,000000,8.73,8.75,8.53,8.63,431977,0
+GLRE.US,D,20210813,000000,8.6,8.865,8.5853,8.79,74388,0
+GLRE.US,D,20210816,000000,8.77,8.77,8.52,8.61,351478,0
+GLRE.US,D,20210817,000000,8.53,8.61,8.36,8.41,49877,0
+GLRE.US,D,20210818,000000,8.37,8.52,8.36,8.37,43309,0
+GLRE.US,D,20210819,000000,8.28,8.42,8.22,8.28,69932,0
+GLRE.US,D,20210820,000000,8.25,8.49,8.22,8.38,58699,0
+GLRE.US,D,20210823,000000,8.37,8.47,8.32,8.35,51193,0
+GLRE.US,D,20210824,000000,8.34,8.42,8.28,8.34,99966,0
+GLRE.US,D,20210825,000000,8.38,8.38,8.205,8.27,139150,0
+GLRE.US,D,20210826,000000,8.26,8.35,8.21,8.27,45577,0
+GLRE.US,D,20210827,000000,8.26,8.55,8.26,8.5,113891,0
+GLRE.US,D,20210830,000000,8.49,8.5,8.35,8.37,70854,0
+GLRE.US,D,20210831,000000,8.35,8.53,8.31,8.43,74490,0
+GLRE.US,D,20210901,000000,8.44,8.45,8.28,8.31,51437,0
+GLRE.US,D,20210902,000000,8.29,8.29,8.15,8.17,72870,0
+GLRE.US,D,20210903,000000,8.15,8.21,8.1,8.15,77742,0
+GLRE.US,D,20210907,000000,8.14,8.14,8.05,8.05,80904,0
+GLRE.US,D,20210908,000000,8.05,8.11,7.95,8.02,84401,0
+GLRE.US,D,20210909,000000,8,8.02,7.78,7.8,245975,0
+GLRE.US,D,20210910,000000,7.81,7.81,7.62,7.63,108852,0
+GLRE.US,D,20210913,000000,7.7,7.73,7.41,7.47,246349,0
+GLRE.US,D,20210914,000000,7.5002,7.53,7.36,7.39,134158,0
+GLRE.US,D,20210915,000000,7.37,7.53,7.29,7.35,200896,0
+GLRE.US,D,20210916,000000,7.3,7.4299,7.2,7.31,198700,0
+GLRE.US,D,20210917,000000,7.22,7.35,7.2,7.25,804910,0
+GLRE.US,D,20210920,000000,7.19,7.33,7.05,7.09,292081,0
+GLRE.US,D,20210921,000000,7.14,7.17,7.01,7.04,185665,0
+GLRE.US,D,20210922,000000,7.06,7.17,7.04,7.09,112504,0
+GLRE.US,D,20210923,000000,7.11,7.26,7.11,7.16,86069,0
+GLRE.US,D,20210924,000000,7.14,7.27,7.14,7.18,110444,0
+GLRE.US,D,20210927,000000,7.21,7.48,7.21,7.36,108012,0
+GLRE.US,D,20210928,000000,7.38,7.45,7.28,7.36,206249,0
+GLRE.US,D,20210929,000000,7.36,7.39,7.3,7.33,49758,0
+GLRE.US,D,20210930,000000,7.33,7.43,7.26,7.39,69490,0
+GLRE.US,D,20211001,000000,7.38,7.38,7.17,7.34,138427,0
+GLRE.US,D,20211004,000000,7.31,7.42,7.19,7.22,92115,0
+GLRE.US,D,20211005,000000,7.23,7.34,7.19,7.33,89961,0
+GLRE.US,D,20211006,000000,7.3,7.49,7.21,7.46,105280,0
+GLRE.US,D,20211007,000000,7.49,7.52,7.48,7.52,120949,0
+GLRE.US,D,20211008,000000,7.52,7.56,7.46,7.52,76487,0
+GLRE.US,D,20211011,000000,7.51,7.57,7.39,7.4,72557,0
+GLRE.US,D,20211012,000000,7.42,7.46,7.37,7.39,54998,0
+GLRE.US,D,20211013,000000,7.42,7.44,7.22,7.43,323332,0
+GLRE.US,D,20211014,000000,7.45,7.4927,7.38,7.44,95164,0
+GLRE.US,D,20211015,000000,7.5,7.51,7.37,7.37,95245,0
+GLRE.US,D,20211018,000000,7.38,7.38,7.24,7.25,71341,0
+GLRE.US,D,20211019,000000,7.3,7.32,7.21,7.27,75103,0
+GLRE.US,D,20211020,000000,7.24,7.5,7.24,7.48,218960,0
+GLRE.US,D,20211021,000000,7.5,7.64,7.466,7.56,142110,0
+GLRE.US,D,20211022,000000,7.6,7.6,7.37,7.53,59643,0
+GLRE.US,D,20211025,000000,7.56,7.64,7.43,7.6,237570,0
+GLRE.US,D,20211026,000000,7.63,7.73,7.6,7.66,95673,0
+GLRE.US,D,20211027,000000,7.62,7.6834,7.421,7.48,91801,0
+GLRE.US,D,20211028,000000,7.46,7.62,7.46,7.57,61445,0
+GLRE.US,D,20211029,000000,7.6,7.6,7.34,7.43,146215,0
+GLRE.US,D,20211101,000000,7.43,7.55,7.4,7.52,71133,0
+GLRE.US,D,20211102,000000,7.5,7.51,7.32,7.38,71687,0
+GLRE.US,D,20211103,000000,7.505,7.505,7.31,7.38,115349,0
+GLRE.US,D,20211104,000000,7.31,7.41,6.6,7.27,222111,0
+GLRE.US,D,20211105,000000,7.33,7.51,7.33,7.47,138640,0
+GLRE.US,D,20211108,000000,7.52,7.65,7.51,7.58,91377,0
+GLRE.US,D,20211109,000000,7.56,7.56,7.41,7.44,42208,0
+GLRE.US,D,20211110,000000,7.48,7.56,7.425,7.49,82746,0
+GLRE.US,D,20211111,000000,7.44,7.55,7.44,7.53,50335,0
+GLRE.US,D,20211112,000000,7.51,7.52,7.28,7.36,275029,0
+GLRE.US,D,20211115,000000,7.4,7.46,7.29,7.44,100880,0
+GLRE.US,D,20211116,000000,7.505,7.53,7.37,7.39,91794,0
+GLRE.US,D,20211117,000000,7.39,7.39,7.17,7.24,124417,0
+GLRE.US,D,20211118,000000,7.27,7.27,7.07,7.13,86161,0
+GLRE.US,D,20211119,000000,7.1,7.17,7,7.08,99563,0
+GLRE.US,D,20211122,000000,7.08,7.38,7.05,7.28,103804,0
+GLRE.US,D,20211123,000000,7.28,7.39,7.26,7.38,63944,0
+GLRE.US,D,20211124,000000,7.39,7.39,7.15,7.17,54794,0
+GLRE.US,D,20211126,000000,7,7,6.81,6.95,124777,0
+GLRE.US,D,20211129,000000,7,7.4599,6.81,6.83,108932,0
+GLRE.US,D,20211130,000000,6.82,6.845,6.63,6.76,109172,0
+GLRE.US,D,20211201,000000,6.85,6.9,6.74,6.79,181103,0
+GLRE.US,D,20211202,000000,6.78,7.03,6.75,6.94,70026,0
+GLRE.US,D,20211203,000000,6.93,6.98,6.81,6.85,88279,0
+GLRE.US,D,20211206,000000,6.89,7.2,6.89,7.11,94562,0
+GLRE.US,D,20211207,000000,7.23,7.305,7.035,7.13,82734,0
+GLRE.US,D,20211208,000000,7.1,7.25,7.07,7.21,88534,0
+GLRE.US,D,20211209,000000,7.15,7.42,7.11,7.4,96647,0
+GLRE.US,D,20211210,000000,7.41,7.41,7.1954,7.24,475892,0
+GLRE.US,D,20211213,000000,7.19,7.28,7.05,7.12,318571,0
+GLRE.US,D,20211214,000000,7.15,7.3,7.1,7.16,59253,0
+GLRE.US,D,20211215,000000,7.19,7.28,7.04,7.22,68005,0
+GLRE.US,D,20211216,000000,7.3,7.53,7.27,7.3,118915,0
+GLRE.US,D,20211217,000000,7.32,7.46,7.27,7.36,177825,0
+GLRE.US,D,20211220,000000,7.33,7.33,7.1,7.18,106740,0
+GLRE.US,D,20211221,000000,7.3,7.395,7.21,7.25,73731,0
+GLRE.US,D,20211222,000000,7.24,7.35,7.18,7.35,31436,0
+GLRE.US,D,20211223,000000,7.35,7.49,7.35,7.4,48594,0
+GLRE.US,D,20211227,000000,7.4,7.4,7.13,7.36,66718,0
+GLRE.US,D,20211228,000000,7.32,7.5,7.32,7.47,64980,0
+GLRE.US,D,20211229,000000,7.49,7.74,7.49,7.59,112947,0
+GLRE.US,D,20211230,000000,7.56,7.98,7.56,7.83,187010,0
+GLRE.US,D,20211231,000000,7.84,7.93,7.7,7.84,78034,0
+GLRE.US,D,20220103,000000,7.91,8.0003,7.625,7.67,91001,0
+GLRE.US,D,20220104,000000,7.75,8.02,7.69,7.95,148133,0
+GLRE.US,D,20220105,000000,8.02,8.06,7.78,7.86,72061,0
+GLRE.US,D,20220106,000000,7.87,8,7.79,7.82,58971,0
+GLRE.US,D,20220107,000000,7.81,7.82,7.72,7.74,28019,0
+GLRE.US,D,20220110,000000,7.72,7.7673,7.64,7.72,45422,0
+GLRE.US,D,20220111,000000,7.86,7.86,7.51,7.67,54841,0
+GLRE.US,D,20220112,000000,7.66,7.66,7.46,7.5,91070,0
+GLRE.US,D,20220113,000000,7.5,7.72,7.5,7.6,50179,0
+GLRE.US,D,20220114,000000,7.55,7.59,7.4,7.43,63796,0
+GLRE.US,D,20220118,000000,7.35,7.35,7.21,7.28,84759,0
+GLRE.US,D,20220119,000000,7.35,7.42,7.11,7.12,126231,0
+GLRE.US,D,20220120,000000,7.12,7.2562,7.08,7.08,45126,0
+GLRE.US,D,20220121,000000,7.08,7.22,7.02,7.15,100741,0
+GLRE.US,D,20220124,000000,7.1,7.24,6.94,7.18,248079,0
+GLRE.US,D,20220125,000000,7.15,7.42,7.06,7.34,132909,0
+GLRE.US,D,20220126,000000,7.4,7.43,7.15,7.21,129932,0
+GLRE.US,D,20220127,000000,7.2,7.34,6.965,7.09,92280,0
+GLRE.US,D,20220128,000000,7.05,7.1304,6.99,7.08,54788,0
+GLRE.US,D,20220131,000000,7.1,7.26,6.96,7.24,111729,0
+GLRE.US,D,20220201,000000,7.17,7.34,7.17,7.34,94145,0
+GLRE.US,D,20220202,000000,7.29,7.34,7.23,7.32,89795,0
+GLRE.US,D,20220203,000000,7.38,7.43,7.25,7.28,604459,0
+GLRE.US,D,20220204,000000,7.3,7.34,7.1,7.24,93099,0
+GLRE.US,D,20220207,000000,7.2,7.24,7.14,7.16,67958,0
+GLRE.US,D,20220208,000000,7.15,7.28,7.12,7.26,71801,0
+GLRE.US,D,20220209,000000,7.27,7.37,7.24,7.27,99918,0
+GLRE.US,D,20220210,000000,7.24,7.31,7.08,7.11,154584,0
+GLRE.US,D,20220211,000000,7.11,7.2,7.07,7.11,140640,0
+GLRE.US,D,20220214,000000,7.12,7.2,7.01,7.18,99233,0
+GLRE.US,D,20220215,000000,7.22,7.28,7.19,7.24,58565,0
+GLRE.US,D,20220216,000000,7.22,7.32,7.2,7.31,60047,0
+GLRE.US,D,20220217,000000,7.3,7.34,7.14,7.2,60083,0
+GLRE.US,D,20220218,000000,7.16,7.26,7.14,7.21,188273,0
+GLRE.US,D,20220222,000000,7.17,7.25,7.08,7.08,148125,0
+GLRE.US,D,20220223,000000,7.16,7.21,7.031,7.17,148076,0
+GLRE.US,D,20220224,000000,7.1,7.16,6.96,7.1,136238,0
+GLRE.US,D,20220225,000000,7.15,7.42,7.15,7.29,100665,0
+GLRE.US,D,20220228,000000,7.24,7.28,7.16,7.19,107810,0
+GLRE.US,D,20220301,000000,7.23,7.39,7.05,7.14,182035,0
+GLRE.US,D,20220302,000000,7.18,7.51,7.18,7.51,125353,0
+GLRE.US,D,20220303,000000,7.53,7.64,7.46,7.55,109335,0
+GLRE.US,D,20220304,000000,7.48,7.54,7.34,7.39,138965,0
+GLRE.US,D,20220307,000000,7.4,7.55,7.2,7.45,188585,0
+GLRE.US,D,20220308,000000,7.44,7.57,7.32,7.35,129643,0
+GLRE.US,D,20220309,000000,7.4,7.46,7.19,7.21,141563,0
+GLRE.US,D,20220310,000000,7.18,7.2,6.93,6.98,213216,0
+GLRE.US,D,20220311,000000,7.04,7.05,6.77,6.79,106184,0
+GLRE.US,D,20220314,000000,6.8,6.96,6.69,6.82,126070,0
+GLRE.US,D,20220315,000000,6.86,7.075,6.82,7,166597,0
+GLRE.US,D,20220316,000000,7.05,7.25,6.83,7.1,151412,0
+GLRE.US,D,20220317,000000,7.04,7.13,6.94,7.1,79625,0
+GLRE.US,D,20220318,000000,7.09,7.21,6.94,7.19,243944,0
+GLRE.US,D,20220321,000000,7.16,7.28,7.08,7.1,88846,0
+GLRE.US,D,20220322,000000,7.12,7.19,7.04,7.17,86694,0
+GLRE.US,D,20220323,000000,7.12,7.22,7.02,7.13,109783,0
+GLRE.US,D,20220324,000000,7.17,7.19,7.12,7.15,85434,0
+GLRE.US,D,20220325,000000,7.15,7.28,7.14,7.26,134013,0
+GLRE.US,D,20220328,000000,7.26,7.26,7.1,7.14,110389,0
+GLRE.US,D,20220329,000000,7.17,7.24,7.1,7.2,89402,0
+GLRE.US,D,20220330,000000,7.2,7.22,7.02,7.05,90899,0
+GLRE.US,D,20220331,000000,7.07,7.13,7.04,7.07,85051,0
+GLRE.US,D,20220401,000000,7.1,7.15,7.02,7.09,109588,0
+GLRE.US,D,20220404,000000,7.09,7.15,6.96,6.96,130119,0
+GLRE.US,D,20220405,000000,7.02,7.02,6.9,6.95,107027,0
+GLRE.US,D,20220406,000000,6.9,6.96,6.81,6.82,90982,0
+GLRE.US,D,20220407,000000,6.8,6.8776,6.755,6.85,114500,0
+GLRE.US,D,20220408,000000,6.84,6.85,6.77,6.81,78319,0
+GLRE.US,D,20220411,000000,6.81,6.934,6.8,6.82,105415,0
+GLRE.US,D,20220412,000000,6.75,6.93,6.72,6.76,241220,0
+GLRE.US,D,20220413,000000,6.74,6.88,6.6501,6.74,115794,0
+GLRE.US,D,20220414,000000,6.76,6.8,6.65,6.69,142828,0
+GLRE.US,D,20220418,000000,6.71,6.71,6.52,6.56,160105,0
+GLRE.US,D,20220419,000000,6.62,6.86,6.5129,6.69,114171,0
+GLRE.US,D,20220420,000000,6.75,6.99,6.75,6.98,183882,0
+GLRE.US,D,20220421,000000,6.98,7.2,6.94,7.05,257885,0
+GLRE.US,D,20220422,000000,7.03,7.09,6.89,6.92,210472,0
+GLRE.US,D,20220425,000000,6.95,7.07,6.75,6.87,263474,0
+GLRE.US,D,20220426,000000,6.82,7.05,6.75,6.75,139376,0
+GLRE.US,D,20220427,000000,6.79,6.895,6.72,6.8,149656,0
+GLRE.US,D,20220428,000000,6.9,7.11,6.86,7.03,224790,0
+GLRE.US,D,20220429,000000,7.03,7.055,6.86,6.88,141679,0
+GLRE.US,D,20220502,000000,7.19,7.25,7.025,7.14,324047,0
+GLRE.US,D,20220503,000000,7.24,7.24,6.93,7.15,282593,0
+GLRE.US,D,20220504,000000,7.09,7.58,7.09,7.54,337282,0
+GLRE.US,D,20220505,000000,7.47,7.53,7.09,7.22,134578,0
+GLRE.US,D,20220506,000000,7.17,7.29,7.06,7.15,137692,0
+GLRE.US,D,20220509,000000,7.13,7.57,7.098,7.4,404649,0
+GLRE.US,D,20220510,000000,7.42,7.53,7.32,7.43,483610,0
+GLRE.US,D,20220511,000000,7.4,7.75,7.3899,7.61,206539,0
+GLRE.US,D,20220512,000000,7.6,7.6,7.24,7.35,299093,0
+GLRE.US,D,20220513,000000,7.35,7.37,7.25,7.33,293763,0
+GLRE.US,D,20220516,000000,7.27,7.46,7.25,7.46,289382,0
+GLRE.US,D,20220517,000000,7.5,7.58,7.36,7.49,159201,0
+GLRE.US,D,20220518,000000,7.41,7.43,7.22,7.23,92936,0
+GLRE.US,D,20220519,000000,7.21,7.22,7.11,7.14,119373,0
+GLRE.US,D,20220520,000000,7.07,7.24,7,7.15,216191,0
+GLRE.US,D,20220523,000000,7.26,7.31,7.22,7.25,86747,0
+GLRE.US,D,20220524,000000,7.26,7.44,7.17,7.4,392614,0
+GLRE.US,D,20220525,000000,7.39,7.5,7.35,7.44,156578,0
+GLRE.US,D,20220526,000000,7.45,7.68,7.435,7.58,147830,0
+GLRE.US,D,20220527,000000,7.56,7.75,7.55,7.71,141735,0
+GLRE.US,D,20220531,000000,7.72,7.875,7.65,7.82,152460,0
+GLRE.US,D,20220601,000000,7.85,7.85,7.72,7.8,154736,0
+GLRE.US,D,20220602,000000,7.78,7.8,7.68,7.77,109162,0
+GLRE.US,D,20220603,000000,7.7,7.82,7.68,7.81,94441,0
+GLRE.US,D,20220606,000000,7.85,8.28,7.78,8.23,411260,0
+GLRE.US,D,20220607,000000,8.09,8.13,7.995,8.07,186775,0
+GLRE.US,D,20220608,000000,8.08,8.08,7.835,7.86,90903,0
+GLRE.US,D,20220609,000000,7.85,8.02,7.78,8,173262,0
+GLRE.US,D,20220610,000000,7.92,8.06,7.88,8,303670,0
+GLRE.US,D,20220613,000000,7.85,8.01,7.73,7.77,381307,0
+GLRE.US,D,20220614,000000,7.82,7.93,7.7962,7.93,115543,0
+GLRE.US,D,20220615,000000,7.98,8.13,7.9002,8.05,117944,0
+GLRE.US,D,20220616,000000,7.99,7.99,7.56,7.61,170620,0
+GLRE.US,D,20220617,000000,7.51,7.64,7.44,7.45,171073,0
+GLRE.US,D,20220621,000000,7.5,7.77,7.4,7.72,156952,0
+GLRE.US,D,20220622,000000,7.1,7.67,7.1,7.54,94767,0
+GLRE.US,D,20220623,000000,7.6,7.61,7.26,7.34,85122,0
+GLRE.US,D,20220624,000000,7.31,7.66,7.23,7.56,245450,0
+GLRE.US,D,20220627,000000,7.66,7.68,7.45,7.68,130340,0
+GLRE.US,D,20220628,000000,7.68,7.81,7.33,7.76,657506,0
+GLRE.US,D,20220629,000000,7.73,7.8,7.58,7.61,103776,0
+GLRE.US,D,20220630,000000,7.51,7.74,7.34,7.73,111768,0
+GLRE.US,D,20220701,000000,7.62,7.83,7.6,7.82,55608,0
+GLRE.US,D,20220705,000000,7.66,7.76,7.5,7.75,86784,0
+GLRE.US,D,20220706,000000,7.68,7.75,7.615,7.69,96427,0
+GLRE.US,D,20220707,000000,7.69,7.805,7.67,7.7,32916,0
+GLRE.US,D,20220708,000000,7.73,7.73,7.55,7.6,44659,0
+GLRE.US,D,20220711,000000,7.55,7.6,7.295,7.31,61396,0
+GLRE.US,D,20220712,000000,7.25,7.44,7.23,7.25,208568,0
+GLRE.US,D,20220713,000000,7.16,7.27,7.125,7.26,63103,0
+GLRE.US,D,20220714,000000,7.16,7.2,7.02,7.08,190654,0
+GLRE.US,D,20220715,000000,7.2,7.22,7.04,7.1,113086,0
+GLRE.US,D,20220718,000000,7.12,7.19,7.02,7.04,66248,0
+GLRE.US,D,20220719,000000,7.07,7.205,7.05,7.1,107030,0
+GLRE.US,D,20220720,000000,7.09,7.17,7.03,7.13,61078,0
+GLRE.US,D,20220721,000000,7.08,7.08,7.005,7.06,56926,0
+GLRE.US,D,20220722,000000,7.02,7.08,7,7.02,42920,0
+GLRE.US,D,20220725,000000,7.02,7.13,7.02,7.04,103002,0
+GLRE.US,D,20220726,000000,7.04,7.07,6.96,7.03,83644,0
+GLRE.US,D,20220727,000000,7.09,7.11,6.98,7.105,66577,0
+GLRE.US,D,20220728,000000,7.11,7.16,6.985,7.12,73019,0
+GLRE.US,D,20220729,000000,7.13,7.2586,7.13,7.19,80372,0
+GLRE.US,D,20220801,000000,7.11,7.19,7.11,7.17,108786,0
+GLRE.US,D,20220802,000000,7.17,7.34,7.05,7.1,83839,0
+GLRE.US,D,20220803,000000,7.2,7.49,7.2,7.36,172860,0
+GLRE.US,D,20220804,000000,7.4,7.49,7.35,7.47,62668,0
+GLRE.US,D,20220805,000000,7.47,7.56,7.41,7.43,93011,0
+GLRE.US,D,20220808,000000,7.44,7.61,7.38,7.57,160809,0
+GLRE.US,D,20220809,000000,7.55,7.6,7.46,7.57,100236,0
+GLRE.US,D,20220810,000000,7.68,7.7196,7.545,7.71,99737,0
+GLRE.US,D,20220811,000000,7.8,7.81,7.74,7.76,23442,0
+GLRE.US,D,20220812,000000,7.809,7.9,7.77,7.88,169569,0
+GLRE.US,D,20220815,000000,7.9,8,7.8,7.93,91175,0
+GLRE.US,D,20220816,000000,7.9,7.95,7.77,7.78,96442,0
+GLRE.US,D,20220817,000000,7.78,7.83,7.7,7.82,132432,0
+GLRE.US,D,20220818,000000,7.81,7.97,7.81,7.97,58059,0
+GLRE.US,D,20220819,000000,7.94,8.05,7.93,8.01,198699,0
+GLRE.US,D,20220822,000000,8,8.05,7.95,8.05,180785,0
+GLRE.US,D,20220823,000000,8.05,8.1,8.01,8.05,89471,0
+GLRE.US,D,20220824,000000,8.07,8.28,8.02,8.27,73533,0
+GLRE.US,D,20220825,000000,8.25,8.35,8.22,8.27,62913,0
+GLRE.US,D,20220826,000000,8.25,8.285,8.1,8.1,48335,0
+GLRE.US,D,20220829,000000,8.05,8.19,8,8.1,69956,0
+GLRE.US,D,20220830,000000,8.11,8.11,7.83,7.96,136977,0
+GLRE.US,D,20220831,000000,7.94,7.97,7.82,7.89,59066,0
+GLRE.US,D,20220901,000000,7.9429,7.975,7.82,7.95,62008,0
+GLRE.US,D,20220902,000000,7.99,8.04,7.84,7.91,61839,0
+GLRE.US,D,20220906,000000,7.98,8.03,7.78,7.91,56730,0
+GLRE.US,D,20220907,000000,7.87,7.96,7.87,7.96,45734,0
+GLRE.US,D,20220908,000000,7.89,7.94,7.8,7.92,63560,0
+GLRE.US,D,20220909,000000,7.96,7.99,7.885,7.95,60725,0
+GLRE.US,D,20220912,000000,7.95,8.01,7.92,7.93,44718,0
+GLRE.US,D,20220913,000000,7.83,7.92,7.8,7.835,70514,0
+GLRE.US,D,20220914,000000,7.89,7.98,7.84,7.96,61453,0
+GLRE.US,D,20220915,000000,8.09,8.11,7.95,8.03,57607,0
+GLRE.US,D,20220916,000000,7.97,8,7.8,7.91,163362,0
+GLRE.US,D,20220919,000000,7.87,7.95,7.859,7.94,42921,0
+GLRE.US,D,20220920,000000,7.92,7.98,7.8,7.89,40224,0
+GLRE.US,D,20220921,000000,7.88,7.93,7.8,7.8,55731,0
+GLRE.US,D,20220922,000000,7.8,7.8,7.58,7.65,94566,0
+GLRE.US,D,20220923,000000,7.62,7.7,7.42,7.53,135525,0
+GLRE.US,D,20220926,000000,7.5182,7.555,7.3,7.34,78442,0
+GLRE.US,D,20220927,000000,7.35,7.42,7.23,7.36,60733,0
+GLRE.US,D,20220928,000000,7.39,7.57,7.33,7.51,49727,0
+GLRE.US,D,20220929,000000,7.43,7.63,7.4,7.59,90093,0
+GLRE.US,D,20220930,000000,7.55,7.65,7.43,7.44,47303,0
+GLRE.US,D,20221003,000000,7.4918,7.67,7.49,7.64,77606,0
+GLRE.US,D,20221004,000000,7.68,8.11,7.68,8.02,166728,0
+GLRE.US,D,20221005,000000,8,8.0266,7.81,7.86,42198,0
+GLRE.US,D,20221006,000000,7.8,7.8,7.62,7.7,70463,0
+GLRE.US,D,20221007,000000,7.6,7.66,7.35,7.39,48708,0
+GLRE.US,D,20221010,000000,7.43,7.51,7.39,7.42,41221,0
+GLRE.US,D,20221011,000000,7.35,7.44,7.29,7.34,57478,0
+GLRE.US,D,20221012,000000,7.32,7.56,7.28,7.41,164374,0
+GLRE.US,D,20221013,000000,7.25,7.57,7.25,7.57,49571,0
+GLRE.US,D,20221014,000000,7.64,7.7,7.5,7.52,39987,0
+GLRE.US,D,20221017,000000,7.59,7.68,7.46,7.55,63465,0
+GLRE.US,D,20221018,000000,7.6,7.66,7.49,7.55,65231,0
+GLRE.US,D,20221019,000000,7.54,7.61,7.3614,7.45,41037,0
+GLRE.US,D,20221020,000000,7.38,7.545,7.3,7.36,60501,0
+GLRE.US,D,20221021,000000,7.4,7.64,7.35,7.59,62940,0
+GLRE.US,D,20221024,000000,7.66,7.74,7.59,7.71,36278,0
+GLRE.US,D,20221025,000000,7.72,7.79,7.62,7.68,50148,0
+GLRE.US,D,20221026,000000,7.66,7.78,7.65,7.67,38223,0
+GLRE.US,D,20221027,000000,7.76,7.9341,7.75,7.81,49853,0
+GLRE.US,D,20221028,000000,7.81,8.18,7.81,8.11,96479,0
+GLRE.US,D,20221031,000000,8.12,8.5483,8.12,8.44,111518,0
+GLRE.US,D,20221101,000000,8.46,8.56,8.3101,8.39,76709,0
+GLRE.US,D,20221102,000000,8.4124,8.54,8.33,8.36,87572,0
+GLRE.US,D,20221103,000000,8.27,8.27,7.6,7.6,117246,0
+GLRE.US,D,20221104,000000,7.75,7.8,7.48,7.7,104870,0
+GLRE.US,D,20221107,000000,7.71,8.04,7.71,7.95,95525,0
+GLRE.US,D,20221108,000000,7.87,8.23,7.84,8.09,100196,0
+GLRE.US,D,20221109,000000,8.05,8.27,7.91,7.95,86764,0
+GLRE.US,D,20221110,000000,8.17,8.17,7.88,8.1,87800,0
+GLRE.US,D,20221111,000000,8.2,8.21,7.79,7.83,53790,0
+GLRE.US,D,20221114,000000,7.84,7.955,7.72,7.82,75998,0
+GLRE.US,D,20221115,000000,7.83,7.89,7.67,7.73,81339,0
+GLRE.US,D,20221116,000000,7.68,7.83,7.67,7.79,216618,0
+GLRE.US,D,20221117,000000,7.75,7.84,7.65,7.8,46495,0
+GLRE.US,D,20221118,000000,7.91,8.05,7.82,7.89,74004,0
+GLRE.US,D,20221121,000000,7.82,8.07,7.76,7.89,80033,0
+GLRE.US,D,20221122,000000,7.97,7.97,7.78,7.86,58853,0
+GLRE.US,D,20221123,000000,7.8,7.88,7.7543,7.81,22171,0
+GLRE.US,D,20221125,000000,7.85,7.99,7.85,7.92,14083,0
+GLRE.US,D,20221128,000000,7.92,7.97,7.72,7.77,83915,0
+GLRE.US,D,20221129,000000,7.76,7.82,7.65,7.75,59264,0
+GLRE.US,D,20221130,000000,7.72,7.83,7.6473,7.83,88264,0
+GLRE.US,D,20221201,000000,7.825,7.845,7.72,7.81,262593,0
+GLRE.US,D,20221202,000000,7.79,7.95,7.75,7.9,42988,0
+GLRE.US,D,20221205,000000,7.85,7.8999,7.775,7.8,68389,0
+GLRE.US,D,20221206,000000,7.76,7.85,7.745,7.84,92898,0
+GLRE.US,D,20221207,000000,7.81,7.84,7.65,7.69,54764,0
+GLRE.US,D,20221208,000000,7.7,7.78,7.68,7.7,50869,0
+GLRE.US,D,20221209,000000,7.6876,7.71,7.59,7.61,28958,0
+GLRE.US,D,20221212,000000,7.71,7.72,7.6,7.67,57350,0
+GLRE.US,D,20221213,000000,7.75,7.81,7.62,7.69,74145,0
+GLRE.US,D,20221214,000000,7.62,7.725,7.58,7.65,76032,0
+GLRE.US,D,20221215,000000,7.64,7.7,7.52,7.67,77019,0
+GLRE.US,D,20221216,000000,7.57,7.89,7.57,7.69,283504,0
+GLRE.US,D,20221219,000000,7.7,8,7.62,7.79,254892,0
+GLRE.US,D,20221220,000000,7.78,7.98,7.75,7.84,99051,0
+GLRE.US,D,20221221,000000,7.88,8.28,7.825,8.2,116105,0
+GLRE.US,D,20221222,000000,8.2,8.25,7.98,8.04,82636,0
+GLRE.US,D,20221223,000000,8.05,8.24,7.98,8.09,81189,0
+GLRE.US,D,20221227,000000,8.2728,8.2728,7.985,8.03,86118,0
+GLRE.US,D,20221228,000000,8.07,8.1307,7.933,8.02,114599,0
+GLRE.US,D,20221229,000000,8.02,8.31,8.0062,8.14,181718,0
+GLRE.US,D,20221230,000000,8.24,8.275,8.15,8.15,45196,0
+GLRE.US,D,20230103,000000,8.23,8.23,8.06,8.15,58678,0
+GLRE.US,D,20230104,000000,8.21,8.6967,8.21,8.63,131208,0
+GLRE.US,D,20230105,000000,8.5,8.66,8.44,8.65,52696,0
+GLRE.US,D,20230106,000000,8.75,8.755,8.48,8.71,284779,0
+GLRE.US,D,20230109,000000,8.75,8.75,8.51,8.55,74764,0
+GLRE.US,D,20230110,000000,8.59,8.75,8.41,8.75,44823,0
+GLRE.US,D,20230111,000000,8.75,8.97,8.71,8.81,110336,0
+GLRE.US,D,20230112,000000,8.83,9.215,8.8,9.17,225057,0
+GLRE.US,D,20230113,000000,9.07,9.24,8.99,9.17,32977,0
+GLRE.US,D,20230117,000000,9.08,9.29,9.08,9.27,86514,0
+GLRE.US,D,20230118,000000,9.33,9.46,9.27,9.29,65943,0
+GLRE.US,D,20230119,000000,9.2,9.39,9.11,9.38,66189,0
+GLRE.US,D,20230120,000000,9.39,9.55,9.31,9.54,190561,0
+GLRE.US,D,20230123,000000,9.57,9.57,9.11,9.13,71548,0
+GLRE.US,D,20230124,000000,9.08,9.3,9.06,9.24,64727,0
+GLRE.US,D,20230125,000000,9.14,9.43,9.11,9.42,50225,0
+GLRE.US,D,20230126,000000,9.47,9.58,9.34,9.45,46320,0
+GLRE.US,D,20230127,000000,9.5,9.5,9.32,9.34,56408,0
+GLRE.US,D,20230130,000000,9.4,9.6,9.38,9.56,185853,0
+GLRE.US,D,20230131,000000,9.59,9.92,9.58,9.85,165263,0
+GLRE.US,D,20230201,000000,9.89,9.955,9.695,9.74,137694,0
+GLRE.US,D,20230202,000000,9.76,9.76,9.2827,9.4,129547,0
+GLRE.US,D,20230203,000000,9.38,9.6,9.38,9.47,54037,0
+GLRE.US,D,20230206,000000,9.48,9.51,9.36,9.45,185023,0
+GLRE.US,D,20230207,000000,9.44,9.915,9.43,9.88,70082,0
+GLRE.US,D,20230208,000000,9.78,9.86,9.635,9.69,49517,0
+GLRE.US,D,20230209,000000,9.78,9.8693,9.61,9.63,33225,0
+GLRE.US,D,20230210,000000,9.68,9.69,9.53,9.65,38390,0
+GLRE.US,D,20230213,000000,9.68,9.87,9.68,9.85,39560,0
+GLRE.US,D,20230214,000000,9.8,9.8885,9.75,9.81,30268,0
+GLRE.US,D,20230215,000000,9.74,9.84,9.3815,9.77,31767,0
+GLRE.US,D,20230216,000000,9.68,9.75,9.64,9.67,201832,0
+GLRE.US,D,20230217,000000,9.72,9.7235,9.58,9.65,46413,0
+GLRE.US,D,20230221,000000,9.56,9.575,9.39,9.42,49607,0
+GLRE.US,D,20230222,000000,9.37,9.54,9.3,9.38,57984,0
+GLRE.US,D,20230223,000000,9.43,9.43,9.25,9.33,42047,0
+GLRE.US,D,20230224,000000,9.28,9.3,9.11,9.19,38492,0
+GLRE.US,D,20230227,000000,9.25,9.28,9.16,9.23,45788,0
+GLRE.US,D,20230228,000000,9.27,9.305,9.17,9.18,44239,0
+GLRE.US,D,20230301,000000,9.15,9.57,9.07,9.52,139274,0
+GLRE.US,D,20230302,000000,9.5,9.5,9.31,9.47,46329,0
+GLRE.US,D,20230303,000000,9.48,9.6,9.4305,9.58,42345,0
+GLRE.US,D,20230306,000000,9.84,9.84,9.55,9.68,139058,0
+GLRE.US,D,20230307,000000,9.66,9.93,9.5657,9.93,59642,0
+GLRE.US,D,20230308,000000,9.87,10.04,9.86,9.94,130219,0
+GLRE.US,D,20230309,000000,10.07,10.4899,9.91,10.3,196060,0
+GLRE.US,D,20230310,000000,10.22,10.44,9.51,9.72,218330,0
+GLRE.US,D,20230313,000000,9.7,9.94,9.55,9.64,124994,0
+GLRE.US,D,20230314,000000,9.85,10,9.6475,9.85,186358,0
+GLRE.US,D,20230315,000000,9.69,9.85,9.58,9.79,97981,0
+GLRE.US,D,20230316,000000,9.7,9.94,9.67,9.82,133409,0
+GLRE.US,D,20230317,000000,9.8,9.82,9.48,9.54,176490,0
+GLRE.US,D,20230320,000000,9.61,9.68,9.45,9.5,78535,0
+GLRE.US,D,20230321,000000,9.6,9.76,9.56,9.73,158542,0
+GLRE.US,D,20230322,000000,9.7,9.75,9.51,9.63,86521,0
+GLRE.US,D,20230323,000000,9.65,9.735,9.44,9.46,58138,0
+GLRE.US,D,20230324,000000,9.4,9.45,9.23,9.38,82726,0
+GLRE.US,D,20230327,000000,9.44,9.55,9.42,9.49,44106,0
+GLRE.US,D,20230328,000000,9.48,9.545,9.4,9.44,40765,0
+GLRE.US,D,20230329,000000,9.45,9.52,9.38,9.47,40423,0
+GLRE.US,D,20230330,000000,9.42,9.53,9.33,9.36,31061,0
+GLRE.US,D,20230331,000000,9.39,9.49,9.295,9.39,75954,0
+GLRE.US,D,20230403,000000,9.44,9.63,9.44,9.58,55107,0
+GLRE.US,D,20230404,000000,9.58,9.5999,9.3,9.4,63958,0
+GLRE.US,D,20230405,000000,9.43,9.44,9.285,9.32,41188,0
+GLRE.US,D,20230406,000000,9.37,9.48,9.33,9.35,27705,0
+GLRE.US,D,20230410,000000,9.38,9.5858,9.31,9.53,42898,0
+GLRE.US,D,20230411,000000,9.53,9.94,9.52,9.83,756902,0
+GLRE.US,D,20230412,000000,9.9,10.32,9.83,10.15,113917,0
+GLRE.US,D,20230413,000000,10.13,10.245,10.04,10.12,79028,0
+GLRE.US,D,20230414,000000,10.15,10.24,9.89,9.92,49734,0
+GLRE.US,D,20230417,000000,9.97,9.97,9.62,9.75,49410,0
+GLRE.US,D,20230418,000000,9.74,10.14,9.74,10.1,46911,0
+GLRE.US,D,20230419,000000,10.14,10.37,10.01,10.18,64215,0
+GLRE.US,D,20230420,000000,10.17,10.34,10.16,10.31,46571,0
+GLRE.US,D,20230421,000000,10.23,10.23,9.9638,10.15,42338,0
+GLRE.US,D,20230424,000000,10.13,10.17,10.005,10.03,31998,0
+GLRE.US,D,20230425,000000,9.94,10,9.78,9.8,52102,0
+GLRE.US,D,20230426,000000,9.73,9.82,9.6101,9.795,61979,0
+GLRE.US,D,20230427,000000,9.8,9.93,9.78,9.85,37028,0
+GLRE.US,D,20230428,000000,9.86,9.86,9.5,9.78,740269,0
+GLRE.US,D,20230501,000000,9.85,10.2,9.85,10.18,147036,0
+GLRE.US,D,20230502,000000,10.15,10.15,9.77,10.06,64486,0
+GLRE.US,D,20230503,000000,10.07,10.21,9.96,10.17,85631,0
+GLRE.US,D,20230504,000000,10.21,10.21,10.01,10.16,55792,0
+GLRE.US,D,20230505,000000,10.2,10.25,10.05,10.14,95354,0
+GLRE.US,D,20230508,000000,10.22,10.225,10.08,10.18,49469,0
+GLRE.US,D,20230509,000000,10.16,10.69,10.095,10.65,216850,0
+GLRE.US,D,20230510,000000,10.5,10.63,9.742,10.07,138331,0
+GLRE.US,D,20230511,000000,9.87,9.99,9.71,9.78,57048,0
+GLRE.US,D,20230512,000000,9.82,9.91,9.51,9.64,77613,0
+GLRE.US,D,20230515,000000,9.65,9.74,9.56,9.6,57481,0
+GLRE.US,D,20230516,000000,9.57,9.61,9.49,9.58,78498,0
+GLRE.US,D,20230517,000000,9.58,9.85,9.58,9.71,65798,0
+GLRE.US,D,20230518,000000,9.75,9.94,9.75,9.89,67647,0
+GLRE.US,D,20230519,000000,9.9,9.97,9.7,9.71,69719,0
+GLRE.US,D,20230522,000000,9.73,10.02,9.73,9.93,99480,0
+GLRE.US,D,20230523,000000,9.95,10.15,9.92,10,68387,0
+GLRE.US,D,20230524,000000,9.95,10.12,9.87,9.87,44177,0
+GLRE.US,D,20230525,000000,9.77,9.83,9.5466,9.74,48438,0
+GLRE.US,D,20230526,000000,9.74,9.78,9.69,9.7,52997,0
+GLRE.US,D,20230530,000000,9.63,9.78,9.63,9.65,91487,0
+GLRE.US,D,20230531,000000,9.65,9.655,9.575,9.61,52143,0
+GLRE.US,D,20230601,000000,9.62,9.685,9.48,9.66,57984,0
+GLRE.US,D,20230602,000000,9.73,9.89,9.63,9.83,89457,0
+GLRE.US,D,20230605,000000,9.84,9.88,9.56,9.61,60939,0
+GLRE.US,D,20230606,000000,9.62,9.92,9.62,9.8,83658,0
+GLRE.US,D,20230607,000000,9.79,9.99,9.79,9.99,192818,0
+GLRE.US,D,20230608,000000,9.74,10.17,9.74,10.1,132628,0
+GLRE.US,D,20230609,000000,10.13,10.13,9.935,9.96,72606,0
+GLRE.US,D,20230612,000000,9.97,10.05,9.88,9.9,66974,0
+GLRE.US,D,20230613,000000,9.96,10.24,9.96,9.99,165505,0
+GLRE.US,D,20230614,000000,9.99,10.19,9.96,9.99,123141,0
+GLRE.US,D,20230615,000000,10.03,10.05,9.67,9.78,94985,0
+GLRE.US,D,20230616,000000,9.87,9.92,9.75,9.85,116875,0
+GLRE.US,D,20230620,000000,9.85,9.89,9.78,9.83,60760,0
+GLRE.US,D,20230621,000000,9.8,9.99,9.77,9.92,53917,0
+GLRE.US,D,20230622,000000,9.93,9.94,9.86,9.93,43664,0
+GLRE.US,D,20230623,000000,9.83,9.91,9.77,9.82,276117,0
+GLRE.US,D,20230626,000000,9.86,9.95,9.81,9.88,50861,0
+GLRE.US,D,20230627,000000,9.78,10.02,9.78,9.89,53919,0
+GLRE.US,D,20230628,000000,9.91,10.22,9.83,10.16,123210,0
+GLRE.US,D,20230629,000000,10.21,10.505,10.21,10.34,139858,0
+GLRE.US,D,20230630,000000,10.5,10.62,10.5,10.535,169864,0
+GLRE.US,D,20230703,000000,10.5,10.55,10.34,10.38,22859,0
+GLRE.US,D,20230705,000000,10.39,10.39,10.155,10.18,51000,0
+GLRE.US,D,20230706,000000,10.17,10.17,10.03,10.06,43626,0
+GLRE.US,D,20230707,000000,10.1,10.3078,10.1,10.19,53648,0
+GLRE.US,D,20230710,000000,10.21,10.35,10.16,10.27,87932,0
+GLRE.US,D,20230711,000000,10.3,10.42,10.25,10.35,102723,0
+GLRE.US,D,20230712,000000,10.45,10.45,10.28,10.39,105797,0
+GLRE.US,D,20230713,000000,10.37,10.415,10.21,10.24,62274,0
+GLRE.US,D,20230714,000000,10.22,10.22,9.98,10.11,52335,0
+GLRE.US,D,20230717,000000,10.13,10.29,10.13,10.2,62356,0
+GLRE.US,D,20230718,000000,10.15,10.29,10.14,10.22,56266,0
+GLRE.US,D,20230719,000000,10.21,10.215,10.16,10.2,50285,0
+GLRE.US,D,20230720,000000,10.24,10.27,10.14,10.15,75995,0
+GLRE.US,D,20230721,000000,10.16,10.17,9.985,10,58303,0
+GLRE.US,D,20230724,000000,10.015,10.05,9.94,10.04,77506,0
+GLRE.US,D,20230725,000000,10,10.01,9.94,9.94,43536,0
+GLRE.US,D,20230726,000000,9.94,10.14,9.94,10.11,173710,0
+GLRE.US,D,20230727,000000,10.16,10.21,10.055,10.1,63675,0
+GLRE.US,D,20230728,000000,10.1,10.11,9.99,10.08,132166,0
+GLRE.US,D,20230731,000000,10.14,10.28,10.14,10.28,60748,0
+GLRE.US,D,20230801,000000,10.25,10.47,10.25,10.41,85732,0
+GLRE.US,D,20230802,000000,10.39,10.46,10.275,10.36,42661,0
+GLRE.US,D,20230803,000000,10.39,11.17,10.28,11.01,200615,0
+GLRE.US,D,20230804,000000,11.06,11.43,10.925,11.24,351892,0
+GLRE.US,D,20230807,000000,11.34,11.595,11.34,11.53,244988,0
+GLRE.US,D,20230808,000000,11.53,11.64,11.4593,11.6,158615,0
+GLRE.US,D,20230809,000000,11.6,11.66,11.38,11.42,67981,0
+GLRE.US,D,20230810,000000,11.44,11.6,11.245,11.28,59694,0
+GLRE.US,D,20230811,000000,11.27,11.28,11.13,11.26,61436,0
+GLRE.US,D,20230814,000000,11.16,11.39,11.16,11.27,63386,0
+GLRE.US,D,20230815,000000,11.27,11.5399,11.2586,11.41,74020,0
+GLRE.US,D,20230816,000000,11.45,11.58,11.32,11.35,86799,0
+GLRE.US,D,20230817,000000,11.37,11.44,11.11,11.18,76437,0
+GLRE.US,D,20230818,000000,11.12,11.33,11.01,11.32,156728,0
+GLRE.US,D,20230821,000000,11.31,11.37,11,11.01,56139,0
+GLRE.US,D,20230822,000000,11.04,11.04,10.785,10.89,70920,0
+GLRE.US,D,20230823,000000,10.85,11.15,10.85,11.1,76498,0
+GLRE.US,D,20230824,000000,11.01,11.13,10.88,11.07,46027,0
+GLRE.US,D,20230825,000000,11.06,11.1399,10.95,11.01,43403,0
+GLRE.US,D,20230828,000000,11,11.07,10.93,11.04,49359,0
+GLRE.US,D,20230829,000000,11.07,11.18,10.77,11.08,54552,0
+GLRE.US,D,20230830,000000,11.05,11.31,10.96,11.19,68106,0
+GLRE.US,D,20230831,000000,11.1,11.28,11.02,11.03,64654,0
+GLRE.US,D,20230901,000000,11.11,11.23,11.04,11.04,45258,0
+GLRE.US,D,20230905,000000,11.02,11.04,10.68,10.71,63513,0
+GLRE.US,D,20230906,000000,10.75,10.77,10.63,10.66,35214,0
+GLRE.US,D,20230907,000000,10.7,10.735,10.57,10.65,58055,0
+GLRE.US,D,20230908,000000,10.74,10.74,10.45,10.68,102031,0
+GLRE.US,D,20230911,000000,10.66,10.76,10.51,10.69,65508,0
+GLRE.US,D,20230912,000000,10.74,11.02,10.71,10.92,34249,0
+GLRE.US,D,20230913,000000,10.98,11.72,10.93,11,124062,0
+GLRE.US,D,20230914,000000,11.12,11.48,11.09,11.4,76256,0
+GLRE.US,D,20230915,000000,11.4,11.46,11.14,11.28,122926,0
+GLRE.US,D,20230918,000000,11.25,11.34,11.08,11.14,35546,0
+GLRE.US,D,20230919,000000,11.17,11.29,11.08,11.12,40509,0
+GLRE.US,D,20230920,000000,11.2,11.208,10.89,10.92,43666,0
+GLRE.US,D,20230921,000000,10.795,11,10.795,10.94,53890,0
+GLRE.US,D,20230922,000000,10.95,10.9905,10.81,10.92,52740,0
+GLRE.US,D,20230925,000000,10.855,11.04,10.83,11.02,39732,0
+GLRE.US,D,20230926,000000,11.04,11.22,10.91,11.16,69320,0
+GLRE.US,D,20230927,000000,11.23,11.25,10.94,10.97,43457,0
+GLRE.US,D,20230928,000000,10.95,11.1399,10.95,11,32033,0
+GLRE.US,D,20230929,000000,11,11.02,10.73,10.74,167949,0
+GLRE.US,D,20231002,000000,10.77,11,10.7624,10.9,71101,0
+GLRE.US,D,20231003,000000,10.905,11.04,10.85,11.01,61947,0
+GLRE.US,D,20231004,000000,10.96,11.11,10.88,11.07,48138,0
+GLRE.US,D,20231005,000000,11.09,11.22,11.05,11.17,203093,0
+GLRE.US,D,20231006,000000,11.16,11.23,11.08,11.16,138610,0
+GLRE.US,D,20231009,000000,11.22,11.3,11.16,11.27,55695,0
+GLRE.US,D,20231010,000000,11.18,11.25,11.1,11.12,122825,0
+GLRE.US,D,20231011,000000,11.11,11.22,11.08,11.17,113042,0
+GLRE.US,D,20231012,000000,11.29,11.29,11.035,11.12,80481,0
+GLRE.US,D,20231013,000000,11.19,11.19,11.075,11.12,53067,0
+GLRE.US,D,20231016,000000,11.18,11.36,11.1575,11.19,80052,0
+GLRE.US,D,20231017,000000,11.09,11.28,11.08,11.13,82216,0
+GLRE.US,D,20231018,000000,11.11,11.21,11.05,11.06,46015,0
+GLRE.US,D,20231019,000000,11.06,11.07,10.93,10.98,48286,0
+GLRE.US,D,20231020,000000,10.99,11.01,10.78,10.87,93575,0
+GLRE.US,D,20231023,000000,10.87,10.92,10.82,10.87,41817,0
+GLRE.US,D,20231024,000000,10.92,11.02,10.86,10.95,44154,0
+GLRE.US,D,20231025,000000,10.99,10.99,10.84,10.87,82294,0
+GLRE.US,D,20231026,000000,10.88,10.95,10.79,10.82,50752,0
+GLRE.US,D,20231027,000000,10.8,10.8,10.64,10.75,85864,0
+GLRE.US,D,20231030,000000,10.79,11.15,10.79,11.15,71418,0
+GLRE.US,D,20231031,000000,11.115,11.24,11.09,11.15,76913,0
+GLRE.US,D,20231101,000000,11.17,11.4,11.1365,11.4,88468,0
+GLRE.US,D,20231102,000000,11.46,11.46,11.2,11.35,127240,0
+GLRE.US,D,20231103,000000,11.48,11.58,11.39,11.48,113788,0
+GLRE.US,D,20231106,000000,11.55,11.55,11.285,11.39,65130,0
+GLRE.US,D,20231107,000000,11.34,11.36,10.99,11.14,70229,0
+GLRE.US,D,20231108,000000,11.08,11.08,10.75,10.86,108214,0
+GLRE.US,D,20231109,000000,11.29,11.424,10.49,10.65,160085,0
+GLRE.US,D,20231110,000000,10.73,10.9338,10.55,10.83,104264,0
+GLRE.US,D,20231113,000000,10.78,10.8309,10.65,10.68,103207,0
+GLRE.US,D,20231114,000000,10.84,10.93,10.775,10.93,114565,0
+GLRE.US,D,20231115,000000,10.89,10.93,10.81,10.83,108012,0
+GLRE.US,D,20231116,000000,10.82,10.8696,10.57,10.64,117198,0
+GLRE.US,D,20231117,000000,10.74,11.2,10.68,11.19,162414,0
+GLRE.US,D,20231120,000000,11.22,11.455,11.14,11.27,151676,0
+GLRE.US,D,20231121,000000,11.13,11.355,11.13,11.28,48774,0
+GLRE.US,D,20231122,000000,11.33,11.36,11.2191,11.31,59437,0
+GLRE.US,D,20231124,000000,11.31,11.41,11.1,11.3,22923,0
+GLRE.US,D,20231127,000000,11.31,11.48,11.22,11.47,74004,0
+GLRE.US,D,20231128,000000,11.4,11.45,11.125,11.15,102138,0
+GLRE.US,D,20231129,000000,11.26,11.27,11,11.06,80364,0
+GLRE.US,D,20231130,000000,11.12,11.13,10.95,11.08,72798,0
+GLRE.US,D,20231201,000000,11.01,11.18,10.95,11.16,110811,0
+GLRE.US,D,20231204,000000,11.19,11.42,11.15,11.33,95443,0
+GLRE.US,D,20231205,000000,11.34,11.4,11.27,11.32,58939,0
+GLRE.US,D,20231206,000000,11.4,11.57,11.05,11.08,83569,0
+GLRE.US,D,20231207,000000,11.08,11.08,10.85,11.08,76835,0
+GLRE.US,D,20231208,000000,11.11,11.22,11.035,11.14,68167,0
+GLRE.US,D,20231211,000000,11.19,11.25,11.086,11.18,56530,0
+GLRE.US,D,20231212,000000,11.24,11.25,11.11,11.185,78747,0
+GLRE.US,D,20231213,000000,11.24,11.24,10.88,11.12,113811,0
+GLRE.US,D,20231214,000000,11.23,11.23,10.82,11.06,156963,0
+GLRE.US,D,20231215,000000,11.21,11.21,10.795,10.86,216187,0
+GLRE.US,D,20231218,000000,10.94,11.168,10.86,11.16,75831,0
+GLRE.US,D,20231219,000000,11.18,11.33,11.14,11.33,78064,0
+GLRE.US,D,20231220,000000,11.11,11.43,11.07,11.25,93721,0
+GLRE.US,D,20231221,000000,11.25,11.33,11.1452,11.31,72852,0
+GLRE.US,D,20231222,000000,11.33,11.45,11.3,11.35,55098,0
+GLRE.US,D,20231226,000000,11.3,11.49,11.289,11.48,58436,0
+GLRE.US,D,20231227,000000,11.46,11.53,11.31,11.44,85988,0
+GLRE.US,D,20231228,000000,11.5,11.5,11.32,11.42,57973,0
+GLRE.US,D,20231229,000000,11.43,11.48,11.34,11.42,63904,0
+GLRE.US,D,20240102,000000,11.31,11.36,10.985,11.18,86669,0
+GLRE.US,D,20240103,000000,11.17,11.264,11.03,11.06,120344,0
+GLRE.US,D,20240104,000000,11.12,11.27,11.09,11.2,79623,0
+GLRE.US,D,20240105,000000,11.15,11.2905,11.15,11.2,103705,0
+GLRE.US,D,20240108,000000,11.12,11.26,11.1025,11.24,122379,0
+GLRE.US,D,20240109,000000,11.13,11.16,11.03,11.14,80822,0
+GLRE.US,D,20240110,000000,11.09,11.16,11.06,11.16,49952,0
+GLRE.US,D,20240111,000000,11.13,11.21,11.01,11.16,107811,0
+GLRE.US,D,20240112,000000,11.22,11.23,11.06,11.12,49680,0
+GLRE.US,D,20240116,000000,11.11,11.11,10.99,11.05,61149,0
+GLRE.US,D,20240117,000000,10.96,11.078,10.95,11,57226,0
+GLRE.US,D,20240118,000000,10.98,11.21,10.96,11.2,78194,0
+GLRE.US,D,20240119,000000,11.25,11.25,11.01,11.17,57822,0
+GLRE.US,D,20240122,000000,11.25,11.5,11.245,11.5,114193,0
+GLRE.US,D,20240123,000000,11.5,11.5,11.359,11.39,67254,0
+GLRE.US,D,20240124,000000,11.5,11.53,11.41,11.44,87722,0
+GLRE.US,D,20240125,000000,11.52,11.53,11.32,11.49,74653,0
+GLRE.US,D,20240126,000000,11.51,11.51,11.3501,11.44,56571,0
+GLRE.US,D,20240129,000000,11.46,11.4637,11.38,11.44,38077,0
+GLRE.US,D,20240130,000000,11.45,11.51,11.43,11.49,32815,0
+GLRE.US,D,20240131,000000,11.52,11.625,11.4,11.41,71585,0
+GLRE.US,D,20240201,000000,11.41,11.43,11.24,11.35,54202,0
+GLRE.US,D,20240202,000000,11.24,11.28,11.11,11.21,71387,0
+GLRE.US,D,20240205,000000,11.19,11.195,11.08,11.12,67796,0
+GLRE.US,D,20240206,000000,11.1,11.24,11.1,11.18,55714,0
+GLRE.US,D,20240207,000000,11.23,11.28,11.125,11.28,88335,0
+GLRE.US,D,20240208,000000,11.26,11.45,11.131,11.41,51995,0
+GLRE.US,D,20240209,000000,11.41,11.58,11.329,11.57,47187,0
+GLRE.US,D,20240212,000000,11.5,12.34,11.49,12.02,150361,0
+GLRE.US,D,20240213,000000,11.86,11.934,11.3,11.4,115851,0
+GLRE.US,D,20240214,000000,11.46,11.54,11.34,11.51,47701,0
+GLRE.US,D,20240215,000000,11.59,11.99,11.35,11.99,98786,0
+GLRE.US,D,20240216,000000,11.94,12.0299,11.71,11.85,47475,0
+GLRE.US,D,20240220,000000,11.82,12.38,11.82,11.92,189523,0
+GLRE.US,D,20240221,000000,11.89,11.89,11.67,11.79,41565,0
+GLRE.US,D,20240222,000000,11.75,11.86,11.671,11.82,50633,0
+GLRE.US,D,20240223,000000,11.83,12.015,11.83,11.96,63634,0
+GLRE.US,D,20240226,000000,11.94,12.14,11.73,12.12,122890,0
+GLRE.US,D,20240227,000000,12.18,12.575,12.134,12.5,179276,0
+GLRE.US,D,20240228,000000,12.45,12.53,12.26,12.48,53586,0
+GLRE.US,D,20240229,000000,12.59,12.7,12.33,12.63,107189,0
+GLRE.US,D,20240301,000000,12.65,12.65,12.2395,12.405,109785,0
+GLRE.US,D,20240304,000000,12.45,12.45,11.98,12.11,138751,0
+GLRE.US,D,20240305,000000,12.11,12.26,11.8,11.96,148602,0
+GLRE.US,D,20240306,000000,12.12,12.89,12.12,12.36,112820,0
+GLRE.US,D,20240307,000000,12.46,12.5,12.15,12.38,151744,0
+GLRE.US,D,20240308,000000,12.26,12.36,12.06,12.08,75490,0
+GLRE.US,D,20240311,000000,12.06,12.15,11.97,12.13,50694,0
+GLRE.US,D,20240312,000000,12.08,12.13,12.02,12.11,32043,0
+GLRE.US,D,20240313,000000,12.09,12.1,11.9,11.92,50588,0
+GLRE.US,D,20240314,000000,11.88,11.9639,11.76,11.85,52237,0
+GLRE.US,D,20240315,000000,11.79,11.9,11.75,11.85,144925,0
+GLRE.US,D,20240318,000000,11.84,12.02,11.79,11.82,56613,0
+GLRE.US,D,20240319,000000,11.85,12.05,11.8001,12.05,55913,0
+GLRE.US,D,20240320,000000,11.99,12.385,11.92,12.35,78040,0
+GLRE.US,D,20240321,000000,12.35,12.3678,12.19,12.24,56907,0
+GLRE.US,D,20240322,000000,11.96,12.12,11.78,11.8,60634,0
+GLRE.US,D,20240325,000000,11.79,11.945,11.79,11.82,46425,0
+GLRE.US,D,20240326,000000,11.72,11.94,11.72,11.85,71028,0
+GLRE.US,D,20240327,000000,11.91,12.06,11.91,12.06,92709,0
+GLRE.US,D,20240328,000000,12.02,12.49,12.02,12.47,187040,0
+GLRE.US,D,20240401,000000,12.43,12.49,12.25,12.37,58820,0
+GLRE.US,D,20240402,000000,12.26,12.39,12.16,12.27,62264,0
+GLRE.US,D,20240403,000000,12.31,12.6,12.255,12.47,93252,0
+GLRE.US,D,20240404,000000,12.53,12.6944,12.31,12.33,79341,0
+GLRE.US,D,20240405,000000,12.34,12.56,12.331,12.53,43731,0
+GLRE.US,D,20240408,000000,12.58,12.7598,12.565,12.61,91717,0
+GLRE.US,D,20240409,000000,12.62,12.67,12.46,12.56,38887,0
+GLRE.US,D,20240410,000000,12.34,12.48,12.08,12.22,82815,0
+GLRE.US,D,20240411,000000,12.22,12.32,12.1,12.25,43345,0
+GLRE.US,D,20240412,000000,12.26,12.42,12.05,12.11,45124,0
+GLRE.US,D,20240415,000000,12.22,12.42,12.15,12.23,54900,0
+GLRE.US,D,20240416,000000,12.24,12.46,12.01,12.31,75682,0
+GLRE.US,D,20240417,000000,12.39,12.64,12.15,12.16,37571,0
+GLRE.US,D,20240418,000000,12.22,12.59,12.11,12.25,58851,0
+GLRE.US,D,20240419,000000,12.13,12.49,12.13,12.49,30521,0
+GLRE.US,D,20240422,000000,12.49,12.59,12.4,12.43,43078,0
+GLRE.US,D,20240423,000000,12.44,12.44,12.2,12.31,42063,0
+GLRE.US,D,20240424,000000,12.25,12.345,12.17,12.31,60187,0
+GLRE.US,D,20240425,000000,12.195,12.28,12.08,12.15,39739,0
+GLRE.US,D,20240426,000000,12.18,12.18,12.01,12.05,40196,0
+GLRE.US,D,20240429,000000,12.02,12.24,12.02,12.16,36201,0
+GLRE.US,D,20240430,000000,12.06,12.13,11.925,12.12,51151,0
+GLRE.US,D,20240501,000000,12.23,12.69,12.145,12.63,64641,0
+GLRE.US,D,20240502,000000,12.64,12.64,12.51,12.53,46331,0
+GLRE.US,D,20240503,000000,12.62,12.62,12.335,12.47,33988,0
+GLRE.US,D,20240506,000000,12.55,12.63,12.44,12.58,88587,0
+GLRE.US,D,20240507,000000,12.54,12.73,12.52,12.57,93558,0
+GLRE.US,D,20240508,000000,12.5,12.78,12.5,12.74,68063,0
+GLRE.US,D,20240509,000000,12.85,13.05,12.53,13.01,84447,0
+GLRE.US,D,20240510,000000,12.98,13.12,12.925,13.1,51090,0
+GLRE.US,D,20240513,000000,13.07,13.13,12.935,13,39447,0
+GLRE.US,D,20240514,000000,13.08,13.1,12.89,13.09,39349,0
+GLRE.US,D,20240515,000000,13.1,13.11,12.92,13.11,93938,0
+GLRE.US,D,20240516,000000,13.07,13.14,12.8,13.11,46102,0
+GLRE.US,D,20240517,000000,13.14,13.305,13.08,13.26,98903,0
+GLRE.US,D,20240520,000000,13.27,13.435,13.2,13.2,95180,0
+GLRE.US,D,20240521,000000,13.305,13.605,13.305,13.47,123494,0
+GLRE.US,D,20240522,000000,13.42,13.49,13.28,13.34,68920,0
+GLRE.US,D,20240523,000000,13.33,13.44,13.14,13.17,59450,0
+GLRE.US,D,20240524,000000,13.17,13.48,13.17,13.46,48852,0
+GLRE.US,D,20240528,000000,13.52,13.58,13.23,13.24,42053,0
+GLRE.US,D,20240529,000000,13.1,13.25,13.04,13.04,48806,0
+GLRE.US,D,20240530,000000,13.1,13.305,13.08,13.16,40428,0
+GLRE.US,D,20240531,000000,13.21,13.3,13.115,13.29,37281,0
+GLRE.US,D,20240603,000000,13.42,13.46,13.02,13.04,32567,0
+GLRE.US,D,20240604,000000,12.95,13.0332,12.95,13,24895,0
+GLRE.US,D,20240605,000000,12.98,13.01,12.61,13.01,35459,0
+GLRE.US,D,20240606,000000,12.93,13.08,12.83,12.95,38193,0
+GLRE.US,D,20240607,000000,12.85,12.99,12.54,12.58,40121,0
+GLRE.US,D,20240610,000000,12.5,12.91,12.35,12.89,48839,0
+GLRE.US,D,20240611,000000,12.77,12.895,12.65,12.89,40381,0
+GLRE.US,D,20240612,000000,13.08,13.29,12.96,13.02,54621,0
+GLRE.US,D,20240613,000000,12.95,12.95,12.67,12.87,34444,0
+GLRE.US,D,20240614,000000,12.65,12.86,12.59,12.75,52079,0
+GLRE.US,D,20240617,000000,12.71,13.08,12.64,13.05,31786,0
+GLRE.US,D,20240618,000000,12.96,13.35,12.85,13.03,49808,0
+GLRE.US,D,20240620,000000,12.92,13.125,12.92,12.97,30322,0
+GLRE.US,D,20240621,000000,13.02,13.14,12.89,12.96,97236,0
+GLRE.US,D,20240624,000000,12.94,13.16,12.91,12.91,41654,0
+GLRE.US,D,20240625,000000,12.83,13.03,12.72,12.76,44844,0
+GLRE.US,D,20240626,000000,12.74,12.91,12.63,12.89,122119,0
+GLRE.US,D,20240627,000000,12.94,13.02,12.842,13.01,101461,0
+GLRE.US,D,20240628,000000,13.03,13.12,12.71,13.1,582545,0
+GLRE.US,D,20240701,000000,13.15,13.15,12.73,12.78,89622,0
+GLRE.US,D,20240702,000000,12.65,12.715,12.6,12.64,30125,0
+GLRE.US,D,20240703,000000,12.5,12.5853,12.33,12.36,45875,0
+GLRE.US,D,20240705,000000,12.21,12.22,12.03,12.11,90998,0
+GLRE.US,D,20240708,000000,12.12,12.7,12.1,12.39,83491,0
+GLRE.US,D,20240709,000000,12.38,12.49,12.22,12.26,47514,0
+GLRE.US,D,20240710,000000,12.29,12.57,12.15,12.51,52825,0
+GLRE.US,D,20240711,000000,12.78,13.23,12.725,12.98,148591,0
+GLRE.US,D,20240712,000000,13.14,13.33,12.99,13.01,88444,0
+GLRE.US,D,20240715,000000,13.1,13.37,13.03,13.1,143427,0
+GLRE.US,D,20240716,000000,13.24,13.42,13.21,13.3,108518,0
+GLRE.US,D,20240717,000000,13.27,13.63,13.17,13.51,126318,0
+GLRE.US,D,20240718,000000,13.39,13.56,13.25,13.25,50940,0
+GLRE.US,D,20240719,000000,13.31,13.31,12.82,12.83,37972,0
+GLRE.US,D,20240722,000000,12.88,13.12,12.825,13.05,49178,0
+GLRE.US,D,20240723,000000,13.02,13.45,13.02,13.38,67676,0
+GLRE.US,D,20240724,000000,13.36,13.63,13.36,13.43,90197,0
+GLRE.US,D,20240725,000000,13.5,13.6,13.28,13.34,100226,0
+GLRE.US,D,20240726,000000,13.49,13.63,13.36,13.52,65460,0
+GLRE.US,D,20240729,000000,13.57,13.64,13.36,13.4,41656,0
+GLRE.US,D,20240730,000000,13.47,13.72,13.47,13.68,46029,0
+GLRE.US,D,20240731,000000,13.71,13.96,13.6,13.8,108024,0
+GLRE.US,D,20240801,000000,12.35,13.91,12.35,13.32,77923,0
+GLRE.US,D,20240802,000000,13,13.24,12.78,12.91,64970,0
+GLRE.US,D,20240805,000000,12.75,12.75,12.26,12.45,113985,0
+GLRE.US,D,20240806,000000,12.36,12.45,12.18,12.43,78212,0
+GLRE.US,D,20240807,000000,12.16,12.62,11.948,12.13,194174,0
+GLRE.US,D,20240808,000000,12.14,12.57,12.14,12.51,123543,0
+GLRE.US,D,20240809,000000,12.53,12.53,12.429,12.47,85593,0
+GLRE.US,D,20240812,000000,12.5,12.58,12.38,12.43,89916,0
+GLRE.US,D,20240813,000000,12.54,12.87,12.48,12.87,80526,0
+GLRE.US,D,20240814,000000,12.93,12.93,12.68,12.77,101889,0
+GLRE.US,D,20240815,000000,13.04,13.33,12.83,13.24,135376,0
+GLRE.US,D,20240816,000000,13.22,13.4799,13.22,13.46,126471,0
+GLRE.US,D,20240819,000000,13.45,13.57,13.33,13.48,87458,0
+GLRE.US,D,20240820,000000,13.54,13.55,13.28,13.29,42496,0
+GLRE.US,D,20240821,000000,13.35,13.6,12.96,13.46,128619,0
+GLRE.US,D,20240822,000000,13.42,13.55,13.34,13.41,384438,0
+GLRE.US,D,20240823,000000,13.5,13.95,13.5,13.85,136371,0
+GLRE.US,D,20240826,000000,13.89,14.08,13.195,13.75,115544,0
+GLRE.US,D,20240827,000000,13.72,13.84,13.72,13.72,231888,0
+GLRE.US,D,20240828,000000,13.72,13.96,13.68,13.79,108485,0
+GLRE.US,D,20240829,000000,13.9,13.95,13.73,13.86,75932,0
+GLRE.US,D,20240830,000000,13.86,14,13.8,13.97,62226,0
+GLRE.US,D,20240903,000000,13.84,13.84,13.56,13.62,57508,0
+GLRE.US,D,20240904,000000,13.64,13.8,13.54,13.72,58136,0
+GLRE.US,D,20240905,000000,13.81,13.95,13.7,13.91,63600,0
+GLRE.US,D,20240906,000000,13.93,13.94,13.475,13.55,164769,0
+GLRE.US,D,20240909,000000,13.56,13.92,13.56,13.67,102167,0
+GLRE.US,D,20240910,000000,13.7,13.87,13.66,13.78,92875,0
+GLRE.US,D,20240911,000000,13.7,13.77,13.345,13.71,112809,0
+GLRE.US,D,20240912,000000,13.83,13.97,13.5,13.89,76828,0
+GLRE.US,D,20240913,000000,14,14.265,13.97,13.98,122477,0
+GLRE.US,D,20240916,000000,14.02,14.12,13.94,14.05,140982,0
+GLRE.US,D,20240917,000000,14.16,14.24,13.89,13.92,161463,0
+GLRE.US,D,20240918,000000,13.92,14.1,13.78,14,173503,0
+GLRE.US,D,20240919,000000,14.2,14.2,13.9,14.11,90803,0
+GLRE.US,D,20240920,000000,14.01,14.31,14.01,14.16,364580,0
+GLRE.US,D,20240923,000000,14.17,14.22,13.91,13.94,104859,0
+GLRE.US,D,20240924,000000,14.02,14.255,13.89,13.96,124705,0
+GLRE.US,D,20240925,000000,13.95,13.95,13.71,13.89,139875,0
+GLRE.US,D,20240926,000000,14.03,14.15,13.78,13.84,82559,0
+GLRE.US,D,20240927,000000,13.92,14.07,13.64,13.7,67985,0
+GLRE.US,D,20240930,000000,13.62,13.69,13.54,13.65,58997,0
+GLRE.US,D,20241001,000000,13.65,13.65,13.452,13.57,88051,0
+GLRE.US,D,20241002,000000,13.52,13.69,13.45,13.49,60753,0
+GLRE.US,D,20241003,000000,13.44,13.52,13.29,13.45,97157,0
+GLRE.US,D,20241004,000000,13.68,13.945,13.68,13.9,74448,0
+GLRE.US,D,20241007,000000,13.87,13.87,13.26,13.39,148184,0
+GLRE.US,D,20241008,000000,13.47,13.665,13.4308,13.54,48980,0
+GLRE.US,D,20241009,000000,13.55,13.7,13.4,13.58,60841,0
+GLRE.US,D,20241010,000000,13.48,13.67,13.48,13.67,61812,0
+GLRE.US,D,20241011,000000,13.7,13.87,13.6646,13.81,79048,0
+GLRE.US,D,20241014,000000,13.78,13.8242,13.74,13.79,42090,0
+GLRE.US,D,20241015,000000,13.75,13.91,13.64,13.65,63540,0
+GLRE.US,D,20241016,000000,13.75,13.88,13.75,13.8,54223,0
+GLRE.US,D,20241017,000000,13.84,13.99,13.775,13.97,100437,0
+GLRE.US,D,20241018,000000,14,14,13.85,13.88,33754,0
+GLRE.US,D,20241021,000000,13.9,13.9,13.56,13.57,34206,0
+GLRE.US,D,20241022,000000,13.49,13.53,13.36,13.53,27904,0
+GLRE.US,D,20241023,000000,13.45,13.5,13.33,13.46,43576,0
+GLRE.US,D,20241024,000000,13.49,13.49,13.35,13.4,34262,0
+GLRE.US,D,20241025,000000,13.43,13.43,13.18,13.23,29418,0
+GLRE.US,D,20241028,000000,13.24,13.4482,13.24,13.39,51909,0
+GLRE.US,D,20241029,000000,13.39,13.42,13.255,13.4,54121,0
+GLRE.US,D,20241030,000000,13.34,13.59,13.34,13.52,74688,0
+GLRE.US,D,20241031,000000,13.7,13.73,13.46,13.48,99845,0
+GLRE.US,D,20241101,000000,13.54,13.57,13.38,13.5,50670,0
+GLRE.US,D,20241104,000000,13.33,13.65,13.13,13.56,91140,0
+GLRE.US,D,20241105,000000,13.76,14.78,13.64,14.59,199471,0
+GLRE.US,D,20241106,000000,15.32,15.82,15.01,15.48,318937,0
+GLRE.US,D,20241107,000000,15.47,15.47,14.75,14.78,178758,0
+GLRE.US,D,20241108,000000,14.78,14.98,14.62,14.76,107291,0
+GLRE.US,D,20241111,000000,14.97,14.97,14.71,14.75,93404,0
+GLRE.US,D,20241112,000000,14.72,14.8125,14.53,14.57,121466,0
+GLRE.US,D,20241113,000000,14.68,14.8,14.4,14.44,88023,0
+GLRE.US,D,20241114,000000,14.48,14.5,14.36,14.48,72929,0
+GLRE.US,D,20241115,000000,14.62,14.62,14.4,14.5,68346,0
+GLRE.US,D,20241118,000000,14.5,14.68,14.41,14.51,66340,0
+GLRE.US,D,20241119,000000,14.41,14.695,14.345,14.65,93270,0
+GLRE.US,D,20241120,000000,14.59,14.72,14.405,14.72,137023,0
+GLRE.US,D,20241121,000000,14.79,15.01,14.79,15,85438,0
+GLRE.US,D,20241122,000000,15,15.14,14.925,15.07,135196,0
+GLRE.US,D,20241125,000000,15.15,15.36,15.05,15.08,193979,0
+GLRE.US,D,20241126,000000,15.05,15.13,14.93,15.03,97561,0
+GLRE.US,D,20241127,000000,15.1,15.375,14.9,14.93,47508,0
+GLRE.US,D,20241129,000000,15,15.055,14.83,14.93,39158,0
+GLRE.US,D,20241202,000000,14.99,15.06,14.74,14.99,100847,0
+GLRE.US,D,20241203,000000,15.05,15.12,14.88,15.03,83709,0
+GLRE.US,D,20241204,000000,15.05,15.215,14.87,15,79093,0
+GLRE.US,D,20241205,000000,15.05,15.14,14.89,14.98,54057,0
+GLRE.US,D,20241206,000000,15,15,14.58,14.8,62456,0
+GLRE.US,D,20241209,000000,14.95,14.96,14.725,14.95,118243,0
+GLRE.US,D,20241210,000000,14.99,14.99,14.72,14.88,72706,0
+GLRE.US,D,20241211,000000,14.94,14.94,14.7801,14.87,60213,0
+GLRE.US,D,20241212,000000,14.9,15.02,14.78,14.9,67316,0
+GLRE.US,D,20241213,000000,14.88,14.9,14.58,14.63,59453,0
+GLRE.US,D,20241216,000000,14.68,14.76,14.53,14.58,65253,0
+GLRE.US,D,20241217,000000,14.49,14.59,14.33,14.44,60628,0
+GLRE.US,D,20241218,000000,14.43,14.53,13.78,13.89,98358,0
+GLRE.US,D,20241219,000000,14.06,14.2072,13.8,13.9,75443,0
+GLRE.US,D,20241220,000000,13.65,14.045,13.62,13.9,165877,0
+GLRE.US,D,20241223,000000,13.94,13.94,13.495,13.55,73214,0
+GLRE.US,D,20241224,000000,13.58,13.79,13.58,13.79,33214,0
+GLRE.US,D,20241226,000000,13.71,14.17,13.615,13.89,67268,0
+GLRE.US,D,20241227,000000,13.8,13.9,13.64,13.83,105978,0
+GLRE.US,D,20241230,000000,13.73,13.9,13.65,13.83,43947,0
+GLRE.US,D,20241231,000000,13.89,14.07,13.78,14,44904,0
+GLRE.US,D,20250102,000000,14.07,14.105,13.68,13.71,116501,0
+GLRE.US,D,20250103,000000,13.78,13.794,13.59,13.73,95195,0
+GLRE.US,D,20250106,000000,13.7,13.82,13.52,13.57,185183,0
+GLRE.US,D,20250107,000000,13.58,13.99,13.55,13.96,107591,0
+GLRE.US,D,20250108,000000,13.95,14.02,13.7967,13.96,52060,0
+GLRE.US,D,20250110,000000,13.85,13.88,13.415,13.64,89447,0
+GLRE.US,D,20250113,000000,13.49,13.68,13.45,13.65,51221,0
+GLRE.US,D,20250114,000000,13.66,13.94,13.66,13.92,75094,0
+GLRE.US,D,20250115,000000,14.15,14.15,14.01,14.13,56677,0
+GLRE.US,D,20250116,000000,14.15,14.31,14.06,14.08,84398,0
+GLRE.US,D,20250117,000000,14.18,14.29,14.02,14.12,56986,0
+GLRE.US,D,20250121,000000,14.16,14.29,14.13,14.13,60821,0
+GLRE.US,D,20250122,000000,14.09,14.22,13.74,13.75,103797,0
+GLRE.US,D,20250123,000000,13.7,13.81,13.53,13.56,47609,0
+GLRE.US,D,20250124,000000,13.5,13.66,13.34,13.62,52945,0
+GLRE.US,D,20250127,000000,13.61,13.9,13.61,13.74,78428,0
+GLRE.US,D,20250128,000000,13.7,14.11,13.6,14.07,80916,0
+GLRE.US,D,20250129,000000,13.77,14.09,13.75,13.8,57654,0
+GLRE.US,D,20250130,000000,13.83,13.9,13.56,13.7,148392,0
+GLRE.US,D,20250131,000000,13.64,13.64,13.41,13.5,52323,0
+GLRE.US,D,20250203,000000,13.34,13.43,13.15,13.31,60267,0
+GLRE.US,D,20250204,000000,13.25,13.4345,13.25,13.39,32358,0
+GLRE.US,D,20250205,000000,13.45,13.865,13.45,13.77,102061,0
+GLRE.US,D,20250206,000000,13.81,13.985,13.76,13.82,70381,0
+GLRE.US,D,20250207,000000,13.78,13.78,13.58,13.59,37299,0
+GLRE.US,D,20250210,000000,13.59,13.59,13.25,13.31,77604,0
+GLRE.US,D,20250211,000000,13.24,13.595,13.1775,13.28,41944,0
+GLRE.US,D,20250212,000000,13.09,13.28,13.03,13.2,58792,0
+GLRE.US,D,20250213,000000,13.23,13.45,13.15,13.45,50002,0
+GLRE.US,D,20250214,000000,13.53,13.56,13.33,13.52,62232,0
+GLRE.US,D,20250218,000000,13.5,13.59,13.345,13.39,91278,0
+GLRE.US,D,20250219,000000,13.35,13.47,13.27,13.46,48780,0
+GLRE.US,D,20250220,000000,13.41,13.44,13.04,13.24,279748,0
+GLRE.US,D,20250221,000000,13.39,13.39,13.1,13.24,78641,0
+GLRE.US,D,20250224,000000,13.26,13.585,13.26,13.41,78032,0
+GLRE.US,D,20250225,000000,13.48,13.77,13.24,13.62,81015,0
+GLRE.US,D,20250226,000000,13.6,13.73,13.55,13.71,55347,0
+GLRE.US,D,20250227,000000,13.66,13.79,13.475,13.59,79683,0
+GLRE.US,D,20250228,000000,13.74,13.93,13.6,13.93,94967,0
+GLRE.US,D,20250303,000000,13.98,14.09,13.6201,13.86,79987,0
+GLRE.US,D,20250304,000000,13.7,14.075,13.7,13.73,100033,0
+GLRE.US,D,20250305,000000,13.8,13.94,13.72,13.91,81582,0
+GLRE.US,D,20250306,000000,13.83,13.9989,13.575,13.83,69998,0
+GLRE.US,D,20250307,000000,14.18,14.31,13.5901,13.95,75023,0
+GLRE.US,D,20250310,000000,13.87,14,13.505,13.7,58981,0
+GLRE.US,D,20250311,000000,13.7,13.7,12.64,13.28,180158,0
+GLRE.US,D,20250312,000000,13.3,13.61,12.85,12.85,150154,0
+GLRE.US,D,20250313,000000,12.91,13.405,12.75,13.16,82857,0
+GLRE.US,D,20250314,000000,13.19,13.35,13.05,13.22,90447,0
+GLRE.US,D,20250317,000000,13.16,13.46,12.88,13.45,87045,0
+GLRE.US,D,20250318,000000,13.38,13.59,13.27,13.31,92732,0
+GLRE.US,D,20250319,000000,13.36,13.56,13.34,13.5,76991,0
+GLRE.US,D,20250320,000000,13.49,13.7,13.405,13.42,76209,0
+GLRE.US,D,20250321,000000,13.29,13.44,13.15,13.22,202745,0
+GLRE.US,D,20250324,000000,13.41,13.53,13.32,13.48,63702,0
+GLRE.US,D,20250325,000000,13.48,13.92,13.48,13.65,155429,0
+GLRE.US,D,20250326,000000,13.9533,14.03,13.49,13.7,165227,0
+GLRE.US,D,20250327,000000,14,14.35,13.57,13.69,162052,0
+GLRE.US,D,20250328,000000,13.59,14.2139,13.2901,13.57,83686,0
+GLRE.US,D,20250331,000000,13.87,13.97,13.42,13.55,350686,0
+GLRE.US,D,20250401,000000,13.52,13.785,13.35,13.74,86365,0
+GLRE.US,D,20250402,000000,13.62,13.91,13.5015,13.7,72655,0
+GLRE.US,D,20250403,000000,13.39,13.445,13.14,13.32,92295,0
+GLRE.US,D,20250404,000000,13,13.18,12.7,12.93,124560,0
+GLRE.US,D,20250407,000000,12.5,13,12.1401,12.45,158258,0
+GLRE.US,D,20250408,000000,12.75,13.125,12.55,12.78,173086,0
+GLRE.US,D,20250409,000000,12.67,13.4111,12.34,13.34,154416,0
+GLRE.US,D,20250410,000000,13.12,13.22,12.64,12.92,116530,0
+GLRE.US,D,20250411,000000,12.85,13.14,12.56,13.1,68027,0
+GLRE.US,D,20250414,000000,13.22,13.3068,13.01,13.18,101272,0
+GLRE.US,D,20250415,000000,12.88,13.33,12.88,13.25,73576,0
+GLRE.US,D,20250416,000000,13.26,13.322,13.1,13.25,57662,0
+GLRE.US,D,20250417,000000,13.22,13.515,13.22,13.45,74445,0
+GLRE.US,D,20250421,000000,13.36,13.39,12.89,13.3,59253,0
+GLRE.US,D,20250422,000000,13.45,13.63,13.3218,13.48,87653,0
+GLRE.US,D,20250423,000000,13.68,13.71,13.27,13.31,54773,0
+GLRE.US,D,20250424,000000,13.32,13.41,13.17,13.22,85030,0
+GLRE.US,D,20250425,000000,13.11,13.125,12.92,13.08,59876,0
+GLRE.US,D,20250428,000000,13.02,13.34,12.9689,13.14,68760,0
+GLRE.US,D,20250429,000000,13.06,13.36,13.06,13.23,108067,0
+GLRE.US,D,20250430,000000,13.23,13.28,12.945,13.115,72641,0
+GLRE.US,D,20250501,000000,13.05,13.17,12.96,13.06,67257,0
+GLRE.US,D,20250502,000000,13.2,13.265,13.07,13.21,77686,0
+GLRE.US,D,20250505,000000,13.39,13.49,13.17,13.31,126655,0
+GLRE.US,D,20250506,000000,13.26,13.63,13.11,13.5,112884,0
+GLRE.US,D,20250507,000000,13.62,13.65,13.37,13.44,63629,0
+GLRE.US,D,20250508,000000,13.44,13.65,13.205,13.46,61443,0
+GLRE.US,D,20250509,000000,13.54,13.585,13.42,13.57,46436,0
+GLRE.US,D,20250512,000000,13.72,13.89,13.11,13.29,78361,0
+GLRE.US,D,20250513,000000,13.43,14.13,13.1629,13.3,80971,0
+GLRE.US,D,20250514,000000,13.27,13.32,13.12,13.15,132965,0
+GLRE.US,D,20250515,000000,13.11,14.415,13.11,13.46,80301,0
+GLRE.US,D,20250516,000000,13.37,13.59,13.37,13.58,115913,0
+GLRE.US,D,20250519,000000,13.5,13.715,13.455,13.63,98545,0
+GLRE.US,D,20250520,000000,13.54,13.75,13.54,13.7,86747,0
+GLRE.US,D,20250521,000000,13.54,13.7,13.43,13.54,88365,0
+GLRE.US,D,20250522,000000,13.41,13.58,13.3276,13.54,131366,0
+GLRE.US,D,20250523,000000,13.35,13.675,13.35,13.5,129805,0
+GLRE.US,D,20250527,000000,13.57,13.97,13.51,13.95,150618,0
+GLRE.US,D,20250528,000000,13.91,14.01,13.82,13.95,81900,0
+GLRE.US,D,20250529,000000,13.93,14.645,13.92,14.36,70268,0
+GLRE.US,D,20250530,000000,14.3,14.58,14.06,14.44,89461,0
+GLRE.US,D,20250602,000000,14.44,14.6,14.325,14.49,71559,0
+GLRE.US,D,20250603,000000,14.38,14.54,14.35,14.44,96178,0
+GLRE.US,D,20250604,000000,14.51,14.56,14.085,14.13,82029,0
+GLRE.US,D,20250605,000000,14.17,14.17,14,14.08,95558,0
+GLRE.US,D,20250606,000000,14.25,14.4115,14.18,14.4,97336,0
+GLRE.US,D,20250609,000000,14.55,15.05,14.48,14.96,207538,0
+GLRE.US,D,20250610,000000,15,15,14.8,14.82,123766,0
+GLRE.US,D,20250611,000000,14.91,15.065,14.69,14.74,158274,0
+GLRE.US,D,20250612,000000,14.75,14.9248,14.6085,14.85,87760,0
+GLRE.US,D,20250613,000000,14.75,14.82,14.5,14.53,68627,0
+GLRE.US,D,20250616,000000,14.65,14.7483,14.5,14.53,83828,0
+GLRE.US,D,20250617,000000,14.53,14.56,14.35,14.41,103756,0
+GLRE.US,D,20250618,000000,14.36,14.565,14.36,14.43,121359,0
+GLRE.US,D,20250620,000000,14.61,14.65,14.35,14.4,191129,0
+GLRE.US,D,20250623,000000,14.4,14.8,14.4,14.73,97890,0
+GLRE.US,D,20250624,000000,14.8,15.03,14.725,14.91,181868,0
+GLRE.US,D,20250625,000000,14.88,15.0249,14.46,14.51,151514,0
+GLRE.US,D,20250626,000000,14.51,14.68,14.48,14.6,78012,0
+GLRE.US,D,20250627,000000,14.56,14.675,14.26,14.43,196981,0
+GLRE.US,D,20250630,000000,14.51,14.51,14.27,14.37,1087957,0
+GLRE.US,D,20250701,000000,14.37,14.56,14.3,14.36,70167,0
+GLRE.US,D,20250702,000000,14.33,14.34,14.06,14.15,116197,0
+GLRE.US,D,20250703,000000,14.13,14.395,14.13,14.32,44922,0
+GLRE.US,D,20250707,000000,14.33,14.33,13.91,13.91,74621,0
+GLRE.US,D,20250708,000000,13.88,13.98,13.72,13.74,201849,0
+GLRE.US,D,20250709,000000,13.78,14.15,13.59,13.84,113327,0
+GLRE.US,D,20250710,000000,13.77,13.8197,13.52,13.54,84188,0
+GLRE.US,D,20250711,000000,13.5,13.51,13.295,13.31,114925,0
+GLRE.US,D,20250714,000000,13.23,13.49,13.21,13.4,151075,0
+GLRE.US,D,20250715,000000,13.45,13.45,13.07,13.07,213822,0
+GLRE.US,D,20250716,000000,13.18,13.28,13.03,13.23,131356,0
+GLRE.US,D,20250717,000000,13.15,13.485,13.09,13.3,90944,0
+GLRE.US,D,20250718,000000,13.41,13.567,13.08,13.11,79140,0
+GLRE.US,D,20250721,000000,13.1,13.3,13.04,13.07,134374,0
+GLRE.US,D,20250722,000000,13.1,13.45,13.1,13.3,182446,0
+GLRE.US,D,20250723,000000,13.34,13.445,13.25,13.41,76489,0
+GLRE.US,D,20250724,000000,13.36,13.38,13.19,13.22,118497,0
+GLRE.US,D,20250725,000000,13.23,13.3399,13.15,13.27,89942,0
+GLRE.US,D,20250728,000000,13.22,13.475,13.12,13.26,82827,0
+GLRE.US,D,20250729,000000,13.35,13.36,13.06,13.06,138073,0
+GLRE.US,D,20250730,000000,13.05,13.1204,12.9,12.99,175552,0
+GLRE.US,D,20250731,000000,12.88,13.11,12.88,13,131539,0
+GLRE.US,D,20250801,000000,12.92,12.94,12.61,12.76,151346,0
+GLRE.US,D,20250804,000000,12.75,12.93,12.75,12.83,109507,0
+GLRE.US,D,20250805,000000,12.98,13.175,12.83,13.02,154692,0
+GLRE.US,D,20250806,000000,13.02,13.185,12.915,13.05,105146,0
+GLRE.US,D,20250807,000000,13.045,13.0999,12.9201,12.96,74697,0
+GLRE.US,D,20250808,000000,13.04,13.08,12.89,12.95,80423,0
+GLRE.US,D,20250811,000000,12.96,13.035,12.92,13,79235,0
+GLRE.US,D,20250812,000000,13.11,13.175,13,13.14,91284,0
+GLRE.US,D,20250813,000000,13.17,13.39,13.15,13.26,92096,0
+GLRE.US,D,20250814,000000,13.11,13.15,12.77,12.79,154428,0
+GLRE.US,D,20250815,000000,12.86,12.905,12.62,12.66,185562,0
+GLRE.US,D,20250818,000000,12.7,13.09,12.59,12.99,122087,0
+GLRE.US,D,20250819,000000,13.01,13.13,12.905,12.92,87161,0
+GLRE.US,D,20250820,000000,12.97,13.17,12.89,13.14,85719,0
+GLRE.US,D,20250821,000000,13.11,13.18,13.02,13.04,54917,0
+GLRE.US,D,20250822,000000,13.07,13.305,13.06,13.18,92899,0
+GLRE.US,D,20250825,000000,13.18,13.225,12.86,12.86,104339,0
+GLRE.US,D,20250826,000000,12.84,12.91,12.71,12.73,71279,0
+GLRE.US,D,20250827,000000,12.7,13.02,12.66,12.99,96896,0
+GLRE.US,D,20250828,000000,13,13.155,12.935,13.12,101269,0
+GLRE.US,D,20250829,000000,13.18,13.25,12.87,12.89,82705,0
+GLRE.US,D,20250902,000000,12.84,12.95,12.79,12.8,60333,0
+GLRE.US,D,20250903,000000,12.7,12.822,12.575,12.68,103628,0
+GLRE.US,D,20250904,000000,12.74,12.88,12.72,12.8,59043,0
+GLRE.US,D,20250905,000000,12.85,12.9299,12.71,12.74,78710,0
+GLRE.US,D,20250908,000000,12.7,12.72,12.55,12.7,66557,0
+GLRE.US,D,20250909,000000,12.65,13.2199,12.55,12.59,119944,0
+GLRE.US,D,20250910,000000,12.52,12.61,12.29,12.4,79649,0
+GLRE.US,D,20250911,000000,12.35,12.74,12.29,12.69,112920,0
+GLRE.US,D,20250912,000000,12.6,12.65,12.46,12.47,63420,0
+GLRE.US,D,20250915,000000,12.47,12.55,12.4,12.55,1028740,0
+GLRE.US,D,20250916,000000,12.44,12.586,12.44,12.55,126383,0
+GLRE.US,D,20250917,000000,12.63,12.84,12.55,12.65,143688,0
+GLRE.US,D,20250918,000000,12.74,12.96,12.7,12.92,134602,0
+GLRE.US,D,20250919,000000,12.83,12.92,12.7,12.86,247065,0
+GLRE.US,D,20250922,000000,12.86,13.08,12.795,13,235031,0
+GLRE.US,D,20250923,000000,13.04,13.1182,12.94,12.98,145420,0
+GLRE.US,D,20250924,000000,12.88,13.01,12.77,12.85,128995,0
+GLRE.US,D,20250925,000000,12.77,12.92,12.7,12.82,116571,0
+GLRE.US,D,20250926,000000,12.8,13,12.79,12.91,127102,0
+GLRE.US,D,20250929,000000,12.99,13.0004,12.59,12.64,143482,0
+GLRE.US,D,20250930,000000,12.58,12.765,12.565,12.7,339956,0
+GLRE.US,D,20251001,000000,12.67,12.7,12.475,12.5,165986,0
+GLRE.US,D,20251002,000000,12.47,12.54,12.33,12.52,131236,0
+GLRE.US,D,20251003,000000,12.48,12.69,12.46,12.58,154549,0
+GLRE.US,D,20251006,000000,12.58,12.657,12.5391,12.61,116160,0
+GLRE.US,D,20251007,000000,12.57,12.675,12.5,12.59,119303,0
+GLRE.US,D,20251008,000000,12.66,12.69,12.53,12.65,87155,0
+GLRE.US,D,20251009,000000,12.66,12.67,12.48,12.55,110646,0
+GLRE.US,D,20251010,000000,12.55,12.675,12.41,12.45,126887,0
+GLRE.US,D,20251013,000000,12.53,12.59,12.35,12.59,138101,0
+GLRE.US,D,20251014,000000,12.54,12.78,12.47,12.76,86447,0
+GLRE.US,D,20251015,000000,12.79,12.795,12.44,12.59,78658,0
+GLRE.US,D,20251016,000000,12.56,12.56,12.16,12.24,183889,0
+GLRE.US,D,20251017,000000,12.25,12.34,12.2,12.28,104121,0
+GLRE.US,D,20251020,000000,12.32,12.9423,12.2,12.32,94183,0
+GLRE.US,D,20251021,000000,12.25,12.35,12.125,12.15,100534,0
+GLRE.US,D,20251022,000000,12.14,12.32,12.03,12.31,97618,0
+GLRE.US,D,20251023,000000,12.29,12.325,12.09,12.19,81297,0
+GLRE.US,D,20251024,000000,12.24,12.29,12.1301,12.21,70017,0
+GLRE.US,D,20251027,000000,12.21,12.28,12.14,12.22,180115,0
+GLRE.US,D,20251028,000000,12.14,12.25,12.05,12.06,104876,0
+GLRE.US,D,20251029,000000,11.99,12.15,11.86,12.13,198059,0
+GLRE.US,D,20251030,000000,12.09,12.2599,12.09,12.13,167025,0
+GLRE.US,D,20251031,000000,12.17,12.23,12.06,12.12,174620,0
+GLRE.US,D,20251103,000000,12.16,12.408,12.01,12.19,98588,0
+GLRE.US,D,20251104,000000,11.9,12.02,11.565,11.95,211818,0
+GLRE.US,D,20251105,000000,11.95,12.3,11.95,12.25,94162,0
+GLRE.US,D,20251106,000000,12.33,12.745,12.31,12.7,156684,0
+GLRE.US,D,20251107,000000,12.71,13.07,12.425,12.97,159069,0
+GLRE.US,D,20251110,000000,12.97,13.05,12.715,12.78,163199,0
+GLRE.US,D,20251111,000000,12.97,13.2668,12.955,13.18,163704,0
+GLRE.US,D,20251112,000000,13.18,13.24,12.98,13.03,105106,0
+GLRE.US,D,20251113,000000,13.03,13.33,13.03,13.3,129854,0
+GLRE.US,D,20251114,000000,13.3,13.35,12.93,13.16,88656,0
+GLRE.US,D,20251117,000000,13.2,13.215,12.88,12.89,78528,0
+GLRE.US,D,20251118,000000,12.93,13.015,12.849,12.97,73951,0
+GLRE.US,D,20251119,000000,12.92,13.01,12.67,12.8,119942,0
+GLRE.US,D,20251120,000000,12.94,13.04,12.59,12.6,101808,0
+GLRE.US,D,20251121,000000,12.69,13.035,12.6,13,173483,0
+GLRE.US,D,20251124,000000,12.93,12.99,12.77,12.89,74995,0
+GLRE.US,D,20251125,000000,12.92,13.18,12.92,13.09,101511,0
+GLRE.US,D,20251126,000000,13,13.205,13,13.155,81886,0
+GLRE.US,D,20251128,000000,13.11,13.23,13.08,13.21,52068,0
+GLRE.US,D,20251201,000000,13.2,13.3899,13.17,13.29,101668,0
+GLRE.US,D,20251202,000000,13.35,13.8,13.25,13.71,148984,0
+GLRE.US,D,20251203,000000,13.78,13.87,13.62,13.84,134890,0
+GLRE.US,D,20251204,000000,13.76,13.9,13.66,13.88,160882,0
+GLRE.US,D,20251205,000000,13.73,13.99,13.73,13.92,120162,0
+GLRE.US,D,20251208,000000,13.93,13.93,13.57,13.67,126410,0
+GLRE.US,D,20251209,000000,13.62,13.86,13.62,13.83,120088,0
+GLRE.US,D,20251210,000000,13.77,14.025,13.77,13.91,218679,0
+GLRE.US,D,20251211,000000,13.97,14.13,13.795,13.97,181094,0
+GLRE.US,D,20251212,000000,14.05,14.267,13.93,14.26,143815,0
+GLRE.US,D,20251215,000000,14.27,14.515,14.06,14.37,392531,0
+GLRE.US,D,20251216,000000,14.44,14.65,14.325,14.37,358617,0
+GLRE.US,D,20251217,000000,14.4,14.57,14.39,14.42,420727,0
+GLRE.US,D,20251218,000000,14.48,14.705,14.31,14.59,380842,0
+GLRE.US,D,20251219,000000,14.56,14.62,14.41,14.43,397335,0
+GLRE.US,D,20251222,000000,14.43,14.5699,14.41,14.48,165750,0
+GLRE.US,D,20251223,000000,14.44,14.915,14.42,14.72,173360,0
+GLRE.US,D,20251224,000000,14.59,14.75,14.565,14.64,71616,0
+GLRE.US,D,20251226,000000,14.63,14.73,14.43,14.43,107487,0
+GLRE.US,D,20251229,000000,14.47,14.54,14.32,14.33,185829,0
+GLRE.US,D,20251230,000000,14.35,14.64,14.175,14.5,228277,0
+GLRE.US,D,20251231,000000,14.53,14.595,14.4,14.58,109922,0
+GLRE.US,D,20260102,000000,14.67,14.765,14.07,14.16,167729,0
+GLRE.US,D,20260105,000000,14.07,14.53,14.07,14.39,131161,0
+GLRE.US,D,20260106,000000,14.3,14.53,13.945,14.05,120762,0
+GLRE.US,D,20260107,000000,14,14.115,13.76,14.04,97634,0
+GLRE.US,D,20260108,000000,14,14.335,13.89,14.27,88316,0
+GLRE.US,D,20260109,000000,14.21,14.345,13.86,13.88,118708,0
+GLRE.US,D,20260112,000000,13.85,13.9532,13.73,13.83,106506,0
+GLRE.US,D,20260113,000000,13.6718,13.93,13.4,13.45,88944,0
+GLRE.US,D,20260114,000000,13.42,13.585,13.34,13.43,183672,0
+GLRE.US,D,20260115,000000,13.52,13.643,13.38,13.4,104253,0
+GLRE.US,D,20260116,000000,13.34,13.45,13.255,13.3,104763,0
+GLRE.US,D,20260120,000000,13.3,13.4644,13.15,13.46,147866,0
+GLRE.US,D,20260121,000000,13.43,13.525,13.25,13.5,154043,0
+GLRE.US,D,20260122,000000,13.47,13.55,13.3,13.38,211384,0
+GLRE.US,D,20260123,000000,13.31,13.4,13.17,13.36,90212,0
+GLRE.US,D,20260126,000000,13.36,13.52,13.36,13.47,128007,0
+GLRE.US,D,20260127,000000,13.43,13.57,13.36,13.54,86094,0
+GLRE.US,D,20260128,000000,13.54,13.775,13.43,13.65,105476,0
+GLRE.US,D,20260129,000000,13.8,13.92,13.715,13.84,107658,0
+GLRE.US,D,20260130,000000,13.77,13.88,13.625,13.87,127649,0
+GLRE.US,D,20260202,000000,13.96,14.11,13.935,14.04,115052,0
+GLRE.US,D,20260203,000000,14.03,14.1899,13.89,14.01,84497,0
+GLRE.US,D,20260204,000000,14,14.2599,14,14.16,205457,0
+GLRE.US,D,20260205,000000,14.29,14.46,14.185,14.28,95068,0
+GLRE.US,D,20260206,000000,14.27,14.48,13.97,14.04,161130,0
+GLRE.US,D,20260209,000000,14.01,14.04,13.7402,13.79,160457,0
+GLRE.US,D,20260210,000000,13.77,13.96,13.74,13.8,193606,0
+GLRE.US,D,20260211,000000,13.87,13.98,13.705,13.94,80743,0
+GLRE.US,D,20260212,000000,13.92,14.105,13.78,13.87,123307,0
+GLRE.US,D,20260213,000000,13.88,14.2,13.72,14.12,110438,0
+GLRE.US,D,20260217,000000,14.13,14.47,14.13,14.36,142337,0
+GLRE.US,D,20260218,000000,14.29,14.5,14.01,14.03,90232,0
diff --git a/daily/us/nasdaq stocks/1/gmgi.us.txt b/daily/us/nasdaq stocks/1/gmgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35a53872846dbfa0739190e7ad99a6b857c7a7e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gmgi.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMGI.US,D,20220318,000000,9,9,6.1,7.49,243619,0
+GMGI.US,D,20220321,000000,7.69,7.89,6.895,7.13,116260,0
+GMGI.US,D,20220322,000000,7.13,7.13,6.85,7,41919,0
+GMGI.US,D,20220323,000000,7.11,7.84,6.9,7.147,108923,0
+GMGI.US,D,20220324,000000,7,7.2635,6.75,6.905,37078,0
+GMGI.US,D,20220325,000000,7.13,7.14,6.945,6.97,21421,0
+GMGI.US,D,20220328,000000,6.97,7,6.75,6.87,49582,0
+GMGI.US,D,20220329,000000,7,7.05,6.52,6.7799,63298,0
+GMGI.US,D,20220330,000000,6.92,6.97,6.8,6.82,41123,0
+GMGI.US,D,20220331,000000,6.93,6.9899,6.76,6.87,23519,0
+GMGI.US,D,20220401,000000,6.87,6.94,6.7501,6.89,33468,0
+GMGI.US,D,20220404,000000,6.8,6.97,6.75,6.87,14679,0
+GMGI.US,D,20220405,000000,6.84,6.86,6.29,6.39,85862,0
+GMGI.US,D,20220406,000000,6.4,6.4594,6.0001,6.13,38594,0
+GMGI.US,D,20220407,000000,6.16,6.42,6.04,6.19,17501,0
+GMGI.US,D,20220408,000000,6.1,6.1,5.98,5.99,24506,0
+GMGI.US,D,20220411,000000,5.94,5.9401,5.3,5.335,93896,0
+GMGI.US,D,20220412,000000,5.34,5.48,5.25,5.27,45980,0
+GMGI.US,D,20220413,000000,5.27,5.39,5.1,5.14,19844,0
+GMGI.US,D,20220414,000000,5.32,5.33,5.11,5.2,29824,0
+GMGI.US,D,20220418,000000,5.12,5.12,4.8785,4.95,46820,0
+GMGI.US,D,20220419,000000,4.96,5.25,4.95,5.25,35011,0
+GMGI.US,D,20220420,000000,5.3,5.42,5.3,5.41,24508,0
+GMGI.US,D,20220421,000000,5.29,5.4199,5.13,5.13,19528,0
+GMGI.US,D,20220422,000000,5.08,5.2536,5.0501,5.18,12990,0
+GMGI.US,D,20220425,000000,5.09,5.1592,5,5.07,29238,0
+GMGI.US,D,20220426,000000,5.15,5.15,4.911,4.98,13247,0
+GMGI.US,D,20220427,000000,5,5.065,4.66,4.81,44208,0
+GMGI.US,D,20220428,000000,5,5,4.72,4.9,37770,0
+GMGI.US,D,20220429,000000,4.8,4.9899,4.65,4.65,29587,0
+GMGI.US,D,20220502,000000,4.8206,4.9799,4.07,4.22,69387,0
+GMGI.US,D,20220503,000000,4.15,4.45,4.15,4.38,93331,0
+GMGI.US,D,20220504,000000,4.26,4.66,4.26,4.5,27794,0
+GMGI.US,D,20220505,000000,4.5,4.7099,4.35,4.36,17248,0
+GMGI.US,D,20220506,000000,4.39,4.6599,4.37,4.37,17584,0
+GMGI.US,D,20220509,000000,4.46,4.46,4.2,4.21,18153,0
+GMGI.US,D,20220510,000000,4.34,4.34,3.29,3.43,95198,0
+GMGI.US,D,20220511,000000,3.65,4.2732,3.5,4.25,104216,0
+GMGI.US,D,20220512,000000,4.34,4.49,3.7301,4.475,140731,0
+GMGI.US,D,20220513,000000,4.27,4.78,4.27,4.78,27484,0
+GMGI.US,D,20220516,000000,4.88,4.9193,4.4,4.82,27833,0
+GMGI.US,D,20220517,000000,4.82,4.82,4.5,4.69,22707,0
+GMGI.US,D,20220518,000000,4.6,4.7034,4.19,4.58,22209,0
+GMGI.US,D,20220519,000000,4.46,4.46,4.15,4.38,22384,0
+GMGI.US,D,20220520,000000,4.3,4.3,4.059,4.28,19392,0
+GMGI.US,D,20220523,000000,4.17,4.25,3.9,3.96,27521,0
+GMGI.US,D,20220524,000000,3.95,3.95,3.67,3.88,34666,0
+GMGI.US,D,20220525,000000,3.88,4,3.6662,4,26590,0
+GMGI.US,D,20220526,000000,3.79,4.19,3.79,4.17,16978,0
+GMGI.US,D,20220527,000000,4.11,4.2,4.03,4.12,23826,0
+GMGI.US,D,20220531,000000,4.17,4.48,4.12,4.36,19908,0
+GMGI.US,D,20220601,000000,4.4,5.4973,4.1251,5.3,120594,0
+GMGI.US,D,20220602,000000,5.21,5.9,5.21,5.5,93309,0
+GMGI.US,D,20220603,000000,5.26,5.45,5.075,5.35,55197,0
+GMGI.US,D,20220606,000000,5.35,5.35,4.93,5.23,63023,0
+GMGI.US,D,20220607,000000,5.18,5.2959,4.94,4.97,57013,0
+GMGI.US,D,20220608,000000,4.99,5.1,4.81,4.81,43372,0
+GMGI.US,D,20220609,000000,4.88,4.9,4.67,4.75,46750,0
+GMGI.US,D,20220610,000000,4.7,4.9,4.64,4.77,34724,0
+GMGI.US,D,20220613,000000,4.63,4.9,4.43,4.73,79098,0
+GMGI.US,D,20220614,000000,4.62,4.76,4.62,4.68,55253,0
+GMGI.US,D,20220615,000000,4.68,4.99,4.6001,4.87,71280,0
+GMGI.US,D,20220616,000000,4.71,4.99,4.71,4.94,92733,0
+GMGI.US,D,20220617,000000,4.85,4.99,4.6,4.84,719371,0
+GMGI.US,D,20220621,000000,4.84,4.8501,4.68,4.7,24679,0
+GMGI.US,D,20220622,000000,4.6889,4.69,4.63,4.69,22957,0
+GMGI.US,D,20220623,000000,4.66,5.23,4.66,5.2,164511,0
+GMGI.US,D,20220624,000000,5.22,5.22,4.86,4.96,44990,0
+GMGI.US,D,20220627,000000,5.18,5.18,4.68,4.89,49804,0
+GMGI.US,D,20220628,000000,4.81,4.81,4.7,4.7,4645,0
+GMGI.US,D,20220629,000000,4.62,4.6999,4.44,4.55,12470,0
+GMGI.US,D,20220630,000000,4.538,4.665,4.34,4.48,47110,0
+GMGI.US,D,20220701,000000,4.75,4.75,4.3,4.61,57191,0
+GMGI.US,D,20220705,000000,4.52,5.07,4.49,4.78,37375,0
+GMGI.US,D,20220706,000000,4.82,4.8408,4.43,4.53,62067,0
+GMGI.US,D,20220707,000000,4.51,4.75,4.33,4.55,63721,0
+GMGI.US,D,20220708,000000,4.68,4.74,4.32,4.6,40214,0
+GMGI.US,D,20220711,000000,4.64,4.64,4.15,4.45,49647,0
+GMGI.US,D,20220712,000000,4.5,4.5,4.24,4.37,41621,0
+GMGI.US,D,20220713,000000,4.29,4.34,4.15,4.16,34554,0
+GMGI.US,D,20220714,000000,4.21,4.275,3.9074,3.975,31930,0
+GMGI.US,D,20220715,000000,4.01,4.1062,3.9077,3.97,19717,0
+GMGI.US,D,20220718,000000,4.07,4.07,3.9921,4.05,36907,0
+GMGI.US,D,20220719,000000,4.08,4.08,4,4,35359,0
+GMGI.US,D,20220720,000000,4.02,4.03,3.91,3.99,18956,0
+GMGI.US,D,20220721,000000,4.0001,4.23,3.97,4.23,26776,0
+GMGI.US,D,20220722,000000,4.35,4.7,4.34,4.68,53791,0
+GMGI.US,D,20220725,000000,4.67,4.68,4.39,4.39,15848,0
+GMGI.US,D,20220726,000000,4.4,4.41,4.13,4.14,7975,0
+GMGI.US,D,20220727,000000,4.23,4.7,4.0601,4.14,86030,0
+GMGI.US,D,20220728,000000,4.21,4.33,4.19,4.2,8325,0
+GMGI.US,D,20220729,000000,4.3,4.3,3.88,4.06,62665,0
+GMGI.US,D,20220801,000000,4,4.0799,3.98,3.995,10713,0
+GMGI.US,D,20220802,000000,4.07,4.07,3.96,4,16878,0
+GMGI.US,D,20220803,000000,4.27,4.5643,4.15,4.15,26690,0
+GMGI.US,D,20220804,000000,4.09,4.2879,4.08,4.18,7047,0
+GMGI.US,D,20220805,000000,4.1766,4.2,4,4.18,13615,0
+GMGI.US,D,20220808,000000,4.13,4.2,3.95,4.06,39989,0
+GMGI.US,D,20220809,000000,4.15,4.15,4.0001,4.01,15939,0
+GMGI.US,D,20220810,000000,4.02,4.46,4.02,4.16,64898,0
+GMGI.US,D,20220811,000000,4.3,4.34,4,4.1,78349,0
+GMGI.US,D,20220812,000000,4.2,4.2,3.98,4.08,25496,0
+GMGI.US,D,20220815,000000,4.28,4.28,4.05,4.08,15148,0
+GMGI.US,D,20220816,000000,4.1814,4.1814,4,4.04,24552,0
+GMGI.US,D,20220817,000000,4.02,4.08,3.91,4.01,16815,0
+GMGI.US,D,20220818,000000,4.07,4.09,3.9256,4.01,13141,0
+GMGI.US,D,20220819,000000,3.95,4.14,3.95,3.975,14436,0
+GMGI.US,D,20220822,000000,4.31,4.31,3.9806,4.17,17316,0
+GMGI.US,D,20220823,000000,4.06,4.165,4.03,4.07,10974,0
+GMGI.US,D,20220824,000000,4.0862,4.1865,4,4.04,30420,0
+GMGI.US,D,20220825,000000,4.04,4.2,3.99,4.05,16646,0
+GMGI.US,D,20220826,000000,4,4,3.95,3.96,5592,0
+GMGI.US,D,20220829,000000,3.95,3.9796,3.54,3.82,31013,0
+GMGI.US,D,20220830,000000,3.88,3.99,3.85,3.85,10360,0
+GMGI.US,D,20220831,000000,3.8,3.89,3.75,3.75,18833,0
+GMGI.US,D,20220901,000000,3.75,3.8,3.72,3.745,10806,0
+GMGI.US,D,20220902,000000,3.66,3.8,3.56,3.61,34904,0
+GMGI.US,D,20220906,000000,3.75,4,3.7206,3.94,132638,0
+GMGI.US,D,20220907,000000,3.94,3.99,3.747,3.94,25799,0
+GMGI.US,D,20220908,000000,3.97,3.99,3.8599,3.9,14460,0
+GMGI.US,D,20220909,000000,3.85,3.95,3.85,3.88,10237,0
+GMGI.US,D,20220912,000000,3.91,4,3.8,3.92,37898,0
+GMGI.US,D,20220913,000000,3.59,3.8783,3.59,3.76,31929,0
+GMGI.US,D,20220914,000000,3.75,3.75,3.66,3.66,28835,0
+GMGI.US,D,20220915,000000,3.52,3.75,3.52,3.72,22412,0
+GMGI.US,D,20220916,000000,3.65,3.98,3.2774,3.98,170684,0
+GMGI.US,D,20220919,000000,3.89,3.89,3.5424,3.59,17513,0
+GMGI.US,D,20220920,000000,3.6,3.65,3.35,3.38,36604,0
+GMGI.US,D,20220921,000000,3.4,3.4999,3.39,3.45,6697,0
+GMGI.US,D,20220922,000000,3.5908,3.5999,3.31,3.33,24461,0
+GMGI.US,D,20220923,000000,3.42,3.4299,3.2,3.225,30705,0
+GMGI.US,D,20220926,000000,3.2,3.41,3,3,96431,0
+GMGI.US,D,20220927,000000,3,3.02,2.9329,2.99,48405,0
+GMGI.US,D,20220928,000000,2.99,3.3858,2.8128,2.83,92493,0
+GMGI.US,D,20220929,000000,2.88,2.99,2.88,2.91,19725,0
+GMGI.US,D,20220930,000000,2.9,2.9912,2.89,2.92,18612,0
+GMGI.US,D,20221003,000000,2.935,2.9899,2.891,2.93,8292,0
+GMGI.US,D,20221004,000000,2.93,3.01,2.82,2.82,32886,0
+GMGI.US,D,20221005,000000,2.82,2.8557,2.56,2.66,34750,0
+GMGI.US,D,20221006,000000,2.75,2.8,2.66,2.66,14598,0
+GMGI.US,D,20221007,000000,2.66,2.88,2.66,2.7,26120,0
+GMGI.US,D,20221010,000000,2.7,2.74,2.67,2.67,17409,0
+GMGI.US,D,20221011,000000,2.67,2.83,2.5474,2.58,54714,0
+GMGI.US,D,20221012,000000,2.6624,2.67,2.5801,2.63,13488,0
+GMGI.US,D,20221013,000000,2.59,2.85,2.54,2.81,25857,0
+GMGI.US,D,20221014,000000,2.7,2.93,2.7,2.7,18353,0
+GMGI.US,D,20221017,000000,2.61,2.77,2.51,2.63,31123,0
+GMGI.US,D,20221018,000000,2.64,2.8699,2.64,2.73,21594,0
+GMGI.US,D,20221019,000000,2.7199,2.83,2.63,2.76,8113,0
+GMGI.US,D,20221020,000000,2.73,2.82,2.64,2.75,19778,0
+GMGI.US,D,20221021,000000,2.6301,2.8399,2.59,2.68,24126,0
+GMGI.US,D,20221024,000000,2.6,2.84,2.6,2.76,12862,0
+GMGI.US,D,20221025,000000,2.7,2.83,2.69,2.78,11327,0
+GMGI.US,D,20221026,000000,2.78,2.78,2.59,2.64,17270,0
+GMGI.US,D,20221027,000000,2.67,2.67,2.56,2.56,3596,0
+GMGI.US,D,20221028,000000,2.55,2.5958,2.46,2.51,27140,0
+GMGI.US,D,20221031,000000,2.5,2.6,2.5,2.5,37658,0
+GMGI.US,D,20221101,000000,2.52,2.53,2.5033,2.53,7053,0
+GMGI.US,D,20221102,000000,2.5,2.6,2.397,2.55,51697,0
+GMGI.US,D,20221103,000000,2.57,2.84,2.57,2.84,16746,0
+GMGI.US,D,20221104,000000,2.84,2.99,2.775,2.95,32194,0
+GMGI.US,D,20221107,000000,2.91,2.99,2.6801,2.74,26383,0
+GMGI.US,D,20221108,000000,2.9,2.9,2.74,2.74,4387,0
+GMGI.US,D,20221109,000000,2.6601,2.78,2.4119,2.49,42079,0
+GMGI.US,D,20221110,000000,2.5655,2.6,2.51,2.52,6850,0
+GMGI.US,D,20221111,000000,2.451,2.5101,2.45,2.48,8185,0
+GMGI.US,D,20221114,000000,2.4849,2.4849,2.28,2.35,27769,0
+GMGI.US,D,20221115,000000,2.44,2.47,2.25,2.31,32398,0
+GMGI.US,D,20221116,000000,2.25,2.4,2.25,2.37,10244,0
+GMGI.US,D,20221117,000000,2.38,2.82,2.37,2.445,51983,0
+GMGI.US,D,20221118,000000,2.51,2.58,2.445,2.4499,21918,0
+GMGI.US,D,20221121,000000,2.43,2.5547,2.4003,2.45,29486,0
+GMGI.US,D,20221122,000000,2.41,2.4999,2.4,2.4,20936,0
+GMGI.US,D,20221123,000000,2.4,2.58,2.4,2.49,13088,0
+GMGI.US,D,20221125,000000,2.6168,2.64,2.49,2.62,8279,0
+GMGI.US,D,20221128,000000,2.58,2.7767,2.43,2.43,11254,0
+GMGI.US,D,20221129,000000,2.53,2.574,2.35,2.35,9068,0
+GMGI.US,D,20221130,000000,2.4,2.55,2.35,2.38,13549,0
+GMGI.US,D,20221201,000000,2.27,2.575,2.27,2.36,18300,0
+GMGI.US,D,20221202,000000,2.35,2.55,2.35,2.52,27813,0
+GMGI.US,D,20221205,000000,2.5,2.5,2.215,2.3,38819,0
+GMGI.US,D,20221206,000000,2.3496,2.35,2.1712,2.22,13578,0
+GMGI.US,D,20221207,000000,2.31,2.34,2.22,2.2401,25026,0
+GMGI.US,D,20221208,000000,2.3,2.3,2.16,2.18,26671,0
+GMGI.US,D,20221209,000000,2.18,2.45,2.1,2.146,32392,0
+GMGI.US,D,20221212,000000,2.22,2.29,2.09,2.09,45288,0
+GMGI.US,D,20221213,000000,2.15,2.24,1.89,1.97,104821,0
+GMGI.US,D,20221214,000000,2.0039,2.1248,1.95,2.07,39326,0
+GMGI.US,D,20221215,000000,2.15,2.175,2.02,2.03,19829,0
+GMGI.US,D,20221216,000000,1.9972,2.0999,1.99,2.05,26761,0
+GMGI.US,D,20221219,000000,2.05,2.1,1.95,2,51005,0
+GMGI.US,D,20221220,000000,2.02,2.31,2,2.29,35572,0
+GMGI.US,D,20221221,000000,2.41,2.5,2.25,2.25,32042,0
+GMGI.US,D,20221222,000000,2.36,2.36,2.24,2.3,8152,0
+GMGI.US,D,20221223,000000,2.39,2.8931,2.39,2.47,70459,0
+GMGI.US,D,20221227,000000,2.47,2.5873,2.36,2.36,53348,0
+GMGI.US,D,20221228,000000,2.3,2.375,2.15,2.15,17198,0
+GMGI.US,D,20221229,000000,2.1,2.5,2.1,2.4999,64794,0
+GMGI.US,D,20221230,000000,2.5,2.75,2.3572,2.54,54547,0
+GMGI.US,D,20230103,000000,2.64,2.7571,2.5001,2.545,7658,0
+GMGI.US,D,20230104,000000,2.6999,2.7499,2.64,2.7,19643,0
+GMGI.US,D,20230105,000000,2.75,3.68,2.7101,3.68,143139,0
+GMGI.US,D,20230106,000000,3.68,3.9099,3.46,3.62,55096,0
+GMGI.US,D,20230109,000000,3.5,3.8576,3.5,3.61,17288,0
+GMGI.US,D,20230110,000000,3.65,3.88,3.65,3.82,25712,0
+GMGI.US,D,20230111,000000,3.85,4.2,3.8229,4.09,64107,0
+GMGI.US,D,20230112,000000,4.4,4.4636,3.59,3.8,115357,0
+GMGI.US,D,20230113,000000,3.82,3.85,3.32,3.42,38071,0
+GMGI.US,D,20230117,000000,3.49,3.5,3.335,3.37,54753,0
+GMGI.US,D,20230118,000000,3.31,3.47,3.0201,3.21,26428,0
+GMGI.US,D,20230119,000000,3.43,3.47,3.13,3.13,30731,0
+GMGI.US,D,20230120,000000,3.4,3.4,3.13,3.35,21683,0
+GMGI.US,D,20230123,000000,3.26,3.33,3.2,3.28,2733,0
+GMGI.US,D,20230124,000000,3.2812,3.3,3.1801,3.3,6364,0
+GMGI.US,D,20230125,000000,3.15,3.414,3.15,3.15,6059,0
+GMGI.US,D,20230126,000000,3.19,3.25,3.13,3.23,7984,0
+GMGI.US,D,20230127,000000,3.16,3.3651,3.16,3.17,19622,0
+GMGI.US,D,20230130,000000,3.17,3.3946,3.17,3.25,15509,0
+GMGI.US,D,20230131,000000,3.3223,3.33,3.2001,3.26,11418,0
+GMGI.US,D,20230201,000000,3.2,3.39,3.2,3.27,12900,0
+GMGI.US,D,20230202,000000,3.34,3.5,3.34,3.49,12780,0
+GMGI.US,D,20230203,000000,3.5,3.5,3.4,3.4,8765,0
+GMGI.US,D,20230206,000000,3.4999,3.5,3.4,3.46,14280,0
+GMGI.US,D,20230207,000000,3.4799,3.6,3.4201,3.58,23138,0
+GMGI.US,D,20230208,000000,3.56,3.89,3.56,3.67,69865,0
+GMGI.US,D,20230209,000000,3.75,3.8499,3.61,3.64,22198,0
+GMGI.US,D,20230210,000000,3.62,3.8499,3.6,3.6699,23240,0
+GMGI.US,D,20230213,000000,3.7,3.7917,3.6551,3.79,3689,0
+GMGI.US,D,20230214,000000,3.76,3.76,3.54,3.54,22932,0
+GMGI.US,D,20230215,000000,3.64,3.7141,3.39,3.4,30498,0
+GMGI.US,D,20230216,000000,3.31,3.48,3.31,3.48,5823,0
+GMGI.US,D,20230217,000000,3.7441,3.7441,3.27,3.27,33033,0
+GMGI.US,D,20230221,000000,3.27,3.41,3.27,3.355,36510,0
+GMGI.US,D,20230222,000000,3.35,3.57,3.16,3.21,66510,0
+GMGI.US,D,20230223,000000,3.49,3.6299,3.2602,3.31,22478,0
+GMGI.US,D,20230224,000000,3.23,3.36,3.18,3.31,7757,0
+GMGI.US,D,20230227,000000,3.25,3.46,3.25,3.35,17116,0
+GMGI.US,D,20230228,000000,3.28,3.28,3.18,3.18,10054,0
+GMGI.US,D,20230301,000000,3.18,3.2,3.01,3.01,19241,0
+GMGI.US,D,20230302,000000,3,3.11,2.99,3.05,13444,0
+GMGI.US,D,20230303,000000,3.05,3.2999,3.05,3.18,13378,0
+GMGI.US,D,20230306,000000,3.14,3.27,3.1024,3.27,19266,0
+GMGI.US,D,20230307,000000,3.34,3.8,3.29,3.77,39558,0
+GMGI.US,D,20230308,000000,3.77,3.7798,3.56,3.7,34097,0
+GMGI.US,D,20230309,000000,3.8,3.8,3.53,3.62,32806,0
+GMGI.US,D,20230310,000000,3.75,3.75,3.13,3.3,47732,0
+GMGI.US,D,20230313,000000,3.31,3.53,3.31,3.51,15521,0
+GMGI.US,D,20230314,000000,3.51,3.665,3.39,3.4,14401,0
+GMGI.US,D,20230315,000000,3.4883,3.53,3.2012,3.27,21454,0
+GMGI.US,D,20230316,000000,3.2701,3.42,3.21,3.25,22276,0
+GMGI.US,D,20230317,000000,3.26,3.41,2.55,2.55,114436,0
+GMGI.US,D,20230320,000000,2.8,3,2.715,2.73,41207,0
+GMGI.US,D,20230321,000000,2.71,2.8193,2.56,2.56,33032,0
+GMGI.US,D,20230322,000000,2.56,2.66,2.33,2.37,24581,0
+GMGI.US,D,20230323,000000,2.48,2.59,2.37,2.37,14796,0
+GMGI.US,D,20230324,000000,2.5,2.5,2.39,2.41,9579,0
+GMGI.US,D,20230327,000000,2.38,2.4999,2.25,2.34,22244,0
+GMGI.US,D,20230328,000000,2.28,2.385,2.19,2.205,34522,0
+GMGI.US,D,20230329,000000,2.23,2.345,2.19,2.34,21291,0
+GMGI.US,D,20230330,000000,2.425,2.85,2.425,2.81,92041,0
+GMGI.US,D,20230331,000000,2.93,3.034,2.6,2.65,56848,0
+GMGI.US,D,20230403,000000,2.61,2.74,2.58,2.702,9521,0
+GMGI.US,D,20230404,000000,2.6999,2.71,2.59,2.64,17007,0
+GMGI.US,D,20230405,000000,2.69,2.69,2.41,2.43,46877,0
+GMGI.US,D,20230406,000000,2.34,2.615,2.34,2.51,10860,0
+GMGI.US,D,20230410,000000,2.55,2.7501,2.32,2.35,41986,0
+GMGI.US,D,20230411,000000,2.31,2.32,2.26,2.28,22571,0
+GMGI.US,D,20230412,000000,2.28,2.3215,2.135,2.16,54273,0
+GMGI.US,D,20230413,000000,2.29,2.2963,2.21,2.24,15701,0
+GMGI.US,D,20230414,000000,2.15,2.28,2.11,2.11,23805,0
+GMGI.US,D,20230417,000000,2.09,2.245,2.09,2.14,9443,0
+GMGI.US,D,20230418,000000,2.15,2.46,2.15,2.24,31939,0
+GMGI.US,D,20230419,000000,2.2987,2.2987,2.16,2.16,1980,0
+GMGI.US,D,20230420,000000,2.17,2.33,2.1,2.15,28320,0
+GMGI.US,D,20230421,000000,2.13,2.35,2.13,2.21,16814,0
+GMGI.US,D,20230424,000000,2.2,2.29,2.12,2.12,16301,0
+GMGI.US,D,20230425,000000,2.1,2.14,2.04,2.08,31425,0
+GMGI.US,D,20230426,000000,2.1,2.25,2.1,2.23,15090,0
+GMGI.US,D,20230427,000000,2.21,2.29,2.1711,2.27,5963,0
+GMGI.US,D,20230428,000000,2.5042,2.5042,2.26,2.26,43757,0
+GMGI.US,D,20230501,000000,2.28,2.415,2.19,2.19,18636,0
+GMGI.US,D,20230502,000000,2.192,2.27,2.19,2.228,7743,0
+GMGI.US,D,20230503,000000,2.19,2.33,2.15,2.22,12988,0
+GMGI.US,D,20230504,000000,2.2,2.24,2.2,2.23,2974,0
+GMGI.US,D,20230505,000000,2.22,2.29,2.22,2.25,14464,0
+GMGI.US,D,20230508,000000,2.29,2.29,2.21,2.22,7386,0
+GMGI.US,D,20230509,000000,2.21,2.36,2.2,2.33,13476,0
+GMGI.US,D,20230510,000000,2.53,2.53,2.2918,2.47,32702,0
+GMGI.US,D,20230511,000000,2.44,2.47,2.31,2.31,13273,0
+GMGI.US,D,20230512,000000,2.36,2.435,2.35,2.35,4598,0
+GMGI.US,D,20230515,000000,2.35,2.53,2.35,2.47,14054,0
+GMGI.US,D,20230516,000000,2.45,2.48,2.4,2.415,8574,0
+GMGI.US,D,20230517,000000,2.45,2.46,2.4,2.44,5674,0
+GMGI.US,D,20230518,000000,2.41,2.43,2.35,2.43,11328,0
+GMGI.US,D,20230519,000000,2.4127,2.46,2.33,2.35,19015,0
+GMGI.US,D,20230522,000000,2.38,2.3912,2.35,2.3599,5417,0
+GMGI.US,D,20230523,000000,2.34,2.42,2.3308,2.38,21007,0
+GMGI.US,D,20230524,000000,2.3719,2.42,2.37,2.41,9043,0
+GMGI.US,D,20230525,000000,2.38,2.44,2.211,2.23,16171,0
+GMGI.US,D,20230526,000000,2.22,2.27,2.2001,2.24,9609,0
+GMGI.US,D,20230530,000000,2.17,2.25,2.17,2.2,8711,0
+GMGI.US,D,20230531,000000,2.23,2.31,2.17,2.17,9819,0
+GMGI.US,D,20230601,000000,2.1799,2.41,2.17,2.36,27712,0
+GMGI.US,D,20230602,000000,2.27,2.3982,2.25,2.25,20901,0
+GMGI.US,D,20230605,000000,2.2204,2.24,2.1,2.1,21560,0
+GMGI.US,D,20230606,000000,2.12,2.3091,2.12,2.2978,19709,0
+GMGI.US,D,20230607,000000,2.38,2.38,2.242,2.31,27801,0
+GMGI.US,D,20230608,000000,2.35,2.36,2.26,2.27,8343,0
+GMGI.US,D,20230609,000000,2.37,2.37,2.21,2.28,14515,0
+GMGI.US,D,20230612,000000,2.231,2.3,2.2205,2.24,8325,0
+GMGI.US,D,20230613,000000,2.2,2.33,2.2,2.23,10849,0
+GMGI.US,D,20230614,000000,2.23,2.3199,2,2.05,80708,0
+GMGI.US,D,20230615,000000,2.06,2.11,2.0201,2.11,14541,0
+GMGI.US,D,20230616,000000,2.11,2.11,2.03,2.03,24823,0
+GMGI.US,D,20230620,000000,2,2.09,1.9804,1.99,42349,0
+GMGI.US,D,20230621,000000,1.99,2.2242,1.96,2.22,62384,0
+GMGI.US,D,20230622,000000,2.2732,2.2732,2.04,2.17,17444,0
+GMGI.US,D,20230623,000000,2.06,2.11,1.95,1.96,42181,0
+GMGI.US,D,20230626,000000,2,2.19,1.96,2.1,43746,0
+GMGI.US,D,20230627,000000,2.04,2.17,2.04,2.13,17314,0
+GMGI.US,D,20230628,000000,2.1447,2.2,2.12,2.14,21679,0
+GMGI.US,D,20230629,000000,2.1492,2.82,2.1485,2.35,231537,0
+GMGI.US,D,20230630,000000,2.45,2.95,2.45,2.6248,121316,0
+GMGI.US,D,20230703,000000,2.62,2.8301,2.5501,2.6,23338,0
+GMGI.US,D,20230705,000000,2.61,2.61,2.44,2.53,20765,0
+GMGI.US,D,20230706,000000,2.51,2.6,2.37,2.37,22395,0
+GMGI.US,D,20230707,000000,2.39,2.4799,2.34,2.3899,52822,0
+GMGI.US,D,20230710,000000,2.35,2.375,2.245,2.33,26297,0
+GMGI.US,D,20230711,000000,2.27,2.3499,2.23,2.27,4227,0
+GMGI.US,D,20230712,000000,2.25,2.4199,2.11,2.26,65811,0
+GMGI.US,D,20230713,000000,2.2,2.2399,2.1572,2.17,18612,0
+GMGI.US,D,20230714,000000,2.15,2.19,2.13,2.17,21783,0
+GMGI.US,D,20230717,000000,2.18,2.2,2.13,2.18,12041,0
+GMGI.US,D,20230718,000000,2.2,2.35,2.17,2.25,57357,0
+GMGI.US,D,20230719,000000,2.21,2.26,2.15,2.15,24876,0
+GMGI.US,D,20230720,000000,2.19,2.19,2.1501,2.16,7280,0
+GMGI.US,D,20230721,000000,2.2819,2.2819,2.16,2.22,14910,0
+GMGI.US,D,20230724,000000,2.2,2.25,2.13,2.2,33141,0
+GMGI.US,D,20230725,000000,2.16,2.1853,2.11,2.13,28101,0
+GMGI.US,D,20230726,000000,2.15,2.21,2.13,2.16,54016,0
+GMGI.US,D,20230727,000000,2.15,2.1992,2.06,2.1,48725,0
+GMGI.US,D,20230728,000000,2.03,2.19,2.02,2.03,64987,0
+GMGI.US,D,20230731,000000,2.03,2.1,2.02,2.05,36864,0
+GMGI.US,D,20230801,000000,2.08,2.23,2.08,2.21,13335,0
+GMGI.US,D,20230802,000000,2.15,2.2309,2.01,2.05,41072,0
+GMGI.US,D,20230803,000000,2.224,2.224,2.02,2.02,27623,0
+GMGI.US,D,20230804,000000,2.0887,2.18,2.03,2.13,40308,0
+GMGI.US,D,20230807,000000,2.06,2.19,2.03,2.1,25178,0
+GMGI.US,D,20230808,000000,2.02,2.2,2.02,2.09,48924,0
+GMGI.US,D,20230809,000000,2.1,2.12,2,2.01,27180,0
+GMGI.US,D,20230810,000000,2.01,2.1,2,2.06,10247,0
+GMGI.US,D,20230811,000000,2.15,2.17,2.07,2.15,18025,0
+GMGI.US,D,20230814,000000,2.1,2.25,2.1,2.16,100580,0
+GMGI.US,D,20230815,000000,2.2,2.25,2.1681,2.23,32828,0
+GMGI.US,D,20230816,000000,2.16,2.37,2.16,2.33,37101,0
+GMGI.US,D,20230817,000000,2.36,2.88,2.36,2.71,255642,0
+GMGI.US,D,20230818,000000,2.76,2.95,2.7,2.95,116076,0
+GMGI.US,D,20230821,000000,2.95,2.98,2.71,2.88,101384,0
+GMGI.US,D,20230822,000000,2.95,3.75,2.91,3.27,323637,0
+GMGI.US,D,20230823,000000,3.29,3.3528,2.87,3.13,148868,0
+GMGI.US,D,20230824,000000,3.04,3.1899,3.01,3.01,33625,0
+GMGI.US,D,20230825,000000,2.96,3.0007,2.81,2.84,68641,0
+GMGI.US,D,20230828,000000,2.78,2.9485,2.72,2.72,76299,0
+GMGI.US,D,20230829,000000,2.75,2.8,2.62,2.75,43488,0
+GMGI.US,D,20230830,000000,2.76,3.07,2.75,2.76,81241,0
+GMGI.US,D,20230831,000000,2.72,2.9721,2.72,2.89,14155,0
+GMGI.US,D,20230901,000000,2.85,2.9899,2.8101,2.9,6165,0
+GMGI.US,D,20230905,000000,2.9,3.13,2.9,2.94,63675,0
+GMGI.US,D,20230906,000000,3,3.01,2.72,2.73,134625,0
+GMGI.US,D,20230907,000000,2.74,2.93,2.73,2.8,42273,0
+GMGI.US,D,20230908,000000,2.96,3.15,2.88,3.12,61253,0
+GMGI.US,D,20230911,000000,3.12,3.18,3.03,3.13,45217,0
+GMGI.US,D,20230912,000000,3.03,3.07,2.8001,2.91,42305,0
+GMGI.US,D,20230913,000000,2.92,3.025,2.84,2.98,25403,0
+GMGI.US,D,20230914,000000,3.02,3.1,2.84,3.04,20455,0
+GMGI.US,D,20230915,000000,3.04,3.14,2.82,3.08,140702,0
+GMGI.US,D,20230918,000000,3.05,3.061,2.85,2.92,48953,0
+GMGI.US,D,20230919,000000,3,3.1799,2.91,3.11,27454,0
+GMGI.US,D,20230920,000000,3.01,3.01,2.87,2.87,12012,0
+GMGI.US,D,20230921,000000,2.8,2.98,2.8,2.92,19893,0
+GMGI.US,D,20230922,000000,2.9738,2.9738,2.86,2.93,19005,0
+GMGI.US,D,20230925,000000,2.8601,3.08,2.8601,2.93,11426,0
+GMGI.US,D,20230926,000000,2.83,2.95,2.83,2.83,22736,0
+GMGI.US,D,20230927,000000,2.79,2.97,2.79,2.91,17562,0
+GMGI.US,D,20230928,000000,2.9799,3.03,2.91,2.99,13463,0
+GMGI.US,D,20230929,000000,3,3.02,2.8901,2.94,35625,0
+GMGI.US,D,20231002,000000,2.88,2.9851,2.82,2.91,27718,0
+GMGI.US,D,20231003,000000,2.9,2.9499,2.82,2.86,8197,0
+GMGI.US,D,20231004,000000,2.83,2.88,2.72,2.74,54594,0
+GMGI.US,D,20231005,000000,2.69,2.89,2.69,2.8,24812,0
+GMGI.US,D,20231006,000000,2.89,2.94,2.77,2.81,13975,0
+GMGI.US,D,20231009,000000,2.87,2.88,2.78,2.85,16005,0
+GMGI.US,D,20231010,000000,2.85,2.89,2.61,2.655,138685,0
+GMGI.US,D,20231011,000000,2.71,2.71,2.3701,2.4,66689,0
+GMGI.US,D,20231012,000000,2.51,2.65,2.4,2.63,30108,0
+GMGI.US,D,20231013,000000,2.6,2.63,2.51,2.6,27556,0
+GMGI.US,D,20231016,000000,2.44,2.6,2.44,2.49,26564,0
+GMGI.US,D,20231017,000000,2.44,2.74,2.44,2.57,31435,0
+GMGI.US,D,20231018,000000,2.62,2.62,2.45,2.5,5639,0
+GMGI.US,D,20231019,000000,2.47,2.58,2.47,2.5,12135,0
+GMGI.US,D,20231020,000000,2.5,2.6327,2.47,2.62,18558,0
+GMGI.US,D,20231023,000000,2.67,2.89,2.65,2.72,38991,0
+GMGI.US,D,20231024,000000,2.73,2.73,2.56,2.64,18354,0
+GMGI.US,D,20231025,000000,2.57,2.615,2.5,2.54,34825,0
+GMGI.US,D,20231026,000000,2.5962,2.5962,2.495,2.525,20430,0
+GMGI.US,D,20231027,000000,2.52,2.65,2.49,2.59,20429,0
+GMGI.US,D,20231030,000000,2.57,2.7,2.55,2.56,29375,0
+GMGI.US,D,20231031,000000,2.59,2.59,2.42,2.54,23962,0
+GMGI.US,D,20231101,000000,2.52,2.62,2.52,2.6,7248,0
+GMGI.US,D,20231102,000000,2.55,2.55,2.445,2.47,17328,0
+GMGI.US,D,20231103,000000,2.34,2.6069,2.34,2.545,33344,0
+GMGI.US,D,20231106,000000,2.5,2.55,2.37,2.52,37677,0
+GMGI.US,D,20231107,000000,2.45,2.61,2.45,2.56,10216,0
+GMGI.US,D,20231108,000000,2.53,2.56,2.4766,2.51,20551,0
+GMGI.US,D,20231109,000000,2.5934,2.5984,2.5,2.53,4542,0
+GMGI.US,D,20231110,000000,2.5,2.51,2.3601,2.415,20977,0
+GMGI.US,D,20231113,000000,2.32,2.46,2.32,2.41,11176,0
+GMGI.US,D,20231114,000000,2.43,2.51,2.37,2.37,9622,0
+GMGI.US,D,20231115,000000,2.24,2.3863,2.24,2.28,19251,0
+GMGI.US,D,20231116,000000,2.32,2.39,2.24,2.26,12556,0
+GMGI.US,D,20231117,000000,2.2601,2.37,2.26,2.33,7050,0
+GMGI.US,D,20231120,000000,2.28,2.36,2.28,2.33,11808,0
+GMGI.US,D,20231121,000000,2.27,2.56,2.27,2.41,29482,0
+GMGI.US,D,20231122,000000,2.79,2.79,2.4307,2.65,43675,0
+GMGI.US,D,20231124,000000,2.6,2.71,2.59,2.67,11830,0
+GMGI.US,D,20231127,000000,2.52,2.71,2.52,2.57,20569,0
+GMGI.US,D,20231128,000000,2.57,2.67,2.51,2.52,9056,0
+GMGI.US,D,20231129,000000,2.52,2.545,2.41,2.41,14081,0
+GMGI.US,D,20231130,000000,2.5117,2.54,2.42,2.48,5188,0
+GMGI.US,D,20231201,000000,2.4,2.4,2.23,2.3,55996,0
+GMGI.US,D,20231204,000000,2.27,2.3,2.25,2.28,17176,0
+GMGI.US,D,20231205,000000,2.31,2.49,2.26,2.4465,48713,0
+GMGI.US,D,20231206,000000,2.4,2.47,2.2703,2.37,57311,0
+GMGI.US,D,20231207,000000,2.33,2.48,2.26,2.27,59755,0
+GMGI.US,D,20231208,000000,2.29,2.324,2.27,2.324,3435,0
+GMGI.US,D,20231211,000000,2.25,2.37,2.25,2.3,13377,0
+GMGI.US,D,20231212,000000,2.241,2.28,2.17,2.17,60213,0
+GMGI.US,D,20231213,000000,2.2,2.295,2.2,2.25,15657,0
+GMGI.US,D,20231214,000000,2.21,2.39,2.21,2.36,31071,0
+GMGI.US,D,20231215,000000,2.3921,2.61,2.32,2.61,58092,0
+GMGI.US,D,20231218,000000,2.5053,2.59,2.47,2.47,23834,0
+GMGI.US,D,20231219,000000,2.33,2.53,2.27,2.27,31567,0
+GMGI.US,D,20231220,000000,2.27,2.3954,2.27,2.27,10225,0
+GMGI.US,D,20231221,000000,2.2,2.3099,2.12,2.16,106675,0
+GMGI.US,D,20231222,000000,2.15,2.34,2.15,2.31,9819,0
+GMGI.US,D,20231226,000000,2.21,2.53,2.21,2.35,40616,0
+GMGI.US,D,20231227,000000,2.43,2.4999,2.35,2.38,5682,0
+GMGI.US,D,20231228,000000,2.4,2.5,2.3456,2.4,38453,0
+GMGI.US,D,20231229,000000,2.35,2.45,2.2991,2.41,14265,0
+GMGI.US,D,20240102,000000,2.34,2.49,2.34,2.41,12594,0
+GMGI.US,D,20240103,000000,2.3599,2.39,2.27,2.35,22246,0
+GMGI.US,D,20240104,000000,2.29,2.4483,2.24,2.39,105035,0
+GMGI.US,D,20240105,000000,2.39,2.39,2.29,2.33,17033,0
+GMGI.US,D,20240108,000000,2.33,2.38,2.2,2.29,67901,0
+GMGI.US,D,20240109,000000,2.3,2.31,2.21,2.28,19504,0
+GMGI.US,D,20240110,000000,2.27,2.3,2.19,2.27,33313,0
+GMGI.US,D,20240111,000000,2.28,2.28,2.2,2.24,10192,0
+GMGI.US,D,20240112,000000,2.25,2.2535,2.1,2.2,68130,0
+GMGI.US,D,20240116,000000,2.18,2.2,2.0899,2.11,43140,0
+GMGI.US,D,20240117,000000,2.12,2.36,2.11,2.25,81112,0
+GMGI.US,D,20240118,000000,2.07,2.19,2.05,2.15,133701,0
+GMGI.US,D,20240119,000000,2.23,2.23,2.06,2.12,43077,0
+GMGI.US,D,20240122,000000,2.09,2.62,2.06,2.55,231621,0
+GMGI.US,D,20240123,000000,2.37,2.5399,2.2,2.35,48722,0
+GMGI.US,D,20240124,000000,2.4,2.44,2.16,2.3,53702,0
+GMGI.US,D,20240125,000000,2.305,2.589,2.305,2.5,48841,0
+GMGI.US,D,20240126,000000,2.5,3.09,2.47,2.96,152486,0
+GMGI.US,D,20240129,000000,2.96,3,2.72,2.8,43194,0
+GMGI.US,D,20240130,000000,2.73,2.82,2.61,2.7,72445,0
+GMGI.US,D,20240131,000000,2.72,2.9535,2.61,2.87,89802,0
+GMGI.US,D,20240201,000000,2.93,3.38,2.79,3.26,267145,0
+GMGI.US,D,20240202,000000,3.26,3.29,2.94,3.01,43098,0
+GMGI.US,D,20240205,000000,3.08,3.15,2.91,2.98,26516,0
+GMGI.US,D,20240206,000000,2.9796,3.29,2.975,3.17,17128,0
+GMGI.US,D,20240207,000000,3.22,3.44,3.1399,3.3,28006,0
+GMGI.US,D,20240208,000000,3.33,3.33,3.2101,3.22,9643,0
+GMGI.US,D,20240209,000000,3.21,3.51,3.21,3.35,34306,0
+GMGI.US,D,20240212,000000,3.35,3.6557,3.22,3.22,59228,0
+GMGI.US,D,20240213,000000,3.23,3.35,3.02,3.05,18240,0
+GMGI.US,D,20240214,000000,3.03,3.3,2.4,2.75,212638,0
+GMGI.US,D,20240215,000000,2.81,3.14,2.77,3.1,25773,0
+GMGI.US,D,20240216,000000,3.1,3.1,2.9501,3.01,24026,0
+GMGI.US,D,20240220,000000,2.9,3.0599,2.8422,2.92,13202,0
+GMGI.US,D,20240221,000000,3.12,3.15,2.8487,2.9,11411,0
+GMGI.US,D,20240222,000000,2.91,3.0293,2.91,2.92,4572,0
+GMGI.US,D,20240223,000000,3.015,3.07,2.91,2.93,13939,0
+GMGI.US,D,20240226,000000,2.975,2.975,2.85,2.89,8987,0
+GMGI.US,D,20240227,000000,2.89,3,2.79,2.96,95111,0
+GMGI.US,D,20240228,000000,2.98,3.0843,2.92,2.93,32247,0
+GMGI.US,D,20240229,000000,2.93,2.97,2.73,2.76,31528,0
+GMGI.US,D,20240301,000000,2.86,2.88,2.67,2.7,29312,0
+GMGI.US,D,20240304,000000,2.7,2.84,2.62,2.74,48960,0
+GMGI.US,D,20240305,000000,2.74,2.97,2.682,2.92,52287,0
+GMGI.US,D,20240306,000000,3,3.05,2.8,2.85,20334,0
+GMGI.US,D,20240307,000000,2.93,2.995,2.841,2.9,19628,0
+GMGI.US,D,20240308,000000,2.8,2.91,2.7901,2.88,35172,0
+GMGI.US,D,20240311,000000,2.83,2.99,2.83,2.95,28637,0
+GMGI.US,D,20240312,000000,2.95,2.98,2.92,2.93,15603,0
+GMGI.US,D,20240313,000000,2.92,2.958,2.91,2.93,14681,0
+GMGI.US,D,20240314,000000,2.85,3,2.85,2.95,42996,0
+GMGI.US,D,20240315,000000,3,3.07,2.8601,3.07,78711,0
+GMGI.US,D,20240318,000000,3.04,3.212,3.03,3.14,14157,0
+GMGI.US,D,20240319,000000,3.27,3.46,3.23,3.4,39839,0
+GMGI.US,D,20240320,000000,3.53,3.5899,2.99,3.02,94458,0
+GMGI.US,D,20240321,000000,3.08,3.08,2.9,3,33693,0
+GMGI.US,D,20240322,000000,2.97,3.38,2.97,3.33,49045,0
+GMGI.US,D,20240325,000000,3.32,3.41,3.2,3.26,31278,0
+GMGI.US,D,20240326,000000,3.33,3.33,3,3.06,17498,0
+GMGI.US,D,20240327,000000,3,3.1599,2.88,2.94,55422,0
+GMGI.US,D,20240328,000000,2.99,3.06,2.8,2.86,21321,0
+GMGI.US,D,20240401,000000,2.96,3.005,2.81,2.86,15663,0
+GMGI.US,D,20240402,000000,2.81,2.97,2.76,2.94,42981,0
+GMGI.US,D,20240403,000000,2.94,2.94,2.7,2.83,19012,0
+GMGI.US,D,20240404,000000,2.83,2.86,2.7,2.78,45977,0
+GMGI.US,D,20240405,000000,2.88,3.0306,2.815,2.94,19258,0
+GMGI.US,D,20240408,000000,2.93,2.95,2.72,2.83,9652,0
+GMGI.US,D,20240409,000000,2.91,2.9799,2.81,2.86,17216,0
+GMGI.US,D,20240410,000000,2.81,2.95,2.45,2.48,214836,0
+GMGI.US,D,20240411,000000,2.55,2.56,2.4,2.5,27843,0
+GMGI.US,D,20240412,000000,2.5,2.57,2.35,2.56,102686,0
+GMGI.US,D,20240415,000000,2.48,2.49,2.22,2.49,67225,0
+GMGI.US,D,20240416,000000,2.55,2.99,2.4804,2.95,280698,0
+GMGI.US,D,20240417,000000,2.88,3,2.7553,2.97,73634,0
+GMGI.US,D,20240418,000000,2.98,3.5,2.82,3.46,297882,0
+GMGI.US,D,20240419,000000,3.52,3.52,3.15,3.17,65496,0
+GMGI.US,D,20240422,000000,3.11,3.4,3.1,3.4,66849,0
+GMGI.US,D,20240423,000000,3.21,3.96,3.21,3.93,303842,0
+GMGI.US,D,20240424,000000,3.98,4.12,3.71,3.8,221192,0
+GMGI.US,D,20240425,000000,3.7,4.19,3.57,4.11,202020,0
+GMGI.US,D,20240426,000000,4.15,4.18,3.68,3.78,106417,0
+GMGI.US,D,20240429,000000,3.75,3.99,3.7305,3.94,57479,0
+GMGI.US,D,20240430,000000,3.93,3.93,3.54,3.59,86039,0
+GMGI.US,D,20240501,000000,3.62,3.86,3.53,3.79,55722,0
+GMGI.US,D,20240502,000000,3.82,4.25,3.73,4.1,150446,0
+GMGI.US,D,20240503,000000,4.07,4.34,3.97,4.2,114892,0
+GMGI.US,D,20240506,000000,4.09,4.91,3.86,4.86,229502,0
+GMGI.US,D,20240507,000000,4.78,4.82,4.19,4.73,244405,0
+GMGI.US,D,20240508,000000,4.73,5.04,4.6704,4.95,230335,0
+GMGI.US,D,20240509,000000,5,5.055,4.77,4.87,162863,0
+GMGI.US,D,20240510,000000,4.9,5.11,4.8455,5.1,251119,0
+GMGI.US,D,20240513,000000,5.2,5.48,5.14,5.3,434430,0
+GMGI.US,D,20240514,000000,5.32,5.43,4.83,5.19,301711,0
+GMGI.US,D,20240515,000000,5.2,5.2,4.86,4.93,190118,0
+GMGI.US,D,20240516,000000,4.93,4.93,4.655,4.7,154601,0
+GMGI.US,D,20240517,000000,4.69,4.72,4.49,4.7,133116,0
+GMGI.US,D,20240520,000000,4.7,4.71,4.25,4.5,310806,0
+GMGI.US,D,20240521,000000,4.49,4.7,4.44,4.7,154313,0
+GMGI.US,D,20240522,000000,4.72,5.08,4.705,4.92,124831,0
+GMGI.US,D,20240523,000000,4.91,5.39,4.91,5.37,188936,0
+GMGI.US,D,20240524,000000,5.35,5.5,5.12,5.5,155072,0
+GMGI.US,D,20240528,000000,5.5,5.95,5.455,5.55,285910,0
+GMGI.US,D,20240529,000000,5.55,5.97,5.55,5.89,224946,0
+GMGI.US,D,20240530,000000,5.99,6.24,5.77,6,196442,0
+GMGI.US,D,20240531,000000,6,6.27,5.85,6.07,158351,0
+GMGI.US,D,20240603,000000,6.02,6.189,4.68,5.02,515938,0
+GMGI.US,D,20240604,000000,5.38,5.38,4.075,4.51,329185,0
+GMGI.US,D,20240605,000000,4.51,4.63,3.625,4.08,431618,0
+GMGI.US,D,20240606,000000,4.01,4.21,3.75,3.84,341169,0
+GMGI.US,D,20240607,000000,3.85,3.93,3.51,3.61,239007,0
+GMGI.US,D,20240610,000000,3.58,3.62,3.05,3.26,272620,0
+GMGI.US,D,20240611,000000,3.23,3.35,3.07,3.28,205075,0
+GMGI.US,D,20240612,000000,3.31,3.42,3.11,3.11,174993,0
+GMGI.US,D,20240613,000000,3.07,3.36,3.06,3.23,155887,0
+GMGI.US,D,20240614,000000,3.25,3.25,3.05,3.05,63994,0
+GMGI.US,D,20240617,000000,3.05,3.1,2.82,2.99,242368,0
+GMGI.US,D,20240618,000000,3.05,3.12,2.88,2.98,115779,0
+GMGI.US,D,20240620,000000,2.92,3.05,2.85,2.85,126538,0
+GMGI.US,D,20240621,000000,2.86,3.03,2.86,3,163971,0
+GMGI.US,D,20240624,000000,3.04,3.174,2.65,2.72,298311,0
+GMGI.US,D,20240625,000000,2.74,2.9,2.51,2.52,209304,0
+GMGI.US,D,20240626,000000,2.61,2.79,2.36,2.65,276488,0
+GMGI.US,D,20240627,000000,2.62,2.84,2.42,2.49,222556,0
+GMGI.US,D,20240628,000000,2.49,2.68,2.41,2.47,2352073,0
+GMGI.US,D,20240701,000000,2.52,2.73,2.45,2.65,161787,0
+GMGI.US,D,20240702,000000,2.61,2.787,2.46,2.47,237658,0
+GMGI.US,D,20240703,000000,2.5,2.63,2.32,2.37,143843,0
+GMGI.US,D,20240705,000000,2.4,2.58,2.26,2.28,172268,0
+GMGI.US,D,20240708,000000,2.29,2.45,2.26,2.38,136427,0
+GMGI.US,D,20240709,000000,2.45,2.5899,2.31,2.32,104050,0
+GMGI.US,D,20240710,000000,2.34,2.3999,2.25,2.28,89422,0
+GMGI.US,D,20240711,000000,2.33,2.4997,2.274,2.42,114999,0
+GMGI.US,D,20240712,000000,2.39,2.56,2.3636,2.52,99512,0
+GMGI.US,D,20240715,000000,2.51,2.7099,2.4,2.48,160664,0
+GMGI.US,D,20240716,000000,2.43,2.78,2.43,2.77,143796,0
+GMGI.US,D,20240717,000000,3,3.1,2.6,2.67,172183,0
+GMGI.US,D,20240718,000000,2.59,2.74,2.59,2.68,61903,0
+GMGI.US,D,20240719,000000,2.7,2.7306,2.4011,2.46,105565,0
+GMGI.US,D,20240722,000000,2.43,2.4799,2.35,2.38,170109,0
+GMGI.US,D,20240723,000000,2.38,2.5,2.254,2.46,136091,0
+GMGI.US,D,20240724,000000,2.44,2.47,2.32,2.34,66447,0
+GMGI.US,D,20240725,000000,2.35,2.48,2.35,2.42,85656,0
+GMGI.US,D,20240726,000000,2.46,2.6,2.3901,2.54,66544,0
+GMGI.US,D,20240729,000000,2.55,2.68,2.37,2.45,150367,0
+GMGI.US,D,20240730,000000,2.45,2.45,2.27,2.28,122649,0
+GMGI.US,D,20240731,000000,2.27,2.37,2.22,2.23,124954,0
+GMGI.US,D,20240801,000000,2.25,2.255,2.01,2.085,150811,0
+GMGI.US,D,20240802,000000,2.03,2.36,2.03,2.35,147002,0
+GMGI.US,D,20240805,000000,2.3,2.4,2.2,2.28,120380,0
+GMGI.US,D,20240806,000000,2.27,2.43,2.21,2.26,101374,0
+GMGI.US,D,20240807,000000,2.27,2.306,2.19,2.2,60776,0
+GMGI.US,D,20240808,000000,2.2397,2.25,2.2,2.22,42948,0
+GMGI.US,D,20240809,000000,2.26,2.26,2.1631,2.18,37407,0
+GMGI.US,D,20240812,000000,2.18,2.21,2.11,2.17,64493,0
+GMGI.US,D,20240813,000000,2.23,2.34,2.1515,2.24,86981,0
+GMGI.US,D,20240814,000000,2.3,2.3,2.04,2.13,199069,0
+GMGI.US,D,20240815,000000,2.21,2.42,2.12,2.325,120206,0
+GMGI.US,D,20240816,000000,2.33,2.45,2.25,2.41,99193,0
+GMGI.US,D,20240819,000000,2.4,2.55,2.36,2.48,143409,0
+GMGI.US,D,20240820,000000,2.49,2.54,2.4,2.49,58886,0
+GMGI.US,D,20240821,000000,2.48,2.53,2.4074,2.48,36501,0
+GMGI.US,D,20240822,000000,2.51,2.51,2.3451,2.39,52262,0
+GMGI.US,D,20240823,000000,2.44,2.61,2.411,2.58,96432,0
+GMGI.US,D,20240826,000000,2.6,2.6899,2.41,2.41,123019,0
+GMGI.US,D,20240827,000000,2.4,2.45,2.31,2.31,32074,0
+GMGI.US,D,20240828,000000,2.3,2.47,2.3,2.45,115143,0
+GMGI.US,D,20240829,000000,2.46,2.66,2.43,2.63,77335,0
+GMGI.US,D,20240830,000000,2.65,2.74,2.46,2.59,118231,0
+GMGI.US,D,20240903,000000,2.56,2.62,2.39,2.44,51364,0
+GMGI.US,D,20240904,000000,2.43,2.47,2.3,2.34,74649,0
+GMGI.US,D,20240905,000000,2.36,2.5,2.31,2.4,48186,0
+GMGI.US,D,20240906,000000,2.445,2.54,2.4,2.44,66401,0
+GMGI.US,D,20240909,000000,2.44,2.44,2.13,2.225,123624,0
+GMGI.US,D,20240910,000000,2.25,2.41,2.23,2.37,53283,0
+GMGI.US,D,20240911,000000,2.38,2.38,2.26,2.32,50888,0
+GMGI.US,D,20240912,000000,2.34,2.42,2.29,2.35,46737,0
+GMGI.US,D,20240913,000000,2.34,2.4955,2.2839,2.46,37831,0
+GMGI.US,D,20240916,000000,2.49,2.49,2.28,2.3,33512,0
+GMGI.US,D,20240917,000000,2.3,2.46,2.28,2.3,57911,0
+GMGI.US,D,20240918,000000,2.27,2.365,2.27,2.34,42703,0
+GMGI.US,D,20240919,000000,2.44,2.63,2.35,2.62,109760,0
+GMGI.US,D,20240920,000000,2.69,2.69,2.47,2.47,154098,0
+GMGI.US,D,20240923,000000,2.53,2.55,2.3,2.44,51731,0
+GMGI.US,D,20240924,000000,2.45,2.47,2.3203,2.34,34706,0
+GMGI.US,D,20240925,000000,2.35,2.42,2.27,2.32,31428,0
+GMGI.US,D,20240926,000000,2.37,2.3769,2.3,2.35,38142,0
+GMGI.US,D,20240927,000000,2.4,2.44,2.31,2.4,24544,0
+GMGI.US,D,20240930,000000,2.491,2.491,2.29,2.33,120035,0
+GMGI.US,D,20241001,000000,2.34,2.34,2.2601,2.3,48865,0
+GMGI.US,D,20241002,000000,2.32,2.3552,2.26,2.26,31157,0
+GMGI.US,D,20241003,000000,2.25,2.33,2.23,2.24,33814,0
+GMGI.US,D,20241004,000000,2.24,2.33,2.2,2.33,53812,0
+GMGI.US,D,20241007,000000,2.35,2.4823,2.3,2.32,34408,0
+GMGI.US,D,20241008,000000,2.31,2.32,2.23,2.26,26844,0
+GMGI.US,D,20241009,000000,2.27,2.36,2.2,2.32,39848,0
+GMGI.US,D,20241010,000000,2.28,2.33,2.24,2.3,17416,0
+GMGI.US,D,20241011,000000,2.29,2.36,2.26,2.32,35411,0
+GMGI.US,D,20241014,000000,2.33,2.33,2.14,2.23,92814,0
+GMGI.US,D,20241015,000000,2.18,2.25,2.14,2.19,43295,0
+GMGI.US,D,20241016,000000,2.22,2.4,2.1905,2.36,72912,0
+GMGI.US,D,20241017,000000,2.38,2.44,2.31,2.43,77793,0
+GMGI.US,D,20241018,000000,2.43,2.43,2.19,2.25,186454,0
+GMGI.US,D,20241021,000000,2.3,2.3,2.25,2.29,27280,0
+GMGI.US,D,20241022,000000,2.32,2.32,2.19,2.23,78386,0
+GMGI.US,D,20241023,000000,2.2657,2.2657,2.1576,2.17,29941,0
+GMGI.US,D,20241024,000000,2.17,2.2308,2.12,2.19,52786,0
+GMGI.US,D,20241025,000000,2.24,2.2699,2.18,2.22,34825,0
+GMGI.US,D,20241028,000000,2.25,2.4399,2.22,2.31,76412,0
+GMGI.US,D,20241029,000000,2.3,2.4,2.25,2.37,49727,0
+GMGI.US,D,20241030,000000,2.45,2.45,2.2901,2.33,83138,0
+GMGI.US,D,20241031,000000,2.35,2.67,2.3,2.51,144789,0
+GMGI.US,D,20241101,000000,2.52,2.55,2.4008,2.49,53138,0
+GMGI.US,D,20241104,000000,2.47,2.58,2.43,2.57,29814,0
+GMGI.US,D,20241105,000000,2.59,2.59,2.46,2.55,46000,0
+GMGI.US,D,20241106,000000,2.6,2.8589,2.5301,2.85,187844,0
+GMGI.US,D,20241107,000000,2.9,3.06,2.7,2.79,141443,0
+GMGI.US,D,20241108,000000,2.81,2.835,2.59,2.73,91718,0
+GMGI.US,D,20241111,000000,2.74,3,2.74,2.98,90570,0
+GMGI.US,D,20241112,000000,2.64,2.9,2.5422,2.88,154186,0
+GMGI.US,D,20241113,000000,2.93,2.98,2.6,2.71,73171,0
+GMGI.US,D,20241114,000000,2.75,2.83,2.6101,2.66,80371,0
+GMGI.US,D,20241115,000000,2.68,2.7,2.49,2.49,47722,0
+GMGI.US,D,20241118,000000,2.5,2.68,2.43,2.61,56408,0
+GMGI.US,D,20241119,000000,2.59,2.83,2.52,2.77,64658,0
+GMGI.US,D,20241120,000000,2.7501,2.795,2.5,2.52,73634,0
+GMGI.US,D,20241121,000000,2.57,2.7999,2.42,2.77,113751,0
+GMGI.US,D,20241122,000000,2.79,2.81,2.6161,2.7,110999,0
+GMGI.US,D,20241125,000000,2.62,2.685,2.2,2.22,269771,0
+GMGI.US,D,20241126,000000,2.31,2.5,2.25,2.37,166092,0
+GMGI.US,D,20241127,000000,2.38,2.43,2.31,2.35,74663,0
+GMGI.US,D,20241129,000000,2.35,2.35,2.31,2.32,24612,0
+GMGI.US,D,20241202,000000,2.28,2.355,2.25,2.33,108247,0
+GMGI.US,D,20241203,000000,2.33,2.33,2.245,2.26,91124,0
+GMGI.US,D,20241204,000000,2.26,2.29,2.22,2.27,64142,0
+GMGI.US,D,20241205,000000,2.27,2.27,2.13,2.15,250153,0
+GMGI.US,D,20241206,000000,2.21,2.335,2.12,2.15,251350,0
+GMGI.US,D,20241209,000000,2.15,2.21,2.1301,2.17,99953,0
+GMGI.US,D,20241210,000000,2.17,2.17,2.12,2.13,140195,0
+GMGI.US,D,20241211,000000,2.15,2.17,2,2.045,229933,0
+GMGI.US,D,20241212,000000,2.03,2.0519,1.98,2.01,217534,0
+GMGI.US,D,20241213,000000,2.05,2.215,1.93,2.06,206954,0
+GMGI.US,D,20241216,000000,2.08,2.08,1.98,2,124436,0
+GMGI.US,D,20241217,000000,2,2.03,1.94,1.99,144763,0
+GMGI.US,D,20241218,000000,1.99,2.05,1.8895,1.92,116751,0
+GMGI.US,D,20241219,000000,1.96,2.01,1.905,1.98,64388,0
+GMGI.US,D,20241220,000000,1.98,2.14,1.93,1.94,430667,0
+GMGI.US,D,20241223,000000,1.94,2.06,1.919,2,101119,0
+GMGI.US,D,20241224,000000,1.99,2.09,1.94,2.03,68026,0
+GMGI.US,D,20241226,000000,2.05,2.09,2.01,2.05,27521,0
+GMGI.US,D,20241227,000000,2.03,2.1099,2.0249,2.04,76376,0
+GMGI.US,D,20241230,000000,2.04,2.1,2,2.03,60935,0
+GMGI.US,D,20241231,000000,2.03,2.06,1.9101,1.98,159481,0
+GMGI.US,D,20250102,000000,2,2.05,1.97,2.05,90099,0
+GMGI.US,D,20250103,000000,2.05,2.07,1.98,2.03,60999,0
+GMGI.US,D,20250106,000000,2.07,2.17,2.06,2.1,88751,0
+GMGI.US,D,20250107,000000,2.1,2.115,2.01,2.06,68179,0
+GMGI.US,D,20250108,000000,2.03,2.04,1.935,1.98,91883,0
+GMGI.US,D,20250110,000000,1.96,1.99,1.86,1.97,61286,0
+GMGI.US,D,20250113,000000,1.94,2.2,1.899,2.2,222211,0
+GMGI.US,D,20250114,000000,2.19,2.6,2.1412,2.48,765209,0
+GMGI.US,D,20250115,000000,2.47,2.47,2.162,2.19,116055,0
+GMGI.US,D,20250116,000000,2.16,2.265,2.15,2.19,78479,0
+GMGI.US,D,20250117,000000,2.21,2.3,2,2.04,100594,0
+GMGI.US,D,20250121,000000,2.04,2.15,2.01,2.05,82262,0
+GMGI.US,D,20250122,000000,2.04,2.06,1.96,1.97,81531,0
+GMGI.US,D,20250123,000000,1.98,2.15,1.98,2.035,69561,0
+GMGI.US,D,20250124,000000,2.07,2.08,2.02,2.05,29702,0
+GMGI.US,D,20250127,000000,2.05,2.09,1.965,1.98,65717,0
+GMGI.US,D,20250128,000000,2,2.03,1.96,1.97,78389,0
+GMGI.US,D,20250129,000000,1.96,1.97,1.89,1.94,95155,0
+GMGI.US,D,20250130,000000,1.97,1.9897,1.9,1.9,109704,0
+GMGI.US,D,20250131,000000,1.91,1.955,1.7,1.725,241832,0
+GMGI.US,D,20250203,000000,1.8,1.85,1.75,1.84,141822,0
+GMGI.US,D,20250204,000000,1.85,2.03,1.8,1.83,213700,0
+GMGI.US,D,20250205,000000,1.89,1.91,1.82,1.84,113319,0
+GMGI.US,D,20250206,000000,1.9,1.9095,1.8117,1.86,123219,0
+GMGI.US,D,20250207,000000,1.89,1.97,1.8345,1.84,153147,0
+GMGI.US,D,20250210,000000,1.87,1.91,1.82,1.84,301288,0
+GMGI.US,D,20250211,000000,1.85,1.865,1.8,1.805,210564,0
+GMGI.US,D,20250212,000000,1.83,1.9,1.82,1.86,476492,0
+GMGI.US,D,20250213,000000,1.85,1.8972,1.82,1.85,276046,0
+GMGI.US,D,20250214,000000,1.85,1.86,1.77,1.84,354430,0
+GMGI.US,D,20250218,000000,1.85,1.865,1.8,1.85,202859,0
+GMGI.US,D,20250219,000000,1.91,2.5,1.84,2.44,1571834,0
+GMGI.US,D,20250220,000000,2.4,2.4,2.0639,2.14,318503,0
+GMGI.US,D,20250221,000000,2.2,2.21,2.14,2.15,107567,0
+GMGI.US,D,20250224,000000,2.17,2.24,2,2.045,183155,0
+GMGI.US,D,20250225,000000,2.05,2.14,2,2.04,89428,0
+GMGI.US,D,20250226,000000,2.03,2.16,2.0253,2.12,121987,0
+GMGI.US,D,20250227,000000,2.11,2.2,1.94,1.97,243401,0
+GMGI.US,D,20250228,000000,1.98,2.12,1.98,2.1,87405,0
+GMGI.US,D,20250303,000000,2.19,2.19,2.01,2.03,118848,0
+GMGI.US,D,20250304,000000,2,2.055,1.95,2.05,78565,0
+GMGI.US,D,20250305,000000,2.05,2.2,1.95,2.14,153805,0
+GMGI.US,D,20250306,000000,2.13,2.13,1.99,2.02,159289,0
+GMGI.US,D,20250307,000000,2.01,2.205,2.01,2.1,162830,0
+GMGI.US,D,20250310,000000,2.07,2.11,2.03,2.06,51528,0
+GMGI.US,D,20250311,000000,2.11,2.17,2.02,2.09,127721,0
+GMGI.US,D,20250312,000000,2.11,2.11,2.018,2.03,53440,0
+GMGI.US,D,20250313,000000,2.05,2.09,2.01,2.01,70462,0
+GMGI.US,D,20250314,000000,2.07,2.205,2.01,2.09,137555,0
+GMGI.US,D,20250317,000000,2.1,2.1,2.03,2.05,42493,0
+GMGI.US,D,20250318,000000,2.08,2.1,2.04,2.09,73271,0
+GMGI.US,D,20250319,000000,2.09,2.1,2.05,2.07,77776,0
+GMGI.US,D,20250320,000000,2.07,2.08,2,2.07,54534,0
+GMGI.US,D,20250321,000000,2.05,2.075,1.86,1.98,507935,0
+GMGI.US,D,20250324,000000,2.04,2.12,2.0101,2.05,138749,0
+GMGI.US,D,20250325,000000,2.04,2.04,2.0002,2.02,60132,0
+GMGI.US,D,20250326,000000,2.03,2.18,2.03,2.15,164638,0
+GMGI.US,D,20250327,000000,2.13,2.1493,2.06,2.1,65695,0
+GMGI.US,D,20250328,000000,2.08,2.09,2.03,2.04,85903,0
+GMGI.US,D,20250331,000000,2.04,2.07,1.96,1.97,143146,0
+GMGI.US,D,20250401,000000,1.99,2.03,1.95,1.99,65874,0
+GMGI.US,D,20250402,000000,1.95,2.08,1.95,2.07,97450,0
+GMGI.US,D,20250403,000000,1.98,2.05,1.95,1.96,86051,0
+GMGI.US,D,20250404,000000,1.94,1.95,1.86,1.92,114170,0
+GMGI.US,D,20250407,000000,1.91,2.05,1.8536,2.05,116161,0
+GMGI.US,D,20250408,000000,2.04,2.05,1.8409,1.88,147055,0
+GMGI.US,D,20250409,000000,1.88,2.14,1.86,2.01,185415,0
+GMGI.US,D,20250410,000000,1.92,1.9598,1.87,1.89,189062,0
+GMGI.US,D,20250411,000000,1.9,1.925,1.85,1.86,105511,0
+GMGI.US,D,20250414,000000,1.9,1.98,1.79,1.955,240905,0
+GMGI.US,D,20250415,000000,1.96,1.98,1.88,1.9,216111,0
+GMGI.US,D,20250416,000000,1.95,2.11,1.95,2.05,206262,0
+GMGI.US,D,20250417,000000,2.05,2.09,2.01,2.06,112075,0
+GMGI.US,D,20250421,000000,2.02,2.11,2.02,2.09,80626,0
+GMGI.US,D,20250422,000000,2.1,2.13,2.06,2.12,69012,0
+GMGI.US,D,20250423,000000,2.13,2.21,2.095,2.14,50899,0
+GMGI.US,D,20250424,000000,2.13,2.16,2.02,2.07,115684,0
+GMGI.US,D,20250425,000000,2.06,2.0999,2.03,2.08,53343,0
+GMGI.US,D,20250428,000000,2.03,2.035,1.94,1.99,155102,0
+GMGI.US,D,20250429,000000,1.99,2.0339,1.91,1.94,221384,0
+GMGI.US,D,20250430,000000,1.94,1.94,1.85,1.88,356828,0
+GMGI.US,D,20250501,000000,1.9,1.93,1.76,1.89,173246,0
+GMGI.US,D,20250502,000000,1.92,1.94,1.835,1.91,62401,0
+GMGI.US,D,20250505,000000,1.91,1.92,1.8201,1.87,82588,0
+GMGI.US,D,20250506,000000,1.85,1.96,1.81,1.88,207524,0
+GMGI.US,D,20250507,000000,1.9,1.9,1.83,1.85,111997,0
+GMGI.US,D,20250508,000000,1.87,1.87,1.77,1.79,129203,0
+GMGI.US,D,20250509,000000,1.81,1.81,1.71,1.72,185840,0
+GMGI.US,D,20250512,000000,1.79,1.79,1.63,1.67,145909,0
+GMGI.US,D,20250513,000000,1.68,1.77,1.66,1.74,191115,0
+GMGI.US,D,20250514,000000,1.75,1.75,1.69,1.7,64864,0
+GMGI.US,D,20250515,000000,1.68,1.715,1.63,1.64,91380,0
+GMGI.US,D,20250516,000000,1.64,1.64,1.5,1.5,255705,0
+GMGI.US,D,20250519,000000,1.5,1.65,1.48,1.55,159945,0
+GMGI.US,D,20250520,000000,1.53,1.575,1.4638,1.5,149527,0
+GMGI.US,D,20250521,000000,1.5,1.51,1.37,1.43,341354,0
+GMGI.US,D,20250522,000000,1.42,1.45,1.36,1.39,180411,0
+GMGI.US,D,20250523,000000,1.3899,1.42,1.33,1.37,200744,0
+GMGI.US,D,20250527,000000,1.4,1.64,1.35,1.62,529582,0
+GMGI.US,D,20250528,000000,1.65,1.74,1.65,1.7,231637,0
+GMGI.US,D,20250529,000000,1.73,1.84,1.7,1.79,360212,0
+GMGI.US,D,20250530,000000,1.79,1.885,1.76,1.86,258899,0
+GMGI.US,D,20250602,000000,1.87,1.93,1.83,1.86,184272,0
+GMGI.US,D,20250603,000000,1.89,1.93,1.81,1.885,148393,0
+GMGI.US,D,20250604,000000,1.89,1.9228,1.816,1.86,148127,0
+GMGI.US,D,20250605,000000,1.86,1.9599,1.85,1.91,261636,0
+GMGI.US,D,20250606,000000,1.94,1.98,1.88,1.92,137119,0
+GMGI.US,D,20250609,000000,1.92,1.95,1.86,1.89,108842,0
+GMGI.US,D,20250610,000000,1.91,1.93,1.86,1.9,85812,0
+GMGI.US,D,20250611,000000,1.9,1.9,1.78,1.78,114283,0
+GMGI.US,D,20250612,000000,1.76,1.765,1.655,1.68,209975,0
+GMGI.US,D,20250613,000000,1.65,1.7299,1.6,1.61,452149,0
+GMGI.US,D,20250616,000000,1.6,1.6713,1.59,1.62,103831,0
+GMGI.US,D,20250617,000000,1.62,1.65,1.59,1.6,92950,0
+GMGI.US,D,20250618,000000,1.61,1.645,1.56,1.58,201581,0
+GMGI.US,D,20250620,000000,1.62,1.6536,1.5963,1.64,322369,0
+GMGI.US,D,20250623,000000,1.65,1.75,1.64,1.72,195603,0
+GMGI.US,D,20250624,000000,1.73,1.83,1.7001,1.75,234083,0
+GMGI.US,D,20250625,000000,1.76,1.78,1.69,1.71,105799,0
+GMGI.US,D,20250626,000000,1.75,1.75,1.6701,1.71,190198,0
+GMGI.US,D,20250627,000000,1.7,1.8,1.67,1.78,534835,0
+GMGI.US,D,20250630,000000,1.77,1.8207,1.7,1.7,206483,0
+GMGI.US,D,20250701,000000,1.7,1.7495,1.66,1.72,128591,0
+GMGI.US,D,20250702,000000,1.75,1.865,1.73,1.77,221547,0
+GMGI.US,D,20250703,000000,1.76,1.79,1.705,1.72,68512,0
+GMGI.US,D,20250707,000000,1.7,1.76,1.68,1.68,259331,0
+GMGI.US,D,20250708,000000,1.68,1.825,1.68,1.82,210191,0
+GMGI.US,D,20250709,000000,1.79,1.82,1.73,1.745,104736,0
+GMGI.US,D,20250710,000000,1.75,1.8985,1.73,1.84,306911,0
+GMGI.US,D,20250711,000000,1.82,1.89,1.78,1.83,206343,0
+GMGI.US,D,20250714,000000,1.83,1.83,1.71,1.72,220949,0
+GMGI.US,D,20250715,000000,1.72,1.7853,1.66,1.69,212036,0
+GMGI.US,D,20250716,000000,1.73,1.8,1.69,1.7,71030,0
+GMGI.US,D,20250717,000000,1.69,1.78,1.67,1.73,168209,0
+GMGI.US,D,20250718,000000,1.75,1.75,1.65,1.66,172379,0
+GMGI.US,D,20250721,000000,1.65,1.695,1.5991,1.605,202524,0
+GMGI.US,D,20250722,000000,1.6,1.65,1.575,1.59,149266,0
+GMGI.US,D,20250723,000000,1.6,1.715,1.58,1.7,175952,0
+GMGI.US,D,20250724,000000,1.73,1.74,1.62,1.66,128801,0
+GMGI.US,D,20250725,000000,1.66,1.66,1.62,1.64,49697,0
+GMGI.US,D,20250728,000000,1.63,1.665,1.59,1.61,198938,0
+GMGI.US,D,20250729,000000,1.62,1.62,1.52,1.55,137177,0
+GMGI.US,D,20250730,000000,1.6,1.64,1.4765,1.52,86275,0
+GMGI.US,D,20250731,000000,1.5,1.575,1.47,1.485,90607,0
+GMGI.US,D,20250801,000000,1.47,1.53,1.46,1.48,156488,0
+GMGI.US,D,20250804,000000,1.49,1.62,1.45,1.54,498273,0
+GMGI.US,D,20250805,000000,1.58,1.58,1.5207,1.55,59267,0
+GMGI.US,D,20250806,000000,1.5,1.5765,1.5,1.5,172304,0
+GMGI.US,D,20250807,000000,1.5,1.54,1.39,1.41,329110,0
+GMGI.US,D,20250808,000000,1.39,1.51,1.36,1.4,405615,0
+GMGI.US,D,20250811,000000,1.44,1.46,1.31,1.33,249494,0
+GMGI.US,D,20250812,000000,1.36,1.4,1.34,1.39,147279,0
+GMGI.US,D,20250813,000000,1.41,1.41,1.32,1.34,269395,0
+GMGI.US,D,20250814,000000,1.34,1.349,1.28,1.34,229040,0
+GMGI.US,D,20250815,000000,1.34,1.34,1.3,1.34,140732,0
+GMGI.US,D,20250818,000000,1.33,1.4999,1.29,1.35,711374,0
+GMGI.US,D,20250819,000000,1.34,1.3993,1.3144,1.35,85880,0
+GMGI.US,D,20250820,000000,1.325,1.34,1.29,1.29,66277,0
+GMGI.US,D,20250821,000000,1.27,1.34,1.26,1.33,213317,0
+GMGI.US,D,20250822,000000,1.33,1.38,1.305,1.38,284238,0
+GMGI.US,D,20250825,000000,1.35,1.57,1.3,1.41,754811,0
+GMGI.US,D,20250826,000000,1.4,1.4061,1.21,1.28,806254,0
+GMGI.US,D,20250827,000000,1.27,1.32,1.27,1.29,239406,0
+GMGI.US,D,20250828,000000,1.3,1.3,1.25,1.25,115655,0
+GMGI.US,D,20250829,000000,1.2,1.25,1.1813,1.23,299324,0
+GMGI.US,D,20250902,000000,1.25,1.275,0.97,0.9931,1556093,0
+GMGI.US,D,20250903,000000,1.06,1.1,0.9507,1.01,710280,0
+GMGI.US,D,20250904,000000,0.95,1.02,0.95,0.9819,258256,0
+GMGI.US,D,20250905,000000,1.01,1.03,0.9898,1.02,224504,0
+GMGI.US,D,20250908,000000,1.03,1.07,1.0001,1.06,359055,0
+GMGI.US,D,20250909,000000,1.03,1.06,0.9518,0.9868,493259,0
+GMGI.US,D,20250910,000000,1,1.01,0.929,0.9571,400086,0
+GMGI.US,D,20250911,000000,0.9662,1.08,0.96,1.03,257500,0
+GMGI.US,D,20250912,000000,1,1.03,0.9904,1.01,98789,0
+GMGI.US,D,20250915,000000,1.01,1.0352,0.98,0.9858,173202,0
+GMGI.US,D,20250916,000000,0.98,1.01,0.9124,0.9233,208986,0
+GMGI.US,D,20250917,000000,0.96,0.9799,0.9401,0.95,86097,0
+GMGI.US,D,20250918,000000,0.9601,1.05,0.9601,0.9968,324916,0
+GMGI.US,D,20250919,000000,0.99,1.04,0.9701,0.9923,345692,0
+GMGI.US,D,20250922,000000,0.99,1.05,0.970531,1.03,338669,0
+GMGI.US,D,20250923,000000,1.05,1.06,0.9882,1.02,393779,0
+GMGI.US,D,20250924,000000,1,1.07,1,1.05,153744,0
+GMGI.US,D,20250925,000000,1.045,1.22,1.045,1.18,432332,0
+GMGI.US,D,20250926,000000,1.21,1.2163,1.12,1.17,198068,0
+GMGI.US,D,20250929,000000,1.16,1.2,1.13,1.19,141520,0
+GMGI.US,D,20250930,000000,1.19,1.24,1.12,1.13,91760,0
+GMGI.US,D,20251001,000000,1.14,1.15,1.08,1.12,116106,0
+GMGI.US,D,20251002,000000,1.13,1.15,1.06,1.11,229532,0
+GMGI.US,D,20251003,000000,1.13,1.16,1.1,1.15,129874,0
+GMGI.US,D,20251006,000000,1.15,1.15,1.0799,1.12,410517,0
+GMGI.US,D,20251007,000000,1.12,1.1295,1.01,1.02,445861,0
+GMGI.US,D,20251008,000000,1.04,1.0689,1.01,1.04,196314,0
+GMGI.US,D,20251009,000000,1.04,1.0599,1,1,151909,0
+GMGI.US,D,20251010,000000,1.03,1.03,0.96,0.9622,142336,0
+GMGI.US,D,20251013,000000,0.99,1.02,0.98,0.985,63299,0
+GMGI.US,D,20251014,000000,0.9949,1.03,0.9735,1,121994,0
+GMGI.US,D,20251015,000000,1.02,1.02,0.9623,1.01,198413,0
+GMGI.US,D,20251016,000000,1.01,1.01,0.95,0.9653,123542,0
+GMGI.US,D,20251017,000000,0.98,0.9999,0.9313,0.957,195748,0
+GMGI.US,D,20251020,000000,0.9653,0.9912,0.9386,0.97,74161,0
+GMGI.US,D,20251021,000000,0.98,0.9879,0.955,0.9777,118306,0
+GMGI.US,D,20251022,000000,0.98,0.9954,0.96,0.9893,116153,0
+GMGI.US,D,20251023,000000,1.02,1.16,1.02,1.06,831170,0
+GMGI.US,D,20251024,000000,1.09,1.09,1.02,1.03,235019,0
+GMGI.US,D,20251027,000000,1.04,1.05,0.98,0.9811,199088,0
+GMGI.US,D,20251028,000000,0.99,1.02,0.9812,1.01,81434,0
+GMGI.US,D,20251029,000000,0.9998,1.015,0.9817,1,61553,0
+GMGI.US,D,20251030,000000,1.05,1.06,0.9928,1.02,175760,0
+GMGI.US,D,20251031,000000,1.02,1.035,1,1.03,130940,0
+GMGI.US,D,20251103,000000,1.01,1.03,1,1.02,233224,0
+GMGI.US,D,20251104,000000,1,1.04,0.9749,0.9801,176036,0
+GMGI.US,D,20251105,000000,1.01,1.03,0.9802,1.02,246042,0
+GMGI.US,D,20251106,000000,1.02,1.03,0.9725,0.9738,257775,0
+GMGI.US,D,20251107,000000,1.01,1.0299,0.8701,0.9201,493078,0
+GMGI.US,D,20251110,000000,0.9224,1.03,0.9224,1.02,132559,0
+GMGI.US,D,20251111,000000,1.02,1.02,0.9601,0.9729,103973,0
+GMGI.US,D,20251112,000000,0.984,0.984,0.9701,0.9701,101403,0
+GMGI.US,D,20251113,000000,0.9745,0.98,0.92,0.9257,283242,0
+GMGI.US,D,20251114,000000,0.92,0.94,0.8922,0.9,119890,0
+GMGI.US,D,20251117,000000,0.91,0.91,0.81,0.8158,264714,0
+GMGI.US,D,20251118,000000,0.82,0.8686,0.815,0.8365,117584,0
+GMGI.US,D,20251119,000000,0.8473,0.89,0.8331,0.8431,105096,0
+GMGI.US,D,20251120,000000,0.88,0.8945,0.845,0.8818,163981,0
+GMGI.US,D,20251121,000000,0.87,0.893,0.8432,0.8649,109076,0
+GMGI.US,D,20251124,000000,0.8574,0.8574,0.7401,0.7618,420512,0
+GMGI.US,D,20251125,000000,0.79,0.7998,0.773,0.7874,247243,0
+GMGI.US,D,20251126,000000,0.79,0.8049,0.753,0.7558,142117,0
+GMGI.US,D,20251128,000000,0.7579,0.7691,0.7201,0.727,102482,0
+GMGI.US,D,20251201,000000,0.78,0.8541,0.7401,0.8237,528780,0
+GMGI.US,D,20251202,000000,0.8175,0.8595,0.811,0.8424,374648,0
+GMGI.US,D,20251203,000000,0.8492,0.8648,0.8108,0.833,285111,0
+GMGI.US,D,20251204,000000,0.833,0.8383,0.8034,0.8193,125143,0
+GMGI.US,D,20251205,000000,0.8235,0.8433,0.78965,0.7967,58885,0
+GMGI.US,D,20251208,000000,0.8299,0.8395,0.7133,0.7329,319062,0
+GMGI.US,D,20251209,000000,0.71,0.7822,0.703,0.77,162640,0
+GMGI.US,D,20251210,000000,0.7729,0.7736,0.7462,0.76,304120,0
+GMGI.US,D,20251211,000000,0.77,0.8123,0.7401,0.7854,430442,0
+GMGI.US,D,20251212,000000,0.8,0.8634,0.7612,0.85,350115,0
+GMGI.US,D,20251215,000000,0.8506,0.8506,0.7834,0.795,274675,0
+GMGI.US,D,20251216,000000,0.8002,0.8471,0.8002,0.824,116752,0
+GMGI.US,D,20251217,000000,0.83,0.85,0.8251,0.8386,156886,0
+GMGI.US,D,20251218,000000,0.8405,0.8665,0.84,0.8582,296999,0
+GMGI.US,D,20251219,000000,0.8456,0.8614,0.81,0.8209,289558,0
+GMGI.US,D,20251222,000000,0.81,0.835,0.7909,0.8041,86890,0
+GMGI.US,D,20251223,000000,0.79,0.8099,0.75445,0.8007,114971,0
+GMGI.US,D,20251224,000000,0.7993,0.8224,0.7922,0.814,124192,0
+GMGI.US,D,20251226,000000,0.826,0.82625,0.80135,0.82,369015,0
+GMGI.US,D,20251229,000000,0.811,0.8276,0.8,0.8156,63784,0
+GMGI.US,D,20251230,000000,0.811,0.8277,0.8004,0.8092,97579,0
+GMGI.US,D,20251231,000000,0.8098,0.8098,0.7901,0.8008,75091,0
+GMGI.US,D,20260102,000000,0.811,0.8213,0.7356,0.7504,147061,0
+GMGI.US,D,20260105,000000,0.75,0.8,0.7066,0.7321,361853,0
+GMGI.US,D,20260106,000000,0.7262,0.769699,0.68,0.7041,326126,0
+GMGI.US,D,20260107,000000,0.7179,0.7179,0.661,0.6848,383531,0
+GMGI.US,D,20260108,000000,0.6768,0.68,0.6201,0.6316,536503,0
+GMGI.US,D,20260109,000000,0.6319,0.6995,0.5801,0.6753,320759,0
+GMGI.US,D,20260112,000000,0.6794,0.6885,0.6301,0.68,191203,0
+GMGI.US,D,20260113,000000,0.6835,0.7092,0.6511,0.6585,136477,0
+GMGI.US,D,20260114,000000,0.658,0.73935,0.6467,0.6941,228538,0
+GMGI.US,D,20260115,000000,0.7,0.7,0.65,0.6571,138441,0
+GMGI.US,D,20260116,000000,0.643,0.679,0.621,0.6218,193582,0
+GMGI.US,D,20260120,000000,0.632,0.635,0.6,0.6,237051,0
+GMGI.US,D,20260121,000000,0.6028,0.66997,0.6028,0.6587,162268,0
+GMGI.US,D,20260122,000000,0.6634,0.7,0.6602,0.6907,134363,0
+GMGI.US,D,20260123,000000,0.6934,0.7,0.595,0.6556,264292,0
+GMGI.US,D,20260126,000000,0.675,0.7752,0.6601,0.714,370737,0
+GMGI.US,D,20260127,000000,0.7227,0.7681,0.7102,0.7178,133994,0
+GMGI.US,D,20260128,000000,0.7251,0.7298,0.6793,0.7011,162636,0
+GMGI.US,D,20260129,000000,0.7,0.70915,0.6715,0.6885,127219,0
+GMGI.US,D,20260130,000000,0.6705,0.752998,0.6705,0.7287,411145,0
+GMGI.US,D,20260202,000000,0.7329,0.7799,0.71901,0.7403,228052,0
+GMGI.US,D,20260203,000000,0.739,0.7682,0.6822,0.7072,336775,0
+GMGI.US,D,20260204,000000,0.7135,0.722649,0.6425,0.6826,229810,0
+GMGI.US,D,20260205,000000,0.6864,0.6999,0.595,0.5963,294139,0
+GMGI.US,D,20260206,000000,0.619,0.6568,0.5702,0.5703,490198,0
+GMGI.US,D,20260209,000000,0.5968,0.6516,0.58,0.6375,283604,0
+GMGI.US,D,20260210,000000,0.646051,0.664,0.6204,0.6396,155497,0
+GMGI.US,D,20260211,000000,0.63,0.6702,0.6201,0.6335,242874,0
+GMGI.US,D,20260212,000000,0.649,0.6594,0.60485,0.6213,84971,0
+GMGI.US,D,20260213,000000,0.64,0.68,0.623,0.6546,85992,0
+GMGI.US,D,20260217,000000,0.6481,0.6962,0.6149,0.639,84457,0
+GMGI.US,D,20260218,000000,0.6389,0.6482,0.5852,0.5852,202440,0
diff --git a/daily/us/nasdaq stocks/1/good.us.txt b/daily/us/nasdaq stocks/1/good.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f823bf90010a7c404e67d927c1935e0233fc5137
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/good.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOOD.US,D,20050225,000000,6.75909,6.75909,6.46707,6.47749,77601.11155241972,0
+GOOD.US,D,20050228,000000,6.55736,6.63847,6.48679,6.59743,42407.41854404345,0
+GOOD.US,D,20050301,000000,6.59317,6.62541,6.58085,6.62541,13328.769537660073,0
+GOOD.US,D,20050302,000000,6.66074,6.66074,6.61146,6.63847,15246.449025341264,0
+GOOD.US,D,20050303,000000,6.63847,6.63847,6.6072,6.62985,11739.322477424063,0
+GOOD.US,D,20050304,000000,6.6072,6.63476,6.6072,6.62985,45492.38119813889,0
+GOOD.US,D,20050307,000000,6.62541,6.63847,6.60578,6.60578,19432.204032575362,0
+GOOD.US,D,20050308,000000,6.65656,6.65656,6.6072,6.63847,14364.126487255833,0
+GOOD.US,D,20050309,000000,6.64766,6.72052,6.56721,6.58948,36972.058411098136,0
+GOOD.US,D,20050310,000000,6.61817,6.66074,6.61817,6.64766,14563.598927086607,0
+GOOD.US,D,20050311,000000,6.63847,6.64766,6.6072,6.62541,14349.35075097114,0
+GOOD.US,D,20050314,000000,6.5458,6.62095,6.53575,6.59743,22372.57555303902,0
+GOOD.US,D,20050315,000000,6.51358,6.63476,6.49614,6.61146,43480.770244082116,0
+GOOD.US,D,20050316,000000,6.63847,6.65656,6.58417,6.63476,62283.9500748641,0
+GOOD.US,D,20050317,000000,6.63476,6.69986,6.58085,6.69986,70969.97219022848,0
+GOOD.US,D,20050318,000000,6.64263,6.73927,6.49178,6.49178,20804.236687492834,0
+GOOD.US,D,20050321,000000,6.61817,6.7244,6.55736,6.55736,30570.99837103772,0
+GOOD.US,D,20050322,000000,6.56721,6.59743,6.55736,6.55736,65778.41170596701,0
+GOOD.US,D,20050323,000000,6.53907,6.63847,6.53907,6.63847,529672.1510213164,0
+GOOD.US,D,20050324,000000,6.65656,6.70212,6.47749,6.56721,25276.007732791444,0
+GOOD.US,D,20050328,000000,6.60578,6.63847,6.50098,6.62095,43358.342714873856,0
+GOOD.US,D,20050329,000000,6.57177,6.69075,6.55736,6.63847,35377.334302189665,0
+GOOD.US,D,20050330,000000,6.73927,6.73927,6.53907,6.63847,30356.750194925273,0
+GOOD.US,D,20050331,000000,6.64766,6.69476,6.50098,6.53575,111714.06499261649,0
+GOOD.US,D,20050401,000000,6.6072,6.61817,6.32058,6.3581,97034.37099473078,0
+GOOD.US,D,20050404,000000,6.43845,6.43845,6.27499,6.27499,28387.355630250175,0
+GOOD.US,D,20050405,000000,6.30088,6.30088,6.2207,6.23313,55638.03497638917,0
+GOOD.US,D,20050406,000000,6.3165,6.41163,6.25643,6.30088,117076.6018538831,0
+GOOD.US,D,20050407,000000,6.32058,6.3761,6.30088,6.3451,54340.936412624826,0
+GOOD.US,D,20050408,000000,6.41163,6.47749,6.32058,6.39524,44877.0773228945,0
+GOOD.US,D,20050411,000000,6.36161,6.45655,6.3581,6.45655,35948.31096858299,0
+GOOD.US,D,20050412,000000,6.44158,6.54286,6.42614,6.53907,14309.245181058852,0
+GOOD.US,D,20050413,000000,6.52116,6.55736,6.49178,6.49614,8939.320451657339,0
+GOOD.US,D,20050414,000000,6.58085,6.61817,6.36161,6.50098,12991.038422603666,0
+GOOD.US,D,20050415,000000,6.45655,6.45655,6.40387,6.43845,7415.3087949639275,0
+GOOD.US,D,20050418,000000,6.43845,6.55736,6.37961,6.40387,17121.91212364078,0
+GOOD.US,D,20050419,000000,6.49178,6.52382,6.43845,6.45655,140534.1386140273,0
+GOOD.US,D,20050420,000000,6.44158,6.55736,6.39118,6.39118,15749.879468724315,0
+GOOD.US,D,20050421,000000,6.37961,6.47749,6.37961,6.43845,20290.252146765877,0
+GOOD.US,D,20050422,000000,6.43845,6.55537,6.36474,6.55537,55920.88478524961,0
+GOOD.US,D,20050425,000000,6.55736,6.55736,6.36161,6.42158,39744.619783767776,0
+GOOD.US,D,20050426,000000,6.50685,6.5458,6.44158,6.5458,27195.798039943027,0
+GOOD.US,D,20050427,000000,6.4826,6.56721,6.46271,6.56721,9100.7981410438,0
+GOOD.US,D,20050428,000000,6.62095,6.62095,6.53253,6.58085,17064.91999797643,0
+GOOD.US,D,20050429,000000,6.63847,6.63847,6.55017,6.55736,14736.686123554084,0
+GOOD.US,D,20050502,000000,6.55736,6.55736,6.51358,6.52116,20381.017383937382,0
+GOOD.US,D,20050503,000000,6.60255,6.60255,6.52116,6.53907,116898.23760873714,0
+GOOD.US,D,20050504,000000,6.5458,6.55736,6.51813,6.53907,28917.17131699652,0
+GOOD.US,D,20050505,000000,6.53575,6.55017,6.51813,6.51813,38582.61366602498,0
+GOOD.US,D,20050506,000000,6.36161,6.45919,6.33839,6.45919,86221.69826424321,0
+GOOD.US,D,20050509,000000,6.3997,6.55736,6.3997,6.48679,37097.65216951148,0
+GOOD.US,D,20050510,000000,6.44158,6.49178,6.3997,6.3997,148901.42698955067,0
+GOOD.US,D,20050511,000000,6.3997,6.50098,6.36474,6.3761,40067.575162540496,0
+GOOD.US,D,20050512,000000,6.42158,6.42158,6.36161,6.36161,8508.71327995984,0
+GOOD.US,D,20050513,000000,6.28173,6.36161,5.92215,6.27499,97777.37944785488,0
+GOOD.US,D,20050516,000000,6.27499,6.3997,6.1992,6.2207,46122.460809664946,0
+GOOD.US,D,20050517,000000,6.24259,6.26117,6.0821,6.12285,109524.08979342582,0
+GOOD.US,D,20050518,000000,6.2207,6.30769,6.16103,6.26117,35176.806452625206,0
+GOOD.US,D,20050519,000000,6.24259,6.27936,6.13089,6.16103,27471.259980658597,0
+GOOD.US,D,20050520,000000,6.16103,6.20309,6.12285,6.15439,111188.47094480388,0
+GOOD.US,D,20050523,000000,6.20309,6.20309,6.12285,6.14283,81573.67379327505,0
+GOOD.US,D,20050524,000000,6.16103,6.16103,6.10209,6.12824,62424.319569560124,0
+GOOD.US,D,20050525,000000,6.21693,6.24259,6.09887,6.13903,56339.882449866294,0
+GOOD.US,D,20050526,000000,6.15761,6.16103,6.11089,6.12824,74520.37053726305,0
+GOOD.US,D,20050527,000000,6.38871,6.38871,6.11089,6.12285,73236.99230004569,0
+GOOD.US,D,20050531,000000,6.12285,6.15761,6.06372,6.08986,57227.48203662519,0
+GOOD.US,D,20050601,000000,6.05481,6.18243,6.05481,6.18243,70157.30669462371,0
+GOOD.US,D,20050602,000000,6.16103,6.18243,6.02734,6.02734,69606.38281318753,0
+GOOD.US,D,20050603,000000,6.0821,6.10701,6.02258,6.04297,66497.14573519617,0
+GOOD.US,D,20050606,000000,6.06372,6.21693,6.04297,6.21331,30786.301956888885,0
+GOOD.US,D,20050607,000000,6.26117,6.26117,6.02734,6.09887,180265.03807124912,0
+GOOD.US,D,20050608,000000,6.12824,6.32058,6.09887,6.20309,67326.69778655603,0
+GOOD.US,D,20050609,000000,6.10209,6.24259,6.0821,6.20309,28205.825155908173,0
+GOOD.US,D,20050610,000000,6.16103,6.23759,6.12285,6.16103,50175.23419034687,0
+GOOD.US,D,20050613,000000,6.24961,6.24961,6.04772,6.09887,120168.95237612039,0
+GOOD.US,D,20050614,000000,6.10209,6.10209,6.03093,6.10209,70688.17779110375,0
+GOOD.US,D,20050615,000000,6.28173,6.28173,6.00259,6.10209,83109.29495704778,0
+GOOD.US,D,20050616,000000,6.06372,6.07803,6.04297,6.07803,68005.32624587092,0
+GOOD.US,D,20050617,000000,6.10701,6.1992,6.0348,6.05481,53195.81685063612,0
+GOOD.US,D,20050620,000000,6.14283,6.14283,6.0348,6.07803,125180.03779575341,0
+GOOD.US,D,20050621,000000,6.15439,6.2533,6.07803,6.1181,50665.999716913604,0
+GOOD.US,D,20050622,000000,6.20309,6.20309,6.04772,6.06372,267839.7716151884,0
+GOOD.US,D,20050623,000000,6.15439,6.16103,6.05908,6.05908,250754.7988322598,0
+GOOD.US,D,20050624,000000,6.10209,6.10209,6.04297,6.04297,99418.5415850848,0
+GOOD.US,D,20050627,000000,6.09451,6.10209,6.03935,6.0821,170509.8858947909,0
+GOOD.US,D,20050628,000000,6.06372,6.1992,6.04772,6.04772,115421.71939010017,0
+GOOD.US,D,20050629,000000,6.1181,6.14623,6.05481,6.10209,104428.5715950073,0
+GOOD.US,D,20050630,000000,6.16103,6.38871,6.0821,6.266,36256.49061107303,0
+GOOD.US,D,20050701,000000,6.24259,6.4086,6.23759,6.32806,32691.316527754767,0
+GOOD.US,D,20050705,000000,6.36161,6.39524,6.24562,6.24961,62036.984196979196,0
+GOOD.US,D,20050706,000000,6.29349,6.38871,6.26117,6.36842,51666.52814526954,0
+GOOD.US,D,20050707,000000,6.32058,6.3997,6.32058,6.36474,24815.849088526775,0
+GOOD.US,D,20050708,000000,6.36474,6.3997,6.32806,6.36161,29628.51747808486,0
+GOOD.US,D,20050711,000000,6.36161,6.36474,6.32058,6.33839,19743.549904267467,0
+GOOD.US,D,20050712,000000,6.32058,6.43191,6.30769,6.3581,43508.21089718111,0
+GOOD.US,D,20050713,000000,6.37961,6.42614,6.34218,6.36161,23131.41515218049,0
+GOOD.US,D,20050714,000000,6.44158,6.44158,6.32058,6.32494,42926.680133442875,0
+GOOD.US,D,20050715,000000,6.41163,6.41163,6.27499,6.30343,26294.47812663212,0
+GOOD.US,D,20050718,000000,6.2533,6.37346,6.2533,6.35081,58058.089497717716,0
+GOOD.US,D,20050719,000000,6.29717,6.36474,6.28467,6.32058,31688.677279929456,0
+GOOD.US,D,20050720,000000,6.35403,6.44158,6.32058,6.36161,39848.049937754586,0
+GOOD.US,D,20050721,000000,6.3997,6.42158,6.32058,6.39524,29021.656880717015,0
+GOOD.US,D,20050722,000000,6.41163,6.43845,6.40387,6.42158,18049.61728031096,0
+GOOD.US,D,20050725,000000,6.50098,6.58085,6.35081,6.36161,88460.22231122875,0
+GOOD.US,D,20050726,000000,6.39524,6.47749,6.3451,6.38397,59830.122442031425,0
+GOOD.US,D,20050727,000000,6.44158,6.60255,6.36474,6.45655,35456.49003228256,0
+GOOD.US,D,20050728,000000,6.47749,6.47749,6.40387,6.45919,31346.724525934278,0
+GOOD.US,D,20050729,000000,6.52116,6.63847,6.36474,6.50098,76694.51459044138,0
+GOOD.US,D,20050801,000000,6.52116,6.52116,6.39118,6.45919,48811.64481330593,0
+GOOD.US,D,20050802,000000,6.45655,6.47749,6.44574,6.45919,35035.381548194484,0
+GOOD.US,D,20050803,000000,6.63847,6.63847,6.43845,6.45919,62628.01364832866,0
+GOOD.US,D,20050804,000000,7.05933,7.05933,6.43191,6.55736,170743.13144612478,0
+GOOD.US,D,20050805,000000,6.55736,6.55736,6.40387,6.42158,69414.29824150063,0
+GOOD.US,D,20050808,000000,6.39118,6.53253,6.37961,6.38397,78728.28914892368,0
+GOOD.US,D,20050809,000000,6.36474,6.50968,6.36161,6.50968,30081.288254205676,0
+GOOD.US,D,20050810,000000,6.51358,6.51358,6.3581,6.3581,86216.42121557076,0
+GOOD.US,D,20050811,000000,6.35081,6.36161,6.28904,6.3581,46795.812220310385,0
+GOOD.US,D,20050812,000000,6.36161,6.37961,6.3326,6.37961,34855.961893321866,0
+GOOD.US,D,20050815,000000,6.44915,6.44915,6.34218,6.36161,33345.67056317675,0
+GOOD.US,D,20050816,000000,6.45919,6.45919,6.3451,6.36161,72871.8205318923,0
+GOOD.US,D,20050817,000000,6.3451,6.36161,6.3451,6.3581,27830.099290407856,0
+GOOD.US,D,20050818,000000,6.36161,6.38397,6.31264,6.35081,64142.52661741055,0
+GOOD.US,D,20050819,000000,6.36161,6.4357,6.33839,6.39118,35155.69825793336,0
+GOOD.US,D,20050822,000000,6.31264,6.45919,6.30088,6.45919,28920.33754619959,0
+GOOD.US,D,20050823,000000,6.47284,6.54286,6.37346,6.44915,15610.565383760968,0
+GOOD.US,D,20050824,000000,6.38397,6.55017,6.38397,6.52116,21014.263224668524,0
+GOOD.US,D,20050825,000000,6.53907,6.69986,6.37961,6.53253,84335.68106859877,0
+GOOD.US,D,20050826,000000,6.50968,6.55736,6.36842,6.45655,23813.209840702464,0
+GOOD.US,D,20050829,000000,6.47067,6.5458,6.47067,6.47284,16233.257127147195,0
+GOOD.US,D,20050830,000000,6.61489,6.63847,6.49178,6.50968,9957.790845500329,0
+GOOD.US,D,20050831,000000,6.7244,6.75102,6.56228,6.67892,24214.26553983239,0
+GOOD.US,D,20050901,000000,6.69986,6.73444,6.57631,6.61489,33715.06397027092,0
+GOOD.US,D,20050902,000000,6.59317,6.66281,6.57631,6.66281,16211.093522721663,0
+GOOD.US,D,20050906,000000,6.60255,6.65248,6.58948,6.61146,22015.847062760153,0
+GOOD.US,D,20050907,000000,6.61146,6.73115,6.57631,6.73115,27786.827491290485,0
+GOOD.US,D,20050908,000000,6.73115,6.73444,6.61489,6.70212,67914.56100870144,0
+GOOD.US,D,20050909,000000,6.68659,6.75909,6.68659,6.72052,42042.24677588705,0
+GOOD.US,D,20050912,000000,6.75909,6.75909,6.64263,6.68214,14184.706832380198,0
+GOOD.US,D,20050913,000000,6.60255,6.73927,6.60255,6.73444,17558.851753744224,0
+GOOD.US,D,20050914,000000,6.75909,6.75909,6.68659,6.72724,19162.019140530236,0
+GOOD.US,D,20050915,000000,6.73444,6.82484,6.7154,6.73927,35211.63497386705,0
+GOOD.US,D,20050916,000000,6.73927,6.73927,6.64766,6.64766,35674.95984733278,0
+GOOD.US,D,20050919,000000,6.64766,6.73115,6.47749,6.73115,19459.644685674353,0
+GOOD.US,D,20050920,000000,6.73927,6.73927,6.67892,6.72724,27849.09666562931,0
+GOOD.US,D,20050921,000000,6.68659,6.73444,6.67892,6.7063,10747.237326945675,0
+GOOD.US,D,20050922,000000,6.70212,6.72052,6.68214,6.71113,12159.375551775438,0
+GOOD.US,D,20050923,000000,6.73444,6.83441,6.73444,6.82892,6072.827612613524,0
+GOOD.US,D,20050926,000000,6.83847,6.83847,6.66281,6.73927,15132.464774009539,0
+GOOD.US,D,20050927,000000,6.76184,6.78939,6.64263,6.66074,23582.075108834935,0
+GOOD.US,D,20050928,000000,6.63476,6.69986,6.60255,6.69075,37289.7367411984,0
+GOOD.US,D,20050929,000000,6.71113,6.76447,6.62985,6.63847,38370.47630937991,0
+GOOD.US,D,20050930,000000,6.65656,6.72724,6.63847,6.67456,21981.018541519315,0
+GOOD.US,D,20051003,000000,6.67456,6.72724,6.66074,6.72724,20184.711173310687,0
+GOOD.US,D,20051004,000000,6.69986,6.73115,6.67456,6.71113,28062.28943200907,0
+GOOD.US,D,20051005,000000,6.71113,6.73927,6.63476,6.73444,52849.64245770217,0
+GOOD.US,D,20051006,000000,6.67892,6.7154,6.64263,6.67456,17397.374064359374,0
+GOOD.US,D,20051007,000000,6.61817,6.66074,6.52116,6.58417,35668.62738892663,0
+GOOD.US,D,20051010,000000,6.53907,6.58948,6.48679,6.49178,18907.66539450248,0
+GOOD.US,D,20051011,000000,6.48679,6.48679,6.39118,6.39524,27516.64259924435,0
+GOOD.US,D,20051012,000000,6.36161,6.37346,6.28904,6.35403,39699.23716518202,0
+GOOD.US,D,20051013,000000,6.3761,6.41684,6.29717,6.3761,34999.497617220964,0
+GOOD.US,D,20051014,000000,6.30088,6.41163,6.30088,6.4086,8955.151597675618,0
+GOOD.US,D,20051017,000000,6.46707,6.62541,6.46707,6.6072,36337.75716063431,0
+GOOD.US,D,20051018,000000,6.56721,6.68214,6.56721,6.62095,22887.615503498655,0
+GOOD.US,D,20051019,000000,6.53907,6.66074,6.50098,6.59317,32942.50404457845,0
+GOOD.US,D,20051020,000000,6.5458,6.55736,6.46707,6.47749,19870.1990724145,0
+GOOD.US,D,20051021,000000,6.26117,6.44915,6.26117,6.42158,52600.56576034787,0
+GOOD.US,D,20051024,000000,6.51813,6.68214,6.36842,6.64766,36288.15290310979,0
+GOOD.US,D,20051025,000000,6.6072,6.73115,6.6072,6.70212,21069.14453086651,0
+GOOD.US,D,20051026,000000,6.70212,6.70212,6.6072,6.63847,24458.06518851221,0
+GOOD.US,D,20051027,000000,6.63476,6.67892,6.61817,6.61817,13083.914479243549,0
+GOOD.US,D,20051028,000000,6.69476,6.69476,6.62095,6.64263,9246.444684411983,0
+GOOD.US,D,20051031,000000,6.69986,6.69986,6.57631,6.62095,31676.01236311616,0
+GOOD.US,D,20051101,000000,6.24961,6.64766,6.24961,6.58948,63915.61352448179,0
+GOOD.US,D,20051102,000000,6.50685,6.53575,6.28904,6.50098,24917.168423044197,0
+GOOD.US,D,20051103,000000,6.47749,6.50098,6.44158,6.47749,27327.72425676252,0
+GOOD.US,D,20051104,000000,6.47749,6.69476,6.46271,6.66074,37041.7154535788,0
+GOOD.US,D,20051107,000000,6.66074,6.67456,6.56228,6.65656,44903.462566257804,0
+GOOD.US,D,20051108,000000,6.60578,6.69986,6.60578,6.66641,39377.33719614299,0
+GOOD.US,D,20051109,000000,6.67456,6.69986,6.63476,6.63476,35093.429083594536,0
+GOOD.US,D,20051110,000000,6.55736,6.67892,6.55017,6.63476,35273.90414820386,0
+GOOD.US,D,20051111,000000,6.5458,6.67892,6.5458,6.63847,37328.786901376996,0
+GOOD.US,D,20051114,000000,6.58085,6.66074,6.58085,6.65248,18880.224741404494,0
+GOOD.US,D,20051115,000000,6.65656,6.69986,6.61489,6.69986,43265.46665823498,0
+GOOD.US,D,20051116,000000,6.66281,6.69476,6.66074,6.66641,18430.620194485746,0
+GOOD.US,D,20051117,000000,6.61817,6.69986,6.61817,6.67456,64749.38721477839,0
+GOOD.US,D,20051118,000000,6.67456,6.69075,6.66074,6.66074,7864.913341883079,0
+GOOD.US,D,20051121,000000,6.66074,6.68214,6.55017,6.65656,75311.92783817698,0
+GOOD.US,D,20051122,000000,6.68214,6.68214,6.55736,6.66074,19507.138123727476,0
+GOOD.US,D,20051123,000000,6.66074,6.67456,6.63847,6.63847,28715.588057698373,0
+GOOD.US,D,20051125,000000,6.65656,6.65656,6.59317,6.61817,3795.253405449792,0
+GOOD.US,D,20051128,000000,6.61489,6.61817,6.56721,6.60255,18674.41984316758,0
+GOOD.US,D,20051129,000000,6.65248,6.66074,6.6072,6.62985,16007.399443953127,0
+GOOD.US,D,20051130,000000,6.68214,6.68214,6.64263,6.65656,16086.555174044015,0
+GOOD.US,D,20051201,000000,6.67456,6.67456,6.56721,6.66074,368380.21374810266,0
+GOOD.US,D,20051202,000000,6.66074,6.66074,6.61489,6.62541,6353.566602004371,0
+GOOD.US,D,20051205,000000,6.65656,6.66074,6.58085,6.58417,21941.968381339706,0
+GOOD.US,D,20051206,000000,6.57177,6.60578,6.55736,6.55736,16462.281039545338,0
+GOOD.US,D,20051207,000000,6.56228,6.73115,6.18243,6.55017,121030.16671950089,0
+GOOD.US,D,20051208,000000,6.55017,6.61489,6.55017,6.57177,17220.06522895312,0
+GOOD.US,D,20051209,000000,6.64263,6.66074,6.62985,6.66074,6690.242307326488,0
+GOOD.US,D,20051212,000000,6.68659,6.68659,6.56228,6.6072,21506.084160969953,0
+GOOD.US,D,20051213,000000,6.61817,6.64766,6.60255,6.61489,11970.457209290587,0
+GOOD.US,D,20051214,000000,6.60578,6.63476,6.56228,6.59317,7349.873391421629,0
+GOOD.US,D,20051215,000000,6.61489,6.62095,6.56228,6.56228,3912.4038859850934,0
+GOOD.US,D,20051216,000000,6.6072,6.62541,6.58948,6.59317,4221.638938208922,0
+GOOD.US,D,20051219,000000,6.63847,6.63847,6.57631,6.61146,22447.509644191137,0
+GOOD.US,D,20051220,000000,6.63476,6.63476,6.38871,6.51358,34449.62914551848,0
+GOOD.US,D,20051221,000000,6.43845,6.58085,6.3997,6.46707,37224.3013376565,0
+GOOD.US,D,20051222,000000,6.50098,6.55736,6.47749,6.55736,8752.51292864147,0
+GOOD.US,D,20051223,000000,6.55537,6.55736,6.52798,6.55537,12151.987683634601,0
+GOOD.US,D,20051227,000000,6.6072,6.6072,6.51358,6.53907,11440.641522546255,0
+GOOD.US,D,20051228,000000,6.52116,6.58085,6.50685,6.52116,24528.777640728575,0
+GOOD.US,D,20051229,000000,6.59317,6.59743,6.49614,6.55537,17113.468845764248,0
+GOOD.US,D,20051230,000000,6.57631,6.61146,6.50968,6.55736,24119.278663721107,0
+GOOD.US,D,20060103,000000,6.52116,6.63476,6.49614,6.54286,54462.308532098396,0
+GOOD.US,D,20060104,000000,6.53575,6.63847,6.53575,6.59743,46753.59583092771,0
+GOOD.US,D,20060105,000000,6.61817,6.64263,6.52798,6.61489,31638.017612670235,0
+GOOD.US,D,20060106,000000,6.56228,6.63847,6.56228,6.59317,40111.90237139156,0
+GOOD.US,D,20060109,000000,6.66074,6.66074,6.56721,6.58085,25950.414553169565,0
+GOOD.US,D,20060110,000000,6.57177,6.59743,6.56228,6.56228,13838.532439449269,0
+GOOD.US,D,20060111,000000,6.65656,6.66074,6.63476,6.65248,162614.3656706037,0
+GOOD.US,D,20060112,000000,6.65248,6.7154,6.64766,6.67892,271411.2781569037,0
+GOOD.US,D,20060113,000000,6.69476,6.75909,6.69476,6.73444,101562.078755952,0
+GOOD.US,D,20060117,000000,6.74696,6.82484,6.55017,6.69075,140797.99104768038,0
+GOOD.US,D,20060118,000000,6.68214,6.69986,6.65248,6.68659,94324.07879639996,0
+GOOD.US,D,20060119,000000,6.70212,6.74696,6.67892,6.69986,151321.4815108903,0
+GOOD.US,D,20060120,000000,6.7244,6.82039,6.71113,6.79471,109919.86844387019,0
+GOOD.US,D,20060123,000000,6.83847,6.95872,6.82484,6.91656,74997.41573727979,0
+GOOD.US,D,20060124,000000,6.97835,7.17751,6.97835,7.15136,115904.04163879338,0
+GOOD.US,D,20060125,000000,7.1686,7.17256,7.05933,7.15352,52020.09040634432,0
+GOOD.US,D,20060126,000000,7.12689,7.27215,7.12689,7.24619,55515.60744718091,0
+GOOD.US,D,20060127,000000,7.27661,7.30654,7.23927,7.26666,33571.52824637182,0
+GOOD.US,D,20060130,000000,7.25547,7.25547,7.13533,7.15352,81161.00858706451,0
+GOOD.US,D,20060131,000000,7.22725,7.25547,7.0458,7.15352,44777.86880784646,0
+GOOD.US,D,20060201,000000,7.17751,7.30654,7.17751,7.27661,60059.14635442756,0
+GOOD.US,D,20060202,000000,7.27661,7.2966,7.22401,7.26134,40598.446259018514,0
+GOOD.US,D,20060203,000000,7.22725,7.24999,7.06287,7.18944,65740.41695552309,0
+GOOD.US,D,20060206,000000,7.26134,7.35563,7.19702,7.30314,51049.11345055577,0
+GOOD.US,D,20060207,000000,7.38908,7.38908,7.3197,7.37355,26816.905945238632,0
+GOOD.US,D,20060208,000000,7.38908,7.38908,7.30654,7.36616,30083.399073676068,0
+GOOD.US,D,20060209,000000,7.39305,7.39949,7.31442,7.34284,63673.92469526934,0
+GOOD.US,D,20060210,000000,7.3689,7.3689,7.27661,7.31442,31896.592997636762,0
+GOOD.US,D,20060213,000000,7.35563,7.48838,7.35563,7.44858,66515.08770068394,0
+GOOD.US,D,20060214,000000,7.45617,7.5546,7.42176,7.5546,51395.28784348972,0
+GOOD.US,D,20060215,000000,7.59393,7.64329,7.4249,7.46733,69227.49071848416,0
+GOOD.US,D,20060216,000000,7.51387,7.64329,7.47075,7.49803,127145.21072150383,0
+GOOD.US,D,20060217,000000,7.49803,7.69085,7.46999,7.51622,166902.4954220879,0
+GOOD.US,D,20060221,000000,7.59393,7.59393,7.52474,7.57535,63761.52370323777,0
+GOOD.US,D,20060222,000000,7.59393,7.59393,7.53726,7.5546,31322.450102040366,0
+GOOD.US,D,20060223,000000,7.57535,7.57535,7.51387,7.5546,82768.39761278829,0
+GOOD.US,D,20060224,000000,7.57535,7.67201,7.48838,7.62709,57654.9229791174,0
+GOOD.US,D,20060227,000000,7.62709,7.69085,7.37355,7.5294,119837.55371945904,0
+GOOD.US,D,20060228,000000,7.69085,7.69085,7.37355,7.45617,76946.75751699673,0
+GOOD.US,D,20060301,000000,7.39949,7.70213,7.39949,7.663,39632.74635190443,0
+GOOD.US,D,20060302,000000,7.636,7.78285,7.636,7.76058,37900.81897750502,0
+GOOD.US,D,20060303,000000,7.77062,7.77062,7.62167,7.65341,29758.332875433964,0
+GOOD.US,D,20060306,000000,7.63126,7.78285,7.60169,7.74277,47865.99769114799,0
+GOOD.US,D,20060307,000000,7.79014,7.79014,7.56256,7.69427,59612.7080367149,0
+GOOD.US,D,20060308,000000,7.73112,7.80416,7.65341,7.69085,37015.3302102145,0
+GOOD.US,D,20060309,000000,7.71112,7.75413,7.67977,7.69814,26732.473166473275,0
+GOOD.US,D,20060310,000000,7.70213,7.70213,7.63912,7.68385,108962.6118146558,0
+GOOD.US,D,20060313,000000,7.7458,7.7458,7.57535,7.636,87772.09516430163,0
+GOOD.US,D,20060314,000000,7.7063,7.7063,7.58739,7.65341,30882.34424273184,0
+GOOD.US,D,20060315,000000,7.70213,7.71112,7.59393,7.663,48424.309440725,0
+GOOD.US,D,20060316,000000,7.67578,7.71112,7.61761,7.65341,89253.89043161206,0
+GOOD.US,D,20060317,000000,7.62167,7.67578,7.62167,7.67201,77044.91062231209,0
+GOOD.US,D,20060320,000000,7.68385,7.69085,7.59931,7.67578,21053.31338484813,0
+GOOD.US,D,20060321,000000,7.68913,7.69085,7.65341,7.68385,33069.153212725476,0
+GOOD.US,D,20060322,000000,7.68913,7.69814,7.60502,7.69085,15577.84768199052,0
+GOOD.US,D,20060323,000000,7.71112,7.71112,7.67201,7.7063,36280.765034967946,0
+GOOD.US,D,20060324,000000,7.71112,7.91286,7.66868,7.82046,25916.64144166443,0
+GOOD.US,D,20060327,000000,7.88585,7.9174,7.72088,7.89637,34210.051135775415,0
+GOOD.US,D,20060328,000000,7.89285,7.89285,7.76058,7.86075,28300.81203201744,0
+GOOD.US,D,20060329,000000,7.90556,7.99253,7.83146,7.9174,49020.61594074593,0
+GOOD.US,D,20060330,000000,7.95,7.95,7.83971,7.92299,25915.586031930743,0
+GOOD.US,D,20060331,000000,7.95,8.05128,7.92299,8.05128,49760.45816466796,0
+GOOD.US,D,20060403,000000,8.01869,8.03205,7.95,8.02124,45568.370699025705,0
+GOOD.US,D,20060404,000000,7.96591,8.1104,7.9484,8.1104,42275.49232722296,0
+GOOD.US,D,20060405,000000,8.1104,8.1104,8.01017,8.10603,28103.45041165706,0
+GOOD.US,D,20060406,000000,8.05982,8.13665,8.05982,8.08852,37752.00620493346,0
+GOOD.US,D,20060407,000000,8.08427,8.11875,7.93824,8.01346,36508.733537629385,0
+GOOD.US,D,20060410,000000,8.06814,8.07062,7.77926,7.83146,24311.363235411045,0
+GOOD.US,D,20060411,000000,7.77926,7.83458,7.6594,7.82882,26538.277775315964,0
+GOOD.US,D,20060412,000000,7.82417,8.06814,7.81364,7.93578,32778.91553572219,0
+GOOD.US,D,20060413,000000,7.9484,8.04436,7.85363,7.96325,12240.642101337726,0
+GOOD.US,D,20060417,000000,7.96846,7.96846,7.74277,7.77062,14777.847103199052,0
+GOOD.US,D,20060418,000000,7.79014,7.79014,7.6594,7.76371,12443.280770370566,0
+GOOD.US,D,20060419,000000,7.76058,7.89285,7.64329,7.84142,22388.40669905639,0
+GOOD.US,D,20060420,000000,7.89285,8.05128,7.84142,8.05128,27143.027553213422,0
+GOOD.US,D,20060421,000000,8.05128,8.08427,7.9551,7.99926,37477.59967394956,0
+GOOD.US,D,20060424,000000,8.04436,8.04436,7.89285,7.91286,17943.02089712208,0
+GOOD.US,D,20060425,000000,7.91286,7.9319,7.83146,7.83971,17581.01535817076,0
+GOOD.US,D,20060426,000000,7.90556,7.90556,7.75413,7.8179,33834.32527027611,0
+GOOD.US,D,20060427,000000,7.73112,7.8651,7.73112,7.83146,19515.581401604017,0
+GOOD.US,D,20060428,000000,7.91286,7.93578,7.83971,7.89285,26123.501749636038,0
+GOOD.US,D,20060501,000000,7.91969,7.99253,7.85363,7.93578,19330.884698057936,0
+GOOD.US,D,20060502,000000,7.95832,8.01017,7.93578,7.96591,18691.306398919645,0
+GOOD.US,D,20060503,000000,7.75413,7.75413,7.51387,7.64793,30165.72103297003,0
+GOOD.US,D,20060504,000000,7.55791,7.64793,7.5546,7.59393,8159.372657823121,0
+GOOD.US,D,20060505,000000,7.5492,7.60169,7.51387,7.51387,82489.76944286663,0
+GOOD.US,D,20060508,000000,7.50997,7.57233,7.26134,7.5403,46660.71977428783,0
+GOOD.US,D,20060509,000000,7.51387,7.56256,7.36057,7.38462,22899.22501057927,0
+GOOD.US,D,20060510,000000,7.38908,7.39949,7.17751,7.17751,33465.98727291662,0
+GOOD.US,D,20060511,000000,7.17751,7.40859,6.82039,7.35241,81756.25967735276,0
+GOOD.US,D,20060512,000000,7.40859,7.40859,7.31442,7.37355,16673.36298645773,0
+GOOD.US,D,20060515,000000,7.41257,7.48164,7.37998,7.4249,17430.09176612982,0
+GOOD.US,D,20060516,000000,7.46999,7.48468,7.3689,7.3689,16099.220090858318,0
+GOOD.US,D,20060517,000000,7.4031,7.5546,7.17751,7.21616,40630.10855105527,0
+GOOD.US,D,20060518,000000,7.15352,7.21616,7.14888,7.14888,18127.717600668162,0
+GOOD.US,D,20060519,000000,7.14888,7.19321,7.07336,7.15789,38826.41331470782,0
+GOOD.US,D,20060522,000000,7.05933,7.15136,7.02438,7.15136,20451.72983615274,0
+GOOD.US,D,20060523,000000,7.11533,7.3197,7.11533,7.3197,36726.14794294792,0
+GOOD.US,D,20060524,000000,7.26666,7.39305,7.1686,7.22203,23512.41806635427,0
+GOOD.US,D,20060525,000000,7.24999,7.2966,7.15352,7.23464,26519.2804000925,0
+GOOD.US,D,20060526,000000,7.28371,7.28371,7.19321,7.22725,5239.053922317118,0
+GOOD.US,D,20060530,000000,7.27878,7.51983,7.26666,7.46733,40832.74722008911,0
+GOOD.US,D,20060531,000000,7.56759,7.61761,7.31052,7.35241,18599.485752014454,0
+GOOD.US,D,20060601,000000,7.33536,7.36616,7.25547,7.32767,24181.54783805993,0
+GOOD.US,D,20060602,000000,7.37355,7.48838,7.25547,7.31052,24574.16025931433,0
+GOOD.US,D,20060605,000000,7.38462,7.5851,7.38462,7.5851,37043.82627304919,0
+GOOD.US,D,20060606,000000,7.5851,7.62167,7.57233,7.60502,39772.06043686576,0
+GOOD.US,D,20060607,000000,7.67201,7.67578,7.61761,7.636,12570.98534825229,0
+GOOD.US,D,20060608,000000,7.63912,7.67578,7.54447,7.67201,20227.982972427053,0
+GOOD.US,D,20060609,000000,7.67578,7.68913,7.60502,7.64793,42683.935894495735,0
+GOOD.US,D,20060612,000000,7.64329,7.6862,7.57535,7.60502,18632.203453785907,0
+GOOD.US,D,20060613,000000,7.59051,7.63126,7.42176,7.45759,32114.007402954296,0
+GOOD.US,D,20060614,000000,7.41816,7.66868,7.37998,7.57233,23444.871843341978,0
+GOOD.US,D,20060615,000000,7.61222,7.61222,7.36057,7.4249,34365.19636675413,0
+GOOD.US,D,20060616,000000,7.43729,7.46733,7.29916,7.44858,29947.251217918812,0
+GOOD.US,D,20060619,000000,7.34284,7.43132,7.33913,7.38462,16277.584335998254,0
+GOOD.US,D,20060620,000000,7.31052,7.31052,7.22725,7.24241,7187.340292300575,0
+GOOD.US,D,20060621,000000,7.23464,7.37355,7.21284,7.23927,19079.697181236275,0
+GOOD.US,D,20060622,000000,7.2966,7.43729,7.14017,7.14888,26542.49941425373,0
+GOOD.US,D,20060623,000000,7.26134,7.27215,7.02438,7.02844,31477.59533301907,0
+GOOD.US,D,20060626,000000,7.15789,7.15789,7.02002,7.14017,29286.56472409069,0
+GOOD.US,D,20060627,000000,7.20896,7.35563,7.19702,7.35241,33462.82104371255,0
+GOOD.US,D,20060628,000000,7.37693,7.38908,7.31052,7.38908,12069.665724339633,0
+GOOD.US,D,20060629,000000,7.39949,7.40859,7.27661,7.33061,26430.625982392397,0
+GOOD.US,D,20060630,000000,7.40859,7.45759,7.33536,7.45759,19952.521031709468,0
+GOOD.US,D,20060703,000000,7.50997,7.55791,7.50997,7.5546,5817.418456851883,0
+GOOD.US,D,20060705,000000,7.58046,7.58046,7.28836,7.38908,41452.27273427227,0
+GOOD.US,D,20060706,000000,7.4031,7.4031,7.30314,7.34776,10221.643279138103,0
+GOOD.US,D,20060707,000000,7.35563,7.39949,7.32209,7.33913,10623.75438800272,0
+GOOD.US,D,20060710,000000,7.30654,7.30654,7.20896,7.22725,12883.386629677076,0
+GOOD.US,D,20060711,000000,7.22401,7.34776,7.22401,7.33536,10584.704227825127,0
+GOOD.US,D,20060712,000000,7.36057,7.63912,7.36057,7.47075,16972.043941334534,0
+GOOD.US,D,20060713,000000,7.52474,7.56759,7.44214,7.45142,11987.343765044665,0
+GOOD.US,D,20060714,000000,7.38908,7.47075,7.36378,7.41816,13600.009839439894,0
+GOOD.US,D,20060717,000000,7.36378,7.58739,7.36378,7.45759,21735.108073369105,0
+GOOD.US,D,20060718,000000,7.53177,7.58046,7.41409,7.58046,17593.680274984054,0
+GOOD.US,D,20060719,000000,7.49803,7.52474,7.44214,7.48164,17103.970158153017,0
+GOOD.US,D,20060720,000000,7.5058,7.50997,7.40859,7.43729,6072.827612613524,0
+GOOD.US,D,20060721,000000,7.46733,7.64329,7.39949,7.58046,7438.527809124049,0
+GOOD.US,D,20060724,000000,7.57535,7.57535,7.47692,7.5403,12871.777122598474,0
+GOOD.US,D,20060725,000000,7.5546,7.68913,7.5546,7.62709,33319.285319813454,0
+GOOD.US,D,20060726,000000,7.67201,7.67578,7.51622,7.663,13204.231188983433,0
+GOOD.US,D,20060727,000000,7.65341,7.67578,7.58739,7.59051,15343.546720921931,0
+GOOD.US,D,20060728,000000,7.65341,7.65341,7.56256,7.60169,10648.02881189663,0
+GOOD.US,D,20060731,000000,7.73112,7.88585,7.5851,7.69427,17292.888500638874,0
+GOOD.US,D,20060801,000000,7.69427,7.70213,7.56759,7.57535,23731.943291141186,0
+GOOD.US,D,20060802,000000,7.59931,7.62709,7.55791,7.62709,5886.020089597757,0
+GOOD.US,D,20060803,000000,7.636,7.75413,7.56759,7.69427,11833.253943799646,0
+GOOD.US,D,20060804,000000,7.74277,7.76058,7.56759,7.76058,39526.149968713544,0
+GOOD.US,D,20060807,000000,7.82882,7.8487,7.60169,7.77062,28420.073332021628,0
+GOOD.US,D,20060808,000000,7.663,8.01017,7.663,7.71502,16787.347237786442,0
+GOOD.US,D,20060809,000000,7.69085,8.01017,7.60502,7.80058,44282.881642342974,0
+GOOD.US,D,20060810,000000,7.76371,7.99253,7.663,7.70213,28038.01500811315,0
+GOOD.US,D,20060811,000000,7.69814,7.88585,7.69085,7.75413,31552.529424172197,0
+GOOD.US,D,20060814,000000,7.96591,7.96591,7.71112,7.72885,18995.264402470915,0
+GOOD.US,D,20060815,000000,7.68913,7.90148,7.60993,7.67578,55407.955654256344,0
+GOOD.US,D,20060816,000000,7.65341,7.78285,7.61761,7.7063,45249.63695919074,0
+GOOD.US,D,20060817,000000,7.60993,7.96325,7.60993,7.75765,42415.86182191898,0
+GOOD.US,D,20060818,000000,7.82046,7.82046,7.63126,7.6862,31283.399941861764,0
+GOOD.US,D,20060821,000000,7.7063,7.79651,7.6862,7.69814,23461.758399097067,0
+GOOD.US,D,20060822,000000,7.69427,7.87475,7.69427,7.80416,52758.87722053065,0
+GOOD.US,D,20060823,000000,7.77926,7.96325,7.76058,7.92726,12291.301768594929,0
+GOOD.US,D,20060824,000000,7.91969,8.02628,7.81364,8.01346,26413.739426638316,0
+GOOD.US,D,20060825,000000,7.9319,8.01346,7.9319,7.96325,10258.582619847319,0
+GOOD.US,D,20060828,000000,8.00372,8.05052,7.95,7.96591,33971.52853576806,0
+GOOD.US,D,20060829,000000,7.96325,8.08852,7.96325,7.97264,19660.17253523982,0
+GOOD.US,D,20060830,000000,8.06814,8.06814,7.95,7.96846,19731.940397188868,0
+GOOD.US,D,20060831,000000,8.06388,8.06388,7.9551,8.03205,120913.01623897313,0
+GOOD.US,D,20060901,000000,7.95,8.29782,7.95,8.29782,46842.25024863184,0
+GOOD.US,D,20060905,000000,8.30863,8.34786,8.22466,8.33108,31897.64840737246,0
+GOOD.US,D,20060906,000000,8.29365,8.31725,8.22733,8.22733,16617.426270524044,0
+GOOD.US,D,20060907,000000,8.26418,8.26418,8.05128,8.12054,19139.8555361037,0
+GOOD.US,D,20060908,000000,8.05982,8.07062,7.95,7.95,26131.945027513582,0
+GOOD.US,D,20060911,000000,7.95,7.97264,7.8703,7.92726,33084.98435874386,0
+GOOD.US,D,20060912,000000,7.89637,8.07507,7.8487,7.99253,48554.12483807511,0
+GOOD.US,D,20060913,000000,8.01346,8.22988,7.93824,7.98098,38343.035656282926,0
+GOOD.US,D,20060914,000000,7.97264,8.02628,7.96846,7.97264,32500.287365802546,0
+GOOD.US,D,20060915,000000,7.96846,8.10092,7.96846,8.04436,47918.76817787458,0
+GOOD.US,D,20060918,000000,8.04436,8.04436,7.9319,7.96846,21124.025837063495,0
+GOOD.US,D,20060919,000000,7.95,8.00695,7.9484,7.96591,11429.032015466648,0
+GOOD.US,D,20060920,000000,7.9319,7.96846,7.9319,7.95,10197.368855243187,0
+GOOD.US,D,20060921,000000,7.93824,7.99926,7.9174,7.96325,24100.281288499657,0
+GOOD.US,D,20060922,000000,8.00372,8.01017,7.93824,7.95,71539.89344688712,0
+GOOD.US,D,20060925,000000,7.97567,8.05982,7.97567,8.05128,18521.385431658255,0
+GOOD.US,D,20060926,000000,8.05982,8.05982,8.01017,8.02628,43472.32696620659,0
+GOOD.US,D,20060927,000000,8.01017,8.03205,7.89143,7.90869,40341.981693524394,0
+GOOD.US,D,20060928,000000,7.9484,7.98685,7.88054,7.98685,17090.24983160503,0
+GOOD.US,D,20060929,000000,8.05982,8.05982,7.91286,7.99253,36726.14794294792,0
+GOOD.US,D,20061002,000000,8.03205,8.06814,7.99679,8.05982,12471.776833203245,0
+GOOD.US,D,20061003,000000,8.07062,8.15125,8.06814,8.09192,22273.36703798997,0
+GOOD.US,D,20061004,000000,8.13665,8.28685,8.13665,8.27025,31910.31332418475,0
+GOOD.US,D,20061005,000000,8.27395,8.30608,8.07062,8.1411,15151.46214923099,0
+GOOD.US,D,20061006,000000,8.23756,8.24714,8.21351,8.2332,10562.540623398589,0
+GOOD.US,D,20061009,000000,8.24714,8.49007,8.20827,8.41038,29514.533226753134,0
+GOOD.US,D,20061010,000000,8.42639,8.45576,8.23756,8.34329,17757.268783840304,0
+GOOD.US,D,20061011,000000,8.34786,8.51138,8.24202,8.24202,19944.077753831927,0
+GOOD.US,D,20061012,000000,8.26854,8.34093,8.18762,8.20221,31129.31012061775,0
+GOOD.US,D,20061013,000000,8.21691,8.2332,8.05459,8.16782,33822.71576319449,0
+GOOD.US,D,20061016,000000,8.08427,8.24714,8.08427,8.24714,25680.229661124442,0
+GOOD.US,D,20061017,000000,8.22466,8.22466,8.09619,8.12054,35795.27655707266,0
+GOOD.US,D,20061018,000000,8.13665,8.1593,8.02124,8.03205,28722.975925838204,0
+GOOD.US,D,20061019,000000,8.08427,8.25321,8.05982,8.1411,18324.023811294854,0
+GOOD.US,D,20061020,000000,8.12586,8.30863,8.01017,8.18421,28214.268433785717,0
+GOOD.US,D,20061023,000000,8.19105,8.36367,8.19105,8.36367,14468.612050976331,0
+GOOD.US,D,20061024,000000,8.39541,8.43804,8.34093,8.42461,20880.226188380653,0
+GOOD.US,D,20061025,000000,8.44318,8.80407,8.41294,8.63031,84858.10888720126,0
+GOOD.US,D,20061026,000000,8.74447,8.74447,8.56672,8.62196,29871.261717032005,0
+GOOD.US,D,20061027,000000,8.57676,9.10642,8.46456,8.82074,105131.474478204,0
+GOOD.US,D,20061030,000000,8.88632,8.88916,8.46456,8.48115,104677.64829235655,0
+GOOD.US,D,20061031,000000,8.69425,8.70154,8.57213,8.68505,19056.478167075045,0
+GOOD.US,D,20061101,000000,8.68971,8.68971,7.83458,8.13248,158667.133263376,0
+GOOD.US,D,20061102,000000,7.99679,8.34786,7.99679,8.15125,182585.8840775296,0
+GOOD.US,D,20061103,000000,8.09619,8.51138,7.97264,8.01869,106068.67832249647,0
+GOOD.US,D,20061106,000000,8.01017,8.30608,8.01017,8.01017,36746.20072790407,0
+GOOD.US,D,20061107,000000,8.01017,8.06388,8.01017,8.03965,20730.3580060734,0
+GOOD.US,D,20061108,000000,8.03965,8.1104,8.01869,8.07915,35463.8779004234,0
+GOOD.US,D,20061109,000000,8.01869,8.24202,8.01869,8.17899,103119.8635241593,0
+GOOD.US,D,20061110,000000,8.10603,8.21075,8.10603,8.18421,45178.9245069774,0
+GOOD.US,D,20061113,000000,8.17899,8.1954,8.13665,8.1593,30300.8134789936,0
+GOOD.US,D,20061114,000000,8.1593,8.19105,8.1593,8.19105,190312.53874417598,0
+GOOD.US,D,20061115,000000,8.18762,8.18762,8.14622,8.16355,19582.072214881613,0
+GOOD.US,D,20061116,000000,8.08852,8.15125,8.08852,8.1411,38052.79797927964,0
+GOOD.US,D,20061117,000000,8.12908,8.15125,8.07915,8.12586,19108.193244068952,0
+GOOD.US,D,20061120,000000,8.1411,8.1593,8.11875,8.1411,38395.80614300851,0
+GOOD.US,D,20061121,000000,8.12908,8.19105,8.10603,8.12586,54776.82063299458,0
+GOOD.US,D,20061122,000000,8.12908,8.16355,8.04436,8.12908,33228.52008264195,0
+GOOD.US,D,20061124,000000,8.12908,8.19105,8.1104,8.19105,35094.48449333024,0
+GOOD.US,D,20061127,000000,8.19105,8.19105,8.04436,8.05459,58508.74945437116,0
+GOOD.US,D,20061128,000000,8.07062,8.07062,7.98685,8.00695,135097.72307136242,0
+GOOD.US,D,20061129,000000,8.09192,8.09192,7.95,7.99253,166992.2052495217,0
+GOOD.US,D,20061130,000000,8.01017,8.05128,7.96846,7.99679,60506.64008187794,0
+GOOD.US,D,20061201,000000,7.99926,8.01869,7.91286,7.99679,85898.74288546949,0
+GOOD.US,D,20061204,000000,7.99679,8.09192,7.99679,8.08427,29406.88143382856,0
+GOOD.US,D,20061205,000000,8.05459,8.28685,8.05459,8.09192,28448.56939485632,0
+GOOD.US,D,20061206,000000,8.03965,8.08852,8.03965,8.08074,34250.156705688714,0
+GOOD.US,D,20061207,000000,8.08852,8.12054,8.06388,8.09619,27612.684885090326,0
+GOOD.US,D,20061208,000000,8.12054,8.16782,8.10092,8.16782,70566.80567163018,0
+GOOD.US,D,20061211,000000,8.1411,8.1411,8.05459,8.06388,14857.002833290948,0
+GOOD.US,D,20061212,000000,8.08427,8.10092,8.06814,8.06814,98725.13738948322,0
+GOOD.US,D,20061213,000000,8.05128,8.15125,8.05128,8.13665,136712.4999652109,0
+GOOD.US,D,20061214,000000,8.09192,8.1104,8.05128,8.07507,18433.786423689824,0
+GOOD.US,D,20061215,000000,8.07062,8.12908,8.07062,8.12908,33539.86595433506,0
+GOOD.US,D,20061218,000000,8.00695,8.12054,8.00695,8.03641,39323.5112996807,0
+GOOD.US,D,20061219,000000,8.03641,8.05982,7.88054,7.89637,34338.81112339083,0
+GOOD.US,D,20061220,000000,7.89285,7.91969,7.8487,7.88054,75129.3419541003,0
+GOOD.US,D,20061221,000000,7.95,7.9551,7.88054,7.9319,52863.362784253164,0
+GOOD.US,D,20061222,000000,7.92299,7.9319,7.87475,7.89285,16945.658697970233,0
+GOOD.US,D,20061226,000000,7.89285,7.89285,7.78683,7.8703,106987.94020129013,0
+GOOD.US,D,20061227,000000,7.94316,7.95,7.8651,7.89143,21008.986175996066,0
+GOOD.US,D,20061228,000000,7.9484,7.95,7.89285,7.95,74724.0646160316,0
+GOOD.US,D,20061229,000000,8.02124,8.06388,7.96846,8.00695,25050.15004959637,0
+GOOD.US,D,20070103,000000,7.99679,8.09192,7.96591,8.02124,35844.880814597185,0
+GOOD.US,D,20070104,000000,8.03205,8.05128,8.01017,8.03965,22946.7184486334,0
+GOOD.US,D,20070105,000000,8.05052,8.12054,7.99926,8.01017,28460.178901933912,0
+GOOD.US,D,20070108,000000,8.03205,8.05128,7.95,8.02124,32888.67814811515,0
+GOOD.US,D,20070109,000000,7.96591,8.03641,7.96591,8.00695,36728.25876241731,0
+GOOD.US,D,20070110,000000,8.00372,8.1411,7.96325,8.07507,28783.134280708648,0
+GOOD.US,D,20070111,000000,8.11457,8.13248,7.95832,7.96325,28936.16869221696,0
+GOOD.US,D,20070112,000000,8.00372,8.03965,7.97264,8.01017,21620.06841230168,0
+GOOD.US,D,20070116,000000,8.00695,8.02628,7.95832,8.02628,14510.82844035901,0
+GOOD.US,D,20070117,000000,8.02628,8.05052,7.84444,7.84444,61783.685860686135,0
+GOOD.US,D,20070118,000000,7.75413,7.86075,7.5403,7.58739,190456.07446808615,0
+GOOD.US,D,20070119,000000,7.63126,7.69085,7.59931,7.64329,58364.15832073736,0
+GOOD.US,D,20070122,000000,7.7063,7.80058,7.56759,7.58046,69433.29561672208,0
+GOOD.US,D,20070123,000000,7.63126,7.80058,7.60169,7.71502,34982.61106146689,0
+GOOD.US,D,20070124,000000,7.72088,7.74277,7.59393,7.6862,68985.8018892717,0
+GOOD.US,D,20070125,000000,7.68913,7.8651,7.64329,7.76371,40352.535790870315,0
+GOOD.US,D,20070126,000000,7.84142,7.84142,7.69814,7.76058,56593.18078615835,0
+GOOD.US,D,20070129,000000,7.76807,7.86075,7.76807,7.79014,19704.499744088866,0
+GOOD.US,D,20070130,000000,7.74277,7.79651,7.73112,7.79651,20091.835116670805,0
+GOOD.US,D,20070131,000000,7.8651,8.07507,7.79651,8.07062,60578.40794382899,0
+GOOD.US,D,20070201,000000,8.06814,8.06814,7.99926,8.01869,19985.23873348092,0
+GOOD.US,D,20070202,000000,8.02628,8.07062,8.02628,8.06388,22102.390660991878,0
+GOOD.US,D,20070205,000000,8.07062,8.07062,7.90556,7.90556,25516.641152268192,0
+GOOD.US,D,20070206,000000,8.01346,8.10603,7.98685,8.10603,12381.011596031742,0
+GOOD.US,D,20070207,000000,8.1104,8.1104,8.07915,8.08074,15168.34870498406,0
+GOOD.US,D,20070208,000000,8.07915,8.10603,8.07915,8.08852,9739.321030447702,0
+GOOD.US,D,20070209,000000,8.03965,8.12908,8.03965,8.12908,21538.801862743418,0
+GOOD.US,D,20070212,000000,8.08427,8.15589,8.02628,8.09619,59749.91130220384,0
+GOOD.US,D,20070213,000000,8.10092,8.21075,8.04436,8.08852,53633.811890474244,0
+GOOD.US,D,20070214,000000,8.09619,8.23756,8.09619,8.20221,22385.240469852313,0
+GOOD.US,D,20070215,000000,8.10092,8.22466,8.05982,8.17899,22082.33787603775,0
+GOOD.US,D,20070216,000000,8.15589,8.15589,8.01869,8.06814,19025.871284771973,0
+GOOD.US,D,20070220,000000,8.12586,8.21351,8.05052,8.05052,29227.461778954937,0
+GOOD.US,D,20070221,000000,8.05982,8.08852,8.03205,8.08852,7313.989460446905,0
+GOOD.US,D,20070222,000000,8.08427,8.08427,8.05052,8.07062,10373.622280914744,0
+GOOD.US,D,20070223,000000,8.05982,8.08852,8.03205,8.03205,19791.043342322606,0
+GOOD.US,D,20070226,000000,8.01346,8.02628,7.9484,7.95832,22117.166397275563,0
+GOOD.US,D,20070227,000000,7.97264,8.12586,7.8703,8.07915,59606.37557830474,0
+GOOD.US,D,20070228,000000,8.11875,8.14622,7.9174,8.05128,31899.75922684084,0
+GOOD.US,D,20070301,000000,7.96591,8.09619,7.95,8.05459,17193.679985590836,0
+GOOD.US,D,20070302,000000,7.9319,8.07915,7.9319,8.00695,17630.619615694275,0
+GOOD.US,D,20070305,000000,8.03965,8.03965,7.9319,7.95832,26694.478416029364,0
+GOOD.US,D,20070306,000000,7.95832,7.99253,7.86075,7.9551,30619.547218827553,0
+GOOD.US,D,20070307,000000,7.97264,7.99253,7.95,7.95,16823.231168762974,0
+GOOD.US,D,20070308,000000,7.86075,7.94316,7.77926,7.94316,21976.796902580543,0
+GOOD.US,D,20070309,000000,7.94316,7.94316,7.8703,7.92299,22365.187684896166,0
+GOOD.US,D,20070312,000000,7.90556,7.90556,7.72469,7.80416,42711.37654759473,0
+GOOD.US,D,20070313,000000,7.82882,7.83146,7.75413,7.75765,91689.77609895797,0
+GOOD.US,D,20070314,000000,7.75765,7.92726,7.75413,7.91969,98476.06069212792,0
+GOOD.US,D,20070315,000000,7.92299,7.93578,7.8487,7.9319,25893.422427504207,0
+GOOD.US,D,20070316,000000,7.91286,7.96846,7.90869,7.96846,19046.979479463815,0
+GOOD.US,D,20070319,000000,7.83458,7.91969,7.76807,7.91969,21840.649046824292,0
+GOOD.US,D,20070320,000000,7.89143,7.89143,7.77062,7.84142,16099.220090858318,0
+GOOD.US,D,20070321,000000,7.7063,7.91286,7.7063,7.88054,36016.91260132795,0
+GOOD.US,D,20070322,000000,7.90556,7.9551,7.90148,7.93578,40414.80496520813,0
+GOOD.US,D,20070323,000000,7.94316,7.94316,7.86075,7.92726,20672.310470673347,0
+GOOD.US,D,20070326,000000,7.93824,7.96846,7.90869,7.9551,17593.680274984054,0
+GOOD.US,D,20070327,000000,7.96591,7.96846,7.85855,7.92726,50161.51386379788,0
+GOOD.US,D,20070328,000000,7.86075,7.93824,7.86075,7.93824,7763.594007366056,0
+GOOD.US,D,20070329,000000,7.91969,7.96591,7.8487,7.96591,20748.299971561162,0
+GOOD.US,D,20070330,000000,7.96846,7.96846,7.90556,7.96846,19296.056176819115,0
+GOOD.US,D,20070402,000000,7.95,7.9551,7.89637,7.93578,19006.87390955153,0
+GOOD.US,D,20070403,000000,7.91969,7.98685,7.90869,7.95,18928.77358919332,0
+GOOD.US,D,20070404,000000,7.9484,7.95,7.8487,7.8487,54497.13705333923,0
+GOOD.US,D,20070405,000000,7.91286,7.9319,7.84142,7.8487,26613.211866468082,0
+GOOD.US,D,20070409,000000,7.89143,7.89143,7.87475,7.88585,6484.437409088968,0
+GOOD.US,D,20070410,000000,7.85363,7.9319,7.8487,7.9319,15093.414613831945,0
+GOOD.US,D,20070411,000000,7.91286,7.9319,7.8487,7.90869,26010.572908040012,0
+GOOD.US,D,20070412,000000,7.89285,7.9319,7.89285,7.89285,8413.72640385027,0
+GOOD.US,D,20070413,000000,7.91286,7.98098,7.89285,7.98098,21131.413705204326,0
+GOOD.US,D,20070416,000000,7.99253,8.01869,7.95,8.01869,5801.587310833403,0
+GOOD.US,D,20070417,000000,8.01346,8.05052,7.9551,7.95832,16220.592210332892,0
+GOOD.US,D,20070418,000000,8.05459,8.05459,7.93578,8.05459,10055.943950813475,0
+GOOD.US,D,20070419,000000,7.96846,8.04436,7.95,7.95,9719.268245491357,0
+GOOD.US,D,20070420,000000,7.9174,7.9484,7.90556,7.93578,30146.723657749586,0
+GOOD.US,D,20070423,000000,7.91286,7.9484,7.89285,7.89285,21483.92055654543,0
+GOOD.US,D,20070424,000000,7.89285,7.92299,7.89285,7.89285,16048.560423600107,0
+GOOD.US,D,20070425,000000,8.01869,8.02124,7.93824,7.93824,17549.35306613501,0
+GOOD.US,D,20070426,000000,7.90556,7.98685,7.89637,7.98685,33228.52008264195,0
+GOOD.US,D,20070427,000000,8.1411,8.1411,7.90148,7.97567,52412.70282759671,0
+GOOD.US,D,20070430,000000,8.14622,8.14622,7.92726,7.9319,52747.26771345004,0
+GOOD.US,D,20070501,000000,7.94316,7.97567,7.89637,7.9174,28407.408415207326,0
+GOOD.US,D,20070502,000000,7.96591,8.08852,7.89637,8.08852,36730.36958188569,0
+GOOD.US,D,20070503,000000,8.08852,8.1104,8.03641,8.1104,29813.21418163094,0
+GOOD.US,D,20070504,000000,8.05982,8.08074,8.01346,8.03965,27991.576979792706,0
+GOOD.US,D,20070507,000000,7.95,8.00695,7.92299,7.9484,24970.99431950548,0
+GOOD.US,D,20070508,000000,7.95,7.97264,7.9319,7.94316,24480.228792937738,0
+GOOD.US,D,20070509,000000,7.9319,7.95,7.90148,7.95,14027.45078193412,0
+GOOD.US,D,20070510,000000,7.9484,7.95,7.90869,7.93578,14815.84185364296,0
+GOOD.US,D,20070511,000000,8.00372,8.03205,7.9174,7.95,51695.02420810121,0
+GOOD.US,D,20070514,000000,7.9174,7.9484,7.9174,7.92299,14794.733658953131,0
+GOOD.US,D,20070515,000000,7.92299,7.9484,7.91969,7.9319,18194.208413945755,0
+GOOD.US,D,20070516,000000,7.9174,7.9174,7.85363,7.88585,23968.355071681173,0
+GOOD.US,D,20070517,000000,7.9174,7.93578,7.8703,7.90556,29217.96309134371,0
+GOOD.US,D,20070518,000000,7.8703,8.00372,7.82417,7.91286,28680.759536456528,0
+GOOD.US,D,20070521,000000,7.91969,7.98098,7.88054,7.89285,21138.801573346173,0
+GOOD.US,D,20070522,000000,7.8703,7.9551,7.8703,7.90556,18207.928740494754,0
+GOOD.US,D,20070523,000000,7.97264,7.99926,7.93578,7.95832,12192.093253546887,0
+GOOD.US,D,20070524,000000,7.93578,7.9551,7.90148,7.91286,17705.553706848405,0
+GOOD.US,D,20070525,000000,7.98685,7.99253,7.8703,7.9174,23008.987622972225,0
+GOOD.US,D,20070529,000000,7.91969,7.99253,7.91969,7.96591,38423.2467961075,0
+GOOD.US,D,20070530,000000,7.99253,7.99253,7.8703,7.98685,53460.724694008786,0
+GOOD.US,D,20070531,000000,8.07507,8.07507,7.90556,7.99253,40784.19837230231,0
+GOOD.US,D,20070601,000000,7.98685,8.07915,7.98098,8.07062,31558.861882580357,0
+GOOD.US,D,20070604,000000,8.08427,8.11457,8.00372,8.09192,39272.85163242249,0
+GOOD.US,D,20070605,000000,8.02124,8.12054,8.00372,8.09619,32829.57520298141,0
+GOOD.US,D,20070606,000000,8.08074,8.09192,8.00372,8.06814,33249.628277333795,0
+GOOD.US,D,20070607,000000,7.97567,8.01869,7.8703,7.89285,42233.27593784229,0
+GOOD.US,D,20070608,000000,7.90556,8.04436,7.88054,8.04436,9597.896126017786,0
+GOOD.US,D,20070611,000000,7.95832,8.00695,7.9484,7.99926,38234.32845362266,0
+GOOD.US,D,20070612,000000,7.89637,7.98098,7.89143,7.89143,15189.456899674899,0
+GOOD.US,D,20070613,000000,7.90556,8.07915,7.88585,8.03205,61181.04690225706,0
+GOOD.US,D,20070614,000000,7.91286,8.03205,7.86075,7.98685,24434.846174352995,0
+GOOD.US,D,20070615,000000,7.91969,8.08074,7.88585,7.91969,36572.0581217029,0
+GOOD.US,D,20070618,000000,7.95832,7.99253,7.82882,7.8703,25279.17396199452,0
+GOOD.US,D,20070619,000000,7.79014,7.89637,7.79014,7.83458,8603.700156069714,0
+GOOD.US,D,20070620,000000,7.84142,7.90869,7.67977,7.6862,34484.45766675932,0
+GOOD.US,D,20070621,000000,7.60502,7.72885,7.45759,7.57233,89229.61600771714,0
+GOOD.US,D,20070622,000000,7.53726,7.75413,7.48838,7.75413,37802.665872190664,0
+GOOD.US,D,20070625,000000,7.6862,7.70213,7.46999,7.55791,15683.388655445713,0
+GOOD.US,D,20070626,000000,7.663,7.663,7.56256,7.5851,14225.867812029192,0
+GOOD.US,D,20070627,000000,7.62167,7.91969,7.56256,7.73112,14531.936635048842,0
+GOOD.US,D,20070628,000000,7.80976,7.8651,7.663,7.78285,9269.663698572105,0
+GOOD.US,D,20070629,000000,7.8703,7.8703,7.78683,7.79014,15757.26733686515,0
+GOOD.US,D,20070702,000000,7.78285,7.8487,7.78285,7.8487,17688.667151095335,0
+GOOD.US,D,20070703,000000,7.72885,7.96846,7.72885,7.96846,13608.453117316429,0
+GOOD.US,D,20070705,000000,7.89285,8.00372,7.83458,7.85855,13457.529525275486,0
+GOOD.US,D,20070706,000000,7.83458,7.91286,7.77926,7.80058,10433.780635783176,0
+GOOD.US,D,20070709,000000,7.83458,7.86075,7.72469,7.7458,24465.45305665506,0
+GOOD.US,D,20070710,000000,7.77926,7.90869,7.59051,7.64329,16629.035777604662,0
+GOOD.US,D,20070711,000000,7.79651,7.96325,7.55791,7.90148,39402.667029772594,0
+GOOD.US,D,20070712,000000,7.90556,7.96325,7.89637,7.9174,11075.469754391863,0
+GOOD.US,D,20070713,000000,7.88585,7.88585,7.636,7.79014,13941.962593435073,0
+GOOD.US,D,20070716,000000,7.71502,7.77062,7.69085,7.72088,14217.424534151649,0
+GOOD.US,D,20070717,000000,7.69814,7.73112,7.60993,7.73112,14744.073991693915,0
+GOOD.US,D,20070718,000000,7.75413,7.80058,7.75413,7.80058,10813.728140221257,0
+GOOD.US,D,20070719,000000,7.77062,7.83458,7.77062,7.77062,13974.680295206523,0
+GOOD.US,D,20070720,000000,7.77062,7.93824,7.77062,7.81364,16839.06231478035,0
+GOOD.US,D,20070723,000000,7.86075,7.90556,7.81364,7.81364,21614.79136363023,0
+GOOD.US,D,20070724,000000,7.8179,7.82882,7.77062,7.77926,15112.411989052389,0
+GOOD.US,D,20070725,000000,7.78285,7.85855,7.6594,7.663,27817.434373593558,0
+GOOD.US,D,20070726,000000,7.58739,7.71502,7.46733,7.49415,20482.336718454808,0
+GOOD.US,D,20070727,000000,7.4031,8.00695,7.4031,7.72088,74017.9955036157,0
+GOOD.US,D,20070730,000000,7.82417,7.83971,7.48838,7.48838,29779.4410701248,0
+GOOD.US,D,20070731,000000,7.71112,8.05128,7.23464,7.28371,72398.99697081231,0
+GOOD.US,D,20070801,000000,7.31442,7.47075,7.10966,7.23464,20707.138991913176,0
+GOOD.US,D,20070802,000000,7.26666,7.64329,7.26666,7.37355,13595.788200502127,0
+GOOD.US,D,20070803,000000,7.67201,7.67578,7.26666,7.33536,21634.844148585365,0
+GOOD.US,D,20070806,000000,7.27215,7.27661,6.77643,6.96496,63013.23820144022,0
+GOOD.US,D,20070807,000000,6.87288,7.02438,6.72052,7.02438,37720.343912895696,0
+GOOD.US,D,20070808,000000,6.91069,7.09317,6.75909,6.91656,53066.00145328601,0
+GOOD.US,D,20070809,000000,7.03224,7.0962,6.86434,7.0962,18049.61728031096,0
+GOOD.US,D,20070810,000000,6.73927,7.0962,6.73927,6.99918,46064.41327426691,0
+GOOD.US,D,20070813,000000,7.01613,7.2966,7.01613,7.20033,18408.456590058202,0
+GOOD.US,D,20070814,000000,7.13533,7.35563,7.13533,7.31442,18048.561870577272,0
+GOOD.US,D,20070815,000000,7.31442,7.51622,7.25547,7.47075,53393.17847099549,0
+GOOD.US,D,20070816,000000,7.32209,7.53177,7.02002,7.02002,44468.63375562374,0
+GOOD.US,D,20070817,000000,7.07336,7.45759,7.07336,7.22203,36017.96801106265,0
+GOOD.US,D,20070820,000000,7.17256,7.43132,7.08861,7.4031,23124.02728403965,0
+GOOD.US,D,20070821,000000,7.38462,7.38462,7.20516,7.26134,6145.6508842974645,0
+GOOD.US,D,20070822,000000,7.38908,7.5294,7.26666,7.52474,21257.007463615664,0
+GOOD.US,D,20070823,000000,7.46733,7.53177,7.18206,7.51983,14452.780904957952,0
+GOOD.US,D,20070824,000000,7.48838,7.5294,7.18481,7.26666,16477.056775829027,0
+GOOD.US,D,20070827,000000,7.22401,7.50107,7.22401,7.50107,27479.70325853614,0
+GOOD.US,D,20070828,000000,7.50997,7.636,7.5058,7.5058,14371.51435539667,0
+GOOD.US,D,20070829,000000,7.46335,7.60169,7.46335,7.58046,11579.955607506583,0
+GOOD.US,D,20070830,000000,7.80058,7.80058,7.52474,7.56256,10153.041646392128,0
+GOOD.US,D,20070831,000000,7.22401,7.58739,7.19702,7.21284,47494.49346458443,0
+GOOD.US,D,20070904,000000,7.27878,7.33913,7.07668,7.33913,19122.968980352638,0
+GOOD.US,D,20070905,000000,7.25547,7.33536,7.24999,7.32767,17800.54058295667,0
+GOOD.US,D,20070906,000000,7.31442,7.37998,7.30314,7.37998,14067.556351847412,0
+GOOD.US,D,20070907,000000,7.29916,7.4443,7.29916,7.41257,26339.860745218877,0
+GOOD.US,D,20070910,000000,7.48838,7.48838,7.39305,7.46335,13117.687590748686,0
+GOOD.US,D,20070911,000000,7.5851,7.5851,7.48838,7.51622,9623.225959647094,0
+GOOD.US,D,20070912,000000,7.49415,7.62167,7.44858,7.45617,24518.223543382654,0
+GOOD.US,D,20070913,000000,7.96591,7.96591,7.65341,7.6594,66486.59163785126,0
+GOOD.US,D,20070914,000000,7.70213,7.85855,7.62167,7.85855,46812.698776063466,0
+GOOD.US,D,20070917,000000,7.85855,7.92299,7.79014,7.92299,24176.27078938647,0
+GOOD.US,D,20070918,000000,8.02124,8.02124,7.87475,7.99253,25731.944738117345,0
+GOOD.US,D,20070919,000000,7.87475,7.95,7.8651,7.88054,24354.635034526404,0
+GOOD.US,D,20070920,000000,7.88585,7.93578,7.65341,7.73112,11239.058263247105,0
+GOOD.US,D,20070921,000000,7.70213,7.70213,7.63126,7.663,6795.78328078188,0
+GOOD.US,D,20070924,000000,7.75413,7.83971,7.60993,7.68385,8055.942503837114,0
+GOOD.US,D,20070925,000000,7.663,7.72088,7.47692,7.51387,10231.141966749332,0
+GOOD.US,D,20070926,000000,7.636,7.73765,7.35563,7.35563,18049.61728031096,0
+GOOD.US,D,20070927,000000,7.44858,7.85363,7.24999,7.85363,42836.97030600606,0
+GOOD.US,D,20070928,000000,7.9484,7.9484,7.41257,7.41257,37531.425570410844,0
+GOOD.US,D,20071001,000000,7.9484,7.9484,7.39949,7.52474,19547.243693641783,0
+GOOD.US,D,20071002,000000,7.47692,7.48838,7.32767,7.35563,21323.49827689225,0
+GOOD.US,D,20071003,000000,7.38462,7.6862,7.25547,7.2966,11664.388386270937,0
+GOOD.US,D,20071004,000000,7.56256,7.56256,7.31052,7.41409,15823.758150141739,0
+GOOD.US,D,20071005,000000,7.4031,7.55791,7.33913,7.55791,10700.799298626238,0
+GOOD.US,D,20071008,000000,7.48468,7.51622,7.42176,7.47075,13012.146617294502,0
+GOOD.US,D,20071009,000000,7.43132,7.56256,7.38462,7.56256,26538.277775315964,0
+GOOD.US,D,20071010,000000,7.49415,7.56759,7.4249,7.4249,16462.281039545338,0
+GOOD.US,D,20071011,000000,7.41816,7.42176,7.25547,7.37998,50239.61418415408,0
+GOOD.US,D,20071012,000000,7.34284,7.40859,7.34284,7.38908,6665.967883431775,0
+GOOD.US,D,20071015,000000,7.4249,7.4249,7.28836,7.35563,19380.48895558246,0
+GOOD.US,D,20071016,000000,7.37998,7.41409,7.35563,7.36616,16569.932832469913,0
+GOOD.US,D,20071017,000000,7.47075,7.49415,7.35563,7.36378,41455.43896347635,0
+GOOD.US,D,20071018,000000,7.27878,7.41257,7.27215,7.39305,14165.709457159754,0
+GOOD.US,D,20071019,000000,7.11533,7.43132,7.11533,7.43132,54343.0472320922,0
+GOOD.US,D,20071022,000000,7.44214,7.44214,7.15789,7.18944,42281.82478563011,0
+GOOD.US,D,20071023,000000,7.16225,7.4031,7.01613,7.28371,9224.281079986353,0
+GOOD.US,D,20071024,000000,7.28836,7.34776,7.06287,7.27215,7713.989749842136,0
+GOOD.US,D,20071025,000000,7.11808,7.21616,7.11808,7.21284,3677.0475151799988,0
+GOOD.US,D,20071026,000000,7.48838,7.48838,7.2966,7.29916,13940.907183701385,0
+GOOD.US,D,20071029,000000,7.24999,7.35241,7.19702,7.31052,16470.724317421875,0
+GOOD.US,D,20071030,000000,7.36057,7.37998,7.25547,7.34284,10178.371480021737,0
+GOOD.US,D,20071031,000000,7.65341,7.65341,7.11808,7.45142,24931.94415932789,0
+GOOD.US,D,20071101,000000,7.33061,7.57535,7.16225,7.30654,22854.897801729217,0
+GOOD.US,D,20071102,000000,7.2966,7.33536,7.26134,7.2966,6562.5377294456675,0
+GOOD.US,D,20071105,000000,7.20033,7.24999,7.18481,7.24999,8892.882423336994,0
+GOOD.US,D,20071106,000000,7.15352,7.25547,7.15352,7.24241,17113.468845764248,0
+GOOD.US,D,20071107,000000,7.15352,7.41257,7.15352,7.15352,18126.662190934476,0
+GOOD.US,D,20071108,000000,7.06287,7.13533,7.05933,7.07668,9080.745356087255,0
+GOOD.US,D,20071109,000000,7.07668,7.11334,7.02002,7.04986,12654.362717280945,0
+GOOD.US,D,20071112,000000,6.95872,7.07916,6.76447,6.95872,23985.24162743324,0
+GOOD.US,D,20071113,000000,6.96138,7.11808,6.85925,6.92175,7178.89701442404,0
+GOOD.US,D,20071114,000000,6.90236,7.07668,6.85695,7.07668,11698.161497778086,0
+GOOD.US,D,20071115,000000,7.08407,7.81364,6.96953,7.73112,237046.08179016365,0
+GOOD.US,D,20071116,000000,7.6594,7.72885,7.15352,7.19702,46492.90962649281,0
+GOOD.US,D,20071119,000000,7.03224,7.27215,6.86434,6.86434,37676.01670404464,0
+GOOD.US,D,20071120,000000,6.89873,6.93333,6.89873,6.92972,24831.680234545154,0
+GOOD.US,D,20071121,000000,6.94545,6.94545,6.76184,6.84993,20046.45249808505,0
+GOOD.US,D,20071123,000000,6.84993,6.84993,6.36474,6.70212,119720.40323892122,0
+GOOD.US,D,20071126,000000,6.73115,6.76184,6.69075,6.7244,52617.45231610094,0
+GOOD.US,D,20071127,000000,6.67892,6.73444,6.66641,6.72724,42707.15490865595,0
+GOOD.US,D,20071128,000000,6.7154,7.05346,6.7154,6.86843,24887.616950474814,0
+GOOD.US,D,20071129,000000,6.99226,7.01036,6.91656,6.99547,10710.29798623646,0
+GOOD.US,D,20071130,000000,7.05933,7.15352,6.84993,6.85695,35899.76212079416,0
+GOOD.US,D,20071203,000000,6.85695,7.12264,6.68214,6.68214,35734.062792469536,0
+GOOD.US,D,20071204,000000,6.55736,6.99547,6.55736,6.72052,14311.356000528238,0
+GOOD.US,D,20071205,000000,6.85925,6.85925,6.59743,6.72052,21734.05266363441,0
+GOOD.US,D,20071206,000000,6.72052,6.77982,6.72052,6.77982,6328.2367683750645,0
+GOOD.US,D,20071207,000000,6.76184,6.82892,6.52116,6.82892,42038.02513695029,0
+GOOD.US,D,20071210,000000,6.95342,7.01036,6.58948,6.95872,21841.704456558986,0
+GOOD.US,D,20071211,000000,7.01036,7.14017,6.71113,6.71113,16771.516091768062,0
+GOOD.US,D,20071212,000000,6.88082,6.88082,6.52116,6.63476,8679.68965695733,0
+GOOD.US,D,20071213,000000,6.55736,6.60578,6.46271,6.55736,21329.8307352994,0
+GOOD.US,D,20071214,000000,6.4826,6.78438,6.4826,6.64263,18483.390681213343,0
+GOOD.US,D,20071217,000000,6.53907,6.59743,6.44915,6.45218,11389.98185528704,0
+GOOD.US,D,20071218,000000,6.41684,6.61146,6.1992,6.26117,51088.16361073336,0
+GOOD.US,D,20071219,000000,6.32058,6.38871,6.32058,6.3326,8176.259213575991,0
+GOOD.US,D,20071220,000000,6.32058,6.59317,5.99369,6.46707,625787.2601372466,0
+GOOD.US,D,20071221,000000,5.88908,6.44158,5.8636,6.28173,73624.32767262863,0
+GOOD.US,D,20071224,000000,6.21331,6.67892,6.21331,6.66074,21384.712041497387,0
+GOOD.US,D,20071226,000000,6.7063,6.81508,6.4086,6.50685,39474.43489172164,0
+GOOD.US,D,20071227,000000,6.57177,6.76447,6.51813,6.66641,19480.75288036519,0
+GOOD.US,D,20071228,000000,6.55537,6.55537,6.36474,6.36474,20839.065208733675,0
+GOOD.US,D,20071231,000000,6.61489,7.08407,6.40387,6.97491,64369.439710338294,0
+GOOD.US,D,20080102,000000,6.55736,7.09317,6.55736,6.95872,17089.194421869328,0
+GOOD.US,D,20080103,000000,7.06287,7.08861,6.62985,6.76447,18324.023811294854,0
+GOOD.US,D,20080104,000000,6.68214,6.82892,6.61817,6.77643,14834.83922886542,0
+GOOD.US,D,20080107,000000,6.79868,6.83167,6.56721,6.75909,78288.18328961315,0
+GOOD.US,D,20080108,000000,6.58417,6.83441,6.58417,6.75102,16312.41285723909,0
+GOOD.US,D,20080109,000000,6.63847,6.69476,6.63476,6.68214,16610.038402383212,0
+GOOD.US,D,20080110,000000,6.57631,6.61817,6.45919,6.57631,7817.419903828343,0
+GOOD.US,D,20080111,000000,6.50685,6.90622,6.36474,6.60255,36384.19518895275,0
+GOOD.US,D,20080114,000000,6.46271,6.46271,6.30343,6.37961,19876.53153082266,0
+GOOD.US,D,20080115,000000,6.37961,6.58948,6.36161,6.55017,21206.347796358463,0
+GOOD.US,D,20080116,000000,6.4826,6.68659,6.36161,6.60255,39421.66440499305,0
+GOOD.US,D,20080117,000000,6.61489,6.61489,6.44574,6.60578,17160.96228381838,0
+GOOD.US,D,20080118,000000,6.61817,6.65248,6.53253,6.61489,12810.563357995352,0
+GOOD.US,D,20080122,000000,6.38397,6.47749,6.36161,6.36161,22022.179521166297,0
+GOOD.US,D,20080123,000000,6.36161,6.49614,6.36161,6.49614,34186.83212161419,0
+GOOD.US,D,20080124,000000,6.36474,6.47749,6.266,6.37961,87437.53027844627,0
+GOOD.US,D,20080125,000000,6.32806,6.40387,6.2207,6.30343,23674.951165474817,0
+GOOD.US,D,20080128,000000,6.32494,6.3761,6.2207,6.3165,10708.187166767073,0
+GOOD.US,D,20080129,000000,6.32058,6.45919,6.23759,6.39524,17406.8727519706,0
+GOOD.US,D,20080130,000000,6.49614,6.57631,6.39118,6.39118,8429.557549868548,0
+GOOD.US,D,20080131,000000,6.57631,6.66074,6.43845,6.61489,34568.89044552367,0
+GOOD.US,D,20080201,000000,6.65248,6.8544,6.65248,6.81508,17735.105179416787,0
+GOOD.US,D,20080204,000000,6.91656,6.95872,6.42158,6.61489,24227.98586637937,0
+GOOD.US,D,20080205,000000,6.55736,6.67456,6.53907,6.63847,29544.08469932051,0
+GOOD.US,D,20080206,000000,6.58085,6.58085,6.44915,6.44915,15175.736573125903,0
+GOOD.US,D,20080207,000000,6.52798,6.69075,6.47749,6.60255,27049.096086838847,0
+GOOD.US,D,20080208,000000,6.58417,6.67892,6.57631,6.58417,8265.969041012802,0
+GOOD.US,D,20080211,000000,6.69986,6.74353,6.4826,6.49178,14927.715285506309,0
+GOOD.US,D,20080212,000000,6.50098,6.97835,6.50098,6.95872,20375.740335264923,0
+GOOD.US,D,20080213,000000,6.92972,6.92972,6.66641,6.77643,16858.059690002807,0
+GOOD.US,D,20080214,000000,6.82039,7.08861,6.82039,7.04986,15174.681163391213,0
+GOOD.US,D,20080215,000000,7.0458,7.0458,6.95872,7.01613,8517.156557836477,0
+GOOD.US,D,20080219,000000,7.07668,7.07668,6.95872,7.05346,6731.403286974173,0
+GOOD.US,D,20080220,000000,7.13533,7.13533,6.87288,6.88386,8035.889718880568,0
+GOOD.US,D,20080221,000000,6.92972,6.92972,6.82892,6.83847,3496.5724505714825,0
+GOOD.US,D,20080222,000000,6.77643,6.81165,6.3326,6.3326,27565.191447035188,0
+GOOD.US,D,20080225,000000,6.4357,6.67892,6.3326,6.44158,27427.98818154324,0
+GOOD.US,D,20080226,000000,6.44915,7.21616,6.44915,7.15352,58918.24843137661,0
+GOOD.US,D,20080227,000000,7.13533,7.14471,6.55736,6.99918,62050.70452352819,0
+GOOD.US,D,20080228,000000,7.20516,7.20516,6.69986,6.95029,13197.898730575276,0
+GOOD.US,D,20080229,000000,7.20896,7.35563,6.80228,6.85925,51788.9556744778,0
+GOOD.US,D,20080303,000000,6.75102,7.30314,6.56721,6.89873,14030.61701113719,0
+GOOD.US,D,20080304,000000,6.73444,6.81165,6.64263,6.64263,8174.148394107007,0
+GOOD.US,D,20080305,000000,6.75453,6.80749,6.68214,6.72052,13246.447578365107,0
+GOOD.US,D,20080306,000000,6.58085,6.67892,6.46271,6.46271,38322.982871323766,0
+GOOD.US,D,20080307,000000,6.42158,6.52798,6.3326,6.3581,22046.45394506121,0
+GOOD.US,D,20080310,000000,6.36161,6.36161,6.16103,6.21693,40782.08755283091,0
+GOOD.US,D,20080311,000000,6.18963,6.46271,6.12285,6.21693,44612.169479521835,0
+GOOD.US,D,20080312,000000,6.18243,6.45655,6.18243,6.44915,15183.124441267748,0
+GOOD.US,D,20080313,000000,6.29717,6.41163,6.16103,6.34218,37080.76561375741,0
+GOOD.US,D,20080314,000000,6.34218,6.34218,6.04297,6.07025,19722.441709575625,0
+GOOD.US,D,20080317,000000,5.91174,6.06693,5.88908,6.01057,25578.910326607016,0
+GOOD.US,D,20080318,000000,6.01057,6.11089,5.93542,6.06372,156456.04986950153,0
+GOOD.US,D,20080319,000000,6.01605,6.06372,5.9595,5.96707,19947.24398303701,0
+GOOD.US,D,20080320,000000,5.98336,6.13393,5.96707,6.06372,16660.69806964142,0
+GOOD.US,D,20080324,000000,6.07025,6.24961,6.00259,6.06372,81823.80590036506,0
+GOOD.US,D,20080325,000000,6.12285,6.2207,6.05065,6.05481,41373.11700418138,0
+GOOD.US,D,20080326,000000,6.06372,6.07025,5.94423,6.03935,30367.304292271194,0
+GOOD.US,D,20080327,000000,6.28467,6.28467,6.03935,6.14283,76942.53587806098,0
+GOOD.US,D,20080328,000000,6.23313,6.36161,6.04772,6.31264,38143.56321645115,0
+GOOD.US,D,20080331,000000,6.51358,6.55736,6.18243,6.18243,78535.14916750006,0
+GOOD.US,D,20080401,000000,6.30343,6.50968,6.26117,6.50968,16638.53446521589,0
+GOOD.US,D,20080402,000000,6.4357,6.7154,6.37961,6.53253,10660.693728711936,0
+GOOD.US,D,20080403,000000,6.58085,6.75102,6.31264,6.55017,35734.062792469536,0
+GOOD.US,D,20080404,000000,6.45218,6.74353,6.36161,6.36161,17198.95703426329,0
+GOOD.US,D,20080407,000000,6.45655,6.52116,6.266,6.3451,19407.92960868145,0
+GOOD.US,D,20080408,000000,6.38397,6.66641,6.26922,6.54286,36841.187604013336,0
+GOOD.US,D,20080409,000000,6.46271,6.55017,6.38871,6.55017,40782.08755283091,0
+GOOD.US,D,20080410,000000,6.4826,6.4826,6.28904,6.32806,11765.707720789369,0
+GOOD.US,D,20080411,000000,6.28467,6.32806,6.10701,6.32806,34806.357635798355,0
+GOOD.US,D,20080414,000000,6.24961,6.53907,6.14983,6.41163,43671.79940603736,0
+GOOD.US,D,20080415,000000,6.55736,6.55736,6.36161,6.39118,31188.413065752495,0
+GOOD.US,D,20080416,000000,6.39118,6.44158,6.2533,6.27936,42067.576609516655,0
+GOOD.US,D,20080417,000000,6.3581,6.3581,6.15439,6.26117,27320.33638861766,0
+GOOD.US,D,20080418,000000,6.20649,6.47749,6.20649,6.47749,20720.85931846418,0
+GOOD.US,D,20080421,000000,6.47284,6.59317,6.38871,6.52116,11071.248115453089,0
+GOOD.US,D,20080422,000000,6.62095,6.7154,6.4357,6.4357,23268.618417673442,0
+GOOD.US,D,20080423,000000,6.41684,6.73444,6.41684,6.53575,9530.349903006405,0
+GOOD.US,D,20080424,000000,6.50098,6.73927,6.50098,6.50098,14113.994380168864,0
+GOOD.US,D,20080425,000000,6.59317,6.59317,6.50098,6.50968,35362.55856590598,0
+GOOD.US,D,20080428,000000,6.50098,7.35241,6.50098,6.8455,119929.37436636625,0
+GOOD.US,D,20080429,000000,6.91656,6.93814,6.55736,6.72724,22605.82110437392,0
+GOOD.US,D,20080430,000000,6.91069,6.92175,6.7244,6.92175,16103.441729798096,0
+GOOD.US,D,20080501,000000,6.85695,6.92566,6.81508,6.81508,5625.333885163255,0
+GOOD.US,D,20080502,000000,6.79471,6.86434,6.75453,6.85925,8067.552010917225,0
+GOOD.US,D,20080505,000000,6.91656,6.92566,6.50098,6.53907,45616.919546814526,0
+GOOD.US,D,20080506,000000,6.52382,6.75102,6.4826,6.53907,36526.675503117156,0
+GOOD.US,D,20080507,000000,6.53907,6.75909,6.50098,6.66641,16067.557798823571,0
+GOOD.US,D,20080508,000000,6.86434,6.86434,6.50098,6.6072,24326.138971693726,0
+GOOD.US,D,20080509,000000,6.63847,6.88082,6.53907,6.71113,31725.616620638666,0
+GOOD.US,D,20080512,000000,6.77643,6.79471,6.66281,6.71113,10557.263574727138,0
+GOOD.US,D,20080513,000000,6.66074,7.03737,6.66074,7.03737,28291.31334440722,0
+GOOD.US,D,20080514,000000,6.77982,7.04986,6.77243,7.01613,26564.663018680265,0
+GOOD.US,D,20080515,000000,7.14471,7.27215,6.84141,7.27215,27103.97739303381,0
+GOOD.US,D,20080516,000000,7.27661,7.27661,7.14017,7.17256,3266.493128439248,0
+GOOD.US,D,20080519,000000,6.92566,7.26666,6.92566,7.11808,29395.27192674694,0
+GOOD.US,D,20080520,000000,7.06287,7.10966,6.95872,6.97835,9058.581751661623,0
+GOOD.US,D,20080521,000000,6.96138,7.35563,6.96138,7.15352,7515.572719746358,0
+GOOD.US,D,20080522,000000,7.19702,7.35241,6.96496,7.07916,16670.19675725164,0
+GOOD.US,D,20080523,000000,7.0023,7.13155,6.92972,6.98307,23126.13810350803,0
+GOOD.US,D,20080527,000000,7.07668,7.3197,7.07668,7.24999,53879.72235862446,0
+GOOD.US,D,20080528,000000,7.31442,7.31442,6.96138,7.12264,28177.329093075492,0
+GOOD.US,D,20080529,000000,7.20516,7.20896,6.93814,7.14888,23867.035737164755,0
+GOOD.US,D,20080530,000000,7.27661,7.27661,6.97835,7.1686,21283.392706979965,0
+GOOD.US,D,20080602,000000,7.29289,7.31052,7.05933,7.05933,21446.981215835203,0
+GOOD.US,D,20080603,000000,7.13533,7.23927,7.07916,7.07916,20906.611431745958,0
+GOOD.US,D,20080604,000000,7.14017,7.22203,6.96138,6.96138,18989.987353799464,0
+GOOD.US,D,20080605,000000,6.91324,7.15789,6.91069,7.02438,12242.75292080711,0
+GOOD.US,D,20080606,000000,6.99918,7.34284,6.90622,7.23074,38707.15201470263,0
+GOOD.US,D,20080609,000000,7.17256,7.17256,6.96496,7.01036,8554.095898545693,0
+GOOD.US,D,20080610,000000,6.96138,7.2966,6.96138,6.99918,7190.506521504151,0
+GOOD.US,D,20080611,000000,6.96953,6.99547,6.96953,6.97491,3127.1790434781146,0
+GOOD.US,D,20080612,000000,7.19321,7.19321,6.90622,6.99918,13402.648219078506,0
+GOOD.US,D,20080613,000000,6.96496,7.17256,6.96496,7.07336,10337.738349938209,0
+GOOD.US,D,20080616,000000,7.11533,7.19321,6.96138,7.15136,19422.70534496514,0
+GOOD.US,D,20080617,000000,7.13533,7.13533,6.96138,6.96138,19088.140459110797,0
+GOOD.US,D,20080618,000000,6.87743,7.04986,6.82892,6.85925,22301.86310082265,0
+GOOD.US,D,20080619,000000,6.84141,6.91656,6.75909,6.75909,39988.419432449606,0
+GOOD.US,D,20080620,000000,6.75909,6.75909,6.71113,6.71113,11368.873660596204,0
+GOOD.US,D,20080623,000000,6.71113,6.76184,6.50098,6.50098,30081.288254205676,0
+GOOD.US,D,20080624,000000,6.50098,6.58085,6.50098,6.56721,21375.213353887168,0
+GOOD.US,D,20080625,000000,6.66641,6.75909,6.50685,6.5458,17538.798968789088,0
+GOOD.US,D,20080626,000000,6.58417,6.75909,6.50098,6.59743,17236.951784706194,0
+GOOD.US,D,20080627,000000,6.59317,6.61489,6.50098,6.58948,32146.72510472675,0
+GOOD.US,D,20080630,000000,6.52116,6.88918,6.52116,6.88918,36678.654504891776,0
+GOOD.US,D,20080701,000000,6.88386,6.88386,6.55736,6.56228,49434.33655669116,0
+GOOD.US,D,20080702,000000,6.55736,6.63847,6.50098,6.50098,22371.520143304326,0
+GOOD.US,D,20080703,000000,6.47749,6.72052,6.45919,6.45919,14618.48023328258,0
+GOOD.US,D,20080707,000000,6.44158,6.45919,5.54951,5.8998,58497.13994729054,0
+GOOD.US,D,20080708,000000,5.78374,5.8513,5.571,5.8094,53567.32107719766,0
+GOOD.US,D,20080709,000000,5.76838,6.0821,5.76838,5.8094,17845.923201544432,0
+GOOD.US,D,20080710,000000,5.76838,5.83906,5.76401,5.76401,35726.67492432769,0
+GOOD.US,D,20080711,000000,5.72963,5.96365,5.72963,5.76401,30671.262295820452,0
+GOOD.US,D,20080714,000000,6.08551,6.3326,5.9595,6.1181,24369.410770809085,0
+GOOD.US,D,20080715,000000,5.99019,6.2207,5.85991,6.16103,72728.2848079932,0
+GOOD.US,D,20080716,000000,6.15761,6.21331,5.88908,6.00695,21768.881184873233,0
+GOOD.US,D,20080717,000000,6.3451,6.3451,5.8636,6.28467,27074.425920468453,0
+GOOD.US,D,20080718,000000,6.18963,6.72052,6.16103,6.70212,34679.70846765232,0
+GOOD.US,D,20080721,000000,6.61489,6.74696,6.36161,6.61817,40043.30073864558,0
+GOOD.US,D,20080722,000000,6.55736,6.75909,6.54286,6.75909,23719.27837432688,0
+GOOD.US,D,20080723,000000,6.75909,6.75909,6.60578,6.60578,23366.771522985782,0
+GOOD.US,D,20080724,000000,6.76447,6.78939,6.53253,6.69075,16125.605334222617,0
+GOOD.US,D,20080725,000000,6.62541,6.76781,6.4357,6.55736,49248.584443410386,0
+GOOD.US,D,20080728,000000,6.43845,6.6072,6.18574,6.18574,20165.713798089237,0
+GOOD.US,D,20080729,000000,6.11089,6.65656,6.11089,6.65656,32167.833299417587,0
+GOOD.US,D,20080730,000000,6.66074,6.75453,6.23759,6.74696,31333.00419938528,0
+GOOD.US,D,20080731,000000,6.91069,6.91069,6.35081,6.7154,32684.984069347618,0
+GOOD.US,D,20080801,000000,6.56721,6.75102,5.72544,6.11535,147485.06712581034,0
+GOOD.US,D,20080804,000000,6.02734,6.3451,5.75577,5.8998,186491.95550511137,0
+GOOD.US,D,20080805,000000,5.90424,6.33839,5.70461,5.72544,59024.8448145675,0
+GOOD.US,D,20080806,000000,6.17845,6.31264,5.68007,6.24259,31441.711402044548,0
+GOOD.US,D,20080807,000000,6.05908,6.24562,5.8636,6.05908,40145.675482896695,0
+GOOD.US,D,20080808,000000,6.01057,6.12824,5.94822,6.0821,19255.95060690582,0
+GOOD.US,D,20080811,000000,5.98336,6.42158,5.90424,5.93542,23985.24162743324,0
+GOOD.US,D,20080812,000000,5.97218,6.16103,5.92215,6.11535,17309.77505639094,0
+GOOD.US,D,20080813,000000,5.99019,6.13903,5.99019,6.08551,3078.6301956888883,0
+GOOD.US,D,20080814,000000,5.98336,6.16103,5.96365,5.99369,7622.169102936041,0
+GOOD.US,D,20080815,000000,5.96365,6.26117,5.96365,6.02258,33473.37514105747,0
+GOOD.US,D,20080818,000000,5.99369,6.39524,5.92669,5.93542,51306.633425788605,0
+GOOD.US,D,20080819,000000,5.82863,5.91855,5.81386,5.81386,20976.268474224613,0
+GOOD.US,D,20080820,000000,5.81386,6.15439,5.81386,5.89628,33240.129589722565,0
+GOOD.US,D,20080821,000000,5.97635,5.98734,5.87231,5.87231,30607.93771174895,0
+GOOD.US,D,20080822,000000,5.81386,6.05908,5.81386,5.96365,37420.60754828219,0
+GOOD.US,D,20080825,000000,5.94423,5.9595,5.8636,5.8636,16434.84038644735,0
+GOOD.US,D,20080826,000000,5.91855,5.96365,5.867,5.96365,12332.462748242915,0
+GOOD.US,D,20080827,000000,5.8636,5.98734,5.8636,5.97986,49093.43921243067,0
+GOOD.US,D,20080828,000000,5.94822,6.07356,5.94822,6.0348,9198.951246357046,0
+GOOD.US,D,20080829,000000,6.13903,6.17079,6.07025,6.10701,16805.28920327521,0
+GOOD.US,D,20080902,000000,6.03935,6.10701,5.89353,5.8998,57488.16824106009,0
+GOOD.US,D,20080903,000000,5.94822,5.9595,5.91174,5.95606,6545.651173692797,0
+GOOD.US,D,20080904,000000,5.9595,5.96365,5.90424,5.95142,39717.17913066778,0
+GOOD.US,D,20080905,000000,5.90804,6.23759,5.90804,6.05908,71904.00980530783,0
+GOOD.US,D,20080908,000000,6.03935,6.05481,5.92215,5.96365,50210.062711587714,0
+GOOD.US,D,20080909,000000,5.92215,5.9595,5.92215,5.95606,5304.489325859417,0
+GOOD.US,D,20080910,000000,5.91855,5.96365,5.91855,5.9595,53086.05423824215,0
+GOOD.US,D,20080911,000000,5.94822,6.0348,5.92215,5.96365,65764.69137941701,0
+GOOD.US,D,20080912,000000,5.9595,6.32494,5.92215,6.14983,39927.205667845476,0
+GOOD.US,D,20080915,000000,5.97986,6.03935,5.94423,5.94423,19567.29647859893,0
+GOOD.US,D,20080916,000000,5.94036,5.96365,5.76838,5.93542,31554.64024364158,0
+GOOD.US,D,20080917,000000,6.01605,6.01605,5.76838,5.867,45934.59787691681,0
+GOOD.US,D,20080918,000000,5.82863,5.8636,5.72963,5.76838,45735.125437086026,0
+GOOD.US,D,20080919,000000,5.78828,6.01909,5.74925,6.01909,70906.64760615598,0
+GOOD.US,D,20080922,000000,6.05908,6.07803,5.80106,6.06693,45166.25959016209,0
+GOOD.US,D,20080923,000000,5.99019,6.10209,5.96365,6.10209,19374.156497174303,0
+GOOD.US,D,20080924,000000,6.03935,6.2246,5.96365,5.96365,65795.29826172008,0
+GOOD.US,D,20080925,000000,5.96365,6.09887,5.96365,5.99369,3795.253405449792,0
+GOOD.US,D,20080926,000000,5.96707,6.1181,5.96365,6.0821,21097.640593698186,0
+GOOD.US,D,20080929,000000,6.13393,6.15761,5.76401,6.02258,66354.66542103278,0
+GOOD.US,D,20080930,000000,6.30769,6.30769,5.91174,6.07025,32791.5804525375,0
+GOOD.US,D,20081001,000000,6.13903,6.2246,5.91174,6.14283,23163.07744421624,0
+GOOD.US,D,20081002,000000,6.0348,6.3165,5.87696,6.27936,66526.69720776557,0
+GOOD.US,D,20081003,000000,6.266,6.27936,5.8636,5.90424,32673.374562267003,0
+GOOD.US,D,20081006,000000,5.82381,5.82381,5.06845,5.06845,73005.85756818118,0
+GOOD.US,D,20081007,000000,5.22451,5.27198,4.67126,4.69903,92310.35702287582,0
+GOOD.US,D,20081008,000000,4.63147,4.63147,3.29966,3.93582,126575.2894648603,0
+GOOD.US,D,20081009,000000,3.93582,4.60759,3.73675,3.77295,66940.41782370879,0
+GOOD.US,D,20081010,000000,3.73675,3.91232,3.57824,3.69308,203036.55850396375,0
+GOOD.US,D,20081013,000000,3.85659,3.98367,3.57824,3.89583,53716.13384976922,0
+GOOD.US,D,20081014,000000,3.9398,4.29378,3.9398,4.07529,42965.730293620465,0
+GOOD.US,D,20081015,000000,4.10657,4.32951,4.10657,4.21826,6265.967594036441,0
+GOOD.US,D,20081016,000000,4.30582,4.42919,4.214,4.42103,7302.379953366793,0
+GOOD.US,D,20081017,000000,4.53217,5.51122,4.53217,5.37479,47940.93178229911,0
+GOOD.US,D,20081020,000000,5.32751,5.60096,5.1686,5.60096,25427.98673456708,0
+GOOD.US,D,20081021,000000,5.66159,5.69257,4.79056,5.37147,34955.17040836991,0
+GOOD.US,D,20081022,000000,5.12009,5.4827,4.723,4.87821,17470.19733604311,0
+GOOD.US,D,20081023,000000,4.96526,4.96526,4.27758,4.33348,65428.01567409629,0
+GOOD.US,D,20081024,000000,4.19022,4.19022,3.78108,3.98753,48774.70547259672,0
+GOOD.US,D,20081027,000000,3.77701,3.96349,3.6022,3.77701,21494.474653890342,0
+GOOD.US,D,20081028,000000,3.9957,3.9957,3.49078,3.84427,25260.176586774072,0
+GOOD.US,D,20081029,000000,3.81264,4.41297,3.81264,4.40873,19913.470871531874,0
+GOOD.US,D,20081030,000000,4.52402,4.73105,4.10314,4.59148,58721.94222074992,0
+GOOD.US,D,20081031,000000,4.79472,5.16434,3.98367,4.64351,60670.228590733175,0
+GOOD.US,D,20081103,000000,4.61961,5.665,4.07529,5.37479,81265.49415078602,0
+GOOD.US,D,20081104,000000,5.29614,5.39421,5.08048,5.17627,24076.006864603736,0
+GOOD.US,D,20081105,000000,5.18102,5.18102,4.83044,5.06466,4161.480583339383,0
+GOOD.US,D,20081106,000000,4.77084,4.79832,4.5839,4.70319,12067.554904870247,0
+GOOD.US,D,20081107,000000,4.77084,4.95371,4.61961,4.91429,15662.280460755881,0
+GOOD.US,D,20081110,000000,5.02118,5.55348,4.90945,5.14444,47609.53312565186,0
+GOOD.US,D,20081111,000000,4.90569,4.90569,4.59148,4.67126,21407.93105565862,0
+GOOD.US,D,20081112,000000,4.65942,4.75095,4.57207,4.57207,15739.325371378394,0
+GOOD.US,D,20081113,000000,4.61961,4.61961,4.07529,4.61583,79847.0234675481,0
+GOOD.US,D,20081114,000000,4.36542,4.39336,4.17421,4.39336,16790.513466991524,0
+GOOD.US,D,20081117,000000,4.34532,4.38881,3.78431,4.07529,494942.8382961225,0
+GOOD.US,D,20081118,000000,3.9957,4.04677,3.27997,3.45022,34843.29697650757,0
+GOOD.US,D,20081119,000000,3.41573,3.57824,3.37945,3.49873,26208.989938136096,0
+GOOD.US,D,20081120,000000,3.47884,3.6815,3.37945,3.6815,63565.21749261108,0
+GOOD.US,D,20081121,000000,3.66115,3.9162,3.37945,3.62969,25730.88932838265,0
+GOOD.US,D,20081124,000000,3.65743,3.65743,3.37945,3.47884,23426.929877854214,0
+GOOD.US,D,20081125,000000,3.61793,3.74518,3.47884,3.47884,10614.255700392498,0
+GOOD.US,D,20081126,000000,3.48264,3.6852,3.48264,3.66578,24824.292366402307,0
+GOOD.US,D,20081128,000000,4.0552,5.16434,3.96349,5.09281,48147.79209027071,0
+GOOD.US,D,20081201,000000,5.2285,5.24792,4.61961,4.69534,81499.79511185663,0
+GOOD.US,D,20081202,000000,4.73921,4.76668,3.82411,4.07529,53241.19946922086,0
+GOOD.US,D,20081203,000000,3.88039,4.0157,3.59405,4.0157,35760.44803583384,0
+GOOD.US,D,20081204,000000,3.9957,3.9957,3.89583,3.9162,49242.25198500323,0
+GOOD.US,D,20081205,000000,3.88039,4.10657,3.87603,3.97543,21551.466779555703,0
+GOOD.US,D,20081208,000000,4.01124,4.36542,3.97951,4.07529,37804.77669166005,0
+GOOD.US,D,20081209,000000,4.07529,4.17032,3.65743,3.84021,55526.16154452583,0
+GOOD.US,D,20081210,000000,3.99163,3.9957,3.46264,3.65743,30763.082942728663,0
+GOOD.US,D,20081211,000000,3.55454,3.77295,3.54631,3.72908,46552.01257162856,0
+GOOD.US,D,20081212,000000,3.77701,3.89583,3.44311,3.58192,26219.544035482013,0
+GOOD.US,D,20081215,000000,3.58192,3.69761,3.38685,3.57824,58128.80194993107,0
+GOOD.US,D,20081216,000000,3.6022,3.6815,3.44701,3.44701,35718.23164645115,0
+GOOD.US,D,20081217,000000,3.43875,3.66974,3.38685,3.39564,20441.175738806818,0
+GOOD.US,D,20081218,000000,3.42275,3.57824,3.32763,3.45022,55051.22716397747,0
+GOOD.US,D,20081219,000000,3.35909,3.45022,3.15214,3.23219,111862.87776518503,0
+GOOD.US,D,20081222,000000,3.25201,3.33945,2.98548,3.22037,339409.21653464984,0
+GOOD.US,D,20081223,000000,3.1726,3.1726,3.02566,3.08155,45735.125437086026,0
+GOOD.US,D,20081224,000000,3.10087,3.1566,2.53239,3.14901,34495.011764105235,0
+GOOD.US,D,20081226,000000,3.1566,3.1566,2.63604,2.902,34355.69767914391,0
+GOOD.US,D,20081229,000000,2.92246,3.17989,2.86665,2.96975,65919.83661039772,0
+GOOD.US,D,20081230,000000,3.00168,3.29587,2.87045,3.17989,340741.143619645,0
+GOOD.US,D,20081231,000000,3.08516,3.4346,3.01722,3.37945,109972.63893059477,0
+GOOD.US,D,20090102,000000,3.38352,3.65743,3.37945,3.6022,37619.02457837927,0
+GOOD.US,D,20090105,000000,3.70926,3.77295,3.49418,3.77295,49129.32314340519,0
+GOOD.US,D,20090106,000000,3.64172,3.77295,3.63781,3.75304,26705.032513375285,0
+GOOD.US,D,20090107,000000,3.67754,3.84873,3.62589,3.84873,30083.399073676068,0
+GOOD.US,D,20090108,000000,3.92397,3.92397,3.53475,3.79248,33489.20628707686,0
+GOOD.US,D,20090109,000000,3.70113,3.77701,3.60969,3.71306,14870.723159839941,0
+GOOD.US,D,20090112,000000,3.85659,3.85659,3.65743,3.67288,9394.202047249351,0
+GOOD.US,D,20090113,000000,3.78906,3.92397,3.73675,3.87603,27040.6528089613,0
+GOOD.US,D,20090114,000000,3.9398,4.0552,3.54999,3.57824,48812.700223039625,0
+GOOD.US,D,20090115,000000,3.65743,3.93582,3.49873,3.75304,31908.202504718385,0
+GOOD.US,D,20090116,000000,3.62589,3.76915,3.39111,3.51048,63797.4076342133,0
+GOOD.US,D,20090120,000000,3.41868,3.58601,3.17989,3.18485,55111.385518847914,0
+GOOD.US,D,20090121,000000,3.22037,3.53031,3.14097,3.4069,32143.558875522674,0
+GOOD.US,D,20090122,000000,3.37945,3.54631,3.37945,3.43875,16169.932543074683,0
+GOOD.US,D,20090123,000000,3.37945,3.50234,3.22037,3.30347,36755.69941551529,0
+GOOD.US,D,20090126,000000,3.38685,3.50234,3.2127,3.41081,20472.838030844585,0
+GOOD.US,D,20090127,000000,3.47884,3.57824,3.30792,3.57824,24032.735065488378,0
+GOOD.US,D,20090128,000000,3.56667,3.78906,3.51048,3.69761,25099.75430711989,0
+GOOD.US,D,20090129,000000,3.57824,3.65743,3.26006,3.42275,26240.65223017084,0
+GOOD.US,D,20090130,000000,3.69308,3.69308,3.22037,3.65743,55849.116923298556,0
+GOOD.US,D,20090202,000000,3.53823,3.69761,3.43875,3.66578,16911.885586465094,0
+GOOD.US,D,20090203,000000,3.69761,3.69761,3.43875,3.57824,17537.743559053386,0
+GOOD.US,D,20090204,000000,3.65743,3.73675,3.18485,3.46264,60403.209927893135,0
+GOOD.US,D,20090205,000000,3.59405,3.63781,3.19222,3.19629,25206.350690312793,0
+GOOD.US,D,20090206,000000,3.33131,3.42711,3.18485,3.18485,16099.220090858318,0
+GOOD.US,D,20090209,000000,3.18485,3.42275,3.18485,3.24007,26211.100757604472,0
+GOOD.US,D,20090210,000000,3.18485,3.24007,3.10087,3.10087,28194.21564882655,0
+GOOD.US,D,20090211,000000,3.33945,3.33945,3.10087,3.14097,8646.971955186282,0
+GOOD.US,D,20090212,000000,3.20813,3.20813,3.14097,3.17989,11446.9739809524,0
+GOOD.US,D,20090213,000000,3.17989,3.29587,3.17989,3.27997,13798.426869535973,0
+GOOD.US,D,20090217,000000,3.22037,3.27997,3.10903,3.10903,19174.684057344533,0
+GOOD.US,D,20090218,000000,3.04916,3.04916,2.78678,2.98178,65255.98388736351,0
+GOOD.US,D,20090219,000000,2.98955,3.10468,2.60819,2.60819,80788.44895076727,0
+GOOD.US,D,20090220,000000,2.49268,2.85461,2.21412,2.48452,95734.10620176235,0
+GOOD.US,D,20090223,000000,2.57209,2.902,2.33749,2.38543,53604.26041790687,0
+GOOD.US,D,20090224,000000,2.22605,2.57616,2.13093,2.5245,61358.355737661295,0
+GOOD.US,D,20090225,000000,2.55265,2.6636,2.44928,2.5483,26618.488915142556,0
+GOOD.US,D,20090226,000000,2.5844,3.14097,2.5844,2.62429,61747.80192971061,0
+GOOD.US,D,20090227,000000,2.86239,2.86239,2.70331,2.79503,55071.27994893563,0
+GOOD.US,D,20090302,000000,2.83474,2.86239,2.79503,2.86239,62154.134677515,0
+GOOD.US,D,20090303,000000,2.73524,2.8227,2.62429,2.81105,70871.81908491613,0
+GOOD.US,D,20090304,000000,2.77921,2.77921,2.7433,2.76764,6693.408536530164,0
+GOOD.US,D,20090305,000000,2.75532,2.80688,2.59207,2.71546,59203.209059707435,0
+GOOD.US,D,20090306,000000,2.65973,2.783,2.5844,2.69942,47967.31702566441,0
+GOOD.US,D,20090309,000000,2.62779,2.62779,2.31749,2.31749,22143.551640639864,0
+GOOD.US,D,20090310,000000,2.3894,2.77484,2.38543,2.7234,60341.996163288,0
+GOOD.US,D,20090311,000000,2.72709,2.85851,2.44492,2.85044,60206.903717265435,0
+GOOD.US,D,20090312,000000,2.77921,3.3749,2.6477,3.34343,90553.0998148468,0
+GOOD.US,D,20090313,000000,3.24404,3.33131,3.00964,3.17649,7145.1239029185,0
+GOOD.US,D,20090316,000000,3.14097,3.35518,3.14097,3.17989,27059.650184184768,0
+GOOD.US,D,20090317,000000,3.23219,3.51845,3.03729,3.44311,57984.21081629928,0
+GOOD.US,D,20090318,000000,3.44311,3.73675,3.13613,3.71714,66058.09528562437,0
+GOOD.US,D,20090319,000000,3.75712,3.76915,3.30792,3.57424,62746.219538599165,0
+GOOD.US,D,20090320,000000,3.49873,3.58601,3.22037,3.35518,37602.138022626204,0
+GOOD.US,D,20090323,000000,3.43875,3.66974,3.04916,3.32401,27924.03075678243,0
+GOOD.US,D,20090324,000000,3.32401,3.63781,3.18485,3.34733,36375.75191107621,0
+GOOD.US,D,20090325,000000,3.25201,3.29966,3.20813,3.20813,15769.932253678444,0
+GOOD.US,D,20090326,000000,3.20813,3.4346,3.20813,3.29966,22201.599176040927,0
+GOOD.US,D,20090327,000000,3.24007,3.41868,3.24007,3.35909,43565.20302284647,0
+GOOD.US,D,20090330,000000,3.23619,3.27997,3.2127,3.23619,14279.69370849148,0
+GOOD.US,D,20090331,000000,3.41868,3.61793,3.2127,3.53031,57853.34000921449,0
+GOOD.US,D,20090401,000000,3.45497,3.60589,3.27579,3.60589,27324.558027557436,0
+GOOD.US,D,20090402,000000,3.60969,3.62589,3.43875,3.43875,27605.297016947476,0
+GOOD.US,D,20090403,000000,3.54631,3.56971,3.37945,3.37945,20409.513446772075,0
+GOOD.US,D,20090406,000000,3.46652,3.46652,3.2918,3.30347,15173.625753656519,0
+GOOD.US,D,20090407,000000,3.28781,3.37945,3.26006,3.36353,11324.546451745144,0
+GOOD.US,D,20090408,000000,3.58978,3.59757,3.4069,3.43875,21132.469114940028,0
+GOOD.US,D,20090409,000000,3.37945,3.55454,3.37945,3.45877,23845.92754247291,0
+GOOD.US,D,20090413,000000,3.53823,3.66115,3.47884,3.47884,31257.014698497464,0
+GOOD.US,D,20090414,000000,3.55785,3.85196,3.54232,3.85196,72478.15270090422,0
+GOOD.US,D,20090415,000000,3.87603,4.34977,3.73675,4.25371,41612.69501392545,0
+GOOD.US,D,20090416,000000,4.09479,4.81795,4.09479,4.38493,182880.34339347167,0
+GOOD.US,D,20090417,000000,4.44482,4.96138,4.27758,4.71903,138032.81754313747,0
+GOOD.US,D,20090420,000000,4.48462,4.7628,4.19022,4.62351,94349.40863003058,0
+GOOD.US,D,20090421,000000,4.47655,4.53217,4.32534,4.465,48924.57365490196,0
+GOOD.US,D,20090422,000000,4.52402,4.8583,4.46054,4.83044,56183.68180915289,0
+GOOD.US,D,20090423,000000,4.77484,4.79832,4.53626,4.79832,20353.576730839395,0
+GOOD.US,D,20090424,000000,4.76668,4.86219,4.54449,4.57595,36993.166605788974,0
+GOOD.US,D,20090427,000000,4.56382,4.56382,4.37291,4.5045,50973.123949666944,0
+GOOD.US,D,20090428,000000,4.4686,4.64351,4.41297,4.60759,81536.73445256584,0
+GOOD.US,D,20090429,000000,4.65165,4.75095,4.59594,4.65165,83834.36144468613,0
+GOOD.US,D,20090430,000000,4.77084,4.77084,4.62351,4.65942,19271.7817529242,0
+GOOD.US,D,20090501,000000,4.57207,4.72717,4.57207,4.65165,27555.692759423957,0
+GOOD.US,D,20090504,000000,4.723,4.77084,4.5839,4.68339,47224.30857253931,0
+GOOD.US,D,20090505,000000,4.67515,4.78251,4.65942,4.75095,33115.59124104492,0
+GOOD.US,D,20090506,000000,4.76668,4.81454,4.68339,4.77084,22457.00833180136,0
+GOOD.US,D,20090507,000000,4.77084,4.77084,4.65165,4.67126,16730.355112120073,0
+GOOD.US,D,20090508,000000,4.64351,4.68691,4.57975,4.60352,54509.80197015353,0
+GOOD.US,D,20090511,000000,4.66368,4.70319,4.59148,4.61583,46753.59583092771,0
+GOOD.US,D,20090512,000000,4.62778,4.74697,4.62778,4.71135,29687.620423219607,0
+GOOD.US,D,20090513,000000,4.69118,4.73105,4.67126,4.723,23780.49213893102,0
+GOOD.US,D,20090514,000000,4.67126,4.71135,4.57207,4.57595,22161.49360612763,0
+GOOD.US,D,20090515,000000,4.63574,4.71135,4.63147,4.63147,35204.24710572319,0
+GOOD.US,D,20090518,000000,4.53626,4.7628,4.39677,4.60759,91933.5757476398,0
+GOOD.US,D,20090519,000000,4.63147,4.75095,4.32173,4.74697,153907.23536053541,0
+GOOD.US,D,20090520,000000,4.76668,4.82646,4.67126,4.82269,98614.31936735456,0
+GOOD.US,D,20090521,000000,4.82269,4.9378,4.73494,4.83433,54607.955075464866,0
+GOOD.US,D,20090522,000000,4.88578,4.91809,4.79056,4.81046,41936.705802432865,0
+GOOD.US,D,20090526,000000,4.86606,4.86606,4.57207,4.61158,60850.703655341495,0
+GOOD.US,D,20090527,000000,4.71135,4.76668,4.59148,4.60352,44424.30654677068,0
+GOOD.US,D,20090528,000000,4.55197,4.57975,4.38493,4.45665,38713.48447310877,0
+GOOD.US,D,20090529,000000,4.65942,4.65942,4.52013,4.65516,51373.12423906419,0
+GOOD.US,D,20090601,000000,4.65516,4.84637,4.63147,4.723,57971.54589948398,0
+GOOD.US,D,20090602,000000,4.7628,4.90569,4.67126,4.90197,36814.80236065004,0
+GOOD.US,D,20090603,000000,4.90197,5.06071,4.84968,5.06071,20154.10429100963,0
+GOOD.US,D,20090604,000000,5.04486,5.65439,4.99787,5.32315,54013.75939491333,0
+GOOD.US,D,20090605,000000,5.34352,5.56589,5.2679,5.51122,30164.66562323735,0
+GOOD.US,D,20090608,000000,5.56221,5.56221,5.39847,5.48763,24528.777640728575,0
+GOOD.US,D,20090609,000000,5.39421,5.49038,5.36853,5.39421,61832.23470847597,0
+GOOD.US,D,20090610,000000,5.47863,5.51387,5.29254,5.51387,25179.965446946477,0
+GOOD.US,D,20090611,000000,5.55738,5.66861,5.46545,5.55738,50243.83582309285,0
+GOOD.US,D,20090612,000000,5.59385,5.75577,5.27198,5.51387,67829.07282020137,0
+GOOD.US,D,20090615,000000,5.54951,5.54951,4.70319,4.97673,75056.51868241453,0
+GOOD.US,D,20090616,000000,5.10844,5.1488,4.97673,5.04836,28065.455661212145,0
+GOOD.US,D,20090617,000000,5.0766,5.56589,5.03292,5.32751,53828.00728163155,0
+GOOD.US,D,20090618,000000,5.53206,5.53206,5.33139,5.41448,47781.564912381626,0
+GOOD.US,D,20090619,000000,5.41448,5.52258,5.1488,5.52258,37829.05111555496,0
+GOOD.US,D,20090622,000000,5.571,5.571,5.03292,5.45059,46733.543045971564,0
+GOOD.US,D,20090623,000000,5.49038,5.75577,5.1686,5.21627,63013.23820144022,0
+GOOD.US,D,20090624,000000,5.3475,5.60096,5.25199,5.55738,94377.90469286326,0
+GOOD.US,D,20090625,000000,5.54525,5.95142,5.39013,5.90424,102491.89473209257,0
+GOOD.US,D,20090626,000000,5.95606,6.44574,5.82153,6.13393,4020946.444725295,0
+GOOD.US,D,20090629,000000,6.12285,6.12285,4.70319,5.01775,463591.8921312545,0
+GOOD.US,D,20090630,000000,5.02118,5.27567,4.88236,5.15231,133440.72978809598,0
+GOOD.US,D,20090701,000000,5.1958,5.42802,4.96954,5.19219,75009.02524436041,0
+GOOD.US,D,20090702,000000,5.1958,5.1958,4.87821,4.88236,64768.38459000085,0
+GOOD.US,D,20090706,000000,4.86219,4.86219,4.63147,4.66368,89230.67141745183,0
+GOOD.US,D,20090707,000000,4.61961,4.81046,4.57595,4.65942,92197.42818127778,0
+GOOD.US,D,20090708,000000,4.66368,4.87356,4.47655,4.57207,103440.70808345359,0
+GOOD.US,D,20090709,000000,4.57595,4.86606,4.57595,4.65516,39206.36081914691,0
+GOOD.US,D,20090710,000000,4.65516,4.71504,4.57975,4.68691,40009.52762713943,0
+GOOD.US,D,20090713,000000,4.81046,5.14444,4.68691,5.06071,105333.05773751724,0
+GOOD.US,D,20090714,000000,5.07263,5.20348,4.98527,5.14048,52035.921552362706,0
+GOOD.US,D,20090715,000000,5.18832,5.76401,5.14048,5.58978,151639.15984098957,0
+GOOD.US,D,20090716,000000,5.70461,5.72544,5.42321,5.53682,96991.09919561441,0
+GOOD.US,D,20090717,000000,5.56589,5.56589,5.37829,5.44396,86695.57723505687,0
+GOOD.US,D,20090720,000000,5.47038,5.58978,5.47038,5.56221,64643.846241323205,0
+GOOD.US,D,20090721,000000,5.56221,5.56589,5.39847,5.56589,94087.66701586098,0
+GOOD.US,D,20090722,000000,5.43903,5.54118,5.34352,5.54118,42961.508654683705,0
+GOOD.US,D,20090723,000000,5.52258,5.75235,5.44727,5.58693,124518.29589221273,0
+GOOD.US,D,20090724,000000,5.54951,5.72963,5.29614,5.53206,42724.04146440903,0
+GOOD.US,D,20090727,000000,5.48763,5.60437,5.28809,5.58276,107771.0542243255,0
+GOOD.US,D,20090728,000000,5.59385,5.67647,5.51387,5.64159,72181.5825654948,0
+GOOD.US,D,20090729,000000,5.6288,5.64654,5.48763,5.52258,139651.81607595293,0
+GOOD.US,D,20090730,000000,5.56589,5.56589,5.32751,5.52563,51378.401287735636,0
+GOOD.US,D,20090731,000000,5.56589,5.56589,5.46545,5.46545,55170.48846398266,0
+GOOD.US,D,20090803,000000,5.56589,5.69712,5.46545,5.56589,91113.5223838932,0
+GOOD.US,D,20090804,000000,5.61261,5.71739,5.47437,5.51387,72787.38775312794,0
+GOOD.US,D,20090805,000000,5.60096,5.60096,5.42802,5.45344,57074.44762511586,0
+GOOD.US,D,20090806,000000,5.49522,5.64159,5.41088,5.45059,73712.98209033074,0
+GOOD.US,D,20090807,000000,5.58693,5.66861,5.52563,5.54118,98833.84459214147,0
+GOOD.US,D,20090810,000000,5.52563,5.6505,5.47038,5.61735,62920.36214479933,0
+GOOD.US,D,20090811,000000,5.56589,5.58276,5.47437,5.55738,52371.54184794872,0
+GOOD.US,D,20090812,000000,5.56221,5.56589,5.44727,5.47863,184071.90098377175,0
+GOOD.US,D,20090813,000000,5.4827,5.54118,5.4033,5.48763,102025.40362943485,0
+GOOD.US,D,20090814,000000,5.41088,5.47437,5.2428,5.34352,250726.30276942407,0
+GOOD.US,D,20090817,000000,5.37479,5.54951,5.33546,5.44727,71833.29735309246,0
+GOOD.US,D,20090818,000000,5.55738,5.55738,5.37479,5.47038,69772.08214151318,0
+GOOD.US,D,20090819,000000,5.48763,5.54118,5.36853,5.48763,63989.49220589921,0
+GOOD.US,D,20090820,000000,5.49938,5.49938,5.37147,5.46093,35300.28939156716,0
+GOOD.US,D,20090821,000000,5.48763,5.51387,5.37829,5.46545,74348.33875053027,0
+GOOD.US,D,20090824,000000,5.45344,5.49038,5.382,5.38616,21755.160858326257,0
+GOOD.US,D,20090825,000000,5.43475,5.54525,5.20727,5.43903,42711.37654759473,0
+GOOD.US,D,20090826,000000,5.36853,5.47437,5.29254,5.41448,47548.31936104572,0
+GOOD.US,D,20090827,000000,5.36853,5.52563,5.22451,5.48763,25154.635613317874,0
+GOOD.US,D,20090828,000000,5.48763,5.48763,5.32751,5.39013,35919.814905751315,0
+GOOD.US,D,20090831,000000,5.45059,5.45059,5.2679,5.34352,48121.40684690842,0
+GOOD.US,D,20090901,000000,5.31141,5.47437,5.21152,5.2355,49007.95102393162,0
+GOOD.US,D,20090902,000000,5.20727,5.39421,5.1686,5.25579,37500.818688108775,0
+GOOD.US,D,20090903,000000,5.28809,5.28809,5.04836,5.14048,32538.28211624444,0
+GOOD.US,D,20090904,000000,5.08048,5.46545,5.00592,5.39013,71613.77212830655,0
+GOOD.US,D,20090908,000000,5.42802,5.50363,5.36853,5.43903,32105.564125077755,0
+GOOD.US,D,20090909,000000,5.42802,5.45344,5.31141,5.45344,28774.69100283211,0
+GOOD.US,D,20090910,000000,5.45059,5.48763,5.37829,5.48763,26716.6420204559,0
+GOOD.US,D,20090911,000000,5.47038,5.48763,5.42802,5.47038,24564.661571702094,0
+GOOD.US,D,20090914,000000,5.44727,5.61735,5.44727,5.61735,90454.94670953245,0
+GOOD.US,D,20090915,000000,5.60437,5.60437,5.54525,5.56589,47494.49346458443,0
+GOOD.US,D,20090916,000000,5.60437,5.60437,5.46545,5.56589,75279.21013640554,0
+GOOD.US,D,20090917,000000,5.56589,5.76401,5.52258,5.56589,190377.97414773094,0
+GOOD.US,D,20090918,000000,5.56589,5.65439,5.43097,5.6505,103798.49198347722,0
+GOOD.US,D,20090921,000000,4.52013,5.54525,4.52013,5.47038,113565.25366703417,0
+GOOD.US,D,20090922,000000,5.47437,5.6255,5.47437,5.53682,44263.88426711951,0
+GOOD.US,D,20090923,000000,5.53206,5.58978,5.37479,5.46093,47628.53050087331,0
+GOOD.US,D,20090924,000000,5.45344,5.58276,5.45344,5.55738,34855.961893321866,0
+GOOD.US,D,20090925,000000,5.571,5.5784,5.22451,5.4033,85013.25411817998,0
+GOOD.US,D,20090928,000000,5.38616,5.53682,5.20727,5.53682,47413.226915024155,0
+GOOD.US,D,20090929,000000,5.51387,5.51387,5.32751,5.45059,54137.24233385629,0
+GOOD.US,D,20090930,000000,5.54118,5.59745,5.39421,5.43903,58941.46744553684,0
+GOOD.US,D,20091001,000000,5.40672,5.41088,5.25199,5.30648,49001.618565525474,0
+GOOD.US,D,20091002,000000,5.25579,5.46093,5.19959,5.2355,49546.2099885545,0
+GOOD.US,D,20091005,000000,5.01388,5.43903,5.01388,5.38616,85042.80559074935,0
+GOOD.US,D,20091006,000000,5.41894,5.41894,5.09678,5.29254,36270.210937622025,0
+GOOD.US,D,20091007,000000,5.25199,5.45749,5.17191,5.45749,82329.34716321346,0
+GOOD.US,D,20091008,000000,5.45059,5.6255,5.45059,5.49522,52411.64741786302,0
+GOOD.US,D,20091009,000000,5.47437,5.55348,5.45749,5.52563,19716.10925117049,0
+GOOD.US,D,20091012,000000,5.64159,5.64159,5.51387,5.51387,47712.963279636664,0
+GOOD.US,D,20091013,000000,5.58276,5.58276,5.47437,5.51881,19105.02701486387,0
+GOOD.US,D,20091014,000000,5.53206,5.60437,5.50696,5.58693,60971.02036508238,0
+GOOD.US,D,20091015,000000,5.57452,5.58978,5.49038,5.49038,45576.81397690223,0
+GOOD.US,D,20091016,000000,5.49522,5.58276,5.36853,5.45344,66336.72345554602,0
+GOOD.US,D,20091019,000000,5.47863,5.60437,5.4033,5.55738,91526.18759010272,0
+GOOD.US,D,20091020,000000,5.54525,5.571,5.42802,5.43475,25968.356518657332,0
+GOOD.US,D,20091021,000000,5.41088,5.50696,5.32315,5.35528,61089.22625535187,0
+GOOD.US,D,20091022,000000,5.3475,5.43903,5.2679,5.31453,70035.93457515116,0
+GOOD.US,D,20091023,000000,5.30648,5.32315,5.1686,5.18832,41029.05343071682,0
+GOOD.US,D,20091026,000000,5.17627,5.51881,5.17627,5.39013,66079.2034803142,0
+GOOD.US,D,20091027,000000,5.43903,5.46093,5.33546,5.35944,59226.42807386666,0
+GOOD.US,D,20091028,000000,5.36853,5.44396,5.2679,5.27198,43347.78861752894,0
+GOOD.US,D,20091029,000000,5.29614,5.35528,5.18102,5.22062,83229.61166678766,0
+GOOD.US,D,20091030,000000,5.28809,5.29614,5.04486,5.10077,147688.7612045567,0
+GOOD.US,D,20091102,000000,5.14048,5.25199,4.71135,4.79056,83962.06602256684,0
+GOOD.US,D,20091103,000000,4.81046,5.0892,4.81046,5.08522,76129.87038245621,0
+GOOD.US,D,20091104,000000,5.0892,5.2285,5.0892,5.0892,49571.53982218411,0
+GOOD.US,D,20091105,000000,5.00592,5.45059,5.00592,5.42321,82314.57142693078,0
+GOOD.US,D,20091106,000000,5.41448,5.45344,5.0892,5.28809,99909.30711165053,0
+GOOD.US,D,20091109,000000,5.33546,5.54525,5.32751,5.50696,105454.42985700189,0
+GOOD.US,D,20091110,000000,5.46093,5.55738,5.46093,5.49038,42319.81953607402,0
+GOOD.US,D,20091111,000000,5.54118,5.56221,5.47863,5.55738,65652.81794755366,0
+GOOD.US,D,20091112,000000,5.52563,5.55348,5.33546,5.33546,83774.20308981667,0
+GOOD.US,D,20091113,000000,5.3475,5.44727,5.32315,5.44727,78697.68226662163,0
+GOOD.US,D,20091116,000000,5.51122,5.6255,5.47437,5.6255,99052.3144071947,0
+GOOD.US,D,20091117,000000,5.54951,5.55738,5.34352,5.43475,93758.3791786801,0
+GOOD.US,D,20091118,000000,5.36853,5.36853,5.25579,5.35165,63381.57619879768,0
+GOOD.US,D,20091119,000000,5.31453,5.31859,5.18832,5.27967,40815.86066433705,0
+GOOD.US,D,20091120,000000,5.23995,5.53682,5.23995,5.43475,97743.60633634975,0
+GOOD.US,D,20091123,000000,5.48763,5.54951,5.44727,5.46545,78649.13341883078,0
+GOOD.US,D,20091124,000000,5.49038,5.62104,5.47038,5.58276,117235.96872380863,0
+GOOD.US,D,20091125,000000,5.58693,5.59745,5.52563,5.54118,35154.64284819968,0
+GOOD.US,D,20091127,000000,5.43097,5.51387,5.34352,5.34352,48360.984856651485,0
+GOOD.US,D,20091130,000000,5.44396,5.44396,5.24792,5.33916,110953.11457400664,0
+GOOD.US,D,20091201,000000,5.34352,5.35165,5.08048,5.11253,148586.9148886666,0
+GOOD.US,D,20091202,000000,5.10844,5.2679,5.10844,5.1958,98653.36952753417,0
+GOOD.US,D,20091203,000000,5.22062,5.2428,5.0892,5.10495,56256.505080836636,0
+GOOD.US,D,20091204,000000,5.1564,5.23143,5.12795,5.21627,81426.97184017289,0
+GOOD.US,D,20091207,000000,5.17627,5.2285,5.12795,5.1686,90778.95749803986,0
+GOOD.US,D,20091208,000000,5.14048,5.22451,5.14048,5.14444,51719.29863199613,0
+GOOD.US,D,20091209,000000,5.17191,5.18832,5.05291,5.0892,39534.593246592085,0
+GOOD.US,D,20091210,000000,5.13659,5.1686,5.03805,5.06845,55407.955654256344,0
+GOOD.US,D,20091211,000000,5.0766,5.14048,5.07263,5.08522,51168.37475056096,0
+GOOD.US,D,20091214,000000,5.12399,5.25199,5.12399,5.18444,71896.62193716598,0
+GOOD.US,D,20091215,000000,5.16065,5.2285,5.10077,5.10495,121812.22533281466,0
+GOOD.US,D,20091216,000000,5.16065,5.16434,5.03292,5.04079,111943.08890502369,0
+GOOD.US,D,20091217,000000,5.01775,5.20727,5.01775,5.09678,83195.8385552815,0
+GOOD.US,D,20091218,000000,5.09678,5.16434,5.00953,5.11697,295245.5961923121,0
+GOOD.US,D,20091221,000000,5.12795,5.2285,5.06071,5.17191,87607.45124571068,0
+GOOD.US,D,20091222,000000,5.19219,5.2679,5.10495,5.22062,81068.13253042463,0
+GOOD.US,D,20091223,000000,5.2679,5.2679,5.11697,5.21152,74584.75053107025,0
+GOOD.US,D,20091224,000000,5.20727,5.2285,5.13279,5.17627,21880.754616736584,0
+GOOD.US,D,20091228,000000,5.18832,5.2285,5.09281,5.22062,77740.42563738205,0
+GOOD.US,D,20091229,000000,5.21152,5.30648,5.18444,5.24792,54509.80197015353,0
+GOOD.US,D,20091230,000000,5.26051,5.2679,5.14444,5.26363,60512.97254028508,0
+GOOD.US,D,20091231,000000,5.31141,5.40672,5.20727,5.33139,113786.88971127941,0
+GOOD.US,D,20100104,000000,5.39013,5.43097,5.21627,5.35944,76882.37752319055,0
+GOOD.US,D,20100105,000000,5.35528,5.42802,5.18832,5.18832,115921.98360427209,0
+GOOD.US,D,20100106,000000,5.19959,5.35528,5.19959,5.25579,65528.279598879024,0
+GOOD.US,D,20100107,000000,5.25579,5.32751,5.22451,5.26363,36172.05783230767,0
+GOOD.US,D,20100108,000000,5.29254,5.35944,5.24792,5.35944,52748.32312318474,0
+GOOD.US,D,20100111,000000,5.364,5.364,5.28809,5.29254,24396.85142391009,0
+GOOD.US,D,20100112,000000,5.28809,5.382,5.28809,5.33546,54826.4248905191,0
+GOOD.US,D,20100113,000000,5.35944,5.38616,5.30648,5.31859,73691.8738956399,0
+GOOD.US,D,20100114,000000,5.32315,5.42802,5.31859,5.39847,59158.881850855374,0
+GOOD.US,D,20100115,000000,5.42802,5.42802,5.33546,5.37479,136833.87208469553,0
+GOOD.US,D,20100119,000000,5.38616,5.4827,5.20727,5.364,205507.27269254447,0
+GOOD.US,D,20100120,000000,5.35528,5.364,5.27198,5.30259,64943.582605935706,0
+GOOD.US,D,20100121,000000,5.2679,5.3475,5.2285,5.2285,92406.39930871877,0
+GOOD.US,D,20100122,000000,5.23995,5.38616,5.18832,5.31859,142244.95779374999,0
+GOOD.US,D,20100125,000000,5.37147,5.39013,5.19219,5.26051,63667.592236863195,0
+GOOD.US,D,20100126,000000,5.26363,5.43903,5.26363,5.30648,94961.54627606989,0
+GOOD.US,D,20100127,000000,5.27198,5.52563,5.2679,5.35944,100086.61594705476,0
+GOOD.US,D,20100128,000000,5.39013,5.52563,5.382,5.50363,91466.02923523328,0
+GOOD.US,D,20100129,000000,5.56589,5.65857,5.46545,5.53206,210328.38435997308,0
+GOOD.US,D,20100201,000000,5.53206,5.64159,5.52258,5.52563,78482.37868077146,0
+GOOD.US,D,20100202,000000,5.52961,5.5784,5.51387,5.51387,84319.8499225814,0
+GOOD.US,D,20100203,000000,5.52258,5.60437,5.51387,5.55348,116460.2425688849,0
+GOOD.US,D,20100204,000000,5.56589,5.58276,5.46545,5.46545,91038.58829273906,0
+GOOD.US,D,20100205,000000,5.49038,5.60805,5.44727,5.59385,76253.35332139715,0
+GOOD.US,D,20100208,000000,5.61261,5.61261,5.44727,5.49522,116049.68818214675,0
+GOOD.US,D,20100209,000000,5.50696,5.5784,5.47863,5.51122,93182.12546361433,0
+GOOD.US,D,20100210,000000,5.50696,5.58276,5.50696,5.58276,103596.9087241841,0
+GOOD.US,D,20100211,000000,5.56589,5.5784,5.52258,5.56589,81493.46265344947,0
+GOOD.US,D,20100212,000000,5.55738,5.57452,5.54951,5.56589,144369.49758939573,0
+GOOD.US,D,20100216,000000,5.56589,5.58693,5.52961,5.56589,206815.9807633824,0
+GOOD.US,D,20100217,000000,5.58693,5.58693,5.54525,5.56589,81692.93509327924,0
+GOOD.US,D,20100218,000000,5.58693,5.58693,5.54951,5.571,59380.517895111676,0
+GOOD.US,D,20100219,000000,5.5784,5.58693,5.51387,5.55348,93036.47892024685,0
+GOOD.US,D,20100222,000000,5.58693,5.64159,5.52961,5.64159,93069.1966220183,0
+GOOD.US,D,20100223,000000,5.64159,5.71352,5.56221,5.56221,98388.4616841615,0
+GOOD.US,D,20100224,000000,5.61735,5.665,5.54951,5.58276,86403.22873858621,0
+GOOD.US,D,20100225,000000,5.55738,5.91174,5.55348,5.60805,308722.123092806,0
+GOOD.US,D,20100226,000000,5.68007,5.70093,5.55738,5.55738,104442.29192155931,0
+GOOD.US,D,20100301,000000,5.62104,5.66159,5.54525,5.56221,171247.61729923345,0
+GOOD.US,D,20100302,000000,5.571,5.6255,5.54951,5.61261,114919.34435644475,0
+GOOD.US,D,20100303,000000,5.63723,5.63723,5.571,5.58276,93613.78804504732,0
+GOOD.US,D,20100304,000000,5.6255,5.6255,5.5784,5.60805,95543.07703980812,0
+GOOD.US,D,20100305,000000,5.60805,5.61735,5.56221,5.61735,100411.68214529788,0
+GOOD.US,D,20100308,000000,5.61735,5.76401,5.61735,5.72119,132220.67613497024,0
+GOOD.US,D,20100309,000000,5.68813,5.76401,5.65857,5.70461,81473.40986849232,0
+GOOD.US,D,20100310,000000,5.73341,5.83906,5.70832,5.76401,126762.09698785965,0
+GOOD.US,D,20100311,000000,5.74422,5.80514,5.72544,5.76014,68810.60387333584,0
+GOOD.US,D,20100312,000000,5.76401,5.8513,5.74147,5.74147,64296.61643865456,0
+GOOD.US,D,20100315,000000,5.81725,5.82381,5.75235,5.79196,121607.47584432653,0
+GOOD.US,D,20100316,000000,5.83216,5.83906,5.77615,5.80106,142120.41944506022,0
+GOOD.US,D,20100317,000000,5.82381,5.8513,5.78374,5.80106,144971.0811380901,0
+GOOD.US,D,20100318,000000,5.80514,5.82863,5.77993,5.78374,149747.86559666763,0
+GOOD.US,D,20100319,000000,5.76401,5.76401,5.72544,5.76401,144698.7854265736,0
+GOOD.US,D,20100322,000000,5.76401,5.78374,5.72963,5.76401,106092.95274639543,0
+GOOD.US,D,20100323,000000,5.76014,5.76401,5.72544,5.76014,88196.36987759077,0
+GOOD.US,D,20100324,000000,5.73341,5.78828,5.73341,5.74925,86143.59794388601,0
+GOOD.US,D,20100325,000000,5.76401,5.76401,5.64159,5.665,72110.87011327944,0
+GOOD.US,D,20100326,000000,5.69712,5.77255,5.69712,5.76838,81202.1695667125,0
+GOOD.US,D,20100329,000000,5.74925,5.76401,5.72544,5.74422,57196.87515432312,0
+GOOD.US,D,20100330,000000,5.73341,5.76401,5.72544,5.76014,62488.69956336834,0
+GOOD.US,D,20100331,000000,5.76401,5.76401,5.72544,5.74422,98763.13213992813,0
+GOOD.US,D,20100401,000000,5.76401,5.76401,5.72544,5.73806,55279.195666640924,0
+GOOD.US,D,20100405,000000,5.80106,5.80106,5.72963,5.76838,98716.69411160667,0
+GOOD.US,D,20100406,000000,5.77255,5.78828,5.75235,5.78374,62514.02939699694,0
+GOOD.US,D,20100407,000000,5.76838,5.78828,5.71352,5.76401,92999.53957953662,0
+GOOD.US,D,20100408,000000,5.76401,5.79196,5.73806,5.74422,112256.54559618619,0
+GOOD.US,D,20100409,000000,5.80514,5.8513,5.75577,5.81725,104046.5132710948,0
+GOOD.US,D,20100412,000000,5.81725,5.98336,5.81725,5.8998,138909.86303256353,0
+GOOD.US,D,20100413,000000,5.91855,6.14983,5.91855,6.10701,138157.3558918272,0
+GOOD.US,D,20100414,000000,6.14983,6.36161,6.13089,6.32494,211513.60949187307,0
+GOOD.US,D,20100415,000000,6.34218,6.53575,6.32494,6.41684,124679.77358159155,0
+GOOD.US,D,20100416,000000,6.38871,6.58417,6.37346,6.43845,164987.9821636088,0
+GOOD.US,D,20100419,000000,6.44158,6.53575,6.43845,6.47284,134377.93363238845,0
+GOOD.US,D,20100420,000000,6.43845,6.56228,6.43845,6.56228,104597.43715252794,0
+GOOD.US,D,20100421,000000,6.55736,6.67456,6.45919,6.53907,77219.05322851226,0
+GOOD.US,D,20100422,000000,6.50098,6.58948,6.42614,6.53907,58744.105825175444,0
+GOOD.US,D,20100423,000000,6.58862,6.62541,6.51235,6.5711,72298.7330460306,0
+GOOD.US,D,20100426,000000,6.57631,6.88082,6.57631,6.84993,80219.58310384535,0
+GOOD.US,D,20100427,000000,6.84993,7.01036,6.66281,6.68659,75092.40261339008,0
+GOOD.US,D,20100428,000000,6.78939,6.81165,6.29349,6.5458,137770.0205192463,0
+GOOD.US,D,20100429,000000,6.5458,6.83167,6.42614,6.76447,162266.08045819536,0
+GOOD.US,D,20100430,000000,6.8455,6.8455,6.40387,6.44158,101205.35026568019,0
+GOOD.US,D,20100503,000000,6.58417,6.75909,6.55736,6.74353,121343.62341067345,0
+GOOD.US,D,20100504,000000,6.72052,6.74353,6.55736,6.72724,88451.77903335322,0
+GOOD.US,D,20100505,000000,6.58085,6.7063,6.50098,6.64263,108138.33681195432,0
+GOOD.US,D,20100506,000000,6.52798,6.58085,5.8094,6.06693,241582.2328292755,0
+GOOD.US,D,20100507,000000,6.16103,6.44915,6.07803,6.31264,267054.54677267955,0
+GOOD.US,D,20100510,000000,6.57631,6.74353,6.44158,6.62541,126270.27605156125,0
+GOOD.US,D,20100511,000000,6.53575,6.81165,6.27936,6.76184,92194.2619520737,0
+GOOD.US,D,20100512,000000,6.76184,6.89873,6.68659,6.77982,186040.24013872727,0
+GOOD.US,D,20100513,000000,6.78939,6.79868,6.56228,6.75102,55192.65206840819,0
+GOOD.US,D,20100514,000000,6.6072,6.79868,6.6072,6.69476,98249.14759920017,0
+GOOD.US,D,20100517,000000,6.69075,6.77643,6.57631,6.7063,77688.71056038815,0
+GOOD.US,D,20100518,000000,6.62985,6.67892,6.38871,6.39524,54940.40914185083,0
+GOOD.US,D,20100519,000000,6.35403,6.36161,6.01057,6.09451,150392.72094449145,0
+GOOD.US,D,20100520,000000,5.97218,6.04772,5.76838,5.81725,156433.88626505583,0
+GOOD.US,D,20100521,000000,5.74147,6.18574,5.70832,6.15761,195927.31853201706,0
+GOOD.US,D,20100524,000000,6.17466,6.34218,6.05481,6.21037,147055.5153638417,0
+GOOD.US,D,20100525,000000,6.10209,6.15439,5.87231,5.99019,157554.7314031426,0
+GOOD.US,D,20100526,000000,6.04772,6.17079,5.88113,6.09451,177139.96984723938,0
+GOOD.US,D,20100527,000000,6.18963,6.55736,6.13089,6.52798,136781.10159796092,0
+GOOD.US,D,20100528,000000,6.61489,6.61489,6.42614,6.45655,97074.47656464408,0
+GOOD.US,D,20100601,000000,6.44158,6.57631,6.30088,6.30769,131565.2666898196,0
+GOOD.US,D,20100602,000000,6.37961,6.52116,6.24562,6.51813,167604.34289556302,0
+GOOD.US,D,20100603,000000,6.47749,6.5458,6.37961,6.44574,143051.29083094254,0
+GOOD.US,D,20100604,000000,6.28904,6.3997,5.91174,5.9595,209740.52113782061,0
+GOOD.US,D,20100607,000000,5.96365,6.11089,5.867,6.03093,105619.0737755858,0
+GOOD.US,D,20100608,000000,5.96707,6.00259,5.76401,5.9595,157261.32749696242,0
+GOOD.US,D,20100609,000000,6.13089,6.18243,5.76838,6.14283,148050.7667435171,0
+GOOD.US,D,20100610,000000,6.20309,6.36161,6.04297,6.3581,139177.93710513326,0
+GOOD.US,D,20100611,000000,6.30343,6.36842,6.22867,6.36842,67093.45223521811,0
+GOOD.US,D,20100614,000000,6.40387,6.40387,6.28467,6.36842,65989.49365287638,0
+GOOD.US,D,20100615,000000,6.40387,6.59317,6.34218,6.57631,112890.84684665303,0
+GOOD.US,D,20100616,000000,6.53575,6.75909,6.48679,6.65248,137205.37631126112,0
+GOOD.US,D,20100617,000000,6.73115,6.73115,6.3997,6.65656,98523.55413018406,0
+GOOD.US,D,20100618,000000,6.63847,6.75453,6.55537,6.6072,99209.5704576428,0
+GOOD.US,D,20100621,000000,6.65656,6.67892,6.3581,6.36474,69097.67532113405,0
+GOOD.US,D,20100622,000000,6.40387,6.49614,6.28467,6.28467,77603.2223718891,0
+GOOD.US,D,20100623,000000,6.28904,6.39524,6.22867,6.3165,37841.716032369266,0
+GOOD.US,D,20100624,000000,6.26922,6.42614,6.266,6.26922,67819.57413259115,0
+GOOD.US,D,20100625,000000,6.3165,7.07336,6.19409,7.03224,900699.3323836824,0
+GOOD.US,D,20100628,000000,6.89325,6.94081,6.66641,6.73444,205074.55470136067,0
+GOOD.US,D,20100629,000000,6.58085,6.58085,6.21693,6.28173,138587.9630635275,0
+GOOD.US,D,20100630,000000,6.29946,6.69237,6.29946,6.49681,144946.80671420126,0
+GOOD.US,D,20100701,000000,6.49178,6.57631,6.20649,6.53907,97227.5109761544,0
+GOOD.US,D,20100702,000000,6.64263,6.69476,6.45218,6.58417,74382.11186203541,0
+GOOD.US,D,20100706,000000,6.67456,6.67456,6.21693,6.28904,93017.4815450254,0
+GOOD.US,D,20100707,000000,6.32806,6.52798,6.24562,6.52798,110297.70512884595,0
+GOOD.US,D,20100708,000000,6.55736,6.68659,6.45655,6.68214,79397.41892062935,0
+GOOD.US,D,20100709,000000,6.65656,6.75909,6.61146,6.75102,99713.00090102383,0
+GOOD.US,D,20100712,000000,6.73927,6.75453,6.59743,6.64263,150256.5730887332,0
+GOOD.US,D,20100713,000000,6.72052,6.75453,6.61489,6.72052,140667.12024057042,0
+GOOD.US,D,20100714,000000,6.67456,6.74353,6.59317,6.67456,49742.51619918019,0
+GOOD.US,D,20100715,000000,6.64766,6.72052,6.61146,6.66074,40939.34360328101,0
+GOOD.US,D,20100716,000000,6.60255,6.69476,6.58085,6.60255,68271.28949897928,0
+GOOD.US,D,20100719,000000,6.65248,6.69986,6.52798,6.68659,101501.92040109565,0
+GOOD.US,D,20100720,000000,6.67456,6.75102,6.60578,6.73927,90052.83560066784,0
+GOOD.US,D,20100721,000000,6.75909,6.75909,6.58948,6.61146,42726.1522838774,0
+GOOD.US,D,20100722,000000,6.68214,6.80749,6.61489,6.75909,72926.70183808928,0
+GOOD.US,D,20100723,000000,6.7154,6.87743,6.69476,6.87288,64343.05446697601,0
+GOOD.US,D,20100726,000000,6.85695,6.87743,6.69075,6.84993,127841.78114632056,0
+GOOD.US,D,20100727,000000,6.85695,6.85695,6.68659,6.7063,91654.94757771914,0
+GOOD.US,D,20100728,000000,6.7244,6.77982,6.55736,6.69986,43667.57776709758,0
+GOOD.US,D,20100729,000000,6.77643,6.83441,6.68214,6.77982,25271.786093851664,0
+GOOD.US,D,20100730,000000,6.75909,6.83441,6.75453,6.77243,87936.73908289155,0
+GOOD.US,D,20100802,000000,6.84993,6.84993,6.68214,6.76781,72044.37930000183,0
+GOOD.US,D,20100803,000000,6.70212,6.84141,6.68214,6.76184,107787.9407800826,0
+GOOD.US,D,20100804,000000,6.82039,6.82039,6.72052,6.75909,72909.8152823352,0
+GOOD.US,D,20100805,000000,6.72724,6.8544,6.64263,6.69986,100892.94898424935,0
+GOOD.US,D,20100806,000000,6.61817,6.77643,6.60255,6.76184,97765.76994077527,0
+GOOD.US,D,20100809,000000,6.82484,6.85695,6.73115,6.81165,86062.33139432574,0
+GOOD.US,D,20100810,000000,6.81165,6.81165,6.63847,6.72052,120176.34024426223,0
+GOOD.US,D,20100811,000000,6.80228,6.81508,6.66281,6.66641,136260.78459882678,0
+GOOD.US,D,20100812,000000,6.66641,6.75909,6.62985,6.64766,71496.62164777174,0
+GOOD.US,D,20100813,000000,6.63847,6.7063,6.55736,6.55736,62001.10026600367,0
+GOOD.US,D,20100816,000000,6.55736,6.80749,6.55736,6.78438,72333.56156726941,0
+GOOD.US,D,20100817,000000,6.80749,6.81508,6.63847,6.7154,150413.82913917524,0
+GOOD.US,D,20100818,000000,6.75453,6.79868,6.64263,6.7063,98770.52000806897,0
+GOOD.US,D,20100819,000000,6.66281,6.66281,6.44574,6.47749,118002.19619107686,0
+GOOD.US,D,20100820,000000,6.47067,6.47067,6.30769,6.3761,93618.00968398509,0
+GOOD.US,D,20100823,000000,6.4357,6.51813,6.26117,6.26922,80100.32180384015,0
+GOOD.US,D,20100824,000000,6.25643,6.47749,6.22867,6.39524,59668.64475264356,0
+GOOD.US,D,20100825,000000,6.36842,6.59743,6.36842,6.58948,92497.16454588926,0
+GOOD.US,D,20100826,000000,6.59317,6.75909,6.58948,6.72052,135365.79714393208,0
+GOOD.US,D,20100827,000000,6.75909,6.78438,6.66641,6.76184,67651.76398479613,0
+GOOD.US,D,20100830,000000,6.79471,6.79868,6.61489,6.66281,90520.38211307435,0
+GOOD.US,D,20100831,000000,6.70054,6.76184,6.65362,6.70433,70417.99289905762,0
+GOOD.US,D,20100901,000000,6.76447,6.76447,6.69476,6.76184,154480.3228463941,0
+GOOD.US,D,20100902,000000,6.77982,6.78939,6.72052,6.76781,70433.82404507599,0
+GOOD.US,D,20100903,000000,6.79868,6.80228,6.74696,6.78438,89073.41536700373,0
+GOOD.US,D,20100907,000000,6.77982,6.77982,6.73444,6.73444,60115.08307036024,0
+GOOD.US,D,20100908,000000,6.73115,6.82039,6.71113,6.75102,48034.86324867569,0
+GOOD.US,D,20100909,000000,6.81165,6.81165,6.72724,6.73927,29567.30371348073,0
+GOOD.US,D,20100910,000000,6.73444,6.81165,6.73115,6.75453,67743.58463170232,0
+GOOD.US,D,20100913,000000,6.82039,6.82039,6.72052,6.77643,131678.19553140053,0
+GOOD.US,D,20100914,000000,6.75909,6.77643,6.73927,6.76184,54501.35869227599,0
+GOOD.US,D,20100915,000000,6.75909,6.81508,6.74353,6.80749,34976.278603060746,0
+GOOD.US,D,20100916,000000,6.80749,6.81508,6.72052,6.74696,47576.81542388041,0
+GOOD.US,D,20100917,000000,6.82484,6.82484,6.73444,6.73444,119089.26821765947,0
+GOOD.US,D,20100920,000000,6.72052,6.79868,6.68214,6.76184,93706.6641016872,0
+GOOD.US,D,20100921,000000,6.75909,6.83847,6.7244,6.72724,66903.47848299856,0
+GOOD.US,D,20100922,000000,6.72724,6.82892,6.7244,6.74353,48689.21728409767,0
+GOOD.US,D,20100923,000000,6.72724,6.73927,6.55736,6.59743,72080.26323097837,0
+GOOD.US,D,20100924,000000,6.66281,6.81165,6.66281,6.78939,41280.2409475415,0
+GOOD.US,D,20100927,000000,6.79868,6.80749,6.66074,6.7154,43060.71716972973,0
+GOOD.US,D,20100928,000000,6.74696,6.83167,6.72052,6.78939,94041.22898753954,0
+GOOD.US,D,20100929,000000,6.75453,6.82039,6.69986,6.79868,76953.0899754049,0
+GOOD.US,D,20100930,000000,6.82237,6.85582,6.81042,6.82673,91394.26137328324,0
+GOOD.US,D,20101001,000000,6.83847,6.83847,6.75909,6.82039,30842.238672821564,0
+GOOD.US,D,20101004,000000,6.77643,6.90622,6.76447,6.82484,72296.62222656122,0
+GOOD.US,D,20101005,000000,6.91069,7.06287,6.8544,7.0458,84274.46730399465,0
+GOOD.US,D,20101006,000000,7.00666,7.15352,6.92566,7.12264,92258.6419458819,0
+GOOD.US,D,20101007,000000,7.14888,7.17751,6.90622,7.0458,74938.31279214605,0
+GOOD.US,D,20101008,000000,7.13533,7.33536,7.12689,7.2966,96005.34650354217,0
+GOOD.US,D,20101011,000000,7.33536,7.43132,7.23074,7.27215,83070.24479687017,0
+GOOD.US,D,20101012,000000,7.23927,7.43132,7.19702,7.3197,75011.1360638308,0
+GOOD.US,D,20101013,000000,7.35563,7.5058,7.3197,7.4443,70305.0640574616,0
+GOOD.US,D,20101014,000000,7.41257,7.44214,7.22725,7.31052,83416.41918980313,0
+GOOD.US,D,20101015,000000,7.4443,7.51983,7.32767,7.46999,68460.20784146313,0
+GOOD.US,D,20101018,000000,7.50107,7.75413,7.39305,7.71502,98167.88104963988,0
+GOOD.US,D,20101019,000000,7.67578,7.67578,7.32209,7.45142,84274.46730399465,0
+GOOD.US,D,20101020,000000,7.50107,7.67578,7.40859,7.56759,74940.42361161443,0
+GOOD.US,D,20101021,000000,7.61761,7.69814,7.23464,7.36057,59320.359540241225,0
+GOOD.US,D,20101022,000000,7.5294,7.5294,7.28371,7.46999,51486.05308066122,0
+GOOD.US,D,20101025,000000,7.51622,7.5492,7.39949,7.43729,62556.24578637862,0
+GOOD.US,D,20101026,000000,7.42176,7.5492,7.37693,7.49803,77797.41776304842,0
+GOOD.US,D,20101027,000000,7.49803,7.53177,7.45617,7.50107,25382.604115979313,0
+GOOD.US,D,20101028,000000,7.5546,7.6594,7.47075,7.57233,62158.35631645378,0
+GOOD.US,D,20101029,000000,7.63049,7.72088,7.39305,7.42725,70486.59453180358,0
+GOOD.US,D,20101101,000000,7.56759,7.61516,7.35563,7.43729,102335.69409139226,0
+GOOD.US,D,20101102,000000,7.47075,7.47075,7.18481,7.45617,186990.10889981996,0
+GOOD.US,D,20101103,000000,7.43132,7.50107,7.39305,7.45617,58263.89439595463,0
+GOOD.US,D,20101104,000000,7.45142,7.5851,7.36616,7.57233,130686.1103809302,0
+GOOD.US,D,20101105,000000,7.52474,7.61516,7.45759,7.53177,91952.57312286024,0
+GOOD.US,D,20101108,000000,7.60169,7.663,7.45759,7.46733,68667.06814943576,0
+GOOD.US,D,20101109,000000,7.51622,7.51983,7.3197,7.35241,65763.6359696823,0
+GOOD.US,D,20101110,000000,7.38462,7.5546,7.33913,7.54447,84680.80005179704,0
+GOOD.US,D,20101111,000000,7.44214,7.56256,7.36378,7.3689,80138.31655428406,0
+GOOD.US,D,20101112,000000,7.34776,7.45142,7.34776,7.36057,38845.410689929275,0
+GOOD.US,D,20101115,000000,7.41257,7.45617,7.3689,7.40859,40071.79680147826,0
+GOOD.US,D,20101116,000000,7.40859,7.51983,7.22725,7.3197,103128.30680204289,0
+GOOD.US,D,20101117,000000,7.2966,7.34776,7.19702,7.23074,37991.58421467652,0
+GOOD.US,D,20101118,000000,7.33061,7.43132,7.15352,7.33061,45227.47335476723,0
+GOOD.US,D,20101119,000000,7.36057,7.36057,7.19321,7.31442,57413.23414990596,0
+GOOD.US,D,20101122,000000,7.28371,7.37998,7.17751,7.37355,44652.27504943413,0
+GOOD.US,D,20101123,000000,7.35563,7.37355,7.21616,7.32209,48953.06971773565,0
+GOOD.US,D,20101124,000000,7.34776,7.45759,7.27878,7.45759,67270.76107062335,0
+GOOD.US,D,20101126,000000,7.45142,7.47075,7.39305,7.43729,33369.94498707166,0
+GOOD.US,D,20101129,000000,7.42176,7.45617,7.39305,7.4443,34713.481579157466,0
+GOOD.US,D,20101130,000000,7.4031,7.43807,7.25614,7.35505,219265.5939921601,0
+GOOD.US,D,20101201,000000,7.45617,7.45617,7.33536,7.38908,68236.46097773945,0
+GOOD.US,D,20101202,000000,7.36057,7.4249,7.27661,7.38908,45222.19630609377,0
+GOOD.US,D,20101203,000000,7.37693,7.39949,7.24241,7.39949,44619.557347662674,0
+GOOD.US,D,20101206,000000,7.36057,7.45759,7.35563,7.44858,53987.37415154903,0
+GOOD.US,D,20101207,000000,7.47692,7.50107,7.35563,7.46335,114533.0643935955,0
+GOOD.US,D,20101208,000000,7.44214,7.5058,7.37355,7.43132,31601.07827196102,0
+GOOD.US,D,20101209,000000,7.46999,7.52474,7.41816,7.52474,63044.90049347698,0
+GOOD.US,D,20101210,000000,7.53726,7.5403,7.36378,7.41257,133627.53731112552,0
+GOOD.US,D,20101213,000000,7.42176,7.45617,7.37693,7.39949,56423.25981889595,0
+GOOD.US,D,20101214,000000,7.44858,7.48164,7.37355,7.39305,44424.30654677068,0
+GOOD.US,D,20101215,000000,7.45142,7.45142,7.36057,7.4443,51037.50394347717,0
+GOOD.US,D,20101216,000000,7.43976,7.49803,7.42251,7.49254,67144.11190247632,0
+GOOD.US,D,20101217,000000,7.49415,7.49415,7.35563,7.41816,88479.2196864502,0
+GOOD.US,D,20101220,000000,7.41409,7.49415,7.35563,7.45759,53292.91454621376,0
+GOOD.US,D,20101221,000000,7.45142,7.49803,7.39305,7.44858,71061.79283713466,0
+GOOD.US,D,20101222,000000,7.48838,7.48838,7.39305,7.44214,58377.878647286365,0
+GOOD.US,D,20101223,000000,7.43729,7.47692,7.36378,7.45759,26147.776173530954,0
+GOOD.US,D,20101227,000000,7.43729,7.49803,7.41409,7.45759,37669.68424563749,0
+GOOD.US,D,20101228,000000,7.45142,7.46999,7.37355,7.43132,57404.79087202842,0
+GOOD.US,D,20101229,000000,7.42251,7.4502,7.40557,7.43434,24931.94415932789,0
+GOOD.US,D,20101230,000000,7.39447,7.48164,7.39447,7.43434,35915.59326681053,0
+GOOD.US,D,20101231,000000,7.4322,7.48468,7.41086,7.48468,46969.95482651155,0
+GOOD.US,D,20110103,000000,7.48838,7.636,7.46733,7.5403,68388.43997951609,0
+GOOD.US,D,20110104,000000,7.5546,7.61222,7.51983,7.51983,95223.28789023947,0
+GOOD.US,D,20110105,000000,7.5492,7.61761,7.51983,7.5492,38407.41565009013,0
+GOOD.US,D,20110106,000000,7.51622,7.51622,7.28836,7.44214,93950.46375036903,0
+GOOD.US,D,20110107,000000,7.44214,7.50997,7.42176,7.49415,62063.369440342496,0
+GOOD.US,D,20110110,000000,7.5492,7.663,7.47692,7.51983,124530.960809023,0
+GOOD.US,D,20110111,000000,7.51983,7.5546,7.36616,7.5546,55807.95594365156,0
+GOOD.US,D,20110112,000000,7.5546,7.6862,7.47075,7.63912,102370.52261262806,0
+GOOD.US,D,20110113,000000,7.6862,7.6862,7.5294,7.5851,47535.65444423141,0
+GOOD.US,D,20110114,000000,7.62709,7.75765,7.62167,7.7458,90432.7831051059,0
+GOOD.US,D,20110118,000000,7.76807,7.76807,7.71502,7.7458,39648.577497921804,0
+GOOD.US,D,20110119,000000,7.63912,7.7495,7.57233,7.57535,72926.70183808928,0
+GOOD.US,D,20110120,000000,7.5546,7.5546,7.4031,7.4031,36718.76007480708,0
+GOOD.US,D,20110121,000000,7.50107,7.61222,7.41816,7.42176,47194.75709997194,0
+GOOD.US,D,20110124,000000,7.61222,7.67201,7.5546,7.5851,76999.52800372534,0
+GOOD.US,D,20110125,000000,7.59393,7.59393,7.43729,7.5492,57711.91510478276,0
+GOOD.US,D,20110126,000000,7.58739,7.71502,7.52474,7.57535,75726.7038638559,0
+GOOD.US,D,20110127,000000,7.59931,7.73765,7.51622,7.65341,52292.38611785783,0
+GOOD.US,D,20110128,000000,7.22203,7.48164,7.16225,7.18481,542327.569148324,0
+GOOD.US,D,20110131,000000,7.24164,7.35505,7.20516,7.31052,104035.95917374786,0
+GOOD.US,D,20110201,000000,7.35563,7.41409,7.33536,7.37998,101940.97085066949,0
+GOOD.US,D,20110202,000000,7.26134,7.41409,7.26134,7.2966,77087.12701169276,0
+GOOD.US,D,20110203,000000,7.31052,7.37693,7.2966,7.33536,41615.86124312751,0
+GOOD.US,D,20110204,000000,7.33536,7.33536,7.25547,7.26666,48148.84750000642,0
+GOOD.US,D,20110207,000000,7.2966,7.37693,7.27661,7.35241,95533.5783521979,0
+GOOD.US,D,20110208,000000,7.32209,7.37693,7.2586,7.32209,47259.13709378015,0
+GOOD.US,D,20110209,000000,7.26134,7.39305,7.22725,7.33061,201125.21147466957,0
+GOOD.US,D,20110210,000000,7.25936,7.35363,7.25936,7.33298,62596.3513562909,0
+GOOD.US,D,20110211,000000,7.32209,7.38908,7.32209,7.36616,58007.42983045951,0
+GOOD.US,D,20110214,000000,7.38462,7.44858,7.37355,7.37355,108325.14433496374,0
+GOOD.US,D,20110215,000000,7.37693,7.4443,7.34776,7.39305,49360.45787527373,0
+GOOD.US,D,20110216,000000,7.36616,7.42176,7.29289,7.3197,76823.2745780568,0
+GOOD.US,D,20110218,000000,7.39305,7.41409,7.36378,7.37998,34435.90881896949,0
+GOOD.US,D,20110222,000000,7.34284,7.41257,7.29916,7.3197,73396.35916996517,0
+GOOD.US,D,20110223,000000,7.35241,7.41257,7.29916,7.3197,75272.87767799737,0
+GOOD.US,D,20110224,000000,7.33913,7.39949,7.27215,7.35563,82578.42386056876,0
+GOOD.US,D,20110225,000000,7.36302,7.41011,7.3361,7.41011,114841.24403609963,0
+GOOD.US,D,20110228,000000,7.44697,7.44697,7.29916,7.29916,285550.60237072024,0
+GOOD.US,D,20110301,000000,7.35798,7.43577,7.25547,7.30066,82696.62975083824,0
+GOOD.US,D,20110302,000000,7.27661,7.38215,7.27309,7.3361,32724.03422952622,0
+GOOD.US,D,20110303,000000,7.38215,7.42251,7.33298,7.41493,92321.96652995443,0
+GOOD.US,D,20110304,000000,7.37135,7.4064,7.31696,7.34511,39381.55883508277,0
+GOOD.US,D,20110307,000000,7.39949,7.4031,7.23464,7.23464,90714.57750423165,0
+GOOD.US,D,20110308,000000,7.24334,7.43434,7.24334,7.43434,46375.75914595902,0
+GOOD.US,D,20110309,000000,7.32379,7.44602,7.32379,7.41324,79547.2871029366,0
+GOOD.US,D,20110310,000000,7.32379,7.38215,7.27661,7.28049,65299.255686479875,0
+GOOD.US,D,20110311,000000,7.28978,7.36302,7.27661,7.3038,39495.54308641248,0
+GOOD.US,D,20110314,000000,7.27661,7.35363,7.03224,7.20896,123452.33206030383,0
+GOOD.US,D,20110315,000000,7.09839,7.17751,7.0493,7.11334,105423.82297468271,0
+GOOD.US,D,20110316,000000,7.15352,7.17751,7.06589,7.11808,69646.48838309983,0
+GOOD.US,D,20110317,000000,7.14188,7.20423,6.97037,7.00069,86984.75950232445,0
+GOOD.US,D,20110318,000000,7.02438,7.19389,6.9915,7.10966,132216.45449602342,0
+GOOD.US,D,20110321,000000,7.14888,7.39608,7.14471,7.39608,66198.4647803194,0
+GOOD.US,D,20110322,000000,7.38594,7.39608,7.3038,7.37541,44087.63084145097,0
+GOOD.US,D,20110323,000000,7.33298,7.39154,7.2622,7.3038,53689.74860640592,0
+GOOD.US,D,20110324,000000,7.31213,7.44602,7.31213,7.42887,32645.933909169016,0
+GOOD.US,D,20110325,000000,7.39769,7.4443,7.28457,7.28978,47121.93382828719,0
+GOOD.US,D,20110328,000000,7.33298,7.37135,7.24334,7.24619,66635.40441042282,0
+GOOD.US,D,20110329,000000,7.0708,7.28978,7.00978,7.2622,131295.08179776644,0
+GOOD.US,D,20110330,000000,7.30066,7.32834,7.23548,7.28457,47079.717438906526,0
+GOOD.US,D,20110331,000000,7.30589,7.32294,7.20516,7.30314,104070.78769499373,0
+GOOD.US,D,20110401,000000,7.3038,7.401,7.23464,7.28457,85738.32060581933,0
+GOOD.US,D,20110404,000000,7.27661,7.29367,7.21359,7.24619,61498.72523235733,0
+GOOD.US,D,20110405,000000,7.24334,7.31364,7.22203,7.29832,46616.39256543677,0
+GOOD.US,D,20110406,000000,7.25141,7.40036,7.25141,7.37541,54382.0973922708,0
+GOOD.US,D,20110407,000000,7.33298,7.36302,7.16792,7.23464,70759.9456530528,0
+GOOD.US,D,20110408,000000,7.28457,7.28978,7.18481,7.20516,49165.207074379716,0
+GOOD.US,D,20110411,000000,7.22847,7.28049,7.15352,7.19009,62596.3513562909,0
+GOOD.US,D,20110412,000000,7.18206,7.25614,7.17654,7.18481,45972.5926273597,0
+GOOD.US,D,20110413,000000,7.25936,7.25936,7.11734,7.15665,34736.700593317684,0
+GOOD.US,D,20110414,000000,7.12264,7.21284,7.09091,7.20033,110039.12974388142,0
+GOOD.US,D,20110415,000000,7.27661,7.35798,7.19321,7.33298,76923.53850283854,0
+GOOD.US,D,20110418,000000,7.28049,7.32464,7.23927,7.29754,55175.765512654114,0
+GOOD.US,D,20110419,000000,7.33298,7.351,7.22487,7.29367,51559.93176208066,0
+GOOD.US,D,20110420,000000,7.33298,7.351,7.25141,7.351,58016.92851807074,0
+GOOD.US,D,20110421,000000,7.37222,7.39219,7.30806,7.35798,35931.424412828914,0
+GOOD.US,D,20110425,000000,7.3038,7.41324,7.28049,7.37609,47657.02656370498,0
+GOOD.US,D,20110426,000000,7.41324,7.47075,7.31213,7.3869,50354.653845219495,0
+GOOD.US,D,20110427,000000,7.36776,7.41324,7.32048,7.32464,33120.86828971637,0
+GOOD.US,D,20110428,000000,7.32048,7.36302,7.29367,7.36302,48307.1589601892,0
+GOOD.US,D,20110429,000000,7.33298,7.39154,7.29508,7.35165,67115.61583964364,0
+GOOD.US,D,20110502,000000,7.32464,7.37836,7.30066,7.31696,59181.0454552799,0
+GOOD.US,D,20110503,000000,7.36057,7.40934,7.28532,7.32113,59755.188350877295,0
+GOOD.US,D,20110504,000000,7.34682,7.41409,7.30152,7.37609,54155.18429934204,0
+GOOD.US,D,20110505,000000,7.37771,7.47075,7.34682,7.35241,61222.20788190505,0
+GOOD.US,D,20110506,000000,7.42641,7.45617,7.37998,7.43807,76180.53004971342,0
+GOOD.US,D,20110509,000000,7.42101,7.4626,7.39769,7.42101,35320.342176524304,0
+GOOD.US,D,20110510,000000,7.44942,7.53868,7.42176,7.53868,42694.489991840645,0
+GOOD.US,D,20110511,000000,7.52049,7.54663,7.45672,7.45672,74591.08298947841,0
+GOOD.US,D,20110512,000000,7.45617,7.55318,7.45617,7.54845,64365.21807140154,0
+GOOD.US,D,20110513,000000,7.54845,7.82882,7.49983,7.49983,49128.26773367251,0
+GOOD.US,D,20110516,000000,7.46014,7.54845,7.45617,7.45617,58675.50419243048,0
+GOOD.US,D,20110517,000000,7.47075,7.51897,7.45617,7.48695,50931.96297002097,0
+GOOD.US,D,20110518,000000,7.5221,7.60169,7.46733,7.60169,52289.21988865476,0
+GOOD.US,D,20110519,000000,7.60502,7.60502,7.53091,7.57952,75267.60062932593,0
+GOOD.US,D,20110520,000000,7.53726,7.59789,7.53242,7.53242,16328.244003255455,0
+GOOD.US,D,20110523,000000,7.48695,7.57081,7.47075,7.47075,43537.76236974748,0
+GOOD.US,D,20110524,000000,7.48297,7.57535,7.47843,7.55791,108279.76171638102,0
+GOOD.US,D,20110525,000000,7.53091,7.59051,7.53091,7.57081,87948.34858996916,0
+GOOD.US,D,20110526,000000,7.60169,7.76371,7.57952,7.7495,114549.95094936267,0
+GOOD.US,D,20110527,000000,7.7495,7.7495,7.62167,7.70886,62248.06614388958,0
+GOOD.US,D,20110531,000000,7.76456,7.82882,7.73045,7.78446,187061.87676177503,0
+GOOD.US,D,20110601,000000,7.82882,7.82882,7.47843,7.47843,122408.53183284061,0
+GOOD.US,D,20110602,000000,7.47843,7.61761,7.47332,7.51897,65310.86519356049,0
+GOOD.US,D,20110603,000000,7.45672,7.59999,7.45455,7.48838,58250.17406940564,0
+GOOD.US,D,20110606,000000,7.47843,7.5349,7.37609,7.38841,73158.8919796905,0
+GOOD.US,D,20110607,000000,7.40557,7.62633,7.39087,7.5145,90041.22609358722,0
+GOOD.US,D,20110608,000000,7.49803,7.60738,7.45455,7.48838,80007.44574719826,0
+GOOD.US,D,20110609,000000,7.49803,7.69493,7.48468,7.48468,80863.38304192341,0
+GOOD.US,D,20110610,000000,7.09394,7.15219,7.00069,7.09023,898850.2545287381,0
+GOOD.US,D,20110613,000000,7.13855,7.19702,7.11173,7.12841,141433.34770786882,0
+GOOD.US,D,20110614,000000,7.13855,7.17654,7.08473,7.09023,146380.05313370875,0
+GOOD.US,D,20110615,000000,7.07979,7.1613,6.89239,6.9628,194220.72099123115,0
+GOOD.US,D,20110616,000000,6.9899,7.07336,6.96089,6.99984,133593.76419961132,0
+GOOD.US,D,20110617,000000,7.0366,7.13306,6.89799,7.09394,249172.73964017365,0
+GOOD.US,D,20110620,000000,7.10568,7.14974,7.09023,7.11648,141153.66412822052,0
+GOOD.US,D,20110621,000000,7.17163,7.17163,7.11334,7.14188,162871.88564581642,0
+GOOD.US,D,20110622,000000,7.11334,7.19321,7.10065,7.12841,114483.46013607601,0
+GOOD.US,D,20110623,000000,7.06199,7.14707,7.05933,7.09023,76676.57262495262,0
+GOOD.US,D,20110624,000000,7.13306,7.19321,6.92175,6.92566,1050207.6199706662,0
+GOOD.US,D,20110627,000000,6.92566,7.18481,6.92566,7.14707,103350.99825603992,0
+GOOD.US,D,20110628,000000,7.14974,7.18481,7.0458,7.08473,76068.65661785108,0
+GOOD.US,D,20110629,000000,7.07979,7.1613,7.0708,7.10568,63592.658145709065,0
+GOOD.US,D,20110630,000000,7.14804,7.14804,7.01708,7.0819,125414.33875682905,0
+GOOD.US,D,20110701,000000,7.09687,7.19009,7.02789,7.11648,90169.98608120263,0
+GOOD.US,D,20110705,000000,7.11648,7.20952,7.11648,7.1686,74255.46269389038,0
+GOOD.US,D,20110706,000000,7.20592,7.21426,7.1395,7.17751,76752.56212584044,0
+GOOD.US,D,20110707,000000,7.27148,7.27148,7.18543,7.19445,107136.75297386873,0
+GOOD.US,D,20110708,000000,7.22327,7.22327,7.1395,7.19778,71092.39971943776,0
+GOOD.US,D,20110711,000000,7.15058,7.22327,7.15058,7.1826,134152.0759491863,0
+GOOD.US,D,20110712,000000,7.16225,7.21426,7.14804,7.14804,69259.15301052091,0
+GOOD.US,D,20110713,000000,7.19445,7.21426,7.15058,7.21426,97269.72736553608,0
+GOOD.US,D,20110714,000000,7.23206,7.25471,7.17751,7.19445,91995.84492197863,0
+GOOD.US,D,20110715,000000,7.19009,7.25471,7.18543,7.2371,90454.94670953245,0
+GOOD.US,D,20110718,000000,7.22648,7.27584,7.21426,7.25689,85698.21503590402,0
+GOOD.US,D,20110719,000000,7.32048,7.32048,7.25775,7.3038,105259.17905609882,0
+GOOD.US,D,20110720,000000,7.27584,7.30001,7.22648,7.27148,75734.09173199876,0
+GOOD.US,D,20110721,000000,7.3038,7.34588,7.26579,7.32048,110766.30705098715,0
+GOOD.US,D,20110722,000000,7.34588,7.34588,7.24838,7.27148,42299.76675111787,0
+GOOD.US,D,20110725,000000,7.24089,7.32379,7.22327,7.23206,100497.17033379592,0
+GOOD.US,D,20110726,000000,7.26343,7.28124,7.23464,7.25141,99019.59670542226,0
+GOOD.US,D,20110727,000000,7.26012,7.29289,7.1826,7.1826,96754.68741507443,0
+GOOD.US,D,20110728,000000,7.14888,7.29148,7.14888,7.22401,80524.59651713031,0
+GOOD.US,D,20110729,000000,7.24004,7.3038,7.13448,7.15136,381071.5158060978,0
+GOOD.US,D,20110801,000000,7.25689,7.27584,7.11648,7.1826,127328.85201530818,0
+GOOD.US,D,20110802,000000,7.15881,7.2119,7.00752,7.00752,103587.41003656884,0
+GOOD.US,D,20110803,000000,7.01368,7.09687,6.89647,7.02789,149392.19251613755,0
+GOOD.US,D,20110804,000000,7.05279,7.12927,6.89411,6.89411,121187.422769953,0
+GOOD.US,D,20110805,000000,6.99616,7.01235,6.58341,6.88918,150924.6474507042,0
+GOOD.US,D,20110808,000000,6.62673,6.77405,6.53765,6.54457,284199.6779104846,0
+GOOD.US,D,20110809,000000,6.66897,6.84417,6.21408,6.72943,232981.69890240816,0
+GOOD.US,D,20110810,000000,6.59317,6.7029,6.2643,6.34416,225361.6406189527,0
+GOOD.US,D,20110811,000000,6.39524,6.72517,6.36691,6.61146,189111.4824662606,0
+GOOD.US,D,20110812,000000,6.5711,6.76781,6.50685,6.69986,105504.03411452139,0
+GOOD.US,D,20110815,000000,7.05279,7.05279,6.87743,7.03054,125176.87156656846,0
+GOOD.US,D,20110816,000000,6.95255,6.99292,6.82617,6.903,100561.55032760312,0
+GOOD.US,D,20110817,000000,6.94411,7.04854,6.9139,6.99616,61736.192422631,0
+GOOD.US,D,20110818,000000,6.81669,6.87743,6.60255,6.62673,149163.16860373036,0
+GOOD.US,D,20110819,000000,6.62673,6.64207,6.43304,6.45057,126145.7377028816,0
+GOOD.US,D,20110822,000000,6.58341,6.58341,6.38397,6.43978,72378.94418585718,0
+GOOD.US,D,20110823,000000,6.48204,6.71189,6.32579,6.61943,142932.0295309414,0
+GOOD.US,D,20110824,000000,6.60794,6.78438,6.49681,6.75776,66497.14573519617,0
+GOOD.US,D,20110825,000000,6.76184,6.81307,6.5333,6.56002,59852.286046454945,0
+GOOD.US,D,20110826,000000,6.62673,6.69476,6.44707,6.64207,37520.87147306593,0
+GOOD.US,D,20110829,000000,6.64207,6.9139,6.63725,6.82172,79589.50349231627,0
+GOOD.US,D,20110830,000000,6.77178,6.88918,6.64528,6.83053,50516.131534608365,0
+GOOD.US,D,20110831,000000,6.8793,6.91324,6.76409,6.85773,84004.28241194952,0
+GOOD.US,D,20110901,000000,6.8367,6.96422,6.67845,6.69075,59755.188350877295,0
+GOOD.US,D,20110902,000000,6.6305,6.71407,6.3997,6.45218,70391.60765569433,0
+GOOD.US,D,20110906,000000,6.31991,6.52628,6.31991,6.50685,85296.1039270414,0
+GOOD.US,D,20110907,000000,6.56864,6.88918,6.49379,6.85582,115154.70072725206,0
+GOOD.US,D,20110908,000000,6.79718,6.83924,6.48679,6.52628,57676.03117381126,0
+GOOD.US,D,20110909,000000,6.48204,6.57631,6.2533,6.36558,99586.35173287881,0
+GOOD.US,D,20110912,000000,6.29946,6.6165,6.2715,6.50685,76682.90508335977,0
+GOOD.US,D,20110913,000000,6.54134,6.73444,6.54134,6.71492,57376.29480919675,0
+GOOD.US,D,20110914,000000,6.58417,6.73444,6.46622,6.66281,77215.88699930918,0
+GOOD.US,D,20110915,000000,6.71967,6.77006,6.59469,6.75179,56442.257194118414,0
+GOOD.US,D,20110916,000000,6.79243,6.84275,6.65656,6.75179,134390.59854919874,0
+GOOD.US,D,20110919,000000,6.68423,6.83508,6.68034,6.7552,68933.0314025441,0
+GOOD.US,D,20110920,000000,6.7821,6.83924,6.54874,6.58994,105561.02624016258,0
+GOOD.US,D,20110921,000000,6.58417,6.83167,6.53026,6.54457,87733.04500412202,0
+GOOD.US,D,20110922,000000,6.34588,6.63333,6.26676,6.34588,147741.53169129137,0
+GOOD.US,D,20110923,000000,6.33328,6.54134,6.33328,6.50183,81556.78723752199,0
+GOOD.US,D,20110926,000000,6.52628,6.58417,6.29661,6.55669,69754.1401760234,0
+GOOD.US,D,20110927,000000,6.6377,6.93105,6.58085,6.68034,158586.9221235373,0
+GOOD.US,D,20110928,000000,6.68423,6.77812,6.34588,6.36313,137682.42151128588,0
+GOOD.US,D,20110929,000000,6.50183,6.70896,6.48679,6.68423,48566.78975488941,0
+GOOD.US,D,20110930,000000,6.64528,6.73444,6.53575,6.54742,113353.11631037401,0
+GOOD.US,D,20111003,000000,6.47671,6.56721,5.94139,6.01728,164935.2116768842,0
+GOOD.US,D,20111004,000000,6.02677,6.63725,5.82153,6.50411,226280.90249773624,0
+GOOD.US,D,20111005,000000,6.45218,6.45218,6.10512,6.38871,123599.03401340904,0
+GOOD.US,D,20111006,000000,6.37525,6.53652,6.21085,6.33887,152323.06534898595,0
+GOOD.US,D,20111007,000000,6.34352,6.34352,5.97285,6.09887,128846.53121360118,0
+GOOD.US,D,20111010,000000,6.22034,6.49178,6.17079,6.48204,104603.7696109381,0
+GOOD.US,D,20111011,000000,6.46772,6.70762,6.4139,6.69163,92512.99569190865,0
+GOOD.US,D,20111012,000000,6.72337,6.903,6.69163,6.85582,96119.33075487491,0
+GOOD.US,D,20111013,000000,6.80096,6.92346,6.73444,6.88918,63539.88765898247,0
+GOOD.US,D,20111014,000000,6.93664,7.14188,6.89873,7.11563,115615.91478125143,0
+GOOD.US,D,20111017,000000,7.07336,7.07545,6.76249,6.78723,142614.35120083205,0
+GOOD.US,D,20111018,000000,6.83924,7.11951,6.82039,7.11563,96387.40482745065,0
+GOOD.US,D,20111019,000000,7.08265,7.19009,6.85582,6.85582,122754.70622575544,0
+GOOD.US,D,20111020,000000,6.85773,6.903,6.69618,6.80096,76169.9759523675,0
+GOOD.US,D,20111021,000000,6.93664,7.08861,6.81906,7.06057,76473.93395591878,0
+GOOD.US,D,20111024,000000,7.06815,7.28124,7.02789,7.11951,108140.44763140759,0
+GOOD.US,D,20111025,000000,7.12197,7.12197,6.88804,6.88804,113416.44089445558,0
+GOOD.US,D,20111026,000000,7.01841,7.13306,6.95255,7.11334,82960.48218447722,0
+GOOD.US,D,20111027,000000,7.19445,7.4717,7.13855,7.45084,214798.0445857882,0
+GOOD.US,D,20111028,000000,7.36689,7.46999,7.27584,7.32606,83258.10772961934,0
+GOOD.US,D,20111031,000000,7.18802,7.36302,7.0708,7.08132,81948.34424904067,0
+GOOD.US,D,20111101,000000,6.95796,7.05195,6.83847,6.8793,165221.22771493264,0
+GOOD.US,D,20111102,000000,6.9935,7.05062,6.9139,7.03224,87987.39875014877,0
+GOOD.US,D,20111103,000000,7.06057,7.24164,6.94338,7.21359,105520.92067025835,0
+GOOD.US,D,20111104,000000,7.12349,7.21616,7.09536,7.15058,69579.99756982425,0
+GOOD.US,D,20111107,000000,7.09687,7.23625,6.97569,7.15136,73060.73887437714,0
+GOOD.US,D,20111108,000000,7.2119,7.4502,7.14888,7.41257,90957.32174317879,0
+GOOD.US,D,20111109,000000,7.23625,7.33913,6.91069,6.93664,118276.60272207686,0
+GOOD.US,D,20111110,000000,7.06541,7.16063,6.9915,7.10653,44046.46986180299,0
+GOOD.US,D,20111111,000000,7.14414,7.37609,7.14414,7.30806,100086.61594705476,0
+GOOD.US,D,20111114,000000,7.22847,7.34284,7.18705,7.23625,85841.75075980513,0
+GOOD.US,D,20111115,000000,7.1992,7.36689,7.07916,7.31309,106069.73373222815,0
+GOOD.US,D,20111116,000000,7.23206,7.2966,7.12197,7.15136,59564.15918892306,0
+GOOD.US,D,20111117,000000,7.17408,7.24004,7.02002,7.03869,68507.70127951827,0
+GOOD.US,D,20111118,000000,7.05575,7.15352,7.02844,7.0331,118313.54206278606,0
+GOOD.US,D,20111121,000000,7.00145,7.02844,6.83167,6.85773,107891.37093407847,0
+GOOD.US,D,20111122,000000,6.84692,6.98858,6.80465,6.81422,72497.15007612466,0
+GOOD.US,D,20111123,000000,6.79944,6.92346,6.55669,6.58085,76165.75431342973,0
+GOOD.US,D,20111125,000000,6.59545,6.72337,6.46906,6.46906,54046.47709668378,0
+GOOD.US,D,20111128,000000,6.73257,6.78533,6.64832,6.76184,71241.21249201031,0
+GOOD.US,D,20111129,000000,6.75832,7.01538,6.65723,6.66849,57162.04663308329,0
+GOOD.US,D,20111130,000000,6.97491,7.25471,6.89873,7.24838,168995.37292570298,0
+GOOD.US,D,20111201,000000,7.21616,7.27148,7.1395,7.14888,80780.00567289174,0
+GOOD.US,D,20111202,000000,7.18867,7.24164,7.12264,7.22648,24703.975656663428,0
+GOOD.US,D,20111205,000000,7.33536,7.33536,7.17408,7.27148,69471.29036716599,0
+GOOD.US,D,20111206,000000,7.26078,7.29508,7.11951,7.28457,75430.13372844747,0
+GOOD.US,D,20111207,000000,7.33212,7.37355,7.19626,7.30314,113966.30936614699,0
+GOOD.US,D,20111208,000000,7.30512,7.30512,7.12349,7.12349,68747.27928926233,0
+GOOD.US,D,20111209,000000,7.18054,7.41324,7.12264,7.38073,89256.00125107943,0
+GOOD.US,D,20111212,000000,7.31052,7.38594,7.19321,7.24999,82576.31304110037,0
+GOOD.US,D,20111213,000000,7.32294,7.3361,7.19321,7.21359,50005.313223083474,0
+GOOD.US,D,20111214,000000,7.23303,7.41324,7.1307,7.41324,81646.4970649588,0
+GOOD.US,D,20111215,000000,7.29916,7.47075,7.14888,7.36954,87228.55915100628,0
+GOOD.US,D,20111216,000000,7.43807,7.46078,7.29148,7.30589,169141.01946907648,0
+GOOD.US,D,20111219,000000,7.37355,7.45617,7.22327,7.24164,79079.7405905291,0
+GOOD.US,D,20111220,000000,7.38073,7.51245,7.24999,7.44942,152400.11025959943,0
+GOOD.US,D,20111221,000000,7.39154,7.48164,7.37355,7.48164,35783.667049993055,0
+GOOD.US,D,20111222,000000,7.47605,7.51245,7.35505,7.46078,80250.1899861454,0
+GOOD.US,D,20111223,000000,7.32209,7.41086,7.26741,7.37355,69160.99990520757,0
+GOOD.US,D,20111227,000000,7.36954,7.50732,7.34682,7.48468,56273.3916365897,0
+GOOD.US,D,20111228,000000,7.47605,7.47605,7.28532,7.30314,52059.140566522925,0
+GOOD.US,D,20111229,000000,7.31052,7.4249,7.2622,7.39154,68704.00749014395,0
+GOOD.US,D,20111230,000000,7.44602,7.51245,7.32834,7.49492,60850.703655341495,0
+GOOD.US,D,20120103,000000,7.53177,7.61355,7.41732,7.56425,115562.08888479519,0
+GOOD.US,D,20120104,000000,7.48164,7.57394,7.44942,7.50259,63896.61614925933,0
+GOOD.US,D,20120105,000000,7.59857,7.61943,7.47605,7.56425,53967.3213665939,0
+GOOD.US,D,20120106,000000,7.53242,7.62167,7.51539,7.5294,68279.73277685582,0
+GOOD.US,D,20120109,000000,7.59318,7.60993,7.51245,7.58349,112308.26067316902,0
+GOOD.US,D,20120110,000000,7.5851,7.62167,7.52391,7.62167,120562.62020709134,0
+GOOD.US,D,20120111,000000,7.55148,7.64481,7.53784,7.6408,54143.57479226344,0
+GOOD.US,D,20120112,000000,7.59127,7.65172,7.55148,7.60813,61805.849465112675,0
+GOOD.US,D,20120113,000000,7.54663,7.62167,7.51983,7.53242,77883.96136128016,0
+GOOD.US,D,20120117,000000,7.5475,7.66233,7.54201,7.62709,92993.20712113149,0
+GOOD.US,D,20120118,000000,7.636,7.68913,7.61134,7.68913,139291.92135647603,0
+GOOD.US,D,20120119,000000,7.72337,7.74277,7.65598,7.72809,65138.83340682871,0
+GOOD.US,D,20120120,000000,7.7097,7.82304,7.679,7.7097,84004.28241194952,0
+GOOD.US,D,20120123,000000,7.74277,7.74277,7.64394,7.66698,66059.15069535805,0
+GOOD.US,D,20120124,000000,7.66698,7.74277,7.636,7.73765,83762.59358273607,0
+GOOD.US,D,20120125,000000,7.6502,7.78201,7.6502,7.75045,57490.279060527464,0
+GOOD.US,D,20120126,000000,7.77233,7.79014,7.71823,7.77233,84548.87383497856,0
+GOOD.US,D,20120127,000000,7.76371,7.79431,7.74513,7.78446,59096.612676516546,0
+GOOD.US,D,20120130,000000,7.77782,7.82711,7.67039,7.82046,89049.14094310883,0
+GOOD.US,D,20120131,000000,7.82304,7.90404,7.74107,7.79014,87823.81024129351,0
+GOOD.US,D,20120201,000000,7.82046,7.92214,7.77233,7.91456,134756.82572709586,0
+GOOD.US,D,20120202,000000,7.91456,7.9551,7.86329,7.92516,47079.717438906526,0
+GOOD.US,D,20120203,000000,7.99595,8.09117,7.92052,8.05459,140482.42353704447,0
+GOOD.US,D,20120206,000000,7.97908,8.13417,7.81621,7.86006,117001.66776273299,0
+GOOD.US,D,20120207,000000,7.82133,7.92052,7.74885,7.84786,86490.82774655365,0
+GOOD.US,D,20120208,000000,7.86075,7.99595,7.78853,7.88829,137728.85953960032,0
+GOOD.US,D,20120209,000000,7.9282,7.96676,7.82882,7.93654,33254.90532600625,0
+GOOD.US,D,20120210,000000,7.86585,7.97007,7.86585,7.90471,44840.13798218529,0
+GOOD.US,D,20120213,000000,7.94155,7.95832,7.70042,7.87108,206046.58706688895,0
+GOOD.US,D,20120214,000000,7.80901,7.85278,7.76371,7.83714,69214.82580166885,0
+GOOD.US,D,20120215,000000,7.858,7.858,7.75226,7.80323,72615.35596639718,0
+GOOD.US,D,20120216,000000,7.84368,7.92432,7.8179,7.92432,54830.64652945687,0
+GOOD.US,D,20120217,000000,7.82133,7.9174,7.82133,7.84786,109479.76258455463,0
+GOOD.US,D,20120221,000000,7.91286,7.92432,7.83714,7.84142,112477.12623069975,0
+GOOD.US,D,20120222,000000,7.84142,7.91286,7.82473,7.86075,108904.56427924265,0
+GOOD.US,D,20120223,000000,7.87552,7.9734,7.85278,7.95832,64762.052131592696,0
+GOOD.US,D,20120224,000000,7.96676,8.00278,7.9282,7.97007,76695.57000017609,0
+GOOD.US,D,20120227,000000,7.90792,7.97727,7.83714,7.9282,31750.94645426828,0
+GOOD.US,D,20120228,000000,7.9282,7.99595,7.92432,7.9282,47350.95774068433,0
+GOOD.US,D,20120229,000000,7.99178,7.99679,7.737,7.737,140212.23864499127,0
+GOOD.US,D,20120301,000000,7.73358,7.80323,7.63694,7.63694,99730.9428665116,0
+GOOD.US,D,20120302,000000,7.62167,7.65844,7.46733,7.47075,110890.84539967687,0
+GOOD.US,D,20120305,000000,7.44942,7.5475,7.44214,7.50325,122517.23903550491,0
+GOOD.US,D,20120306,000000,7.43976,7.51804,7.34417,7.401,139930.44424584944,0
+GOOD.US,D,20120307,000000,7.41324,7.41324,7.32606,7.37998,71074.45775394999,0
+GOOD.US,D,20120308,000000,7.41883,7.45084,7.31828,7.3689,85888.18878812557,0
+GOOD.US,D,20120309,000000,7.34368,7.53868,7.2746,7.4502,165380.59458486823,0
+GOOD.US,D,20120312,000000,7.49738,7.62415,7.43807,7.60502,74421.16202221502,0
+GOOD.US,D,20120313,000000,7.68289,7.82304,7.53006,7.82046,118068.68700435344,0
+GOOD.US,D,20120314,000000,7.82882,7.83458,7.6161,7.68289,61353.07868898985,0
+GOOD.US,D,20120315,000000,7.69085,7.737,7.55318,7.64169,68448.5983343825,0
+GOOD.US,D,20120316,000000,7.65341,7.67265,7.58276,7.58587,96453.89564072824,0
+GOOD.US,D,20120319,000000,7.61276,7.78769,7.59318,7.737,75043.85376559924,0
+GOOD.US,D,20120320,000000,7.70365,7.79735,7.68289,7.737,35519.81461635508,0
+GOOD.US,D,20120321,000000,7.76988,7.79735,7.71738,7.7495,40614.2774050369,0
+GOOD.US,D,20120322,000000,7.74192,7.7495,7.59318,7.66952,34078.12491895593,0
+GOOD.US,D,20120323,000000,7.63362,7.79735,7.56759,7.78201,60370.49222612168,0
+GOOD.US,D,20120326,000000,7.8074,7.82882,7.737,7.82882,52258.61300635269,0
+GOOD.US,D,20120327,000000,7.8074,7.85638,7.737,7.78769,71779.47145662917,0
+GOOD.US,D,20120328,000000,7.80152,7.80152,7.55318,7.59318,92693.47075651697,0
+GOOD.US,D,20120329,000000,7.56759,7.62889,7.50419,7.59318,46064.41327426691,0
+GOOD.US,D,20120330,000000,7.67816,7.67816,7.48213,7.50419,76038.04973554901,0
+GOOD.US,D,20120402,000000,7.50041,7.58975,7.50041,7.57233,96775.79560976426,0
+GOOD.US,D,20120403,000000,7.60244,7.62167,7.4876,7.49803,52966.792938236955,0
+GOOD.US,D,20120404,000000,7.45672,7.50504,7.41571,7.44214,111088.2070200433,0
+GOOD.US,D,20120405,000000,7.41571,7.47692,7.41324,7.44214,32299.759516236074,0
+GOOD.US,D,20120409,000000,7.36776,7.51622,7.36528,7.39087,69974.72081054602,0
+GOOD.US,D,20120410,000000,7.39703,7.41409,7.28306,7.30066,130310.38451541781,0
+GOOD.US,D,20120411,000000,7.38073,7.44763,7.35363,7.39703,85642.27831997334,0
+GOOD.US,D,20120412,000000,7.42176,7.50183,7.38594,7.40782,130913.02347386398,0
+GOOD.US,D,20120413,000000,7.39154,7.44366,7.35023,7.35798,79516.68022063152,0
+GOOD.US,D,20120416,000000,7.37771,7.43976,7.36528,7.41409,74431.71611956094,0
+GOOD.US,D,20120417,000000,7.48695,7.69738,7.37609,7.5546,171863.9765842216,0
+GOOD.US,D,20120418,000000,7.5403,7.5403,7.38073,7.38073,40040.13450944251,0
+GOOD.US,D,20120419,000000,7.41409,7.45084,7.33536,7.37771,52680.77690017446,0
+GOOD.US,D,20120420,000000,7.49803,7.62709,7.41172,7.50675,81924.06982514677,0
+GOOD.US,D,20120423,000000,7.43362,7.52125,7.41172,7.43362,57226.42662689049,0
+GOOD.US,D,20120424,000000,7.43362,7.56503,7.43362,7.56503,86717.7408394834,0
+GOOD.US,D,20120425,000000,7.59931,7.59931,7.45084,7.49348,95575.79474157856,0
+GOOD.US,D,20120426,000000,7.45759,7.60244,7.45759,7.54531,115646.52166356055,0
+GOOD.US,D,20120427,000000,7.5546,7.61684,7.52694,7.53868,56729.328641914595,0
+GOOD.US,D,20120430,000000,7.57535,7.59545,7.42176,7.46412,195082.99074436346,0
+GOOD.US,D,20120501,000000,7.64008,7.64008,7.44602,7.44602,113813.27495465176,0
+GOOD.US,D,20120502,000000,7.44366,7.59545,7.44366,7.52863,62144.63598990277,0
+GOOD.US,D,20120503,000000,7.50504,7.54369,7.46175,7.48695,48626.94810975885,0
+GOOD.US,D,20120504,000000,7.5145,7.61438,7.44942,7.44942,127036.5035188496,0
+GOOD.US,D,20120507,000000,7.44763,7.5366,7.41883,7.47075,54743.04752148844,0
+GOOD.US,D,20120508,000000,7.43132,7.53868,7.41571,7.52694,30866.513096712453,0
+GOOD.US,D,20120509,000000,7.46999,7.53868,7.45359,7.48695,43676.02104497412,0
+GOOD.US,D,20120510,000000,7.53868,7.62167,7.42794,7.51983,55082.88945601423,0
+GOOD.US,D,20120511,000000,7.45672,7.51754,7.42101,7.45359,107680.28898717009,0
+GOOD.US,D,20120514,000000,7.45672,7.4717,7.3615,7.3615,85563.12258988246,0
+GOOD.US,D,20120515,000000,7.37913,7.5546,7.3615,7.37913,129676.08326496102,0
+GOOD.US,D,20120516,000000,7.38377,7.45672,7.34216,7.35563,74045.4361567147,0
+GOOD.US,D,20120517,000000,7.37609,7.43729,7.34682,7.37222,87178.95489348176,0
+GOOD.US,D,20120518,000000,7.34216,7.36689,7.20896,7.23377,104770.52434898536,0
+GOOD.US,D,20120521,000000,7.28457,7.28457,7.10814,7.2531,96518.27563453444,0
+GOOD.US,D,20120522,000000,7.24334,7.27963,7.1126,7.17011,67620.10169276138,0
+GOOD.US,D,20120523,000000,7.14272,7.15352,6.9915,7.14272,90484.4981820988,0
+GOOD.US,D,20120524,000000,7.17476,7.22327,7.04182,7.14272,74078.15385848515,0
+GOOD.US,D,20120525,000000,7.17011,7.28978,7.10814,7.12841,53319.29978957907,0
+GOOD.US,D,20120529,000000,7.16396,7.21862,7.0366,7.09023,80606.91847642527,0
+GOOD.US,D,20120530,000000,7.06057,7.06057,6.99822,6.99822,78877.10192149524,0
+GOOD.US,D,20120531,000000,7.04182,7.13306,6.88386,7.00752,121894.5472921066,0
+GOOD.US,D,20120601,000000,6.903,7.0458,6.903,6.97947,76737.78638955775,0
+GOOD.US,D,20120604,000000,7.0366,7.08473,7.00315,7.05422,96652.31267082332,0
+GOOD.US,D,20120605,000000,7.0331,7.20516,7.00752,7.04787,146058.1531646828,0
+GOOD.US,D,20120606,000000,7.15352,7.18481,7.02287,7.04105,130602.7330118965,0
+GOOD.US,D,20120607,000000,7.12264,7.19778,7.0458,7.07336,147745.7533302382,0
+GOOD.US,D,20120608,000000,7.07916,7.19389,7.07916,7.17569,112648.10260768374,0
+GOOD.US,D,20120611,000000,7.21492,7.24004,7.0023,7.0023,80969.9794251123,0
+GOOD.US,D,20120612,000000,7.0366,7.23132,7.0023,7.22023,61541.997031473686,0
+GOOD.US,D,20120613,000000,7.23132,7.3038,7.10814,7.18054,82887.65891279449,0
+GOOD.US,D,20120614,000000,7.16469,7.34368,7.10189,7.32967,47861.77605220822,0
+GOOD.US,D,20120615,000000,7.26741,7.39219,7.24457,7.3689,143081.89771324157,0
+GOOD.US,D,20120618,000000,7.37771,7.41949,7.26741,7.3038,131421.73096589936,0
+GOOD.US,D,20120619,000000,7.29916,7.46876,7.29916,7.36528,88442.280345742,0
+GOOD.US,D,20120620,000000,7.39769,7.43504,7.31755,7.3689,57135.66138971899,0
+GOOD.US,D,20120621,000000,7.38594,7.38594,7.26741,7.34368,55133.54912327344,0
+GOOD.US,D,20120622,000000,7.36302,7.58739,7.29583,7.31213,612333.9522509098,0
+GOOD.US,D,20120625,000000,7.31213,7.43504,7.3075,7.35798,120028.58288143543,0
+GOOD.US,D,20120626,000000,7.50807,7.50807,7.29916,7.37355,66365.2195183777,0
+GOOD.US,D,20120627,000000,7.40168,7.53006,7.29583,7.48164,76013.7753116551,0
+GOOD.US,D,20120628,000000,7.39219,7.44858,7.29216,7.36528,103550.47069585962,0
+GOOD.US,D,20120629,000000,7.53006,7.53006,7.38594,7.42794,114210.10901482782,0
+GOOD.US,D,20120702,000000,7.37771,7.46876,7.36528,7.46014,85660.22028546213,0
+GOOD.US,D,20120703,000000,7.46014,7.55791,7.46014,7.53868,49239.08575579915,0
+GOOD.US,D,20120705,000000,7.53403,7.53868,7.39769,7.49983,45742.51330522586,0
+GOOD.US,D,20120706,000000,7.42794,7.50419,7.41172,7.46933,71254.9328185593,0
+GOOD.US,D,20120709,000000,7.48544,7.53868,7.3689,7.50807,94277.64076808053,0
+GOOD.US,D,20120710,000000,7.54369,7.61761,7.48544,7.54369,87116.68571914395,0
+GOOD.US,D,20120711,000000,7.57478,7.59931,7.44118,7.53006,137448.12055021027,0
+GOOD.US,D,20120712,000000,7.51387,7.62245,7.36528,7.54369,165740.48930434513,0
+GOOD.US,D,20120713,000000,7.58739,7.67664,7.49567,7.67664,99667.61828243808,0
+GOOD.US,D,20120716,000000,7.66442,7.6916,7.61134,7.62245,57411.12333043758,0
+GOOD.US,D,20120717,000000,7.67201,7.91114,7.64008,7.75045,84957.3174022493,0
+GOOD.US,D,20120718,000000,7.76136,7.86075,7.69948,7.74513,59913.49981106008,0
+GOOD.US,D,20120719,000000,7.73358,7.80653,7.69948,7.71425,85111.40722349432,0
+GOOD.US,D,20120720,000000,7.72885,7.83221,7.72004,7.76136,48500.298941611814,0
+GOOD.US,D,20120723,000000,7.7495,7.79014,7.64717,7.64717,61478.67244740218,0
+GOOD.US,D,20120724,000000,7.6916,7.72885,7.59127,7.70365,55248.58878433987,0
+GOOD.US,D,20120725,000000,7.76553,7.81707,7.67816,7.74022,58527.74682959261,0
+GOOD.US,D,20120726,000000,7.80653,7.80653,7.67362,7.76136,56434.869325976564,0
+GOOD.US,D,20120727,000000,7.7495,7.83221,7.72885,7.81707,51489.2193098643,0
+GOOD.US,D,20120730,000000,7.82882,7.858,7.76807,7.83221,39426.941453666506,0
+GOOD.US,D,20120731,000000,7.88319,7.88319,7.73358,7.76553,120279.77039823796,0
+GOOD.US,D,20120801,000000,7.82304,7.858,7.6916,7.6916,104395.85389323483,0
+GOOD.US,D,20120802,000000,7.69948,7.81185,7.63278,7.72004,89034.36520682614,0
+GOOD.US,D,20120803,000000,7.81707,7.86075,7.69493,7.76553,53833.28433030502,0
+GOOD.US,D,20120806,000000,7.81707,7.86585,7.72961,7.77233,137035.4553439987,0
+GOOD.US,D,20120807,000000,7.80152,7.84368,7.63752,7.73358,224093.03811799886,0
+GOOD.US,D,20120808,000000,7.69948,7.78683,7.6161,7.66442,200592.22955873527,0
+GOOD.US,D,20120809,000000,7.63278,7.84066,7.63278,7.81707,56071.80837729055,0
+GOOD.US,D,20120810,000000,7.82882,7.90148,7.79014,7.87704,67924.05969631264,0
+GOOD.US,D,20120813,000000,7.90556,7.95,7.78105,7.94498,62544.63627929901,0
+GOOD.US,D,20120814,000000,7.93578,7.94498,7.87181,7.91456,34974.16778359237,0
+GOOD.US,D,20120815,000000,7.858,7.96676,7.82882,7.88319,87112.46408020619,0
+GOOD.US,D,20120816,000000,7.90148,7.96924,7.82304,7.96924,48445.41763541584,0
+GOOD.US,D,20120817,000000,7.99102,7.99679,7.82882,7.99102,71299.26002740936,0
+GOOD.US,D,20120820,000000,8.00599,8.00599,7.85448,7.86329,59848.06440751719,0
+GOOD.US,D,20120821,000000,7.9282,7.95909,7.83221,7.85448,66607.96375732485,0
+GOOD.US,D,20120822,000000,7.89893,7.99405,7.79186,7.82473,80120.3745887973,0
+GOOD.US,D,20120823,000000,7.83791,7.83791,7.72088,7.78201,43902.93413790288,0
+GOOD.US,D,20120824,000000,7.76136,8.06046,7.7495,7.97094,121228.58374959897,0
+GOOD.US,D,20120827,000000,7.97094,8.06568,7.91645,7.99774,57486.0574215907,0
+GOOD.US,D,20120828,000000,8.03812,8.05224,7.96325,8.0019,61095.55871375902,0
+GOOD.US,D,20120829,000000,8.0019,8.08937,7.97491,8.08937,33636.96364991371,0
+GOOD.US,D,20120830,000000,8.04958,8.09525,7.96676,8.01869,34596.33109862166,0
+GOOD.US,D,20120831,000000,8.08074,8.09847,8.05224,8.08937,55697.13792152392,0
+GOOD.US,D,20120904,000000,8.1411,8.20978,8.05224,8.17816,109196.91277572137,0
+GOOD.US,D,20120905,000000,8.22638,8.26512,8.07837,8.09847,177283.50557113945,0
+GOOD.US,D,20120906,000000,8.20978,8.25404,8.09847,8.12765,159235.99911029788,0
+GOOD.US,D,20120907,000000,8.1411,8.23168,8.09847,8.22021,62093.97632264456,0
+GOOD.US,D,20120910,000000,8.24788,8.25404,8.13495,8.22638,74690.29150452545,0
+GOOD.US,D,20120911,000000,8.22903,8.37163,8.19701,8.3687,118915.12561145026,0
+GOOD.US,D,20120912,000000,8.38839,8.50153,8.38386,8.48202,178768.46706764997,0
+GOOD.US,D,20120913,000000,8.50608,8.80691,8.47084,8.59486,172609.09585679593,0
+GOOD.US,D,20120914,000000,8.66961,8.74447,8.50608,8.52237,165154.73690168624,0
+GOOD.US,D,20120917,000000,8.51754,8.53394,8.46893,8.52512,74242.79777707507,0
+GOOD.US,D,20120918,000000,8.52512,8.64754,8.46893,8.56842,71269.70855484299,0
+GOOD.US,D,20120919,000000,8.55648,8.63031,8.46893,8.53394,65344.63830506663,0
+GOOD.US,D,20120920,000000,8.48459,8.6175,8.33638,8.46893,73233.82607084462,0
+GOOD.US,D,20120921,000000,8.59666,8.69425,8.50059,8.63305,165468.19359282858,0
+GOOD.US,D,20120924,000000,8.63305,8.71794,8.56842,8.66592,98458.11872664116,0
+GOOD.US,D,20120925,000000,8.67142,8.67142,8.37058,8.37343,124964.73420991834,0
+GOOD.US,D,20120926,000000,8.31365,8.49444,8.24875,8.39893,117352.0637946047,0
+GOOD.US,D,20120927,000000,8.3487,8.48459,8.23661,8.35573,112688.2081776081,0
+GOOD.US,D,20120928,000000,8.30162,8.39893,8.27025,8.31365,104432.79323394406,0
+GOOD.US,D,20121001,000000,8.29223,8.49973,8.27963,8.37779,149265.54334799453,0
+GOOD.US,D,20121002,000000,8.37343,8.62196,8.37343,8.45483,126468.69308166941,0
+GOOD.US,D,20121003,000000,8.48911,8.56672,8.44147,8.48459,61147.273790750914,0
+GOOD.US,D,20121004,000000,8.51754,8.55648,8.39011,8.48911,53655.975494900784,0
+GOOD.US,D,20121005,000000,8.48459,8.58558,8.42461,8.50153,59967.325707522374,0
+GOOD.US,D,20121008,000000,8.54312,8.56672,8.47406,8.51754,49209.53428323178,0
+GOOD.US,D,20121009,000000,8.54312,8.54312,8.41939,8.42194,60845.42660666903,0
+GOOD.US,D,20121010,000000,8.42374,8.49444,8.39011,8.42374,35797.387376543054,0
+GOOD.US,D,20121011,000000,8.49973,8.60642,8.41939,8.43804,40777.86591389314,0
+GOOD.US,D,20121012,000000,8.39361,8.57496,8.39361,8.45483,95901.91634955436,0
+GOOD.US,D,20121015,000000,8.45909,8.55014,8.42735,8.55014,66400.04803961854,0
+GOOD.US,D,20121016,000000,8.59666,8.59666,8.52144,8.55014,55436.45171708902,0
+GOOD.US,D,20121017,000000,8.54748,8.59202,8.52512,8.56672,84242.80501195889,0
+GOOD.US,D,20121018,000000,8.59022,8.60454,8.48031,8.51044,66766.27521750661,0
+GOOD.US,D,20121019,000000,8.51583,8.51583,8.27395,8.3671,125663.41545419843,0
+GOOD.US,D,20121022,000000,8.39181,8.41474,8.30937,8.3866,63384.74242800176,0
+GOOD.US,D,20121023,000000,8.35751,8.45576,8.32852,8.37058,35772.05754291345,0
+GOOD.US,D,20121024,000000,8.3795,8.46182,8.30608,8.37058,45730.903798147265,0
+GOOD.US,D,20121025,000000,8.42896,8.42896,8.24875,8.31725,46332.487346842645,0
+GOOD.US,D,20121026,000000,8.30608,8.3417,8.24875,8.30608,41857.550072340964,0
+GOOD.US,D,20121031,000000,8.37058,8.44318,8.2961,8.44318,50722.99184257997,0
+GOOD.US,D,20121101,000000,8.41474,8.50513,8.39181,8.50513,114095.06935377348,0
+GOOD.US,D,20121102,000000,8.47084,8.54037,8.36367,8.44318,79053.3553471658,0
+GOOD.US,D,20121105,000000,8.43881,8.53754,8.39181,8.51044,99281.33831959285,0
+GOOD.US,D,20121106,000000,8.55014,8.55014,8.41474,8.47568,64900.31080681934,0
+GOOD.US,D,20121107,000000,8.42896,8.43615,8.25585,8.25585,78528.8167090909,0
+GOOD.US,D,20121108,000000,8.24875,8.31989,8.23661,8.23661,80412.72308526695,0
+GOOD.US,D,20121109,000000,8.24875,8.2961,8.24276,8.26664,69050.18188307891,0
+GOOD.US,D,20121112,000000,8.30608,8.31365,8.24875,8.28862,31940.920206489835,0
+GOOD.US,D,20121113,000000,8.28313,8.33733,8.26664,8.27395,56258.61590030602,0
+GOOD.US,D,20121114,000000,8.26181,8.29223,7.90716,7.94316,171282.4458204894,0
+GOOD.US,D,20121115,000000,7.93578,8.00599,7.78769,7.79829,84298.74172788956,0
+GOOD.US,D,20121116,000000,7.76136,8.01953,7.61845,7.77859,500557.6180839636,0
+GOOD.US,D,20121119,000000,7.94592,8.0834,7.71244,8.03877,94920.38529642188,0
+GOOD.US,D,20121120,000000,8.0019,8.05716,7.82417,8.02941,51508.21668508575,0
+GOOD.US,D,20121121,000000,8.07062,8.13248,7.45617,8.12491,53067.056863019694,0
+GOOD.US,D,20121123,000000,8.16355,8.20978,8.0673,8.17048,27741.44487270574,0
+GOOD.US,D,20121126,000000,8.1376,8.28959,8.08662,8.27025,119216.97279554422,0
+GOOD.US,D,20121127,000000,8.19624,8.30937,8.12586,8.17048,53550.43452144559,0
+GOOD.US,D,20121128,000000,8.16782,8.18345,8.03376,8.10775,49270.74804783491,0
+GOOD.US,D,20121129,000000,8.21776,8.22903,8.06217,8.11959,65704.53302454857,0
+GOOD.US,D,20121130,000000,8.19624,8.19624,8.07602,8.09117,73126.17427792006,0
+GOOD.US,D,20121203,000000,8.1538,8.29696,8.10699,8.28959,47941.9871920348,0
+GOOD.US,D,20121204,000000,8.30937,8.30937,8.12491,8.20978,46563.622078710185,0
+GOOD.US,D,20121205,000000,8.20978,8.29696,8.12908,8.27395,44499.24063792581,0
+GOOD.US,D,20121206,000000,8.26664,8.30937,8.17048,8.26181,52502.41265503553,0
+GOOD.US,D,20121207,000000,8.26181,8.28862,8.14366,8.20978,41461.771421883495,0
+GOOD.US,D,20121210,000000,8.23661,8.27025,8.1593,8.22638,34227.993101262175,0
+GOOD.US,D,20121211,000000,8.28959,8.39986,8.14944,8.32585,128726.21450386834,0
+GOOD.US,D,20121212,000000,8.33818,8.38746,8.19624,8.20136,78164.70035067221,0
+GOOD.US,D,20121213,000000,8.24276,8.24276,8.11723,8.1376,58290.279639318935,0
+GOOD.US,D,20121214,000000,8.11382,8.32585,8.10092,8.30608,64423.26560680059,0
+GOOD.US,D,20121217,000000,8.27204,8.36092,8.19794,8.28685,79539.89923479274,0
+GOOD.US,D,20121218,000000,8.2118,8.36613,8.20905,8.2693,108429.62989869129,0
+GOOD.US,D,20121219,000000,8.25139,8.36965,8.21859,8.23756,82826.44514819035,0
+GOOD.US,D,20121220,000000,8.25851,8.36186,8.2118,8.34786,68976.30320166048,0
+GOOD.US,D,20121221,000000,8.31279,8.31905,8.14025,8.20827,274647.1644030612,0
+GOOD.US,D,20121224,000000,8.14527,8.29782,8.14527,8.15682,45433.278253004144,0
+GOOD.US,D,20121226,000000,8.1883,8.31725,8.0834,8.19359,67529.33645558987,0
+GOOD.US,D,20121227,000000,8.16782,8.31365,8.16782,8.22288,36288.15290310979,0
+GOOD.US,D,20121228,000000,8.1883,8.29128,8.16782,8.22733,61281.31082703979,0
+GOOD.US,D,20121231,000000,8.26512,8.34425,8.14944,8.34425,90103.49526792603,0
+GOOD.US,D,20130102,000000,8.51138,8.55554,8.36186,8.42099,147528.33892489952,0
+GOOD.US,D,20130103,000000,8.37779,8.47568,8.37779,8.42099,50175.23419034687,0
+GOOD.US,D,20130104,000000,8.46712,8.53309,8.42461,8.47084,62419.04252088767,0
+GOOD.US,D,20130107,000000,8.48732,8.54312,8.48732,8.50153,40908.73672097794,0
+GOOD.US,D,20130108,000000,8.52057,8.58046,8.48115,8.57402,70768.38893092933,0
+GOOD.US,D,20130109,000000,8.57402,8.66687,8.53849,8.62196,58111.915394179,0
+GOOD.US,D,20130110,000000,8.62196,8.73718,8.62196,8.72165,79516.68022063152,0
+GOOD.US,D,20130111,000000,8.7151,8.74902,8.61674,8.69331,64084.4790820115,0
+GOOD.US,D,20130114,000000,8.66328,8.70706,8.60093,8.60642,135079.7811058736,0
+GOOD.US,D,20130115,000000,8.6374,8.69331,8.56199,8.60093,120108.79402125397,0
+GOOD.US,D,20130116,000000,8.60357,8.64935,8.52873,8.59942,72483.42974957768,0
+GOOD.US,D,20130117,000000,8.64563,8.65455,8.54501,8.62471,72787.38775312794,0
+GOOD.US,D,20130118,000000,8.60357,8.72534,8.60357,8.60917,82500.32354021155,0
+GOOD.US,D,20130122,000000,8.62471,8.72534,8.55186,8.6914,74491.87447442836,0
+GOOD.US,D,20130123,000000,8.66505,8.74902,8.63826,8.66782,46435.91750082745,0
+GOOD.US,D,20130124,000000,8.74447,8.74447,8.66505,8.6806,68397.93866712431,0
+GOOD.US,D,20130125,000000,8.73443,8.73443,8.59942,8.6322,99295.05864614184,0
+GOOD.US,D,20130128,000000,8.63655,8.74096,8.62015,8.69425,132782.15411376036,0
+GOOD.US,D,20130129,000000,8.71417,8.8088,8.59296,8.79327,50692.384960276904,0
+GOOD.US,D,20130130,000000,8.82169,8.82169,8.62567,8.64563,87030.1421209102,0
+GOOD.US,D,20130131,000000,8.70428,8.80235,8.6374,8.66782,110032.7972854914,0
+GOOD.US,D,20130201,000000,8.73443,8.82169,8.70971,8.77839,72645.96284869823,0
+GOOD.US,D,20130204,000000,8.77204,8.82169,8.74096,8.79051,56603.73488350326,0
+GOOD.US,D,20130205,000000,8.82169,8.82169,8.7601,8.80235,96018.01142035647,0
+GOOD.US,D,20130206,000000,8.79327,8.87428,8.73443,8.87428,49552.542446960644,0
+GOOD.US,D,20130207,000000,8.89938,8.89938,8.78294,8.83836,55970.48904277212,0
+GOOD.US,D,20130208,000000,8.83836,8.92317,8.8088,8.92317,56228.009018002944,0
+GOOD.US,D,20130211,000000,8.78294,8.94467,8.78294,8.94467,41551.48124932031,0
+GOOD.US,D,20130212,000000,8.9372,9.03914,8.8611,8.90345,80863.38304192341,0
+GOOD.US,D,20130213,000000,8.84576,8.97528,8.84576,8.93253,61640.15013678805,0
+GOOD.US,D,20130214,000000,8.91093,9.02021,8.89655,8.92686,59804.792608400814,0
+GOOD.US,D,20130215,000000,8.92686,9.02872,8.89009,8.96684,93990.56932028233,0
+GOOD.US,D,20130219,000000,9.00125,9.09789,8.92127,9.06473,99776.32548509735,0
+GOOD.US,D,20130220,000000,9.07704,9.10452,8.94657,8.94657,113132.53567586045,0
+GOOD.US,D,20130221,000000,8.95133,8.95133,8.7802,8.79051,112356.80952094679,0
+GOOD.US,D,20130222,000000,8.89009,8.97908,8.79592,8.95133,81872.35474815387,0
+GOOD.US,D,20130225,000000,9.05998,9.05998,8.82074,8.82265,96355.74253541288,0
+GOOD.US,D,20130226,000000,8.79051,8.92127,8.7802,8.86206,69719.31165478558,0
+GOOD.US,D,20130227,000000,8.91663,9.0562,8.86575,8.91663,105729.89179770337,0
+GOOD.US,D,20130228,000000,8.93253,8.96684,8.87048,8.93624,76813.77589044457,0
+GOOD.US,D,20130301,000000,8.85466,8.96211,8.84121,8.89655,126287.16260730827,0
+GOOD.US,D,20130304,000000,8.93253,9.00125,8.84121,8.99603,144947.86212392282,0
+GOOD.US,D,20130305,000000,9.0562,9.09315,8.95548,8.97055,93333.04905565627,0
+GOOD.US,D,20130306,000000,8.96684,9.02872,8.91663,9.02872,77049.13226124884,0
+GOOD.US,D,20130307,000000,9.00125,9.01829,8.89009,8.92686,107552.58440927528,0
+GOOD.US,D,20130308,000000,8.99603,9.19264,8.93253,9.15946,165670.8322618735,0
+GOOD.US,D,20130311,000000,9.16421,9.19642,9.05145,9.13106,50835.920684175,0
+GOOD.US,D,20130312,000000,9.08842,9.14051,8.95548,9.03157,83079.74348448141,0
+GOOD.US,D,20130313,000000,8.93066,9.02588,8.89845,8.95832,89566.29171303987,0
+GOOD.US,D,20130314,000000,8.97718,9.01545,8.95265,9.01545,43038.55356530622,0
+GOOD.US,D,20130315,000000,9.01545,9.19927,8.94751,9.1718,142063.4273193989,0
+GOOD.US,D,20130318,000000,9.12252,9.24284,8.93066,9.11305,108900.34264029584,0
+GOOD.US,D,20130319,000000,9.04862,9.16705,9.01545,9.0306,68307.1734299528,0
+GOOD.US,D,20130320,000000,9.07137,9.07704,8.99794,9.06662,42388.421168821,0
+GOOD.US,D,20130321,000000,9.01545,9.13959,9.01545,9.0581,48493.96648320466,0
+GOOD.US,D,20130322,000000,9.11684,9.22391,9.03441,9.15475,61539.88621200531,0
+GOOD.US,D,20130325,000000,9.20496,9.22959,9.06282,9.10736,41446.995685598806,0
+GOOD.US,D,20130326,000000,9.1339,9.25802,9.05336,9.25139,55815.343811794424,0
+GOOD.US,D,20130327,000000,9.22391,9.26085,9.04388,9.12537,98827.51213373533,0
+GOOD.US,D,20130328,000000,9.1718,9.23907,9.12537,9.23907,168770.57065225265,0
+GOOD.US,D,20130401,000000,9.21823,9.38878,9.21823,9.32719,202006.47860303242,0
+GOOD.US,D,20130402,000000,9.38404,9.40297,9.30255,9.38878,76725.12147274245,0
+GOOD.US,D,20130403,000000,9.43426,9.47688,9.27791,9.28929,55559.934656031975,0
+GOOD.US,D,20130404,000000,9.25802,9.43426,9.09126,9.41057,86337.79333504332,0
+GOOD.US,D,20130405,000000,9.27791,9.46647,9.27791,9.41057,48774.70547259672,0
+GOOD.US,D,20130408,000000,9.37646,9.48163,9.26085,9.36508,102399.0186754537,0
+GOOD.US,D,20130409,000000,9.38878,9.45889,9.31677,9.41057,60694.5030146291,0
+GOOD.US,D,20130410,000000,9.39824,9.68721,9.39824,9.56124,71680.26294158112,0
+GOOD.US,D,20130411,000000,9.56124,9.69676,9.51099,9.64173,54839.0898073334,0
+GOOD.US,D,20130412,000000,9.61524,9.86171,9.56974,9.78487,63510.33618641309,0
+GOOD.US,D,20130415,000000,9.74977,9.75843,9.29971,9.32339,139319.36200957,0
+GOOD.US,D,20130416,000000,9.38213,9.58679,9.34518,9.54227,68298.73015207626,0
+GOOD.US,D,20130417,000000,9.52805,9.60477,9.30255,9.47214,98432.78889301255,0
+GOOD.US,D,20130418,000000,9.55075,9.57451,9.31581,9.41057,85474.46817218035,0
+GOOD.US,D,20130419,000000,9.39731,9.55075,9.32339,9.54036,72229.07600354993,0
+GOOD.US,D,20130422,000000,9.50815,9.52143,9.39919,9.50815,42546.73262900378,0
+GOOD.US,D,20130423,000000,9.54321,9.68536,9.24097,9.31865,292639.78955769475,0
+GOOD.US,D,20130424,000000,9.05336,9.10736,8.97718,9.05714,2199630.087447481,0
+GOOD.US,D,20130425,000000,9.03914,9.15946,9.02588,9.1339,284144.79660429666,0
+GOOD.US,D,20130426,000000,9.14432,9.16421,9.07137,9.10262,224865.59804368732,0
+GOOD.US,D,20130429,000000,9.18695,9.18695,9.13106,9.15946,245500.96917366754,0
+GOOD.US,D,20130430,000000,9.15946,9.18695,9.10262,9.13959,233385.92083071597,0
+GOOD.US,D,20130501,000000,9.13959,9.16705,9.02588,9.02588,228722.0652137496,0
+GOOD.US,D,20130502,000000,9.02588,9.18127,9.01071,9.14432,196502.5168373391,0
+GOOD.US,D,20130503,000000,9.18695,9.24,9.07704,9.13959,189704.62273709156,0
+GOOD.US,D,20130506,000000,9.16705,9.26559,9.11684,9.20591,143627.5445460063,0
+GOOD.US,D,20130507,000000,9.21348,9.27507,9.19548,9.26085,199571.6483454091,0
+GOOD.US,D,20130508,000000,9.23055,9.3774,9.21348,9.34046,167685.60944511322,0
+GOOD.US,D,20130509,000000,9.35562,9.3755,9.19548,9.27791,146484.5386974262,0
+GOOD.US,D,20130510,000000,9.27791,9.36603,9.25992,9.32813,95681.33571503576,0
+GOOD.US,D,20130513,000000,9.35562,9.4134,9.31581,9.35562,150870.8215542379,0
+GOOD.US,D,20130514,000000,9.35562,9.6332,9.33477,9.60198,495458.93365632993,0
+GOOD.US,D,20130515,000000,9.6332,9.95252,9.59624,9.90614,525672.1481273541,0
+GOOD.US,D,20130516,000000,9.96196,9.96196,9.86336,9.9089,408560.7177522351,0
+GOOD.US,D,20130517,000000,9.91275,10.0899,9.89203,10.0815,295306.8099569102,0
+GOOD.US,D,20130520,000000,10.0899,10.0899,9.92774,10.0264,139853.39933524607,0
+GOOD.US,D,20130521,000000,10.0444,10.1421,9.96861,10.069,197061.8839966659,0
+GOOD.US,D,20130522,000000,10.0899,10.2445,9.85593,9.91275,194262.9373806088,0
+GOOD.US,D,20130523,000000,9.85015,9.9089,9.65786,9.89755,216207.01658143703,0
+GOOD.US,D,20130524,000000,9.89272,9.89272,9.72896,9.83125,106901.39660305135,0
+GOOD.US,D,20130528,000000,10.0151,10.0624,9.75074,9.81138,199989.59060028908,0
+GOOD.US,D,20130529,000000,9.79532,9.79718,9.56877,9.63414,194963.72944436228,0
+GOOD.US,D,20130530,000000,9.59251,9.73839,9.55647,9.61429,163656.0550786137,0
+GOOD.US,D,20130531,000000,9.6114,9.65413,9.3774,9.38688,453811.41012116557,0
+GOOD.US,D,20130603,000000,9.41247,9.63414,9.36887,9.58776,182547.88932708872,0
+GOOD.US,D,20130604,000000,9.63041,9.64653,9.36887,9.37646,185972.69391569888,0
+GOOD.US,D,20130605,000000,9.34518,9.38497,9.12821,9.25707,137925.165750225,0
+GOOD.US,D,20130606,000000,9.21254,9.43614,9.1898,9.4191,116635.44058483586,0
+GOOD.US,D,20130607,000000,9.52143,9.52143,9.21823,9.27981,114802.193875917,0
+GOOD.US,D,20130610,000000,9.33949,9.50436,9.29496,9.34518,70252.29357073398,0
+GOOD.US,D,20130611,000000,9.22863,9.39919,9.18411,9.31677,86219.58744477482,0
+GOOD.US,D,20130612,000000,9.36887,9.36887,9.14243,9.20876,140212.23864499127,0
+GOOD.US,D,20130613,000000,9.132,9.23813,9.132,9.22296,199602.25522771824,0
+GOOD.US,D,20130614,000000,9.21823,9.36508,9.15285,9.15285,161383.757920121,0
+GOOD.US,D,20130617,000000,9.24665,9.36508,9.13959,9.23716,117479.76837247939,0
+GOOD.US,D,20130618,000000,9.2201,9.38972,9.18695,9.38404,100776.85391345329,0
+GOOD.US,D,20130619,000000,9.06566,9.10169,8.99509,9.01071,1149711.649744078,0
+GOOD.US,D,20130620,000000,8.99509,9.00078,8.70241,8.79422,429802.9494795782,0
+GOOD.US,D,20130621,000000,8.84207,8.91938,8.74193,8.90345,263145.3091159128,0
+GOOD.US,D,20130624,000000,8.86764,8.88725,8.65106,8.71329,325336.38313414005,0
+GOOD.US,D,20130625,000000,8.76825,8.8485,8.65106,8.74447,196032.85950546621,0
+GOOD.US,D,20130626,000000,8.81061,8.84576,8.70875,8.79952,133232.8140703927,0
+GOOD.US,D,20130627,000000,8.8485,8.9353,8.82265,8.93066,163696.16064852796,0
+GOOD.US,D,20130628,000000,8.93066,9.04672,8.89845,9.01355,350495.24038637156,0
+GOOD.US,D,20130701,000000,9.08558,9.08558,8.95453,9.01071,124444.41721078425,0
+GOOD.US,D,20130702,000000,9.02872,9.12252,8.89276,9.08558,232347.3976519413,0
+GOOD.US,D,20130703,000000,9.02304,9.09315,8.94941,9.09315,51804.786820495174,0
+GOOD.US,D,20130705,000000,9.11684,9.12252,8.87334,9.06566,93897.69326364243,0
+GOOD.US,D,20130708,000000,9.07704,9.1339,9.00078,9.11305,121137.81851243351,0
+GOOD.US,D,20130709,000000,9.1339,9.15946,9.00078,9.04672,92801.12254944055,0
+GOOD.US,D,20130710,000000,9.07704,9.13959,8.99034,9.11305,120821.195592076,0
+GOOD.US,D,20130711,000000,9.18695,9.26653,9.10169,9.20591,199126.26543743516,0
+GOOD.US,D,20130712,000000,9.22579,9.25517,9.17273,9.22579,86070.77467220227,0
+GOOD.US,D,20130715,000000,9.25992,9.26653,9.20116,9.21063,153389.0291808848,0
+GOOD.US,D,20130716,000000,9.21063,9.26653,9.21063,9.24665,141980.04995037528,0
+GOOD.US,D,20130717,000000,9.30445,9.32433,9.17464,9.27507,138095.08671747733,0
+GOOD.US,D,20130718,000000,9.27791,9.31865,9.14148,9.31581,86831.72509081513,0
+GOOD.US,D,20130719,000000,9.28075,9.32433,9.26466,9.30445,84753.62332348176,0
+GOOD.US,D,20130722,000000,9.28645,9.31011,9.22391,9.30445,88387.399039544,0
+GOOD.US,D,20130723,000000,9.31011,9.31865,9.26939,9.27791,82410.61371277574,0
+GOOD.US,D,20130724,000000,9.31011,9.31011,9.21254,9.25139,110772.63950939731,0
+GOOD.US,D,20130725,000000,9.23907,9.29592,9.21254,9.24284,99077.6442408243,0
+GOOD.US,D,20130726,000000,9.21254,9.26939,9.16044,9.1898,90249.14181129452,0
+GOOD.US,D,20130729,000000,9.1462,9.29025,9.1462,9.20307,107021.71331280432,0
+GOOD.US,D,20130730,000000,9.16894,9.16894,8.83458,8.90811,290773.8251470034,0
+GOOD.US,D,20130731,000000,8.95453,9.19832,8.88725,9.0581,451325.92019630125,0
+GOOD.US,D,20130801,000000,9.10357,9.1519,8.87882,8.88252,179533.6391252167,0
+GOOD.US,D,20130802,000000,8.88252,8.99603,8.86016,8.94657,112821.18980416129,0
+GOOD.US,D,20130805,000000,8.9353,8.95643,8.84207,8.9316,102243.87344448506,0
+GOOD.US,D,20130806,000000,8.91749,8.97908,8.87882,8.91938,116791.64122554625,0
+GOOD.US,D,20130807,000000,8.9353,8.95034,8.84207,8.90811,53677.083689591615,0
+GOOD.US,D,20130808,000000,8.97055,9.00125,8.79422,8.88725,145225.43488411786,0
+GOOD.US,D,20130809,000000,8.9353,8.97908,8.86016,8.90811,88325.12986520618,0
+GOOD.US,D,20130812,000000,8.89845,8.91938,8.86301,8.88725,91251.78105911783,0
+GOOD.US,D,20130813,000000,8.91749,8.91749,8.77204,8.88252,73790.02700095225,0
+GOOD.US,D,20130814,000000,8.89845,8.91568,8.80966,8.8179,84358.900082759,0
+GOOD.US,D,20130815,000000,8.79051,8.82549,8.63911,8.66782,171090.36124879142,0
+GOOD.US,D,20130816,000000,8.64935,8.75924,8.59666,8.72704,147118.83994789305,0
+GOOD.US,D,20130819,000000,8.69056,8.71975,8.45483,8.47568,160472.93931919077,0
+GOOD.US,D,20130820,000000,8.53232,8.84481,8.48911,8.76541,92750.46288218233,0
+GOOD.US,D,20130821,000000,8.82169,8.86575,8.65731,8.71329,73700.31717351645,0
+GOOD.US,D,20130822,000000,8.76541,8.86575,8.74275,8.81411,61581.0471916533,0
+GOOD.US,D,20130823,000000,8.79592,8.8485,8.78105,8.83931,83100.85167917225,0
+GOOD.US,D,20130826,000000,8.87144,8.87144,8.72259,8.78577,98600.59904080557,0
+GOOD.US,D,20130827,000000,8.77015,8.81411,8.73623,8.74628,86905.60377223356,0
+GOOD.US,D,20130828,000000,8.74902,8.83268,8.64754,8.71329,74138.31221335659,0
+GOOD.US,D,20130829,000000,8.66961,8.85921,8.66961,8.84481,47549.374770780414,0
+GOOD.US,D,20130830,000000,8.84481,8.84481,8.63031,8.69425,85114.5734526974,0
+GOOD.US,D,20130903,000000,8.78863,8.78863,8.57592,8.64848,68358.8885069467,0
+GOOD.US,D,20130904,000000,8.66687,8.77204,8.63031,8.68602,51916.66025235852,0
+GOOD.US,D,20130905,000000,8.72618,8.72618,8.53754,8.61106,61074.45051906819,0
+GOOD.US,D,20130906,000000,8.66961,8.73537,8.58738,8.66328,44710.32258483619,0
+GOOD.US,D,20130909,000000,8.62471,8.89097,8.62471,8.82635,99613.7923859758,0
+GOOD.US,D,20130910,000000,8.84576,8.84576,8.7151,8.79422,55881.83462507101,0
+GOOD.US,D,20130911,000000,8.7618,8.8611,8.7618,8.82169,65686.5910590598,0
+GOOD.US,D,20130912,000000,8.79241,8.89845,8.77015,8.79592,44820.08519722814,0
+GOOD.US,D,20130913,000000,8.82359,8.86954,8.79952,8.82359,91309.82859452089,0
+GOOD.US,D,20130916,000000,8.88916,8.89464,8.72165,8.84576,86957.31884922646,0
+GOOD.US,D,20130917,000000,8.81886,8.95832,8.79422,8.90158,134793.76506781514,0
+GOOD.US,D,20130918,000000,8.92781,9.00977,8.84576,9.00977,153198.00001892855,0
+GOOD.US,D,20130919,000000,8.98751,9.00078,8.8198,8.89464,105315.11577202848,0
+GOOD.US,D,20130920,000000,8.90158,8.92781,8.81061,8.84302,132364.21185887032,0
+GOOD.US,D,20130923,000000,8.67598,8.88536,8.67598,8.83551,109621.18748900144,0
+GOOD.US,D,20130924,000000,8.82908,8.91842,8.81886,8.84946,52670.22280282753,0
+GOOD.US,D,20130925,000000,8.86954,8.96969,8.84946,8.86395,75571.55863287719,0
+GOOD.US,D,20130926,000000,8.83551,8.88536,8.79051,8.83551,78604.80620997974,0
+GOOD.US,D,20130927,000000,8.82908,8.86954,8.81061,8.85656,37477.59967394956,0
+GOOD.US,D,20130930,000000,8.82908,8.88916,8.82908,8.86395,119066.04920351233,0
+GOOD.US,D,20131001,000000,8.82359,8.98193,8.82359,8.89464,76620.63590902195,0
+GOOD.US,D,20131002,000000,8.86954,8.95226,8.71063,8.77204,198319.93240023253,0
+GOOD.US,D,20131003,000000,8.77204,8.79952,8.66687,8.67598,114254.43622368893,0
+GOOD.US,D,20131004,000000,8.66505,8.74806,8.6374,8.69512,51056.50131869862,0
+GOOD.US,D,20131007,000000,8.68602,8.79952,8.6806,8.7635,60010.59750663873,0
+GOOD.US,D,20131008,000000,8.73811,8.81061,8.61674,8.63031,158839.1650501017,0
+GOOD.US,D,20131009,000000,8.6914,8.92781,8.62196,8.81886,220021.26736209146,0
+GOOD.US,D,20131010,000000,8.9335,9.07988,8.87512,9.07137,123984.25856652662,0
+GOOD.US,D,20131011,000000,9.02872,9.21063,9.02872,9.21063,102910.89239671428,0
+GOOD.US,D,20131014,000000,9.19548,9.22391,9.07988,9.19927,90557.32145378356,0
+GOOD.US,D,20131015,000000,9.16989,9.23148,9.09599,9.19074,76171.03136210219,0
+GOOD.US,D,20131016,000000,9.22391,9.24097,9.16136,9.21823,69928.28278222456,0
+GOOD.US,D,20131017,000000,9.24097,9.3774,9.21823,9.34991,171397.48548154373,0
+GOOD.US,D,20131018,000000,9.40962,9.41247,9.31581,9.41247,123053.38718065438,0
+GOOD.US,D,20131021,000000,9.40489,9.41247,9.31581,9.37266,90967.87584052572,0
+GOOD.US,D,20131022,000000,9.39824,9.42003,9.32906,9.36508,100221.70839307833,0
+GOOD.US,D,20131023,000000,9.31581,9.41247,9.31581,9.38404,92371.57078747895,0
+GOOD.US,D,20131024,000000,9.41247,9.44278,9.38972,9.44278,105460.76231539193,0
+GOOD.US,D,20131025,000000,9.47688,9.47688,9.38404,9.43141,81105.07187113386,0
+GOOD.US,D,20131028,000000,9.42382,9.47688,9.38213,9.4693,81105.07187113386,0
+GOOD.US,D,20131029,000000,9.47688,9.47688,9.3594,9.46647,117737.28834771222,0
+GOOD.US,D,20131030,000000,9.4712,9.4712,9.30918,9.35087,115319.3446458561,0
+GOOD.US,D,20131031,000000,9.46647,9.46647,9.27981,9.38972,172370.57325680368,0
+GOOD.US,D,20131101,000000,9.38404,9.40962,9.20116,9.27791,128605.89779412544,0
+GOOD.US,D,20131104,000000,9.31581,9.31962,9.19264,9.21538,96400.06974426596,0
+GOOD.US,D,20131105,000000,9.24284,9.44278,9.19358,9.39636,146060.26398415622,0
+GOOD.US,D,20131106,000000,9.4712,9.47688,9.37266,9.45413,99273.95045145201,0
+GOOD.US,D,20131107,000000,9.4693,9.4693,9.30066,9.35087,70368.38864153512,0
+GOOD.US,D,20131108,000000,9.38404,9.38404,9.19548,9.3594,87544.12666163717,0
+GOOD.US,D,20131111,000000,9.32433,9.38213,9.24856,9.29025,60371.54763585537,0
+GOOD.US,D,20131112,000000,9.24381,9.44657,9.24381,9.37077,94269.197490204,0
+GOOD.US,D,20131113,000000,9.33949,9.54321,9.29309,9.5252,114057.07460332253,0
+GOOD.US,D,20131114,000000,9.50625,9.54893,9.50625,9.53844,40182.61482360692,0
+GOOD.US,D,20131115,000000,9.52047,9.54321,9.43614,9.47973,51184.20589657833,0
+GOOD.US,D,20131118,000000,9.51574,9.53469,9.42857,9.44657,62772.60478196145,0
+GOOD.US,D,20131119,000000,9.47026,9.5252,9.33287,9.3793,100959.439797536,0
+GOOD.US,D,20131120,000000,8.82718,8.97433,8.78105,8.79677,2387560.5664208485,0
+GOOD.US,D,20131121,000000,8.85466,8.97718,8.82718,8.97718,323253.00431812013,0
+GOOD.US,D,20131122,000000,8.95832,9.10642,8.94751,9.02493,293475.6740674648,0
+GOOD.US,D,20131125,000000,9.01355,9.09315,9.01071,9.06282,155728.87256238572,0
+GOOD.US,D,20131126,000000,9.0581,9.07704,9.00078,9.07325,150934.14613831943,0
+GOOD.US,D,20131127,000000,9.10642,9.1339,9.06662,9.10642,170522.55081160116,0
+GOOD.US,D,20131129,000000,9.1301,9.1301,9.00078,9.00078,118405.36270968319,0
+GOOD.US,D,20131202,000000,8.97433,8.99413,8.80787,8.86301,189706.73355655491,0
+GOOD.US,D,20131203,000000,8.83458,8.97055,8.78105,8.84576,241492.52300183164,0
+GOOD.US,D,20131204,000000,8.83458,8.90442,8.75461,8.87334,106575.27499509872,0
+GOOD.US,D,20131205,000000,8.8485,8.88166,8.70154,8.78105,245563.23834798724,0
+GOOD.US,D,20131206,000000,8.87977,8.9838,8.81506,8.89938,191717.28910087797,0
+GOOD.US,D,20131209,000000,8.88822,8.9838,8.82718,8.94751,147929.39462404253,0
+GOOD.US,D,20131210,000000,8.91568,8.95832,8.80787,8.86016,143932.55795928524,0
+GOOD.US,D,20131211,000000,8.88822,8.9335,8.66782,8.74902,299868.2908296527,0
+GOOD.US,D,20131212,000000,8.72165,8.80407,8.69871,8.74275,108572.11021285971,0
+GOOD.US,D,20131213,000000,8.73811,8.80048,8.69056,8.7151,111744.67187492561,0
+GOOD.US,D,20131216,000000,8.73811,8.94184,8.72165,8.90811,235599.11504409404,0
+GOOD.US,D,20131217,000000,8.87144,8.92033,8.82549,8.8918,104459.17847728622,0
+GOOD.US,D,20131218,000000,8.8611,8.94184,8.76732,8.91842,232023.38686343186,0
+GOOD.US,D,20131219,000000,8.91842,8.91842,8.7151,8.82549,208605.9556731919,0
+GOOD.US,D,20131220,000000,8.87144,9.05052,8.82549,9.04766,693755.6470424152,0
+GOOD.US,D,20131223,000000,9.06662,9.12252,8.96874,9.02872,115113.5397476061,0
+GOOD.US,D,20131224,000000,9.00313,9.06377,9.00313,9.02398,53418.5083046261,0
+GOOD.US,D,20131226,000000,9.05336,9.18411,9.04388,9.09884,156603.8072323283,0
+GOOD.US,D,20131227,000000,9.10642,9.12252,9.02872,9.10642,135755.24333598642,0
+GOOD.US,D,20131230,000000,9.0581,9.09315,8.98193,9.00078,158589.03294303088,0
+GOOD.US,D,20131231,000000,8.98193,9.12158,8.98193,9.05336,217926.27903901305,0
+GOOD.US,D,20140102,000000,9.06282,9.08177,8.97718,9.03914,209204.37299266108,0
+GOOD.US,D,20140103,000000,9.03914,9.16894,9.03914,9.13959,210630.23154405697,0
+GOOD.US,D,20140106,000000,9.14906,9.24569,9.07325,9.14527,165736.26766539828,0
+GOOD.US,D,20140107,000000,9.15568,9.26275,9.0941,9.21823,165569.51292735105,0
+GOOD.US,D,20140108,000000,9.20307,9.24569,9.12252,9.18411,121072.38310889866,0
+GOOD.US,D,20140109,000000,9.24097,9.24097,9.17844,9.21823,90906.66207592159,0
+GOOD.US,D,20140110,000000,9.24569,9.28929,9.19832,9.27129,121672.91124783117,0
+GOOD.US,D,20140113,000000,9.28929,9.29496,9.20307,9.27601,128821.20137997057,0
+GOOD.US,D,20140114,000000,9.23528,9.30823,9.20307,9.25992,209797.51326349203,0
+GOOD.US,D,20140115,000000,9.24569,9.29496,9.19832,9.27601,125958.9301798621,0
+GOOD.US,D,20140116,000000,9.29496,9.36792,9.23055,9.35087,174663.97860998014,0
+GOOD.US,D,20140117,000000,9.31109,9.40678,9.27507,9.34898,147861.8484010242,0
+GOOD.US,D,20140121,000000,9.42288,9.42288,9.35465,9.39824,151991.66669232462,0
+GOOD.US,D,20140122,000000,9.37835,9.46552,9.37835,9.44278,113756.28282897029,0
+GOOD.US,D,20140123,000000,9.42951,9.46552,9.38688,9.44657,117140.98184769636,0
+GOOD.US,D,20140124,000000,9.3954,9.45226,9.28645,9.34518,109265.51440847137,0
+GOOD.US,D,20140127,000000,9.38688,9.45698,9.26843,9.2978,130186.90157648994,0
+GOOD.US,D,20140128,000000,9.2978,9.40204,9.2637,9.40204,141268.70378928495,0
+GOOD.US,D,20140129,000000,9.31677,9.37835,9.22579,9.22579,104483.45290120528,0
+GOOD.US,D,20140130,000000,9.27507,9.43614,9.17937,9.42951,219623.3778921938,0
+GOOD.US,D,20140131,000000,9.40109,9.4693,9.33097,9.46172,130126.74322161346,0
+GOOD.US,D,20140203,000000,9.4693,9.4693,9.16421,9.17464,155381.64275970904,0
+GOOD.US,D,20140204,000000,9.2637,9.2637,9.14051,9.17937,145814.35351600195,0
+GOOD.US,D,20140205,000000,9.2637,9.2637,8.79051,8.82453,451499.0073927586,0
+GOOD.US,D,20140206,000000,8.79866,8.91938,8.79866,8.8467,111289.79027932633,0
+GOOD.US,D,20140207,000000,8.89097,8.92498,8.80332,8.87599,178039.17894108087,0
+GOOD.US,D,20140210,000000,8.87599,8.87977,8.82453,8.87048,235175.89574054565,0
+GOOD.US,D,20140211,000000,8.86489,8.87599,8.8198,8.87599,214752.6619672155,0
+GOOD.US,D,20140212,000000,8.87599,8.93624,8.83648,8.91749,155446.0227535223,0
+GOOD.US,D,20140213,000000,8.90811,9.02398,8.89097,8.95133,183588.523325367,0
+GOOD.US,D,20140214,000000,8.95358,9.02209,8.90536,8.96022,144501.4238062273,0
+GOOD.US,D,20140218,000000,8.97055,9.0922,8.97055,9.06189,186022.2981732385,0
+GOOD.US,D,20140219,000000,9.04672,9.1102,9.04672,9.06189,126882.41369760256,0
+GOOD.US,D,20140220,000000,8.9335,9.0382,8.90536,8.97623,240686.18996463908,0
+GOOD.US,D,20140221,000000,8.9659,9.0382,8.91663,8.91663,200707.26921977953,0
+GOOD.US,D,20140224,000000,8.93624,8.98476,8.92317,8.94467,196346.31619660856,0
+GOOD.US,D,20140225,000000,8.92876,8.9335,8.74712,8.80501,238904.6583327131,0
+GOOD.US,D,20140226,000000,8.8485,8.9335,8.81325,8.88348,138280.83883075506,0
+GOOD.US,D,20140227,000000,8.88348,8.91663,8.79051,8.91663,169519.91156376374,0
+GOOD.US,D,20140228,000000,8.9297,8.97528,8.82169,8.88822,190920.45475128054,0
+GOOD.US,D,20140303,000000,8.86206,8.9335,8.80048,8.91,139830.18032109892,0
+GOOD.US,D,20140304,000000,9.01641,9.06662,8.87882,8.99698,267087.2644744621,0
+GOOD.US,D,20140305,000000,9.0022,9.05241,8.94849,9.01167,117171.58872998532,0
+GOOD.US,D,20140306,000000,8.99794,9.02777,8.97055,8.97908,157982.17234565798,0
+GOOD.US,D,20140307,000000,8.97055,9.04294,8.91,9.01167,167046.03114598803,0
+GOOD.US,D,20140310,000000,8.97055,9.03157,8.93624,9.02777,104862.3449959127,0
+GOOD.US,D,20140311,000000,9.03157,9.04579,8.99129,8.99794,79834.3585507328,0
+GOOD.US,D,20140312,000000,9.01641,9.04294,8.96022,9.03157,241746.87674785938,0
+GOOD.US,D,20140313,000000,9.06851,9.0761,8.99319,9.04482,85405.86653943437,0
+GOOD.US,D,20140314,000000,9.05429,9.09032,9.00504,9.04482,70993.19120438871,0
+GOOD.US,D,20140317,000000,9.05429,9.0761,8.96022,9.02493,254715.75156603954,0
+GOOD.US,D,20140318,000000,9.00313,9.04957,8.92402,9.00078,235045.0249334558,0
+GOOD.US,D,20140319,000000,9.01355,9.03441,8.86016,8.89655,148407.49523380908,0
+GOOD.US,D,20140320,000000,8.91663,8.96305,8.86954,8.93066,130250.22616056145,0
+GOOD.US,D,20140321,000000,8.92402,9.04482,8.88632,9.01925,237294.10307777117,0
+GOOD.US,D,20140324,000000,9.03441,9.03441,8.87512,8.97718,132578.4600349838,0
+GOOD.US,D,20140325,000000,9.00078,9.04482,8.94657,8.99319,104095.0621188826,0
+GOOD.US,D,20140326,000000,9.00313,9.02968,8.8485,8.85562,112345.20001387825,0
+GOOD.US,D,20140327,000000,8.8485,8.89561,8.78863,8.82265,70529.86633092095,0
+GOOD.US,D,20140328,000000,8.86301,8.93066,8.83458,8.87512,108820.1315004773,0
+GOOD.US,D,20140331,000000,8.87512,8.97244,8.83458,8.91938,182101.4510093831,0
+GOOD.US,D,20140401,000000,8.93066,9.05998,8.89655,9.04957,100821.18112230433,0
+GOOD.US,D,20140402,000000,9.00078,9.12442,9.00078,9.10736,100479.22836831017,0
+GOOD.US,D,20140403,000000,9.09032,9.0941,9.00078,9.04957,71636.99114246578,0
+GOOD.US,D,20140404,000000,9.05429,9.0941,8.96969,9.01071,88476.05345724712,0
+GOOD.US,D,20140407,000000,9.01355,9.05429,8.93994,8.95548,88377.90035193377,0
+GOOD.US,D,20140408,000000,8.9353,9.10262,8.9353,9.01925,98258.64628681139,0
+GOOD.US,D,20140409,000000,9.02968,9.09032,8.95133,9.01925,104155.22047374902,0
+GOOD.US,D,20140410,000000,9.04482,9.09315,8.91284,8.93066,116384.25306800312,0
+GOOD.US,D,20140411,000000,8.90345,8.93066,8.87512,8.90345,148103.53723025176,0
+GOOD.US,D,20140414,000000,8.98751,9.01355,8.91842,8.93066,87386.87061118908,0
+GOOD.US,D,20140415,000000,9.00078,9.03914,8.89009,9.02493,137112.50025461218,0
+GOOD.US,D,20140416,000000,9.06282,9.07137,8.99034,9.05336,68622.74094058468,0
+GOOD.US,D,20140417,000000,8.97433,9.05336,8.97433,9.02777,83090.29758182833,0
+GOOD.US,D,20140421,000000,9.04294,9.16611,9.0382,9.16611,146937.3094735722,0
+GOOD.US,D,20140422,000000,9.17085,9.19642,9.06662,9.16611,138224.9021148254,0
+GOOD.US,D,20140423,000000,9.17085,9.20116,9.07325,9.09977,117125.15070168099,0
+GOOD.US,D,20140424,000000,9.13484,9.19642,9.05714,9.07704,95525.13507432035,0
+GOOD.US,D,20140425,000000,9.1462,9.1462,8.99034,9.02777,93678.16803885553,0
+GOOD.US,D,20140428,000000,9.06662,9.18127,9.01641,9.1462,124632.28014354547,0
+GOOD.US,D,20140429,000000,9.17085,9.17085,9.07325,9.10736,103350.99825603992,0
+GOOD.US,D,20140430,000000,9.13106,9.18127,9.07325,9.14148,116388.47470696001,0
+GOOD.US,D,20140501,000000,9.17085,9.17085,9.04672,9.15852,149197.99712496615,0
+GOOD.US,D,20140502,000000,9.15852,9.17085,9.09977,9.14148,99411.15371694094,0
+GOOD.US,D,20140505,000000,9.15852,9.16611,9.08177,9.13106,101597.96268692955,0
+GOOD.US,D,20140506,000000,9.13106,9.17653,9.08842,9.09315,131954.7128818639,0
+GOOD.US,D,20140507,000000,9.08842,9.16611,9.07704,9.16231,115306.67972904582,0
+GOOD.US,D,20140508,000000,9.17085,9.18695,9.10736,9.10736,109736.22715007592,0
+GOOD.US,D,20140509,000000,9.10736,9.18695,9.07325,9.17653,103580.02216841692,0
+GOOD.US,D,20140512,000000,9.18695,9.27601,9.17653,9.24,164810.6733281945,0
+GOOD.US,D,20140513,000000,9.29025,9.29025,9.18695,9.22296,192862.4086628637,0
+GOOD.US,D,20140514,000000,9.24476,9.24476,9.07325,9.10736,134178.4611925587,0
+GOOD.US,D,20140515,000000,9.09315,9.18695,8.99034,9.07325,260092.00875383805,0
+GOOD.US,D,20140516,000000,9.07893,9.14432,9.03914,9.12442,112340.97837494148,0
+GOOD.US,D,20140519,000000,9.14906,9.20591,9.07893,9.13959,114020.13526262336,0
+GOOD.US,D,20140520,000000,9.09504,9.14906,9.02968,9.07893,198295.65797633358,0
+GOOD.US,D,20140521,000000,9.08558,9.08558,9.00313,9.04482,106522.50450836407,0
+GOOD.US,D,20140522,000000,9.09126,9.1737,9.00313,9.10357,135164.21388463897,0
+GOOD.US,D,20140523,000000,9.12821,9.21538,9.10357,9.21538,123317.23961428732,0
+GOOD.US,D,20140527,000000,9.26085,9.36982,9.23813,9.36982,274332.65230216703,0
+GOOD.US,D,20140528,000000,9.36982,9.3755,9.28833,9.33762,102892.95043123559,0
+GOOD.US,D,20140529,000000,9.3433,9.38688,9.27129,9.31581,57927.21869063191,0
+GOOD.US,D,20140530,000000,9.35372,9.38688,9.30445,9.37835,108645.98889427815,0
+GOOD.US,D,20140602,000000,9.37835,9.37835,9.1339,9.14906,266256.65701337054,0
+GOOD.US,D,20140603,000000,8.816,8.9372,8.78956,8.87789,2578601.3378819027,0
+GOOD.US,D,20140604,000000,8.89938,8.96684,8.86575,8.95453,440351.7697764187,0
+GOOD.US,D,20140605,000000,8.98665,9.07893,8.92221,9.0761,375806.076640427,0
+GOOD.US,D,20140606,000000,9.10831,9.10831,9.03344,9.06473,252955.32812880745,0
+GOOD.US,D,20140609,000000,9.04482,9.07893,9.02968,9.05429,299516.83938803914,0
+GOOD.US,D,20140610,000000,9.09126,9.12821,9.02968,9.0761,332233.48574943666,0
+GOOD.US,D,20140611,000000,9.09504,9.11968,9.05429,9.0761,167218.06293271377,0
+GOOD.US,D,20140612,000000,9.05429,9.11968,8.99226,9.11399,210036.0358635044,0
+GOOD.US,D,20140613,000000,9.12821,9.12821,9.05998,9.06473,178105.66975436755,0
+GOOD.US,D,20140616,000000,9.10357,9.12442,9.03914,9.03914,196566.89683114228,0
+GOOD.US,D,20140617,000000,9.06662,9.12631,9.04294,9.09315,196463.46667715648,0
+GOOD.US,D,20140618,000000,9.08177,9.11305,9.04294,9.07704,152535.202705626,0
+GOOD.US,D,20140619,000000,9.10736,9.15946,9.08462,9.15475,157284.54651110954,0
+GOOD.US,D,20140620,000000,9.15475,9.21348,9.10073,9.21348,353668.85745818925,0
+GOOD.US,D,20140623,000000,9.19832,9.19832,9.15946,9.18316,107744.66898098335,0
+GOOD.US,D,20140624,000000,9.19453,9.24856,9.15475,9.18316,177229.67967468323,0
+GOOD.US,D,20140625,000000,9.17273,9.21917,9.14716,9.204,159724.65381739123,0
+GOOD.US,D,20140626,000000,9.19453,9.25707,9.15946,9.25707,127697.19001267872,0
+GOOD.US,D,20140627,000000,9.23716,9.32906,9.204,9.32906,276334.7645686065,0
+GOOD.US,D,20140630,000000,9.32906,9.4191,9.25707,9.3954,259846.09828569388,0
+GOOD.US,D,20140701,000000,9.3755,9.45984,9.32433,9.38308,192738.92572392576,0
+GOOD.US,D,20140702,000000,9.41247,9.4693,9.3755,9.46647,246330.52122501732,0
+GOOD.US,D,20140703,000000,9.46269,9.46269,9.34518,9.43141,101071.31322939534,0
+GOOD.US,D,20140707,000000,9.44562,9.44562,9.34233,9.40865,220978.5239913461,0
+GOOD.US,D,20140708,000000,9.44941,9.44941,9.32906,9.39824,134231.2316792732,0
+GOOD.US,D,20140709,000000,9.44562,9.45984,9.36508,9.43141,96389.51564692003,0
+GOOD.US,D,20140710,000000,9.37835,9.39824,9.27791,9.30349,303257.2114873054,0
+GOOD.US,D,20140711,000000,9.31487,9.35372,9.26559,9.3177,147630.71366916373,0
+GOOD.US,D,20140714,000000,9.38688,9.43803,9.34233,9.4191,135256.03453153613,0
+GOOD.US,D,20140715,000000,9.38688,9.42477,9.27507,9.30349,210727.32923963259,0
+GOOD.US,D,20140716,000000,9.36129,9.37835,9.2836,9.34233,145183.21849473013,0
+GOOD.US,D,20140717,000000,9.33664,9.36982,9.28265,9.31487,189206.4693423729,0
+GOOD.US,D,20140718,000000,9.29401,9.36603,9.28833,9.35277,134564.74115540792,0
+GOOD.US,D,20140721,000000,9.36129,9.39446,9.3177,9.36129,102609.04521264046,0
+GOOD.US,D,20140722,000000,9.36129,9.41247,9.33762,9.36129,188540.50579987533,0
+GOOD.US,D,20140723,000000,9.39065,9.41057,9.37646,9.39731,77329.8712506409,0
+GOOD.US,D,20140724,000000,9.42857,9.44278,9.29025,9.31677,173189.57121080655,0
+GOOD.US,D,20140725,000000,9.31677,9.39065,9.26653,9.30066,177452.3711286702,0
+GOOD.US,D,20140728,000000,9.31677,9.37266,9.27981,9.32719,132738.88231462086,0
+GOOD.US,D,20140729,000000,9.35749,9.40581,9.26653,9.27981,136686.11472184863,0
+GOOD.US,D,20140730,000000,9.32719,9.32719,9.20876,9.27601,220544.7505904407,0
+GOOD.US,D,20140731,000000,9.29025,9.32719,9.20591,9.23813,464057.3278242006,0
+GOOD.US,D,20140801,000000,9.26653,9.27129,9.14906,9.19074,179516.7525694596,0
+GOOD.US,D,20140804,000000,9.23244,9.32719,9.14906,9.30539,120935.17984340872,0
+GOOD.US,D,20140805,000000,9.30539,9.34991,9.20591,9.25992,133078.7242491658,0
+GOOD.US,D,20140806,000000,9.23244,9.36792,9.22391,9.35749,173268.7269409035,0
+GOOD.US,D,20140807,000000,9.37646,9.38404,9.26653,9.31011,144251.2916991363,0
+GOOD.US,D,20140808,000000,9.30066,9.40014,9.27129,9.38213,114024.35690155005,0
+GOOD.US,D,20140811,000000,9.43614,9.51574,9.38213,9.4731,134168.9625049535,0
+GOOD.US,D,20140812,000000,9.4731,9.4731,9.39731,9.45794,117297.18248839666,0
+GOOD.US,D,20140813,000000,9.4731,9.59061,9.45794,9.58679,185610.68837675863,0
+GOOD.US,D,20140814,000000,9.60957,9.74589,9.55265,9.68441,275643.4711924683,0
+GOOD.US,D,20140815,000000,9.74589,9.74589,9.60391,9.66353,165771.09618665423,0
+GOOD.US,D,20140818,000000,9.77525,9.77525,9.70903,9.7449,152878.21086935585,0
+GOOD.US,D,20140819,000000,9.78681,9.79139,9.71475,9.75356,129660.25211894566,0
+GOOD.US,D,20140820,000000,9.75356,9.75744,9.66353,9.72614,107977.91453230719,0
+GOOD.US,D,20140821,000000,9.72993,9.76007,9.67116,9.69774,71175.77708846741,0
+GOOD.US,D,20140822,000000,9.72993,9.7449,9.63414,9.65315,147616.9933426117,0
+GOOD.US,D,20140825,000000,9.70325,9.70325,9.57831,9.62378,133118.82981907,0
+GOOD.US,D,20140826,000000,9.63041,9.67967,9.59441,9.64367,95905.08257875944,0
+GOOD.US,D,20140827,000000,9.63414,9.69485,9.60572,9.64367,86438.05725982605,0
+GOOD.US,D,20140828,000000,9.60572,9.67116,9.60572,9.61812,71241.21249201031,0
+GOOD.US,D,20140829,000000,9.66162,9.7488,9.62378,9.7449,132744.15936330945,0
+GOOD.US,D,20140902,000000,9.75744,9.79718,9.68536,9.7488,102900.33829936736,0
+GOOD.US,D,20140903,000000,9.79718,9.79718,9.67967,9.73363,81346.76070034731,0
+GOOD.US,D,20140904,000000,9.78681,9.78681,9.69485,9.70903,110780.0273775291,0
+GOOD.US,D,20140905,000000,9.67116,9.76396,9.67116,9.75356,79283.43466929662,0
+GOOD.US,D,20140908,000000,9.78681,9.8056,9.72993,9.76396,116132.01014143872,0
+GOOD.US,D,20140909,000000,9.77525,9.77525,9.70903,9.7449,71134.61610881942,0
+GOOD.US,D,20140910,000000,9.7488,9.7488,9.64367,9.70903,134812.76244303558,0
+GOOD.US,D,20140911,000000,9.71475,9.7488,9.66162,9.71475,97297.16801863306,0
+GOOD.US,D,20140912,000000,9.69774,9.8056,9.54131,9.5641,199670.85686046822,0
+GOOD.US,D,20140915,000000,9.60005,9.60005,9.42762,9.43711,196211.22375060213,0
+GOOD.US,D,20140916,000000,9.46269,9.51099,9.39824,9.46269,238789.6186716487,0
+GOOD.US,D,20140917,000000,9.50531,9.55741,9.44087,9.46363,156004.33450310735,0
+GOOD.US,D,20140918,000000,9.49773,9.52901,9.3954,9.4134,122789.53474701138,0
+GOOD.US,D,20140919,000000,9.42667,9.43331,9.30255,9.33571,337073.5947920857,0
+GOOD.US,D,20140922,000000,9.29876,9.35277,9.27791,9.28075,118520.4023707476,0
+GOOD.US,D,20140923,000000,9.28075,9.28075,9.132,9.16894,181657.12351114085,0
+GOOD.US,D,20140924,000000,9.17937,9.22863,9.11305,9.15946,180559.49738720123,0
+GOOD.US,D,20140925,000000,9.1737,9.21063,9.11684,9.15475,156539.42723851505,0
+GOOD.US,D,20140926,000000,9.15475,9.21063,9.12348,9.20116,266100.4563726602,0
+GOOD.US,D,20140929,000000,9.15475,9.26653,9.12727,9.17937,170249.19969035295,0
+GOOD.US,D,20140930,000000,9.25423,9.30255,9.09315,9.12348,290449.81435851415,0
+GOOD.US,D,20141001,000000,9.14243,9.14243,9.02588,9.07704,243604.39788066712,0
+GOOD.US,D,20141002,000000,9.1481,9.1481,9.03536,9.09315,109038.60131552751,0
+GOOD.US,D,20141003,000000,9.16894,9.17273,9.05714,9.14243,162927.82236175615,0
+GOOD.US,D,20141006,000000,9.17937,9.17937,9.08084,9.132,157415.4173181893,0
+GOOD.US,D,20141007,000000,9.08842,9.132,9.03536,9.05145,149742.58854801935,0
+GOOD.US,D,20141008,000000,9.08747,9.1737,9.04104,9.14527,310113.15312293585,0
+GOOD.US,D,20141009,000000,9.15475,9.25423,9.12348,9.13675,245030.256432063,0
+GOOD.US,D,20141010,000000,9.10073,9.21633,9.07799,9.10736,256545.8320457533,0
+GOOD.US,D,20141013,000000,9.14243,9.17937,9.05714,9.12348,500623.05348748836,0
+GOOD.US,D,20141014,000000,9.12727,9.17937,9.11305,9.13675,327162.241974907,0
+GOOD.US,D,20141015,000000,9.12727,9.12727,8.8088,9.10073,494537.5609580729,0
+GOOD.US,D,20141016,000000,9.00313,9.1737,9.00313,9.13675,427071.5490865595,0
+GOOD.US,D,20141017,000000,9.19074,9.22863,9.07704,9.14243,243895.69096741415,0
+GOOD.US,D,20141020,000000,9.16136,9.2618,9.14051,9.2618,391362.81612771563,0
+GOOD.US,D,20141021,000000,9.29025,9.30066,9.2116,9.2618,252008.62559690978,0
+GOOD.US,D,20141022,000000,9.25043,9.29025,9.21917,9.25896,416634.6022215683,0
+GOOD.US,D,20141023,000000,9.30066,9.34046,9.25043,9.34046,372948.0270792553,0
+GOOD.US,D,20141024,000000,9.3774,9.3774,9.29025,9.36508,202224.94841807254,0
+GOOD.US,D,20141027,000000,9.41247,9.55839,9.36508,9.55839,414283.1493329887,0
+GOOD.US,D,20141028,000000,9.61044,9.72131,9.52426,9.71561,249059.8107985726,0
+GOOD.US,D,20141029,000000,9.74227,9.74227,9.60477,9.64653,173821.76164181004,0
+GOOD.US,D,20141030,000000,9.57259,9.77436,9.56219,9.73459,245902.0248727904,0
+GOOD.US,D,20141031,000000,9.84653,9.84653,9.72131,9.78769,295458.7889586939,0
+GOOD.US,D,20141103,000000,9.83595,9.84653,9.76688,9.82754,260065.6235104858,0
+GOOD.US,D,20141104,000000,9.82754,9.87013,9.73459,9.83595,212406.4861273044,0
+GOOD.US,D,20141105,000000,9.85103,9.87013,9.79041,9.80853,149031.24238690885,0
+GOOD.US,D,20141106,000000,9.84653,9.84653,9.71659,9.77261,181894.59070140144,0
+GOOD.US,D,20141107,000000,9.7839,9.7839,9.70421,9.74227,186116.22963959898,0
+GOOD.US,D,20141110,000000,9.77261,9.83595,9.74227,9.82754,200351.59613923938,0
+GOOD.US,D,20141111,000000,9.86268,9.86268,9.73459,9.78769,174316.74880732357,0
+GOOD.US,D,20141112,000000,9.74227,9.78769,9.69195,9.76202,178403.2952995147,0
+GOOD.US,D,20141113,000000,9.80099,9.84457,9.7801,9.80099,142670.2879167718,0
+GOOD.US,D,20141114,000000,9.80099,9.80099,9.57545,9.58965,283716.3002520597,0
+GOOD.US,D,20141117,000000,9.55839,9.66353,9.54036,9.62378,114624.88504050269,0
+GOOD.US,D,20141118,000000,9.63136,9.67397,9.58965,9.63981,127265.52743124672,0
+GOOD.US,D,20141119,000000,9.61897,9.63136,9.49963,9.50531,130534.1313791465,0
+GOOD.US,D,20141120,000000,9.46172,9.55361,9.46172,9.53563,110730.4231200096,0
+GOOD.US,D,20141121,000000,9.61897,9.61897,9.53089,9.54036,138084.53262014047,0
+GOOD.US,D,20141124,000000,9.58297,9.58297,9.53089,9.56315,103028.04287725211,0
+GOOD.US,D,20141125,000000,9.61235,9.61235,9.53563,9.56315,68305.06261048543,0
+GOOD.US,D,20141126,000000,9.60572,9.61235,9.55839,9.61235,166041.2810786873,0
+GOOD.US,D,20141128,000000,9.61897,9.69581,9.57545,9.63136,146585.85803196882,0
+GOOD.US,D,20141201,000000,9.57831,9.64556,9.56781,9.56781,150890.87433919,0
+GOOD.US,D,20141202,000000,9.56781,9.69581,9.55839,9.68352,156254.46661018828,0
+GOOD.US,D,20141203,000000,9.73839,9.73839,9.63981,9.68352,139611.71050602855,0
+GOOD.US,D,20141204,000000,9.65413,9.69581,9.57831,9.64556,95396.37508670494,0
+GOOD.US,D,20141205,000000,9.62378,9.68352,9.60572,9.65413,118437.02500170385,0
+GOOD.US,D,20141208,000000,9.66353,9.71291,9.58297,9.5953,133370.01733590275,0
+GOOD.US,D,20141209,000000,9.56781,9.69581,9.56781,9.69097,159202.2259987938,0
+GOOD.US,D,20141210,000000,9.69581,9.72229,9.63702,9.69097,202320.99070393664,0
+GOOD.US,D,20141211,000000,9.66836,9.73839,9.66836,9.70712,162251.30472192174,0
+GOOD.US,D,20141212,000000,9.63981,9.74589,9.58965,9.62378,93458.6428140666,0
+GOOD.US,D,20141215,000000,9.63981,9.66162,9.46172,9.46172,185698.287384719,0
+GOOD.US,D,20141216,000000,9.42667,9.52616,9.40393,9.40393,222551.084495817,0
+GOOD.US,D,20141217,000000,9.41625,9.4873,9.39919,9.46647,261452.431901689,0
+GOOD.US,D,20141218,000000,9.5517,9.5517,9.44371,9.50815,211636.03702108937,0
+GOOD.US,D,20141219,000000,9.4873,9.52805,9.46269,9.46647,493001.9397942911,0
+GOOD.US,D,20141222,000000,9.46269,9.56124,9.46269,9.51952,200754.7626578558,0
+GOOD.US,D,20141223,000000,9.56124,9.57259,9.43711,9.53844,166761.07051766122,0
+GOOD.US,D,20141224,000000,9.54321,9.5641,9.49679,9.53374,49957.81978502934,0
+GOOD.US,D,20141226,000000,9.56124,9.56124,9.51384,9.5517,134597.4588571804,0
+GOOD.US,D,20141229,000000,9.51952,9.58012,9.51952,9.57736,197420.72330640108,0
+GOOD.US,D,20141230,000000,9.53374,9.5991,9.51952,9.5517,162554.2073157373,0
+GOOD.US,D,20141231,000000,9.5991,9.5991,9.40581,9.41625,279738.46096252283,0
+GOOD.US,D,20150102,000000,9.48068,9.51952,9.41625,9.48068,211757.40914056395,0
+GOOD.US,D,20150105,000000,9.43711,9.53844,9.42382,9.51384,195108.32057799408,0
+GOOD.US,D,20150106,000000,9.52331,9.54321,9.42382,9.47594,147753.14119835992,0
+GOOD.US,D,20150107,000000,9.49679,9.57259,9.46647,9.52805,199043.94347814322,0
+GOOD.US,D,20150108,000000,9.54321,9.56124,9.50815,9.53844,151766.86441886425,0
+GOOD.US,D,20150109,000000,9.5517,9.56592,9.46269,9.51952,102181.60427014522,0
+GOOD.US,D,20150112,000000,9.50342,9.54321,9.48828,9.51384,150987.97203476564,0
+GOOD.US,D,20150113,000000,9.53374,9.56124,9.49679,9.5328,141677.14735655973,0
+GOOD.US,D,20150114,000000,9.52805,9.5517,9.46647,9.53844,160979.5359917729,0
+GOOD.US,D,20150115,000000,9.51384,9.56124,9.50342,9.56124,302279.90207308857,0
+GOOD.US,D,20150116,000000,9.52805,9.63414,9.51952,9.63414,380169.14048305125,0
+GOOD.US,D,20150120,000000,9.63414,9.69957,9.60477,9.65786,314274.63370627706,0
+GOOD.US,D,20150121,000000,9.65979,9.70325,9.64173,9.65979,217805.96232927017,0
+GOOD.US,D,20150122,000000,9.72614,9.78769,9.66353,9.78769,397607.67552705656,0
+GOOD.US,D,20150123,000000,9.75551,9.83693,9.75356,9.78487,182568.99752178258,0
+GOOD.US,D,20150126,000000,9.77816,9.82176,9.72614,9.80286,236657.691007841,0
+GOOD.US,D,20150127,000000,9.72614,9.853,9.70903,9.83037,225509.39798177948,0
+GOOD.US,D,20150128,000000,9.86268,9.89657,9.76775,9.78769,164968.9847883984,0
+GOOD.US,D,20150129,000000,9.83037,9.85877,9.72614,9.83693,291450.342786858,0
+GOOD.US,D,20150130,000000,9.77816,9.80853,9.60766,9.61331,221427.07312852514,0
+GOOD.US,D,20150202,000000,9.64173,9.64173,9.41815,9.62091,190698.81870704534,0
+GOOD.US,D,20150203,000000,9.62091,9.69676,9.60103,9.69386,227808.0803836244,0
+GOOD.US,D,20150204,000000,9.67773,9.77261,9.62378,9.75551,140056.0380042809,0
+GOOD.US,D,20150205,000000,9.77816,9.89105,9.75551,9.87397,162571.09387147427,0
+GOOD.US,D,20150206,000000,9.87397,9.87397,9.66353,9.66353,210255.56108828628,0
+GOOD.US,D,20150209,000000,9.67773,9.74977,9.60766,9.60766,208284.0557041559,0
+GOOD.US,D,20150210,000000,9.65595,9.65595,9.49013,9.59061,218179.57737529906,0
+GOOD.US,D,20150211,000000,9.59061,9.66353,9.50531,9.52047,128979.51284014429,0
+GOOD.US,D,20150212,000000,9.56877,9.71475,9.54036,9.65595,99047.03735852124,0
+GOOD.US,D,20150213,000000,9.67299,9.72322,9.60477,9.67299,119529.37407697504,0
+GOOD.US,D,20150217,000000,9.69,9.75647,9.58107,9.62378,168185.87365930527,0
+GOOD.US,D,20150218,000000,9.63895,9.71388,9.56495,9.68256,167263.4455512965,0
+GOOD.US,D,20150219,000000,9.69,9.8198,9.59814,9.80853,290791.76711250225,0
+GOOD.US,D,20150220,000000,9.80188,9.90703,9.77718,9.79238,206240.7824580503,0
+GOOD.US,D,20150223,000000,9.85103,9.90229,9.76396,9.87763,153838.6337277854,0
+GOOD.US,D,20150224,000000,9.87299,9.87763,9.76396,9.87299,150172.14030997793,0
+GOOD.US,D,20150225,000000,9.90229,10.0178,9.85877,9.98947,275385.9512172355,0
+GOOD.US,D,20150226,000000,9.99792,10.0434,9.91275,10.0236,198050.80291793117,0
+GOOD.US,D,20150227,000000,10.0434,10.2008,10.0178,10.1079,495708.0103536892,0
+GOOD.US,D,20150302,000000,10.126,10.2111,10.0283,10.1184,308191.25199633505,0
+GOOD.US,D,20150303,000000,10.1809,10.1809,10.0178,10.1041,163704.60392640147,0
+GOOD.US,D,20150304,000000,10.1079,10.1666,9.95908,10.0576,220319.94831698033,0
+GOOD.US,D,20150305,000000,10.0541,10.1515,10.0434,10.126,120039.13697877228,0
+GOOD.US,D,20150306,000000,10.0899,10.1079,9.96593,10.0046,184018.07508732556,0
+GOOD.US,D,20150309,000000,10.0852,10.1515,10.0283,10.0852,214207.01513446087,0
+GOOD.US,D,20150310,000000,10.0994,10.0994,9.96593,10.0576,130457.08646853306,0
+GOOD.US,D,20150311,000000,10.0899,10.0899,9.98183,10.0283,118253.38370788946,0
+GOOD.US,D,20150312,000000,10.0541,10.1373,9.98947,10.0311,235770.09142108815,0
+GOOD.US,D,20150313,000000,10.0541,10.0994,9.99792,10.0899,155267.65850839642,0
+GOOD.US,D,20150316,000000,10.0994,10.2821,10.0994,10.2008,182395.91032530504,0
+GOOD.US,D,20150317,000000,10.1563,10.2669,10.0994,10.2492,193545.2587611284,0
+GOOD.US,D,20150318,000000,10.2527,10.4443,10.2303,10.4301,228467.71146771178,0
+GOOD.US,D,20150319,000000,10.3741,10.4651,10.3494,10.3798,126544.68258255118,0
+GOOD.US,D,20150320,000000,10.4385,10.5551,10.3837,10.518,281586.4834077254,0
+GOOD.US,D,20150323,000000,10.5058,10.5551,10.4528,10.4651,221679.31605508956,0
+GOOD.US,D,20150324,000000,10.4709,10.5523,10.4585,10.4651,140825.43170076428,0
+GOOD.US,D,20150325,000000,10.518,10.5419,10.2303,10.2527,167594.84420794778,0
+GOOD.US,D,20150326,000000,10.2527,10.3798,10.2234,10.3042,103874.48148435898,0
+GOOD.US,D,20150327,000000,10.3042,10.3543,10.2234,10.3438,161705.657889157,0
+GOOD.US,D,20150330,000000,10.3686,10.4301,10.2963,10.4244,159025.97257314133,0
+GOOD.US,D,20150331,000000,10.4528,10.4709,10.3326,10.4244,155711.98600662863,0
+GOOD.US,D,20150401,000000,10.394,10.4244,10.289,10.4082,133502.99896244588,0
+GOOD.US,D,20150402,000000,10.3391,10.4822,10.3326,10.448,144577.41330709902,0
+GOOD.US,D,20150406,000000,10.4026,10.5296,10.4026,10.5097,202758.98574377882,0
+GOOD.US,D,20150407,000000,10.5097,10.5097,10.394,10.394,125447.05645861157,0
+GOOD.US,D,20150408,000000,10.3837,10.4301,10.3326,10.3798,157068.18751553274,0
+GOOD.US,D,20150409,000000,10.3798,10.413,10.1704,10.2455,162194.3125962604,0
+GOOD.US,D,20150410,000000,10.289,10.3837,10.289,10.3686,155108.29163846083,0
+GOOD.US,D,20150413,000000,10.2567,10.394,10.2567,10.3543,118875.02004154601,0
+GOOD.US,D,20150414,000000,10.394,10.394,10.289,10.3438,113520.92645817305,0
+GOOD.US,D,20150415,000000,10.3438,10.394,10.3079,10.3438,143311.9770353805,0
+GOOD.US,D,20150416,000000,10.3837,10.3837,10.3079,10.3686,164143.65437596527,0
+GOOD.US,D,20150417,000000,10.3494,10.394,10.3203,10.3686,143498.78455839996,0
+GOOD.US,D,20150420,000000,10.394,10.4358,10.3494,10.4358,209130.4943112628,0
+GOOD.US,D,20150421,000000,10.4528,10.5013,10.4178,10.4709,180154.22004912148,0
+GOOD.US,D,20150422,000000,10.5038,10.5542,10.4622,10.5067,210447.6456599843,0
+GOOD.US,D,20150423,000000,10.4263,10.5447,10.4263,10.4994,117183.19823706393,0
+GOOD.US,D,20150424,000000,10.4925,10.5342,10.4793,10.5067,101576.85449224575,0
+GOOD.US,D,20150427,000000,10.5219,10.5447,10.4338,10.4793,154956.31263668722,0
+GOOD.US,D,20150428,000000,10.4994,10.5038,10.4338,10.5038,149011.1896019668,0
+GOOD.US,D,20150429,000000,10.4737,10.4737,10.3221,10.3221,139164.2167785812,0
+GOOD.US,D,20150430,000000,10.3336,10.3629,9.99891,10.0444,299092.5646747491,0
+GOOD.US,D,20150501,000000,10.0757,10.1534,10.0557,10.0957,122688.2154124889,0
+GOOD.US,D,20150504,000000,10.0957,10.1836,10.0178,10.0595,140057.0934140126,0
+GOOD.US,D,20150505,000000,10.2216,10.2216,9.99891,10.0815,176941.55281715133,0
+GOOD.US,D,20150506,000000,10.1297,10.1316,10.0246,10.0815,184052.90360857145,0
+GOOD.US,D,20150507,000000,10.0283,10.1145,10.0283,10.1145,198444.47074892223,0
+GOOD.US,D,20150508,000000,10.2367,10.2464,10.1534,10.1894,138105.64081482423,0
+GOOD.US,D,20150511,000000,10.1402,10.2464,10.1003,10.1211,138826.48566352983,0
+GOOD.US,D,20150512,000000,10.0957,10.1534,9.99891,10.1211,178439.1792304721,0
+GOOD.US,D,20150513,000000,10.179,10.179,9.91275,9.94209,185266.624803287,0
+GOOD.US,D,20150514,000000,9.97249,10.0918,9.96673,10.0557,223215.99262858287,0
+GOOD.US,D,20150515,000000,10.0994,10.1137,10.0302,10.0937,170655.53243815433,0
+GOOD.US,D,20150518,000000,10.1184,10.1184,10.0522,10.1137,160729.40388469197,0
+GOOD.US,D,20150519,000000,10.1184,10.1563,10.0634,10.1079,203388.00994555707,0
+GOOD.US,D,20150520,000000,10.1041,10.1335,10.0131,10.017,198227.05634359363,0
+GOOD.US,D,20150521,000000,10.0994,10.1184,10.0218,10.0415,127987.42768968402,0
+GOOD.US,D,20150522,000000,10.0522,10.0709,9.93931,9.9857,160554.20586875107,0
+GOOD.US,D,20150526,000000,9.99424,9.99991,9.89105,9.93268,179119.9185092634,0
+GOOD.US,D,20150527,000000,9.93931,9.9857,9.92696,9.97437,167774.26386281534,0
+GOOD.US,D,20150528,000000,9.98004,10.017,9.93931,9.94398,93780.54278310564,0
+GOOD.US,D,20150529,000000,9.97437,10.0302,9.84741,9.84741,218297.78326558872,0
+GOOD.US,D,20150601,000000,9.92034,9.94398,9.86268,9.92696,159989.56166077597,0
+GOOD.US,D,20150602,000000,9.91462,9.93931,9.88433,9.88433,123909.3244753765,0
+GOOD.US,D,20150603,000000,9.88433,9.93931,9.84172,9.90328,157037.5806332337,0
+GOOD.US,D,20150604,000000,9.86268,9.89657,9.82754,9.84172,141719.36374592732,0
+GOOD.US,D,20150605,000000,9.82754,9.84172,9.73081,9.81334,164772.6785777536,0
+GOOD.US,D,20150608,000000,9.81334,9.84741,9.75074,9.75074,120408.53038586445,0
+GOOD.US,D,20150609,000000,9.74326,9.75551,9.66353,9.68536,128171.06898348837,0
+GOOD.US,D,20150610,000000,9.73081,9.74326,9.68536,9.73081,133850.2287651125,0
+GOOD.US,D,20150611,000000,9.76873,9.80756,9.73081,9.78681,132680.83477922785,0
+GOOD.US,D,20150612,000000,9.78681,9.83595,9.74326,9.78108,124993.23027275405,0
+GOOD.US,D,20150615,000000,9.78681,9.79718,9.65883,9.73645,125696.13315596082,0
+GOOD.US,D,20150616,000000,9.77525,9.78681,9.57736,9.75551,128691.38598262247,0
+GOOD.US,D,20150617,000000,9.81803,9.82362,9.72896,9.80463,104158.38670296418,0
+GOOD.US,D,20150618,000000,9.79532,9.9014,9.79532,9.89005,147687.70579482504,0
+GOOD.US,D,20150619,000000,9.90614,9.90614,9.75744,9.80002,245015.48069576922,0
+GOOD.US,D,20150622,000000,9.83781,9.86268,9.73936,9.76591,123565.26090191497,0
+GOOD.US,D,20150623,000000,9.7242,9.7488,9.6522,9.69957,180608.04623498904,0
+GOOD.US,D,20150624,000000,9.67116,9.72896,9.56124,9.58776,159211.72468641907,0
+GOOD.US,D,20150625,000000,9.60103,9.64173,9.48447,9.51099,102583.71537900985,0
+GOOD.US,D,20150626,000000,9.5328,9.55075,9.44371,9.5375,524305.392521113,0
+GOOD.US,D,20150629,000000,9.54227,9.5953,9.44846,9.4551,225800.69106850636,0
+GOOD.US,D,20150630,000000,9.55075,9.55075,9.44846,9.47214,251047.1473287385,0
+GOOD.US,D,20150701,000000,9.5375,9.54227,9.47879,9.5328,121987.42334875555,0
+GOOD.US,D,20150702,000000,9.57353,9.63232,9.47879,9.48447,101018.54274266069,0
+GOOD.US,D,20150706,000000,9.44371,9.57736,9.44371,9.56592,159560.00989880733,0
+GOOD.US,D,20150707,000000,9.57736,9.64173,9.52143,9.62656,145760.52761953566,0
+GOOD.US,D,20150708,000000,9.58204,9.66162,9.55075,9.60572,115526.20495380758,0
+GOOD.US,D,20150709,000000,9.70712,9.71291,9.55741,9.56124,110102.45432794286,0
+GOOD.US,D,20150710,000000,9.61235,9.67116,9.56124,9.6569,177562.1337410561,0
+GOOD.US,D,20150713,000000,9.66547,9.73936,9.57736,9.58776,132299.83186505712,0
+GOOD.US,D,20150714,000000,9.57353,9.64653,9.57353,9.58776,89086.08028381804,0
+GOOD.US,D,20150715,000000,9.58776,9.58776,9.5271,9.57353,92756.79534059048,0
+GOOD.US,D,20150716,000000,9.64653,9.68063,9.5953,9.63702,139986.38096179924,0
+GOOD.US,D,20150717,000000,9.63232,9.7488,9.61235,9.62656,148726.22897363998,0
+GOOD.US,D,20150720,000000,9.6522,9.80002,9.61235,9.6522,158865.55029347408,0
+GOOD.US,D,20150721,000000,9.64653,9.73936,9.61235,9.63702,94725.13449552988,0
+GOOD.US,D,20150722,000000,9.65786,9.75551,9.54513,9.58012,114139.39656262452,0
+GOOD.US,D,20150723,000000,9.55361,9.57639,9.24759,9.27601,248064.55941888713,0
+GOOD.US,D,20150724,000000,9.27981,9.30255,9.18316,9.19453,244594.37221168418,0
+GOOD.US,D,20150727,000000,9.14243,9.17085,8.41939,9.06662,370706.3368030516,0
+GOOD.US,D,20150728,000000,9.19453,9.19453,9.02872,9.12252,140688.2284352844,0
+GOOD.US,D,20150729,000000,9.16421,9.222,9.02304,9.18884,109289.78883235018,0
+GOOD.US,D,20150730,000000,9.14906,9.21063,9.08273,9.13106,96275.53139558832,0
+GOOD.US,D,20150731,000000,9.14906,9.27601,9.11591,9.23528,125421.72662498096,0
+GOOD.US,D,20150803,000000,9.27981,9.28454,9.13577,9.24097,128061.30637110244,0
+GOOD.US,D,20150804,000000,9.55361,9.58012,9.17085,9.22959,113623.30120242719,0
+GOOD.US,D,20150805,000000,9.24759,9.27601,9.02872,9.09599,150916.2041728206,0
+GOOD.US,D,20150806,000000,9.07704,9.12252,8.85656,9.07231,206185.9011518523,0
+GOOD.US,D,20150807,000000,9.06189,9.14906,8.84481,9.09599,129759.46063398465,0
+GOOD.US,D,20150810,000000,9.15946,9.21633,9.04388,9.21063,164278.74682200194,0
+GOOD.US,D,20150811,000000,9.15568,9.20496,9.1102,9.18316,111921.98071031977,0
+GOOD.US,D,20150812,000000,9.15568,9.18884,9.00504,9.14906,144854.98606729403,0
+GOOD.US,D,20150813,000000,9.16421,9.222,9.04957,9.15946,98876.06098152416,0
+GOOD.US,D,20150814,000000,9.17747,9.19927,9.06662,9.18884,184403.29964041297,0
+GOOD.US,D,20150817,000000,9.18884,9.24097,9.09032,9.19453,163067.13644672956,0
+GOOD.US,D,20150818,000000,9.17937,9.20685,9.13294,9.1737,99830.15138155862,0
+GOOD.US,D,20150819,000000,9.1519,9.1737,9.04579,9.11399,123919.87857272345,0
+GOOD.US,D,20150820,000000,9.0922,9.15852,9.05241,9.06282,78654.41046750324,0
+GOOD.US,D,20150821,000000,8.94657,9.11399,8.84481,8.97055,215315.1953557172,0
+GOOD.US,D,20150824,000000,8.59392,8.83003,6.97169,8.42194,470436.22425983654,0
+GOOD.US,D,20150825,000000,8.63125,8.63125,8.1052,8.13248,331315.27928035456,0
+GOOD.US,D,20150826,000000,8.30863,8.41654,8.15125,8.27395,255413.37740057788,0
+GOOD.US,D,20150827,000000,8.34786,8.5546,8.1883,8.43265,221335.25248160787,0
+GOOD.US,D,20150828,000000,8.47662,8.58738,8.31365,8.50967,168668.1959079985,0
+GOOD.US,D,20150831,000000,8.50248,8.614,8.25045,8.36774,208076.13998644255,0
+GOOD.US,D,20150901,000000,8.25851,8.41389,8.17644,8.27395,178137.33204639825,0
+GOOD.US,D,20150902,000000,8.34244,8.36367,8.19882,8.2961,186399.0794484725,0
+GOOD.US,D,20150903,000000,8.2961,8.34244,8.17048,8.19359,131667.64143406367,0
+GOOD.US,D,20150904,000000,8.13248,8.17644,8.02456,8.05224,163506.18689629334,0
+GOOD.US,D,20150908,000000,8.13248,8.19359,8.11221,8.13248,158861.32865453733,0
+GOOD.US,D,20150909,000000,8.18421,8.1883,7.98847,7.99595,165911.46568132914,0
+GOOD.US,D,20150910,000000,8.00778,8.09363,7.96676,8.0419,144716.72739206234,0
+GOOD.US,D,20150911,000000,8.03725,8.09363,8.01953,8.08757,168839.17228499256,0
+GOOD.US,D,20150914,000000,8.12054,8.22562,8.03725,8.07602,100169.99331608442,0
+GOOD.US,D,20150915,000000,8.09363,8.12054,8.03725,8.11723,157307.76552526676,0
+GOOD.US,D,20150916,000000,8.08074,8.1883,8.03725,8.17644,186050.79423606413,0
+GOOD.US,D,20150917,000000,8.19624,8.30681,8.07837,8.22828,221926.28193297546,0
+GOOD.US,D,20150918,000000,8.19624,8.29128,8.17209,8.22828,253822.87493059813,0
+GOOD.US,D,20150921,000000,8.29536,8.35485,8.28409,8.32159,281798.62076438556,0
+GOOD.US,D,20150922,000000,8.25585,8.347,8.16782,8.20827,180819.12818188735,0
+GOOD.US,D,20150923,000000,8.20827,8.27963,8.11457,8.25585,91123.02107150442,0
+GOOD.US,D,20150924,000000,8.21776,8.42544,8.18081,8.39275,127553.65428877862,0
+GOOD.US,D,20150925,000000,8.42194,8.42194,8.09032,8.11875,175015.43005158353,0
+GOOD.US,D,20150928,000000,8.15494,8.22828,8.09032,8.1411,241218.1164708417,0
+GOOD.US,D,20150929,000000,8.16782,8.39275,8.14793,8.29536,207256.08662269797,0
+GOOD.US,D,20150930,000000,8.36283,8.43804,8.20221,8.27204,279245.58461649274,0
+GOOD.US,D,20151001,000000,8.29536,8.32159,8.16782,8.26277,151139.95103655936,0
+GOOD.US,D,20151002,000000,8.21351,8.26277,8.09032,8.23945,222951.0847852082,0
+GOOD.US,D,20151005,000000,8.28409,8.37163,8.28409,8.36283,265109.4266319115,0
+GOOD.US,D,20151006,000000,8.31725,8.39798,8.27963,8.3417,170069.7800354753,0
+GOOD.US,D,20151007,000000,8.32852,8.42544,8.31186,8.42544,168712.52311684957,0
+GOOD.US,D,20151008,000000,8.42544,8.52057,8.41294,8.48459,328538.4962687532,0
+GOOD.US,D,20151009,000000,8.50248,8.58046,8.45737,8.55014,139876.61834941333,0
+GOOD.US,D,20151012,000000,8.58832,8.91093,8.55554,8.90026,335518.9762530935,0
+GOOD.US,D,20151013,000000,8.88166,8.91093,8.63125,8.72259,197192.75480373562,0
+GOOD.US,D,20151014,000000,8.67501,8.79773,8.67501,8.71063,167342.6012813934,0
+GOOD.US,D,20151015,000000,8.80235,8.99226,8.70335,8.99226,286067.75314064935,0
+GOOD.US,D,20151016,000000,8.96969,9.03914,8.90026,8.97433,217663.48201510173,0
+GOOD.US,D,20151019,000000,9.00504,9.07799,8.96305,9.02304,154106.70780038534,0
+GOOD.US,D,20151020,000000,9.04482,9.18601,9.03344,9.14527,175534.6916409759,0
+GOOD.US,D,20151021,000000,9.19264,9.51004,9.15852,9.44657,348164.89569248585,0
+GOOD.US,D,20151022,000000,9.51952,9.68441,9.45605,9.68441,291632.9286709407,0
+GOOD.US,D,20151023,000000,9.74589,9.79532,9.60103,9.6569,287061.94911059306,0
+GOOD.US,D,20151026,000000,9.63232,9.79532,9.61235,9.74326,286381.2098318017,0
+GOOD.US,D,20151027,000000,9.70903,9.78769,9.64268,9.66738,306696.79181218916,0
+GOOD.US,D,20151028,000000,9.61235,9.80002,9.12442,9.39824,467322.76554290537,0
+GOOD.US,D,20151029,000000,9.42951,9.52426,9.30255,9.51952,289436.62101333984,0
+GOOD.US,D,20151030,000000,9.56495,9.56495,9.37646,9.46172,233748.98177943824,0
+GOOD.US,D,20151102,000000,9.49488,9.54703,9.39446,9.52995,288645.0637124108,0
+GOOD.US,D,20151103,000000,9.52995,9.53563,9.41057,9.50721,203619.1446774377,0
+GOOD.US,D,20151104,000000,9.57067,9.61994,9.51952,9.58107,219112.55958064474,0
+GOOD.US,D,20151105,000000,9.61994,9.63232,9.54036,9.61235,184489.8432386618,0
+GOOD.US,D,20151106,000000,9.59348,9.59348,9.30255,9.41057,299254.042364148,0
+GOOD.US,D,20151109,000000,9.41057,9.4551,9.07325,9.11399,224735.7826463392,0
+GOOD.US,D,20151110,000000,9.11399,9.27129,9.09884,9.26653,214786.4350787096,0
+GOOD.US,D,20151111,000000,9.2855,9.32813,9.22107,9.30255,136247.0642722748,0
+GOOD.US,D,20151112,000000,9.23433,9.29876,9.07325,9.10736,142681.89742386044,0
+GOOD.US,D,20151113,000000,9.10926,9.19548,8.86301,8.91663,342489.95754979854,0
+GOOD.US,D,20151116,000000,8.93445,8.98665,8.7079,8.79592,342151.1710250155,0
+GOOD.US,D,20151117,000000,8.79051,8.79051,8.56767,8.60178,426262.0498201518,0
+GOOD.US,D,20151118,000000,8.55648,8.70061,8.54037,8.6322,236715.73854324405,0
+GOOD.US,D,20151119,000000,8.6374,8.71329,8.59666,8.68231,162181.64767943,0
+GOOD.US,D,20151120,000000,8.71329,8.76825,8.69425,8.74001,171580.0713656164,0
+GOOD.US,D,20151123,000000,8.67142,8.77488,8.6374,8.68231,149919.89738340344,0
+GOOD.US,D,20151124,000000,8.65541,8.68791,8.54501,8.66328,158725.1807987891,0
+GOOD.US,D,20151125,000000,8.6374,8.68886,8.61674,8.67693,114328.3149050973,0
+GOOD.US,D,20151127,000000,8.65541,8.74532,8.64935,8.73253,71011.13316987747,0
+GOOD.US,D,20151130,000000,8.73253,8.79051,8.64935,8.68886,209185.37561746078,0
+GOOD.US,D,20151201,000000,8.8088,8.91093,8.74996,8.83268,291865.118812553,0
+GOOD.US,D,20151202,000000,8.83268,8.86954,8.64288,8.66328,124192.17428423997,0
+GOOD.US,D,20151203,000000,8.65541,8.65541,8.41939,8.50967,263885.15133983886,0
+GOOD.US,D,20151204,000000,8.44858,8.60178,8.44858,8.55648,143714.08814423502,0
+GOOD.US,D,20151207,000000,8.54501,8.6374,8.47662,8.50967,157478.74190227088,0
+GOOD.US,D,20151208,000000,8.49007,8.56292,8.39986,8.45655,178815.96050570608,0
+GOOD.US,D,20151209,000000,8.49007,8.56292,8.44858,8.48277,146900.370132863,0
+GOOD.US,D,20151210,000000,8.47084,8.53309,8.36613,8.44147,219759.52574794198,0
+GOOD.US,D,20151211,000000,8.35116,8.47662,8.33903,8.37343,204314.65969249257,0
+GOOD.US,D,20151214,000000,8.34425,8.47662,8.22903,8.30341,261995.96791497024,0
+GOOD.US,D,20151215,000000,8.35116,8.56292,8.35116,8.54037,403431.42644232255,0
+GOOD.US,D,20151216,000000,8.55925,8.94657,8.55278,8.91663,400907.94176700717,0
+GOOD.US,D,20151217,000000,8.91093,8.91663,8.816,8.84576,234155.31452721948,0
+GOOD.US,D,20151218,000000,8.80141,9.14527,8.80141,8.92033,1353501.7707985702,0
+GOOD.US,D,20151221,000000,8.95832,8.97055,8.6538,8.69331,176239.70534367624,0
+GOOD.US,D,20151222,000000,8.66505,8.72534,8.59296,8.6806,114539.39685201575,0
+GOOD.US,D,20151223,000000,8.71142,8.76635,8.66015,8.76268,121651.80305316752,0
+GOOD.US,D,20151224,000000,8.74447,8.85837,8.71794,8.79592,41355.17503869362,0
+GOOD.US,D,20151228,000000,8.77298,8.93994,8.72534,8.93445,121717.23845670237,0
+GOOD.US,D,20151229,000000,8.93994,9.01355,8.83183,8.95226,176681.92202245517,0
+GOOD.US,D,20151230,000000,8.95226,8.97055,8.88632,8.89276,82217.47373135212,0
+GOOD.US,D,20151231,000000,8.88632,9.0022,8.76268,8.76635,245239.22755949793,0
+GOOD.US,D,20160104,000000,8.66961,8.68696,8.49262,8.59296,211244.48000957168,0
+GOOD.US,D,20160105,000000,8.63559,8.82549,8.63559,8.79592,188608.05202289368,0
+GOOD.US,D,20160106,000000,8.71142,8.9316,8.71142,8.88632,129959.98848355615,0
+GOOD.US,D,20160107,000000,8.83183,8.83183,8.66961,8.66961,156271.35316594536,0
+GOOD.US,D,20160108,000000,8.6806,8.74447,8.52237,8.53575,107666.56866060803,0
+GOOD.US,D,20160111,000000,8.51327,8.66961,8.4731,8.52702,170704.08128594214,0
+GOOD.US,D,20160112,000000,8.53575,8.59296,8.26664,8.34093,207583.2636404024,0
+GOOD.US,D,20160113,000000,8.34519,8.41294,7.93265,8.10603,287325.801544236,0
+GOOD.US,D,20160114,000000,8.11305,8.26512,7.95909,8.21859,266551.11632930255,0
+GOOD.US,D,20160115,000000,8.06474,8.12216,7.885,8.08757,210031.8142245576,0
+GOOD.US,D,20160119,000000,8.1285,8.26512,7.96069,8.05224,175741.55194895758,0
+GOOD.US,D,20160120,000000,7.95672,7.97908,7.27803,7.77622,450506.92224227823,0
+GOOD.US,D,20160121,000000,7.80653,8.25585,7.73112,8.10358,254086.72736424112,0
+GOOD.US,D,20160122,000000,8.20221,8.47481,8.1593,8.42544,213004.90344680374,0
+GOOD.US,D,20160125,000000,8.41389,8.49444,8.31441,8.39721,142957.35936457198,0
+GOOD.US,D,20160126,000000,8.40252,8.6322,8.36613,8.40252,122542.56886912546,0
+GOOD.US,D,20160127,000000,8.44496,8.52797,8.06046,8.12765,168947.8794876468,0
+GOOD.US,D,20160128,000000,8.18421,8.39721,8.12765,8.30863,120315.65432921551,0
+GOOD.US,D,20160129,000000,8.33193,8.67142,8.33193,8.67142,185509.36904223615,0
+GOOD.US,D,20160201,000000,8.53139,8.67785,8.48031,8.56672,134021.20514211664,0
+GOOD.US,D,20160202,000000,8.5958,8.68327,8.41654,8.5958,138382.1581652876,0
+GOOD.US,D,20160203,000000,8.6322,8.67142,8.4335,8.5546,143341.52850794786,0
+GOOD.US,D,20160204,000000,8.50153,8.72618,8.50153,8.52428,104609.04665961662,0
+GOOD.US,D,20160205,000000,8.47481,8.7151,8.47481,8.51878,137529.38709976047,0
+GOOD.US,D,20160208,000000,8.57402,8.6374,8.24788,8.61674,214997.51702563808,0
+GOOD.US,D,20160209,000000,8.53849,8.53849,8.08501,8.16621,202541.57133844012,0
+GOOD.US,D,20160210,000000,8.1954,8.40944,8.06046,8.07157,151635.99361179455,0
+GOOD.US,D,20160211,000000,7.97264,8.25585,7.91645,8.10957,210371.65615909244,0
+GOOD.US,D,20160212,000000,8.18421,8.2403,8.06814,8.13153,105397.43773132043,0
+GOOD.US,D,20160216,000000,8.26664,8.45576,8.2118,8.40167,137529.38709976047,0
+GOOD.US,D,20160217,000000,8.46712,8.59666,8.38309,8.41294,160209.0868855478,0
+GOOD.US,D,20160218,000000,8.56292,9.05429,8.56292,9.04294,399603.45533509593,0
+GOOD.US,D,20160219,000000,8.95034,9.12442,8.89845,9.08462,147456.5710629545,0
+GOOD.US,D,20160222,000000,9.06566,9.16989,8.95034,8.98665,141381.632630886,0
+GOOD.US,D,20160223,000000,8.82718,9.12348,8.74447,8.78199,163594.84131400552,0
+GOOD.US,D,20160224,000000,8.67871,8.88916,8.65455,8.84207,163854.4721087017,0
+GOOD.US,D,20160225,000000,8.96305,9.27507,8.89276,9.23813,252469.83965090913,0
+GOOD.US,D,20160226,000000,9.28645,9.32339,9.05429,9.07799,211169.54591841152,0
+GOOD.US,D,20160229,000000,9.11305,9.34991,9.06566,9.11305,158148.9270837052,0
+GOOD.US,D,20160301,000000,9.17653,9.22579,9.06566,9.12537,114537.2860325524,0
+GOOD.US,D,20160302,000000,9.09126,9.35749,9.06566,9.35749,117049.16120078914,0
+GOOD.US,D,20160303,000000,9.3793,9.44278,9.31011,9.42099,119989.53272124272,0
+GOOD.US,D,20160304,000000,9.43614,9.54321,9.39256,9.51574,166504.60595216005,0
+GOOD.US,D,20160307,000000,9.55839,9.69871,9.4873,9.58679,138780.04763520538,0
+GOOD.US,D,20160308,000000,9.55265,9.63799,9.39824,9.55265,170077.1679036272,0
+GOOD.US,D,20160309,000000,9.39824,9.70903,9.39824,9.60005,159416.4741749173,0
+GOOD.US,D,20160310,000000,9.65413,9.82754,9.46172,9.56974,144555.24970268353,0
+GOOD.US,D,20160311,000000,9.61235,9.77718,9.55839,9.76299,142827.54396721383,0
+GOOD.US,D,20160314,000000,9.74326,9.84272,9.63799,9.82754,140695.61630341617,0
+GOOD.US,D,20160315,000000,9.75551,9.84741,9.60005,9.69871,269362.72786214977,0
+GOOD.US,D,20160316,000000,9.64836,9.95252,9.62656,9.91176,199176.92510470646,0
+GOOD.US,D,20160317,000000,9.98282,10.1836,9.9089,10.1155,202067.69236764056,0
+GOOD.US,D,20160318,000000,10.1836,10.1836,10.0605,10.0937,298445.5985074719,0
+GOOD.US,D,20160321,000000,10.0766,10.196,9.97149,10.0066,119702.46127345259,0
+GOOD.US,D,20160322,000000,9.97149,10.0605,9.90792,9.97149,116119.3452246385,0
+GOOD.US,D,20160323,000000,9.94874,10.0557,9.87299,9.87851,116010.6380219742,0
+GOOD.US,D,20160324,000000,9.86171,10.0113,9.80188,9.97149,67416.40761399084,0
+GOOD.US,D,20160328,000000,9.9307,10.1089,9.92607,10.0605,92759.96156979357,0
+GOOD.US,D,20160329,000000,10.0113,10.2464,9.97149,10.2303,120883.46476640576,0
+GOOD.US,D,20160330,000000,10.2075,10.2358,10.0311,10.1363,166684.0256070377,0
+GOOD.US,D,20160331,000000,10.1421,10.2075,10.0766,10.1041,162639.6955042142,0
+GOOD.US,D,20160401,000000,10.0273,10.1041,9.98282,10.0605,134062.3661217626,0
+GOOD.US,D,20160404,000000,10.0605,10.1316,9.99136,10.0113,91983.18000516432,0
+GOOD.US,D,20160405,000000,9.98282,10.1619,9.93732,10.1089,144054.98548851162,0
+GOOD.US,D,20160406,000000,10.0766,10.1998,10.0557,10.1515,106732.53104553069,0
+GOOD.US,D,20160407,000000,10.1041,10.2234,10.069,10.1316,112916.17668026351,0
+GOOD.US,D,20160408,000000,10.1781,10.2719,10.1041,10.1316,152279.7935498666,0
+GOOD.US,D,20160411,000000,10.1619,10.2831,10.1231,10.1515,153745.7576711566,0
+GOOD.US,D,20160412,000000,10.2075,10.3098,10.1836,10.2075,127916.71523746061,0
+GOOD.US,D,20160413,000000,10.2464,10.3286,10.1836,10.289,97496.64045846483,0
+GOOD.US,D,20160414,000000,10.2121,10.2831,10.1363,10.2358,116290.32160163258,0
+GOOD.US,D,20160415,000000,10.1836,10.3514,10.1231,10.2777,206147.90640141143,0
+GOOD.US,D,20160418,000000,10.3042,10.3552,10.2405,10.3221,182177.44051025482,0
+GOOD.US,D,20160419,000000,10.361,10.4225,10.3345,10.4006,128103.5227604801,0
+GOOD.US,D,20160420,000000,10.4026,10.468,10.3409,10.3884,126498.24455422671,0
+GOOD.US,D,20160421,000000,10.3837,10.398,10.0994,10.1704,197359.50954178284,0
+GOOD.US,D,20160422,000000,10.1846,10.3448,10.1639,10.2689,95511.41474777136,0
+GOOD.US,D,20160425,000000,10.2929,10.5466,10.1979,10.54,173713.05443915582,0
+GOOD.US,D,20160426,000000,10.5608,10.596,10.4433,10.596,174019.1232621664,0
+GOOD.US,D,20160427,000000,10.6092,10.686,10.4604,10.6538,157770.03498901794,0
+GOOD.US,D,20160428,000000,10.6479,10.6718,10.4793,10.4945,104682.92534102498,0
+GOOD.US,D,20160429,000000,10.449,10.5513,10.3382,10.4604,206628.11783064128,0
+GOOD.US,D,20160502,000000,10.5116,10.6176,10.449,10.4604,173374.26791435262,0
+GOOD.US,D,20160503,000000,10.4348,10.5551,10.3571,10.4604,181967.41397307813,0
+GOOD.US,D,20160504,000000,10.4737,10.7636,10.4206,10.7172,271532.65027638833,0
+GOOD.US,D,20160505,000000,10.7172,10.8783,10.7172,10.8422,174542.60649051564,0
+GOOD.US,D,20160506,000000,10.7636,10.9664,10.7512,10.9465,131612.76012786568,0
+GOOD.US,D,20160509,000000,10.9199,11.0905,10.917,11.0023,150752.61566396838,0
+GOOD.US,D,20160510,000000,11.0592,11.1141,10.993,11.0792,161309.87923870256,0
+GOOD.US,D,20160511,000000,11.0792,11.0792,10.8479,10.9275,165554.73719106737,0
+GOOD.US,D,20160512,000000,10.9587,11.0214,10.8545,10.8896,135356.2984563269,0
+GOOD.US,D,20160513,000000,10.8422,10.8602,10.5013,10.5513,448167.0788607773,0
+GOOD.US,D,20160516,000000,10.6016,10.7552,10.5551,10.7163,209681.41819268587,0
+GOOD.US,D,20160517,000000,10.7598,10.7598,10.4225,10.4803,215341.58059909963,0
+GOOD.US,D,20160518,000000,10.5277,10.5618,10.2689,10.3316,145993.7731708796,0
+GOOD.US,D,20160519,000000,10.2547,10.3733,9.96861,10.0899,284881.47259900754,0
+GOOD.US,D,20160520,000000,10.0937,10.2802,10.0899,10.2367,185868.2083519814,0
+GOOD.US,D,20160523,000000,10.2303,10.2425,10.0824,10.179,265109.4266319115,0
+GOOD.US,D,20160524,000000,10.2083,10.4368,10.2083,10.3656,324786.5146624285,0
+GOOD.US,D,20160525,000000,10.3894,10.5523,10.3494,10.5029,229342.64613767448,0
+GOOD.US,D,20160526,000000,10.5029,10.6509,10.4803,10.5618,208385.37503864817,0
+GOOD.US,D,20160527,000000,10.5788,10.6327,10.4964,10.5618,162300.90897945128,0
+GOOD.US,D,20160531,000000,10.5674,10.574,10.3581,10.4158,168355.7946265677,0
+GOOD.US,D,20160601,000000,10.3846,10.4746,10.3316,10.413,193277.18468854864,0
+GOOD.US,D,20160602,000000,10.4225,10.4471,10.3316,10.4036,135051.2850430379,0
+GOOD.US,D,20160603,000000,10.431,10.5419,10.4036,10.4368,163181.12069806232,0
+GOOD.US,D,20160606,000000,10.487,10.5145,10.3419,10.4102,160175.31377405373,0
+GOOD.US,D,20160607,000000,10.4443,10.4622,10.3988,10.431,131911.4410827344,0
+GOOD.US,D,20160608,000000,10.4964,10.5523,10.431,10.5219,214622.84656985736,0
+GOOD.US,D,20160609,000000,10.5219,10.593,10.4443,10.5854,172537.327994861,0
+GOOD.US,D,20160610,000000,10.593,10.6327,10.5277,10.5674,85967.34451821646,0
+GOOD.US,D,20160613,000000,10.593,10.646,10.4746,10.5475,144064.48417611682,0
+GOOD.US,D,20160614,000000,10.5674,10.596,10.47,10.5219,138205.90473960497,0
+GOOD.US,D,20160615,000000,10.5647,10.6802,10.5475,10.6092,126497.18914449505,0
+GOOD.US,D,20160616,000000,10.6016,10.6726,10.5599,10.6376,123539.93106827428,0
+GOOD.US,D,20160617,000000,10.6299,10.6726,10.5712,10.6299,199296.18640469757,0
+GOOD.US,D,20160620,000000,10.6299,10.719,10.6299,10.6433,103281.34121354819,0
+GOOD.US,D,20160621,000000,10.7087,10.7087,10.5836,10.6546,71439.62952210539,0
+GOOD.US,D,20160622,000000,10.7029,10.7163,10.596,10.6016,61621.152761564575,0
+GOOD.US,D,20160623,000000,10.6726,10.719,10.6299,10.6726,92154.1563821604,0
+GOOD.US,D,20160624,000000,10.4461,10.7144,10.2017,10.6263,172986.93254179182,0
+GOOD.US,D,20160627,000000,10.6092,10.6299,10.4263,10.4461,213812.29189372805,0
+GOOD.US,D,20160628,000000,10.5324,10.6433,10.4718,10.5504,349156.9808429864,0
+GOOD.US,D,20160629,000000,10.6376,10.6726,10.596,10.6376,306440.3272467081,0
+GOOD.US,D,20160630,000000,10.6953,10.7144,10.596,10.6546,255175.91021029718,0
+GOOD.US,D,20160701,000000,10.667,10.7144,10.6263,10.6877,204005.42464026684,0
+GOOD.US,D,20160705,000000,10.6953,10.8006,10.6621,10.7863,290589.1284434674,0
+GOOD.US,D,20160706,000000,10.7816,10.8489,10.738,10.8128,154354.72908801297,0
+GOOD.US,D,20160707,000000,10.8128,10.8167,10.6621,10.719,165266.61033352543,0
+GOOD.US,D,20160708,000000,10.7721,10.8763,10.738,10.8347,234341.0666405073,0
+GOOD.US,D,20160711,000000,10.8821,10.9569,10.7484,10.9502,296768.5524392735,0
+GOOD.US,D,20160712,000000,10.9569,11.1067,10.8887,11.0346,231144.23055455255,0
+GOOD.US,D,20160713,000000,11.0449,11.0895,10.9976,11.0649,218612.29536646276,0
+GOOD.US,D,20160714,000000,11.0413,11.1416,10.992,11.0649,277992.8132615744,0
+GOOD.US,D,20160715,000000,11.1,11.1986,11.0136,11.1738,180453.956413742,0
+GOOD.US,D,20160718,000000,11.1986,11.2906,11.1738,11.2363,193923.09544610415,0
+GOOD.US,D,20160719,000000,11.2667,11.2667,11.1662,11.2421,226578.52804287334,0
+GOOD.US,D,20160720,000000,11.3122,11.3653,11.223,11.2637,398549.1010102858,0
+GOOD.US,D,20160721,000000,11.2769,11.4145,11.1853,11.3956,135428.0663182719,0
+GOOD.US,D,20160722,000000,11.4022,11.4466,11.2344,11.2828,201361.62325521864,0
+GOOD.US,D,20160725,000000,11.2477,11.3615,11.1882,11.3567,167889.3035238898,0
+GOOD.US,D,20160726,000000,11.2769,11.497,11.2769,11.4268,146769.49932576308,0
+GOOD.US,D,20160727,000000,11.4222,11.6325,11.3509,11.6135,200138.40337287777,0
+GOOD.US,D,20160728,000000,11.6201,11.659,11.478,11.4873,170606.98359035645,0
+GOOD.US,D,20160729,000000,11.5273,11.6201,11.5273,11.5613,250028.6769348958,0
+GOOD.US,D,20160801,000000,11.6069,11.6135,11.3956,11.4268,203686.6909004359,0
+GOOD.US,D,20160802,000000,11.4837,11.513,11.294,11.3048,154230.19073931317,0
+GOOD.US,D,20160803,000000,11.2828,11.3048,11.1321,11.1882,118166.84010966074,0
+GOOD.US,D,20160804,000000,11.2392,11.3198,11.1246,11.1426,109225.408838547,0
+GOOD.US,D,20160805,000000,11.1615,11.2157,11.1246,11.1804,132547.85315268475,0
+GOOD.US,D,20160808,000000,11.1615,11.227,11.1189,11.1473,77128.28799134176,0
+GOOD.US,D,20160809,000000,11.1804,11.3426,11.0971,11.3274,134522.52476601017,0
+GOOD.US,D,20160810,000000,11.2828,11.3719,11.2553,11.3198,140651.28909455508,0
+GOOD.US,D,20160811,000000,11.3719,11.3899,11.2769,11.3048,109841.76812352508,0
+GOOD.US,D,20160812,000000,11.3274,11.4193,11.3274,11.3719,99597.96123995841,0
+GOOD.US,D,20160815,000000,11.4325,11.5368,11.3973,11.4222,323681.5006703471,0
+GOOD.US,D,20160816,000000,11.4922,11.4922,11.3048,11.3956,194705.15405938774,0
+GOOD.US,D,20160817,000000,11.4392,11.4554,11.3509,11.4325,157468.18780493402,0
+GOOD.US,D,20160818,000000,11.5103,11.5907,11.4296,11.5177,199555.8171994038,0
+GOOD.US,D,20160819,000000,11.5368,11.5368,11.2563,11.3643,191437.60552121964,0
+GOOD.US,D,20160822,000000,11.388,11.4903,11.368,11.4506,121329.90308412144,0
+GOOD.US,D,20160823,000000,11.4296,11.5471,11.4296,11.4648,201107.26950919087,0
+GOOD.US,D,20160824,000000,11.5177,11.5254,11.2402,11.4354,162705.1309077692,0
+GOOD.US,D,20160825,000000,11.388,11.5368,11.388,11.5103,118951.00954244792,0
+GOOD.US,D,20160826,000000,11.5103,11.5595,11.3224,11.3597,131386.90244466357,0
+GOOD.US,D,20160829,000000,11.388,11.5103,11.388,11.4354,108704.03642967115,0
+GOOD.US,D,20160830,000000,11.481,11.5177,11.3929,11.481,174203.81996571246,0
+GOOD.US,D,20160831,000000,11.4865,11.5405,11.4061,11.5177,189524.1476724822,0
+GOOD.US,D,20160901,000000,11.4741,11.5595,11.4125,11.5016,126281.88555864993,0
+GOOD.US,D,20160902,000000,11.5642,11.7973,11.5642,11.7774,192170.05987700383,0
+GOOD.US,D,20160906,000000,11.7718,11.9451,11.695,11.8683,188766.36348307747,0
+GOOD.US,D,20160907,000000,11.8683,11.9991,11.8048,11.9907,206741.04667222223,0
+GOOD.US,D,20160908,000000,11.8939,11.9622,11.7443,11.9547,186509.89747061022,0
+GOOD.US,D,20160909,000000,11.8295,11.8551,11.4865,11.4903,239626.55859113028,0
+GOOD.US,D,20160912,000000,11.388,11.6296,11.3643,11.5907,185461.87560419008,0
+GOOD.US,D,20160913,000000,11.5368,11.5548,11.4173,11.4354,229533.6752996106,0
+GOOD.US,D,20160914,000000,11.4506,11.6126,11.4268,11.5595,176332.58140031513,0
+GOOD.US,D,20160915,000000,11.5595,11.6495,11.5595,11.57,189040.77001404727,0
+GOOD.US,D,20160916,000000,11.5842,11.6656,11.5055,11.6296,401882.0849519887,0
+GOOD.US,D,20160919,000000,11.6921,11.8352,11.6542,11.7244,235237.1095051236,0
+GOOD.US,D,20160920,000000,11.7955,11.8352,11.5814,11.6609,249819.70580746088,0
+GOOD.US,D,20160921,000000,11.6467,11.8845,11.5443,11.8561,151196.9431622207,0
+GOOD.US,D,20160922,000000,11.9148,12.2208,11.9063,12.2208,243362.7090514396,0
+GOOD.US,D,20160923,000000,12.1497,12.3392,12.1497,12.2721,177172.6875490118,0
+GOOD.US,D,20160926,000000,12.2066,12.3223,12.1554,12.2294,164041.27963171114,0
+GOOD.US,D,20160927,000000,12.2208,12.3099,12.1328,12.1697,148791.66437717486,0
+GOOD.US,D,20160928,000000,12.1412,12.2446,12.11,12.2208,115389.0016883277,0
+GOOD.US,D,20160929,000000,12.2132,12.2341,12.0588,12.1242,112107.73282360758,0
+GOOD.US,D,20160930,000000,12.183,12.2341,11.9963,11.9982,145580.05255492634,0
+GOOD.US,D,20161003,000000,12.0191,12.0191,11.7244,11.7831,179358.44110928586,0
+GOOD.US,D,20161004,000000,11.7831,11.8134,11.6088,11.6874,116419.08158924899,0
+GOOD.US,D,20161005,000000,11.7092,11.7546,11.3396,11.4202,214533.13674242358,0
+GOOD.US,D,20161006,000000,11.4677,11.5955,11.3567,11.497,379312.1477785974,0
+GOOD.US,D,20161007,000000,11.5613,11.6542,11.408,11.4202,187547.36523967335,0
+GOOD.US,D,20161010,000000,11.5207,11.6808,11.5045,11.6144,146564.7498372548,0
+GOOD.US,D,20161011,000000,11.6286,11.6808,11.082,11.1956,437034.61698073114,0
+GOOD.US,D,20161012,000000,11.2363,11.5424,11.2363,11.4922,195536.816930221,0
+GOOD.US,D,20161013,000000,11.4145,11.5424,11.3264,11.497,216052.92676017992,0
+GOOD.US,D,20161014,000000,11.5339,11.5955,11.4448,11.5368,172316.7473603273,0
+GOOD.US,D,20161017,000000,11.5339,11.5888,11.5045,11.549,203334.18404910085,0
+GOOD.US,D,20161018,000000,11.5955,11.7177,11.5539,11.6609,240546.87587966563,0
+GOOD.US,D,20161019,000000,11.6893,11.7802,11.6126,11.7585,189104.0945981389,0
+GOOD.US,D,20161020,000000,11.7272,11.892,11.7272,11.8664,215765.8553123898,0
+GOOD.US,D,20161021,000000,11.8002,11.9632,11.8002,11.8409,145292.98110712614,0
+GOOD.US,D,20161024,000000,11.8475,12.0437,11.7585,11.8324,137409.07039002766,0
+GOOD.US,D,20161025,000000,11.8068,11.8598,11.7139,11.8068,117132.53856980271,0
+GOOD.US,D,20161026,000000,11.7746,11.7746,11.6296,11.6656,151376.3628170883,0
+GOOD.US,D,20161027,000000,11.6893,11.7329,11.4222,11.4402,249051.36752068903,0
+GOOD.US,D,20161028,000000,11.4706,11.5575,11.3019,11.3501,161246.55465461093,0
+GOOD.US,D,20161031,000000,11.4544,11.6248,11.3709,11.5765,154872.9352676636,0
+GOOD.US,D,20161101,000000,11.0754,11.1899,10.393,10.6509,845654.437678101,0
+GOOD.US,D,20161102,000000,10.6698,10.866,10.6575,10.7057,287877.78083540086,0
+GOOD.US,D,20161103,000000,10.7229,10.7863,10.6575,10.7057,222559.52777370057,0
+GOOD.US,D,20161104,000000,10.7474,11.0052,10.741,10.9427,258618.6567644062,0
+GOOD.US,D,20161107,000000,11.0278,11.225,11.0278,11.1559,211089.3347785829,0
+GOOD.US,D,20161108,000000,11.1711,11.246,11.1559,11.1711,120048.63566636741,0
+GOOD.US,D,20161109,000000,10.8896,11.4022,10.847,11.3501,317124.23998958536,0
+GOOD.US,D,20161110,000000,11.4089,11.4089,10.9824,11.1559,315559.0673532362,0
+GOOD.US,D,20161111,000000,11.1956,11.6893,11.1956,11.4988,370878.36858977727,0
+GOOD.US,D,20161114,000000,11.569,11.7746,11.3851,11.7452,354818.1986591117,0
+GOOD.US,D,20161115,000000,11.7433,12.307,11.7433,12.1186,737740.9031396072,0
+GOOD.US,D,20161116,000000,12.0853,12.3459,12.057,12.3336,480843.6196522504,0
+GOOD.US,D,20161117,000000,12.3128,12.5686,12.2408,12.2872,507441.00037270813,0
+GOOD.US,D,20161118,000000,12.3715,12.4616,12.2341,12.3241,302635.5751536387,0
+GOOD.US,D,20161121,000000,12.2872,12.5752,12.2218,12.3128,332531.1112945737,0
+GOOD.US,D,20161122,000000,12.3829,12.5686,12.2872,12.5012,581272.1883533255,0
+GOOD.US,D,20161123,000000,12.4104,12.509,12.3829,12.4832,270770.6444480468,0
+GOOD.US,D,20161125,000000,12.4767,12.6472,12.4616,12.6303,286337.9380326924,0
+GOOD.US,D,20161128,000000,12.5989,12.7363,12.509,12.6871,507822.00328687887,0
+GOOD.US,D,20161129,000000,12.6871,12.9125,12.5989,12.7135,473030.42138735513,0
+GOOD.US,D,20161130,000000,12.6927,12.6927,11.9563,12.0114,2780215.2040637056,0
+GOOD.US,D,20161201,000000,12.0352,12.307,11.7698,11.8504,460621.96913823346,0
+GOOD.US,D,20161202,000000,11.8683,12.2937,11.8683,12.1612,357094.717456531,0
+GOOD.US,D,20161205,000000,12.2142,12.2872,12.0815,12.2597,351424.0009527905,0
+GOOD.US,D,20161206,000000,12.2663,12.3914,12.2455,12.3638,276794.9232128742,0
+GOOD.US,D,20161207,000000,12.4056,12.5867,12.4056,12.509,324625.0369730396,0
+GOOD.US,D,20161208,000000,12.4767,12.5867,12.3402,12.4938,313830.3062080449,0
+GOOD.US,D,20161209,000000,12.49,12.6178,12.469,12.6056,328864.617876736,0
+GOOD.US,D,20161212,000000,12.5837,12.7135,12.561,12.6235,390513.21129139356,0
+GOOD.US,D,20161213,000000,12.7003,12.7003,12.5799,12.6303,336072.0109540001,0
+GOOD.US,D,20161214,000000,12.6235,12.6577,12.3336,12.3743,267933.70308157906,0
+GOOD.US,D,20161215,000000,12.3743,12.4388,12.2341,12.3241,494569.22325011366,0
+GOOD.US,D,20161216,000000,12.3611,12.5923,12.3611,12.4512,732164.118102237,0
+GOOD.US,D,20161219,000000,12.5305,12.7581,12.5012,12.6861,290996.5166009904,0
+GOOD.US,D,20161220,000000,12.6567,12.8035,12.6567,12.7741,258306.2554829854,0
+GOOD.US,D,20161221,000000,12.7248,12.8868,12.6161,12.6161,215697.25367963978,0
+GOOD.US,D,20161222,000000,12.6216,12.7194,12.5183,12.6046,150190.08227545663,0
+GOOD.US,D,20161223,000000,12.6112,12.7741,12.597,12.7354,123112.49012576899,0
+GOOD.US,D,20161227,000000,12.7354,12.8481,12.6871,12.7515,240408.61720444405,0
+GOOD.US,D,20161228,000000,12.7666,12.8405,12.6861,12.7515,259367.9976759374,0
+GOOD.US,D,20161229,000000,12.7515,13.0452,12.7354,12.9836,232458.21567406895,0
+GOOD.US,D,20161230,000000,13.0595,13.2129,12.9674,13.2129,292740.0534824855,0
+GOOD.US,D,20170103,000000,13.3749,13.4062,13.1085,13.3087,340541.67117983534,0
+GOOD.US,D,20170104,000000,13.2896,13.5995,13.2734,13.4962,273556.92614725337,0
+GOOD.US,D,20170105,000000,13.4526,13.5274,13.2214,13.4337,239175.89863449798,0
+GOOD.US,D,20170106,000000,13.427,13.4743,13.2357,13.3028,175000.65431529985,0
+GOOD.US,D,20170109,000000,13.3161,13.3665,13.1022,13.1022,227772.1964526569,0
+GOOD.US,D,20170110,000000,13.1085,13.1759,13.0262,13.089,150987.97203476564,0
+GOOD.US,D,20170111,000000,13.0659,13.2357,13.0659,13.1655,200864.52527024172,0
+GOOD.US,D,20170112,000000,13.1778,13.2414,12.9742,13.1135,172906.72140195314,0
+GOOD.US,D,20170113,000000,13.1085,13.2414,13.089,13.1532,96689.25201153153,0
+GOOD.US,D,20170117,000000,13.1532,13.2896,13.1532,13.2414,159927.29248642607,0
+GOOD.US,D,20170118,000000,13.2734,13.3132,13.1683,13.2252,164831.78152289844,0
+GOOD.US,D,20170119,000000,13.1882,13.1882,12.9486,12.9921,219475.62052933683,0
+GOOD.US,D,20170120,000000,12.9921,13.0556,12.9287,13.0082,187811.21767328616,0
+GOOD.US,D,20170123,000000,13.0291,13.1257,12.9618,13.1173,135428.0663182719,0
+GOOD.US,D,20170124,000000,13.0604,13.1683,13.0016,13.1399,145725.69909828977,0
+GOOD.US,D,20170125,000000,13.1399,13.2167,13.0291,13.0689,141806.9627539078,0
+GOOD.US,D,20170126,000000,13.0471,13.1399,13.0337,13.0471,92866.55795298344,0
+GOOD.US,D,20170127,000000,13.0423,13.0471,12.8831,12.9201,114419.08014228291,0
+GOOD.US,D,20170130,000000,12.8745,13.0689,12.739,12.9694,220475.09354794896,0
+GOOD.US,D,20170131,000000,12.9751,13.1342,12.9694,12.9921,162317.79553518826,0
+GOOD.US,D,20170201,000000,13.0016,13.1617,12.83,12.8414,184495.12028733024,0
+GOOD.US,D,20170202,000000,12.8491,13.0291,12.8055,12.901,102046.51182411864,0
+GOOD.US,D,20170203,000000,12.9552,13.0471,12.9135,13.0205,117619.08245743268,0
+GOOD.US,D,20170206,000000,13.0149,13.0604,12.9135,12.9627,110587.9428058311,0
+GOOD.US,D,20170207,000000,12.9806,13.0337,12.8888,12.9439,157506.18255537492,0
+GOOD.US,D,20170208,000000,12.9439,12.9694,12.8121,12.901,162947.8751467284,0
+GOOD.US,D,20170209,000000,12.8888,13.0423,12.8888,13.0149,112909.84422185335,0
+GOOD.US,D,20170210,000000,13.0205,13.2517,13.0205,13.2365,138250.23194846607,0
+GOOD.US,D,20170213,000000,13.2517,13.57,13.1958,13.5406,242850.8353301991,0
+GOOD.US,D,20170214,000000,13.4697,13.4697,13.2185,13.4278,168829.67359737732,0
+GOOD.US,D,20170215,000000,13.3077,13.3331,13.1105,13.3077,180618.60033233598,0
+GOOD.US,D,20170216,000000,13.2819,13.5057,13.156,13.4876,188015.9671618045,0
+GOOD.US,D,20170217,000000,13.5312,13.5898,13.3597,13.5588,265270.90432129026,0
+GOOD.US,D,20170221,000000,13.5825,13.7616,13.463,13.7198,226360.05822782312,0
+GOOD.US,D,20170222,000000,13.6601,13.7822,13.4753,13.7759,181841.82021465673,0
+GOOD.US,D,20170223,000000,13.808,13.8732,13.6469,13.808,136327.27541210336,0
+GOOD.US,D,20170224,000000,13.808,13.9585,13.768,13.8855,169608.565981486,0
+GOOD.US,D,20170227,000000,13.8989,14.0401,13.8125,13.8989,171139.96550632094,0
+GOOD.US,D,20170228,000000,13.9471,13.9471,13.8428,13.8525,179535.74994468005,0
+GOOD.US,D,20170301,000000,13.859,13.9339,13.7474,13.8525,182986.93977666256,0
+GOOD.US,D,20170302,000000,13.8428,13.9159,13.6799,13.698,148757.8912656707,0
+GOOD.US,D,20170303,000000,13.7387,13.7945,13.392,13.6344,209794.347034297,0
+GOOD.US,D,20170306,000000,13.6534,13.6534,13.3871,13.5379,174539.44026132065,0
+GOOD.US,D,20170307,000000,13.5122,13.5673,13.3303,13.3446,230598.5837217878,0
+GOOD.US,D,20170308,000000,13.3391,13.3391,13.0016,13.0082,208267.16914837869,0
+GOOD.US,D,20170309,000000,13.0149,13.1056,12.6973,12.7448,218619.68323462474,0
+GOOD.US,D,20170310,000000,12.7951,12.9429,12.7115,12.8936,201577.98225079544,0
+GOOD.US,D,20170313,000000,12.9135,12.9806,12.7818,12.8936,137285.58745107963,0
+GOOD.US,D,20170314,000000,12.8878,12.8926,12.7297,12.8244,124197.45133289833,0
+GOOD.US,D,20170315,000000,12.8481,13.156,12.83,13.1181,251900.9738039872,0
+GOOD.US,D,20170316,000000,13.0924,13.2384,13.0291,13.1825,189776.39059904663,0
+GOOD.US,D,20170317,000000,13.1351,13.4404,13.1351,13.3284,426727.4855130779,0
+GOOD.US,D,20170320,000000,13.3958,13.4043,13.1125,13.1778,214844.4826141227,0
+GOOD.US,D,20170321,000000,13.1854,13.3115,13.0943,13.1125,200939.45936139184,0
+GOOD.US,D,20170322,000000,13.1286,13.2668,12.9486,13.1076,178771.63329685506,0
+GOOD.US,D,20170323,000000,13.1076,13.356,13.0943,13.2565,122592.173126655,0
+GOOD.US,D,20170324,000000,13.2565,13.4043,13.2414,13.3199,130957.35068270499,0
+GOOD.US,D,20170327,000000,13.2139,13.4242,13.2139,13.3473,138442.316520154,0
+GOOD.US,D,20170328,000000,13.3115,13.3901,13.229,13.3901,120173.17401505714,0
+GOOD.US,D,20170329,000000,13.3635,13.6109,13.3303,13.607,112198.49806077304,0
+GOOD.US,D,20170330,000000,13.6392,13.7813,13.5558,13.7548,117540.98213706742,0
+GOOD.US,D,20170331,000000,13.7936,13.8923,13.697,13.8428,242647.1412514326,0
+GOOD.US,D,20170403,000000,13.8667,13.8667,13.6524,13.697,150223.85538696076,0
+GOOD.US,D,20170404,000000,13.7332,13.808,13.6524,13.7198,142300.8945096897,0
+GOOD.US,D,20170405,000000,13.7265,13.859,13.607,13.6459,103467.09332683601,0
+GOOD.US,D,20170406,000000,13.6656,13.8923,13.4668,13.8667,130117.24453400828,0
+GOOD.US,D,20170407,000000,13.8525,14.0201,13.8428,13.9746,169472.41812572774,0
+GOOD.US,D,20170410,000000,13.9851,14.5261,13.8923,14.4086,841198.4977788278,0
+GOOD.US,D,20170411,000000,14.5507,14.7706,14.4655,14.6389,594489.084459093,0
+GOOD.US,D,20170412,000000,14.7383,15.4869,14.6019,15.2538,1237860.526183789,0
+GOOD.US,D,20170413,000000,15.6109,15.6393,15.123,15.322,1170090.5563086476,0
+GOOD.US,D,20170417,000000,15.4404,15.5143,15.269,15.3769,668464.8635733422,0
+GOOD.US,D,20170418,000000,15.3543,15.4073,15.2709,15.3837,608208.3555985562,0
+GOOD.US,D,20170419,000000,15.4764,15.4915,15.1791,15.2501,461362.8667718811,0
+GOOD.US,D,20170420,000000,15.2188,15.3504,15.0207,15.1468,796390.0220886862,0
+GOOD.US,D,20170421,000000,15.1534,15.2671,15.1534,15.231,420730.64740138466,0
+GOOD.US,D,20170424,000000,15.2056,15.231,14.9449,15.161,331663.5644927629,0
+GOOD.US,D,20170425,000000,15.161,15.3201,15.1534,15.231,298763.2768375712,0
+GOOD.US,D,20170426,000000,15.2263,15.4499,15.1202,15.2736,377990.7747909392,0
+GOOD.US,D,20170427,000000,15.2946,15.3646,15.0521,15.1202,308653.521460056,0
+GOOD.US,D,20170428,000000,15.231,15.231,14.9591,15.0217,310420.2773556882,0
+GOOD.US,D,20170501,000000,15.0009,15.0548,14.8804,15.0009,377835.6295599705,0
+GOOD.US,D,20170502,000000,15.0045,15.088,14.8464,14.8739,350310.54368282546,0
+GOOD.US,D,20170503,000000,14.8161,14.8529,13.9916,14.0298,924248.6897907439,0
+GOOD.US,D,20170504,000000,13.9861,14.0732,13.5028,13.8306,500201.94500340323,0
+GOOD.US,D,20170505,000000,13.8267,14.0164,13.6591,13.9188,311945.3444221331,0
+GOOD.US,D,20170508,000000,13.8306,13.951,13.5568,13.8544,306151.1449794345,0
+GOOD.US,D,20170509,000000,13.862,13.9093,13.627,13.679,282030.8109059878,0
+GOOD.US,D,20170510,000000,13.6666,13.8135,13.6335,13.7661,295285.7017622264,0
+GOOD.US,D,20170511,000000,13.7567,13.7964,13.5246,13.6524,203185.3712765323,0
+GOOD.US,D,20170512,000000,13.6524,13.6904,13.5796,13.6004,178546.83102339465,0
+GOOD.US,D,20170515,000000,13.6004,13.7689,13.5426,13.5928,261835.54563534324,0
+GOOD.US,D,20170516,000000,13.5881,13.6716,13.3303,13.445,398141.7128527427,0
+GOOD.US,D,20170517,000000,13.5228,13.6534,13.3493,13.5,351082.0481988024,0
+GOOD.US,D,20170518,000000,13.4536,13.6887,13.4146,13.6506,278135.29357574286,0
+GOOD.US,D,20170519,000000,13.626,13.7778,13.5388,13.6506,246629.2021799062,0
+GOOD.US,D,20170522,000000,13.6771,13.8013,13.626,13.7749,242177.48391955972,0
+GOOD.US,D,20170523,000000,13.8267,13.881,13.7606,13.8277,252619.70783320937,0
+GOOD.US,D,20170524,000000,13.8448,13.881,13.768,13.861,237156.8998122913,0
+GOOD.US,D,20170525,000000,13.881,13.9301,13.7813,13.8213,328312.63858555106,0
+GOOD.US,D,20170526,000000,13.808,13.8865,13.7113,13.8676,275028.16731722193,0
+GOOD.US,D,20170530,000000,13.8374,13.9179,13.7936,13.8306,337815.54783546505,0
+GOOD.US,D,20170531,000000,13.8676,13.9623,13.6639,13.8013,516555.5188402893,0
+GOOD.US,D,20170601,000000,13.8013,14.1518,13.6828,14.1167,400570.2106519458,0
+GOOD.US,D,20170602,000000,14.186,14.6416,14.1481,14.4162,480024.6216982475,0
+GOOD.US,D,20170605,000000,14.4228,14.5204,14.2826,14.4048,222472.98417547185,0
+GOOD.US,D,20170606,000000,14.3973,14.4503,14.2391,14.3072,182606.99227222346,0
+GOOD.US,D,20170607,000000,14.3016,14.4048,14.2599,14.3412,146589.02426116384,0
+GOOD.US,D,20170608,000000,14.35,14.4635,14.2391,14.4048,183598.02201298226,0
+GOOD.US,D,20170609,000000,14.3633,14.6797,13.6298,14.5659,231388.0302032334,0
+GOOD.US,D,20170612,000000,14.545,14.8975,14.5053,14.8151,472570.26274310757,0
+GOOD.US,D,20170613,000000,14.8151,14.9771,14.5583,14.9174,462158.6457117268,0
+GOOD.US,D,20170614,000000,14.9771,15.0965,14.7639,14.8853,239476.6904088502,0
+GOOD.US,D,20170615,000000,14.7942,15.0671,14.7942,14.9316,171152.63042313122,0
+GOOD.US,D,20170616,000000,14.8377,14.944,14.7525,14.8795,415553.86265338573,0
+GOOD.US,D,20170619,000000,14.8758,14.9298,14.7791,14.8255,169951.57414521585,0
+GOOD.US,D,20170620,000000,14.7981,14.9022,14.7061,14.7525,187020.715782119,0
+GOOD.US,D,20170621,000000,14.7761,14.818,14.5811,14.6493,198184.839954216,0
+GOOD.US,D,20170622,000000,14.6541,14.7761,14.5811,14.6201,172504.61029307847,0
+GOOD.US,D,20170623,000000,14.6201,14.8037,14.6201,14.7658,455293.20538848103,0
+GOOD.US,D,20170626,000000,14.8037,15.053,14.8037,15.032,319909.46627906023,0
+GOOD.US,D,20170627,000000,15.032,15.0747,14.9354,14.9819,173038.64761877467,0
+GOOD.US,D,20170628,000000,15.0178,15.1524,14.8853,14.9354,256751.6369439832,0
+GOOD.US,D,20170629,000000,14.9137,14.9819,14.6976,14.9298,180024.40465177337,0
+GOOD.US,D,20170630,000000,14.9819,14.9885,14.7895,14.8549,197983.25669490275,0
+GOOD.US,D,20170703,000000,14.8549,15.1864,14.8417,15.1306,263324.72877077037,0
+GOOD.US,D,20170705,000000,15.1364,15.1364,14.7895,14.8625,218276.67507089485,0
+GOOD.US,D,20170706,000000,14.8037,14.8037,14.5006,14.5327,235434.47112551017,0
+GOOD.US,D,20170707,000000,14.5394,14.6201,14.3775,14.547,279058.7770934733,0
+GOOD.US,D,20170710,000000,14.5327,14.5811,14.328,14.3422,237358.48307157436,0
+GOOD.US,D,20170711,000000,14.3697,14.4769,14.2674,14.4295,265218.13383455557,0
+GOOD.US,D,20170712,000000,14.4769,14.745,14.4769,14.689,467083.18753316137,0
+GOOD.US,D,20170713,000000,14.689,14.7193,14.4722,14.5148,119468.16031236688,0
+GOOD.US,D,20170714,000000,14.528,14.7023,14.528,14.6493,159796.4216793564,0
+GOOD.US,D,20170717,000000,14.6976,14.9563,14.6493,14.8549,166633.36593976643,0
+GOOD.US,D,20170718,000000,14.8549,14.9354,14.6976,14.908,254917.33482533265,0
+GOOD.US,D,20170719,000000,14.8909,15.0017,14.7848,14.8909,185664.51427322492,0
+GOOD.US,D,20170720,000000,14.0127,14.1008,13.897,13.897,1356334.490526212,0
+GOOD.US,D,20170721,000000,13.9956,14.0127,13.9206,13.9652,556648.4238364615,0
+GOOD.US,D,20170724,000000,13.9794,14.0342,13.8818,13.897,241792.25936644213,0
+GOOD.US,D,20170725,000000,14.0201,14.4304,13.9329,14.3422,1218292.1742954191,0
+GOOD.US,D,20170726,000000,14.3643,14.6559,14.3205,14.5897,394450.9450110161,0
+GOOD.US,D,20170727,000000,14.6019,14.6227,14.4437,14.5612,279829.2261997084,0
+GOOD.US,D,20170728,000000,14.529,14.7081,14.4731,14.6853,227441.85320574738,0
+GOOD.US,D,20170731,000000,14.7412,14.7736,14.3643,14.5897,295988.6046454332,0
+GOOD.US,D,20170801,000000,14.3366,14.4181,13.7759,14.1566,711450.6466519117,0
+GOOD.US,D,20170802,000000,14.1234,14.1366,13.7265,13.8267,374353.83284566883,0
+GOOD.US,D,20170803,000000,13.7955,14.1566,13.7464,14.1309,415035.6564737049,0
+GOOD.US,D,20170804,000000,14.0484,14.2599,14.0484,14.169,223705.702745428,0
+GOOD.US,D,20170807,000000,14.1774,14.3422,14.1073,14.2674,303658.2671864384,0
+GOOD.US,D,20170808,000000,14.3775,14.3775,14.1774,14.3139,204330.490838518,0
+GOOD.US,D,20170809,000000,14.3016,14.3849,14.1366,14.1916,220523.64239574687,0
+GOOD.US,D,20170810,000000,14.2524,14.3072,14.1461,14.2069,177715.16815257145,0
+GOOD.US,D,20170811,000000,14.2069,14.2333,14.0201,14.0342,284309.44052287046,0
+GOOD.US,D,20170814,000000,14.0883,14.3991,14.0883,14.328,188551.0598972223,0
+GOOD.US,D,20170815,000000,14.3205,14.3991,14.169,14.3991,225115.7301507783,0
+GOOD.US,D,20170816,000000,14.3991,14.5829,14.3991,14.4769,249072.47571538287,0
+GOOD.US,D,20170817,000000,14.545,14.8189,14.545,14.6616,260371.6923334964,0
+GOOD.US,D,20170818,000000,14.5934,14.6132,14.3044,14.3157,189589.58307602713,0
+GOOD.US,D,20170821,000000,14.2949,14.5659,14.2949,14.4759,138994.29581131885,0
+GOOD.US,D,20170822,000000,14.4759,14.6132,14.4277,14.4891,103838.59755339152,0
+GOOD.US,D,20170823,000000,14.366,14.5791,14.3157,14.5194,152522.53778880567,0
+GOOD.US,D,20170824,000000,14.5735,14.7667,14.5659,14.5659,151052.35202857884,0
+GOOD.US,D,20170825,000000,14.6826,14.6976,14.5118,14.6132,179293.0057057309,0
+GOOD.US,D,20170828,000000,14.6541,14.7525,14.4627,14.5346,169047.08800269585,0
+GOOD.US,D,20170829,000000,14.4976,14.6748,14.4976,14.5857,262660.87604773615,0
+GOOD.US,D,20170830,000000,14.5857,14.7999,14.527,14.7667,216929.97224960595,0
+GOOD.US,D,20170831,000000,14.8426,15.0624,14.7392,14.7602,508665.27566478064,0
+GOOD.US,D,20170901,000000,14.8509,14.8965,14.7327,14.7829,211555.8258812708,0
+GOOD.US,D,20170905,000000,14.7903,14.9174,14.4976,14.7061,222903.59134716212,0
+GOOD.US,D,20170906,000000,14.689,14.9251,14.689,14.7829,167847.08713451217,0
+GOOD.US,D,20170907,000000,14.8578,14.8776,14.7193,14.7667,153621.21932249708,0
+GOOD.US,D,20170908,000000,14.8426,15.0851,14.7829,14.9932,257526.3076891551,0
+GOOD.US,D,20170911,000000,14.9316,15.1003,14.7829,15.0349,175224.40117902856,0
+GOOD.US,D,20170912,000000,14.9639,15.0851,14.7726,14.8643,184729.42124841595,0
+GOOD.US,D,20170913,000000,14.8358,14.9174,14.7667,14.7999,150386.38848609137,0
+GOOD.US,D,20170914,000000,14.7602,15.0558,14.7525,15.0416,287793.3480566456,0
+GOOD.US,D,20170915,000000,15.1051,15.1051,14.8509,14.9932,678437.4301551089,0
+GOOD.US,D,20170918,000000,15.0009,15.1003,14.9316,14.9639,261135.8089813214,0
+GOOD.US,D,20170919,000000,15.0036,15.0737,14.9251,15.0671,204726.26948896237,0
+GOOD.US,D,20170920,000000,15.0671,15.3827,15.0671,15.2547,422985.00259437854,0
+GOOD.US,D,20170921,000000,15.1752,15.4348,15.14,15.2158,217168.49484961838,0
+GOOD.US,D,20170922,000000,15.2547,15.3079,15.054,15.1212,174451.84125334013,0
+GOOD.US,D,20170925,000000,15.1135,15.3608,15.1135,15.3438,235388.03309719576,0
+GOOD.US,D,20170926,000000,15.3277,15.5541,15.2604,15.504,164523.6018804144,0
+GOOD.US,D,20170927,000000,15.4964,15.5315,15.3011,15.4802,259160.0819582442,0
+GOOD.US,D,20170928,000000,15.4802,15.6746,15.4053,15.647,183098.8132085219,0
+GOOD.US,D,20170929,000000,15.6526,15.7407,15.4262,15.448,178106.72516409922,0
+GOOD.US,D,20171002,000000,15.5389,15.6829,15.4375,15.6328,252315.74982965205,0
+GOOD.US,D,20171003,000000,15.6328,15.7087,15.5653,15.647,170714.63538329914,0
+GOOD.US,D,20171004,000000,15.6393,15.6393,15.4348,15.5116,204048.6964393862,0
+GOOD.US,D,20171005,000000,15.5315,15.701,15.5172,15.5477,132840.20164916344,0
+GOOD.US,D,20171006,000000,15.5172,15.5172,15.3011,15.3988,131368.96047918487,0
+GOOD.US,D,20171009,000000,15.504,15.5653,15.3988,15.4595,134374.7674031733,0
+GOOD.US,D,20171010,000000,15.5477,15.6526,15.502,15.6148,136907.75076611398,0
+GOOD.US,D,20171011,000000,15.6746,15.7407,15.6526,15.6829,159827.02856166547,0
+GOOD.US,D,20171012,000000,15.6526,15.7729,15.6109,15.647,135791.12726696397,0
+GOOD.US,D,20171013,000000,15.7249,15.7996,15.7048,15.7249,102839.12453476926,0
+GOOD.US,D,20171016,000000,15.7616,15.884,15.7152,15.8497,187372.1672237224,0
+GOOD.US,D,20171017,000000,15.807,15.884,15.719,15.8184,149254.98925063756,0
+GOOD.US,D,20171018,000000,15.8325,15.9739,15.7787,15.9625,236651.35854945093,0
+GOOD.US,D,20171019,000000,15.9378,16.0364,15.6157,15.7171,232622.8595926428,0
+GOOD.US,D,20171020,000000,15.7702,15.7948,15.4595,15.5486,137876.61690244722,0
+GOOD.US,D,20171023,000000,15.5409,15.5409,15.2898,15.415,176996.43412334935,0
+GOOD.US,D,20171024,000000,15.448,15.5116,15.3608,15.4414,150915.148763099,0
+GOOD.US,D,20171025,000000,15.448,15.6953,15.2263,15.3011,167380.59603184438,0
+GOOD.US,D,20171026,000000,15.4215,15.4242,15.181,15.1986,162575.3155104211,0
+GOOD.US,D,20171027,000000,15.2226,15.415,15.1685,15.286,152658.68564455386,0
+GOOD.US,D,20171030,000000,15.2604,15.2918,14.926,14.9599,198459.24648520592,0
+GOOD.US,D,20171031,000000,15.0255,15.2263,14.8509,15.1078,221279.31576569832,0
+GOOD.US,D,20171101,000000,15.448,15.8345,15.1977,15.7948,291906.27979217883,0
+GOOD.US,D,20171102,000000,15.81,15.8982,15.6225,15.719,210480.36336175672,0
+GOOD.US,D,20171103,000000,15.7275,15.7702,15.5182,15.6109,155504.07028892534,0
+GOOD.US,D,20171106,000000,15.5599,15.7568,15.5409,15.649,158029.66578369398,0
+GOOD.US,D,20171107,000000,15.649,15.7275,15.5486,15.6157,136953.13338470677,0
+GOOD.US,D,20171108,000000,15.5486,15.7738,15.5258,15.7568,126906.68812149143,0
+GOOD.US,D,20171109,000000,15.628,15.8468,15.628,15.7351,148013.82740280792,0
+GOOD.US,D,20171110,000000,15.6157,15.8433,15.6157,15.6696,124953.12470284982,0
+GOOD.US,D,20171113,000000,15.649,15.7493,15.5976,15.6765,133984.26580139736,0
+GOOD.US,D,20171114,000000,15.6858,15.7826,15.6422,15.7351,236934.20835829427,0
+GOOD.US,D,20171115,000000,15.7171,15.7635,15.5976,15.628,213052.39688484985,0
+GOOD.US,D,20171116,000000,15.6858,15.8024,15.6422,15.7826,320950.10027732846,0
+GOOD.US,D,20171117,000000,15.7523,15.8575,15.7464,15.7996,162282.96701395244,0
+GOOD.US,D,20171120,000000,15.7523,15.7996,15.699,15.7675,171428.09236385283,0
+GOOD.US,D,20171121,000000,15.7787,15.884,15.7787,15.8497,261921.03382381008,0
+GOOD.US,D,20171122,000000,15.8148,15.884,15.7996,15.8318,262992.2747043975,0
+GOOD.US,D,20171124,000000,15.884,16.0194,15.8771,15.9929,173797.48721792118,0
+GOOD.US,D,20171127,000000,15.9929,16.0544,15.9436,15.9436,281375.401460817,0
+GOOD.US,D,20171128,000000,15.9635,16.1464,15.9578,16.1208,246827.61920998417,0
+GOOD.US,D,20171129,000000,16.0951,16.2268,16.0091,16.2185,299994.9399977856,0
+GOOD.US,D,20171130,000000,16.2923,16.3339,15.8771,16.0194,567520.1995120898,0
+GOOD.US,D,20171201,000000,16.0677,16.0743,15.6584,15.9635,190256.60202825637,0
+GOOD.US,D,20171204,000000,15.9824,16.1008,15.6082,15.6186,300416.04848188075,0
+GOOD.US,D,20171205,000000,15.6299,15.6897,15.3154,15.3154,218655.56716558215,0
+GOOD.US,D,20171206,000000,15.2946,15.4224,15.0369,15.2226,167937.85237167764,0
+GOOD.US,D,20171207,000000,15.2291,15.3021,15.0576,15.0643,168668.1959079985,0
+GOOD.US,D,20171208,000000,15.1078,15.2074,15.0255,15.1126,226302.01069241,0
+GOOD.US,D,20171211,000000,15.2074,15.2158,15.0521,15.0785,204651.33539781228,0
+GOOD.US,D,20171212,000000,15.1487,15.1487,15.0643,15.0946,171425.98154437944,0
+GOOD.US,D,20171213,000000,15.088,15.2736,15.0785,15.1986,245820.75832323017,0
+GOOD.US,D,20171214,000000,15.162,15.2604,15.1202,15.181,307853.5208812836,0
+GOOD.US,D,20171215,000000,15.181,15.2736,15.1551,15.1986,1003062.4671281585,0
+GOOD.US,D,20171218,000000,15.2709,15.6289,15.2642,15.6167,549201.4527494835,0
+GOOD.US,D,20171219,000000,15.6063,15.6535,15.0472,15.0548,206735.7696235538,0
+GOOD.US,D,20171220,000000,15.0605,15.0984,14.6777,14.6777,251704.6675933726,0
+GOOD.US,D,20171221,000000,14.6777,14.8189,14.5801,14.6711,190434.96627340236,0
+GOOD.US,D,20171222,000000,14.7091,14.7232,14.6076,14.6711,156329.40070134844,0
+GOOD.US,D,20171226,000000,14.6445,14.835,14.6445,14.7364,141596.93621672105,0
+GOOD.US,D,20171227,000000,14.7639,14.8785,14.7432,14.7706,146738.89244346405,0
+GOOD.US,D,20171228,000000,14.782,14.9306,14.7308,14.9183,196594.3374842463,0
+GOOD.US,D,20171229,000000,14.9885,14.9885,14.8114,14.8578,205939.99068369807,0
+GOOD.US,D,20180102,000000,14.906,14.9268,14.6389,14.6777,210250.28403961787,0
+GOOD.US,D,20180103,000000,14.6503,14.7506,14.3623,14.4797,294632.4031365391,0
+GOOD.US,D,20180104,000000,14.4874,14.5545,14.3063,14.438,249843.98023134973,0
+GOOD.US,D,20180105,000000,14.4313,14.4834,14.2826,14.3775,140468.70321048237,0
+GOOD.US,D,20180108,000000,14.3897,14.6939,14.2826,14.5669,179059.760154397,0
+GOOD.US,D,20180109,000000,14.545,14.545,14.2826,14.2883,174615.42976219233,0
+GOOD.US,D,20180110,000000,14.2495,14.2495,13.6887,14.0298,782596.8722678147,0
+GOOD.US,D,20180111,000000,13.8695,14.0998,13.8248,14.0685,370055.1489968377,0
+GOOD.US,D,20180112,000000,14.0298,14.2417,13.8771,13.9916,207455.55906252773,0
+GOOD.US,D,20180116,000000,14.0751,14.2363,13.896,13.896,227367.974524339,0
+GOOD.US,D,20180117,000000,13.9406,14.0998,13.9329,14.0381,189108.31623706562,0
+GOOD.US,D,20180118,000000,14.0229,14.0381,13.8306,13.9329,237782.75778488463,0
+GOOD.US,D,20180119,000000,13.9642,14.1045,13.8685,14.0732,210645.00728034065,0
+GOOD.US,D,20180122,000000,13.9888,14.1822,13.9888,14.1197,203141.04406768124,0
+GOOD.US,D,20180123,000000,14.1425,14.2987,14.1282,14.2533,225741.5881233817,0
+GOOD.US,D,20180124,000000,14.2618,14.3044,14.0837,14.0837,128792.70531713487,0
+GOOD.US,D,20180125,000000,14.0779,14.1538,14.0127,14.1045,107136.75297386873,0
+GOOD.US,D,20180126,000000,14.1282,14.1822,13.8223,13.8649,188783.25003881444,0
+GOOD.US,D,20180129,000000,13.8326,13.857,13.4886,13.4886,331207.627487432,0
+GOOD.US,D,20180130,000000,13.3826,13.4886,12.9769,13.409,240665.08176993515,0
+GOOD.US,D,20180131,000000,13.4849,13.5512,13.3513,13.4886,157012.25079959305,0
+GOOD.US,D,20180201,000000,13.4849,13.5512,13.1399,13.1845,238769.56588668653,0
+GOOD.US,D,20180202,000000,13.1105,13.1788,12.9939,13.1039,197927.31997899324,0
+GOOD.US,D,20180205,000000,13.086,13.1163,12.4616,12.4928,349966.48010938405,0
+GOOD.US,D,20180206,000000,12.2331,12.7023,12.1346,12.6719,411248.8463461344,0
+GOOD.US,D,20180207,000000,12.6794,12.9324,12.649,12.7609,282302.0512077726,0
+GOOD.US,D,20180208,000000,12.7419,12.8263,12.509,12.5222,443673.14421107323,0
+GOOD.US,D,20180209,000000,12.5657,12.8785,12.435,12.8006,424182.8926430787,0
+GOOD.US,D,20180212,000000,12.83,12.8671,12.1452,12.4928,352726.3765652082,0
+GOOD.US,D,20180213,000000,12.4302,12.5941,12.274,12.5296,246129.9933754458,0
+GOOD.US,D,20180214,000000,12.4512,12.5012,12.1725,12.2663,280601.7861253969,0
+GOOD.US,D,20180215,000000,12.4283,12.5989,12.1914,12.4483,344865.684862287,0
+GOOD.US,D,20180216,000000,12.8244,12.9846,12.436,12.6197,319567.5135250721,0
+GOOD.US,D,20180220,000000,12.8717,12.9049,12.2977,12.329,335746.94475573883,0
+GOOD.US,D,20180221,000000,12.3715,12.6329,12.2855,12.2928,314682.02186382015,0
+GOOD.US,D,20180222,000000,12.3497,12.4132,12.2786,12.2977,153127.28756671518,0
+GOOD.US,D,20180223,000000,12.3715,12.6642,12.3449,12.5639,200627.05807996102,0
+GOOD.US,D,20180226,000000,12.5477,12.5932,12.3203,12.4984,304538.47890503926,0
+GOOD.US,D,20180227,000000,12.5477,12.6567,11.9982,12.0323,491241.5163570691,0
+GOOD.US,D,20180228,000000,12.0475,12.2551,11.9982,12.0939,489419.8791552389,0
+GOOD.US,D,20180301,000000,12.0607,12.2786,12.055,12.1697,265840.8255779438,0
+GOOD.US,D,20180302,000000,12.0995,12.506,12.0191,12.3203,527703.811866371,0
+GOOD.US,D,20180305,000000,12.3375,12.5345,12.2855,12.3564,218830.7651815331,0
+GOOD.US,D,20180306,000000,12.3839,12.5477,12.1554,12.5202,196509.90470547086,0
+GOOD.US,D,20180307,000000,12.4815,12.7694,12.436,12.7609,162694.57681042227,0
+GOOD.US,D,20180308,000000,12.7845,12.8633,12.5676,12.648,171889.3064178522,0
+GOOD.US,D,20180309,000000,12.6709,12.7155,12.4635,12.6329,247378.54309143746,0
+GOOD.US,D,20180312,000000,12.5932,12.8983,12.5932,12.8423,222586.96842680458,0
+GOOD.US,D,20180313,000000,12.8983,13.0291,12.7609,12.7781,204746.32227393464,0
+GOOD.US,D,20180314,000000,12.8006,12.8946,12.7297,12.7609,152843.38234812007,0
+GOOD.US,D,20180315,000000,12.7845,12.8377,12.6709,12.7467,146999.57864790197,0
+GOOD.US,D,20180316,000000,12.7524,13.1428,12.7419,13.086,607423.1307560273,0
+GOOD.US,D,20180319,000000,13.0764,13.1692,12.8519,12.9949,197642.3593506463,0
+GOOD.US,D,20180320,000000,12.9694,13.0139,12.6642,12.6881,221729.9757223407,0
+GOOD.US,D,20180321,000000,12.7032,12.7542,12.5487,12.6567,203067.16538625275,0
+GOOD.US,D,20180322,000000,12.5989,12.8111,12.5278,12.5413,175136.8021710682,0
+GOOD.US,D,20180323,000000,12.5989,12.7105,12.1944,12.2113,195348.95399746983,0
+GOOD.US,D,20180326,000000,12.327,12.3743,12.1044,12.3032,150997.47072237078,0
+GOOD.US,D,20180327,000000,12.3032,12.4976,12.182,12.363,184853.9595970956,0
+GOOD.US,D,20180328,000000,12.3497,12.7316,12.2341,12.6955,187385.88755028447,0
+GOOD.US,D,20180329,000000,12.8111,12.8823,12.4548,12.487,210337.88304757825,0
+GOOD.US,D,20180402,000000,12.4806,12.5413,12.1394,12.2266,258470.8994015693,0
+GOOD.US,D,20180403,000000,12.2408,12.5867,12.1668,12.4976,194179.56001158518,0
+GOOD.US,D,20180404,000000,12.3829,12.7115,12.3829,12.6131,108196.38434735738,0
+GOOD.US,D,20180405,000000,12.6273,12.6273,12.4473,12.5733,81441.74757645557,0
+GOOD.US,D,20180406,000000,12.5639,12.6794,12.4273,12.4806,118505.62663445386,0
+GOOD.US,D,20180409,000000,12.5202,12.5413,12.3497,12.4625,112723.03669886405,0
+GOOD.US,D,20180410,000000,12.5413,12.6131,12.4758,12.5413,154181.64189152536,0
+GOOD.US,D,20180411,000000,12.5051,12.6881,12.3355,12.5051,109366.83374296363,0
+GOOD.US,D,20180412,000000,12.5345,12.5818,12.4056,12.435,127491.38511443877,0
+GOOD.US,D,20180413,000000,12.4273,12.491,12.3829,12.4625,98842.287870018,0
+GOOD.US,D,20180416,000000,12.5136,12.649,12.4473,12.5818,120001.1422283314,0
+GOOD.US,D,20180417,000000,12.6273,12.9532,12.5639,12.9001,200137.34796312594,0
+GOOD.US,D,20180418,000000,12.8936,12.922,12.7542,12.7542,171148.4087841844,0
+GOOD.US,D,20180419,000000,12.7581,12.7581,12.4493,12.4815,200413.86531358928,0
+GOOD.US,D,20180420,000000,12.4493,12.5505,12.3706,12.4292,143050.23542121088,0
+GOOD.US,D,20180423,000000,12.4645,12.5837,12.3725,12.4645,92778.95894501702,0
+GOOD.US,D,20180424,000000,12.4993,12.5505,12.3981,12.488,89249.66879267328,0
+GOOD.US,D,20180425,000000,12.4728,12.5581,12.363,12.508,83792.14505530444,0
+GOOD.US,D,20180426,000000,12.5144,12.7306,12.469,12.6529,119531.48489645851,0
+GOOD.US,D,20180427,000000,12.6671,12.8708,12.6529,12.7883,82643.85926411065,0
+GOOD.US,D,20180430,000000,12.83,12.8708,12.5667,12.5752,149734.14527012568,0
+GOOD.US,D,20180501,000000,12.5752,12.7676,12.5144,12.7204,130339.93598800531,0
+GOOD.US,D,20180502,000000,12.6909,13.1835,12.488,13.0933,274037.13757648325,0
+GOOD.US,D,20180503,000000,13.0518,13.1389,12.9049,12.9856,122683.99377356222,0
+GOOD.US,D,20180504,000000,12.9788,13.3009,12.8917,13.2167,145507.22928325972,0
+GOOD.US,D,20180507,000000,13.2926,13.5161,13.2926,13.4743,108209.04926416765,0
+GOOD.US,D,20180508,000000,13.4867,13.5237,13.3219,13.356,119166.31312829306,0
+GOOD.US,D,20180509,000000,13.3787,13.4356,13.3132,13.3473,89263.38911922228,0
+GOOD.US,D,20180510,000000,13.3692,13.4668,13.3398,13.4298,124920.40700106729,0
+GOOD.US,D,20180511,000000,13.4582,13.4668,13.2697,13.3132,101518.80695684269,0
+GOOD.US,D,20180514,000000,13.3132,13.3398,13.0376,13.0518,220650.29156389993,0
+GOOD.US,D,20180515,000000,13.0016,13.0831,12.9192,12.9439,163531.51672992393,0
+GOOD.US,D,20180516,000000,12.9591,13.1389,12.9001,12.9664,130008.53733135403,0
+GOOD.US,D,20180517,000000,12.9664,13.1237,12.9287,13.0933,120555.23233897971,0
+GOOD.US,D,20180518,000000,13.1617,13.3293,13.0831,13.247,190374.80791852588,0
+GOOD.US,D,20180521,000000,13.3607,13.5406,13.2734,13.4801,121414.33586289687,0
+GOOD.US,D,20180522,000000,13.427,13.5493,13.3675,13.4205,153820.69176230673,0
+GOOD.US,D,20180523,000000,13.4205,13.6325,13.3749,13.4849,114605.88766529234,0
+GOOD.US,D,20180524,000000,13.5284,13.5284,13.2582,13.3106,92137.26982640833,0
+GOOD.US,D,20180525,000000,13.3523,13.5057,13.3446,13.4716,89352.0435369244,0
+GOOD.US,D,20180529,000000,13.4555,13.808,13.3826,13.7919,134216.45594299957,0
+GOOD.US,D,20180530,000000,13.7919,14.0563,13.7103,13.8865,158691.4076872749,0
+GOOD.US,D,20180531,000000,13.9007,13.9301,13.6867,13.7265,204466.63869426618,0
+GOOD.US,D,20180601,000000,13.7919,13.8487,13.6676,13.6808,113246.51992718312,0
+GOOD.US,D,20180604,000000,13.7577,13.9007,13.7103,13.7577,204134.1846278933,0
+GOOD.US,D,20180605,000000,13.7577,13.8194,13.5558,13.6032,157991.67103326318,0
+GOOD.US,D,20180606,000000,13.6032,13.7009,13.5218,13.6808,109729.89469164562,0
+GOOD.US,D,20180607,000000,13.6735,13.7492,13.5957,13.6174,138772.65976706354,0
+GOOD.US,D,20180608,000000,13.6174,13.7415,13.6174,13.6174,132720.94034914218,0
+GOOD.US,D,20180611,000000,13.5889,13.6808,13.5284,13.572,114299.81884226161,0
+GOOD.US,D,20180612,000000,13.6032,13.7577,13.5493,13.6601,97038.59263366956,0
+GOOD.US,D,20180613,000000,13.7103,13.7841,13.4119,13.4716,142144.6938689592,0
+GOOD.US,D,20180614,000000,13.5142,13.7397,13.4412,13.7009,108382.1364606452,0
+GOOD.US,D,20180615,000000,13.6808,13.8115,13.6459,13.8115,360918.46692482085,0
+GOOD.US,D,20180618,000000,13.8115,13.9397,13.7577,13.9254,158004.3359500835,0
+GOOD.US,D,20180619,000000,13.8771,13.9851,13.7813,13.8145,201659.2488003557,0
+GOOD.US,D,20180620,000000,13.8428,13.949,13.7871,13.8818,125229.64205329304,0
+GOOD.US,D,20180621,000000,13.8818,13.9349,13.8231,13.8525,123576.87040898351,0
+GOOD.US,D,20180622,000000,13.9225,14.0458,13.8145,13.9975,330627.15213344153,0
+GOOD.US,D,20180625,000000,13.9632,14.0288,13.8771,13.949,134586.9047598234,0
+GOOD.US,D,20180626,000000,13.9434,14.1528,13.9007,14.096,226582.7496818101,0
+GOOD.US,D,20180627,000000,14.1319,14.2231,13.97,14.0068,110862.34933684119,0
+GOOD.US,D,20180628,000000,14.0533,14.1254,13.9632,14.1025,112513.01016168736,0
+GOOD.US,D,20180629,000000,14.1319,14.1822,14.0249,14.1254,124922.51782054071,0
+GOOD.US,D,20180702,000000,14.1083,14.1319,13.949,14.1254,119898.76748407727,0
+GOOD.US,D,20180703,000000,14.167,14.3887,14.1025,14.3309,92622.7583043016,0
+GOOD.US,D,20180705,000000,14.3613,14.6237,14.294,14.6161,138001.1552511168,0
+GOOD.US,D,20180706,000000,14.6019,14.6995,14.5081,14.6237,119572.64587609444,0
+GOOD.US,D,20180709,000000,14.6323,14.6522,14.4181,14.5583,95852.31209203185,0
+GOOD.US,D,20180710,000000,14.6464,14.6606,14.5318,14.5583,148974.2502612475,0
+GOOD.US,D,20180711,000000,14.5536,14.7497,14.5536,14.6237,148852.87814177293,0
+GOOD.US,D,20180712,000000,14.7299,14.8539,14.6161,14.8456,138274.50637235495,0
+GOOD.US,D,20180713,000000,14.8843,15.0443,14.8331,14.9268,145405.9099487272,0
+GOOD.US,D,20180716,000000,14.9268,14.9639,14.7497,14.9137,125591.64759226349,0
+GOOD.US,D,20180717,000000,14.9183,15,14.6522,14.6843,164803.28546007277,0
+GOOD.US,D,20180718,000000,14.7071,14.7848,14.4048,14.5745,125553.65284180245,0
+GOOD.US,D,20180719,000000,14.4834,14.7497,14.4769,14.6606,103089.25664186027,0
+GOOD.US,D,20180720,000000,14.6522,14.6758,14.5033,14.5356,94236.47978843354,0
+GOOD.US,D,20180723,000000,14.5536,14.6161,14.3897,14.5811,88802.17506522391,0
+GOOD.US,D,20180724,000000,14.5962,14.6094,14.455,14.5081,133088.22293677097,0
+GOOD.US,D,20180725,000000,14.6161,14.6237,14.2721,14.4399,108748.3636385222,0
+GOOD.US,D,20180726,000000,14.5441,14.6522,14.4399,14.5659,83098.74085970287,0
+GOOD.US,D,20180727,000000,14.6237,14.6464,14.2457,14.3147,115356.28398655524,0
+GOOD.US,D,20180730,000000,14.3082,14.4105,14.1993,14.3006,93032.25728131009,0
+GOOD.US,D,20180731,000000,14.7574,14.9677,14.3233,14.5811,229237.10516419512,0
+GOOD.US,D,20180801,000000,14.4921,14.4921,14.1878,14.4399,183408.0482607476,0
+GOOD.US,D,20180802,000000,14.4048,14.4313,14.2524,14.3755,116419.08158924899,0
+GOOD.US,D,20180803,000000,14.3471,14.5536,14.2836,14.4769,105849.15309770453,0
+GOOD.US,D,20180806,000000,14.5232,14.6464,14.4769,14.6398,65598.99205109237,0
+GOOD.US,D,20180807,000000,14.6758,14.6758,14.5016,14.6522,76925.64932230691,0
+GOOD.US,D,20180808,000000,14.6464,14.6606,14.4483,14.4921,123146.26323729324,0
+GOOD.US,D,20180809,000000,14.5167,14.6094,14.4834,14.5811,111337.28371738248,0
+GOOD.US,D,20180810,000000,14.5232,14.6094,14.5016,14.5232,93182.12546361433,0
+GOOD.US,D,20180813,000000,14.5167,14.6237,14.4483,14.6019,119201.141649549,0
+GOOD.US,D,20180814,000000,14.6161,14.6995,14.5962,14.6237,107868.1519199112,0
+GOOD.US,D,20180815,000000,14.6161,14.6606,14.5081,14.6606,125133.59976743901,0
+GOOD.US,D,20180816,000000,14.6843,14.8065,14.6161,14.7761,117279.24052289782,0
+GOOD.US,D,20180817,000000,14.7422,14.9137,14.6995,14.8843,187651.85080338074,0
+GOOD.US,D,20180820,000000,14.8456,14.9137,14.7574,14.7761,145975.8312053808,0
+GOOD.US,D,20180821,000000,14.7761,14.8377,14.7497,14.7923,84389.50696506107,0
+GOOD.US,D,20180822,000000,14.7848,14.8322,14.6606,14.7354,74552.03282929982,0
+GOOD.US,D,20180823,000000,14.7497,14.7639,14.6029,14.7071,100647.03851610217,0
+GOOD.US,D,20180824,000000,14.7354,14.7354,14.5583,14.6019,100881.33947717075,0
+GOOD.US,D,20180827,000000,14.6237,14.6684,14.4399,14.6019,118581.61613535577,0
+GOOD.US,D,20180828,000000,14.6019,14.6416,14.5356,14.6161,85516.68456156201,0
+GOOD.US,D,20180829,000000,14.5962,14.691,14.5232,14.6464,98910.889502765,0
+GOOD.US,D,20180830,000000,14.6398,14.6684,14.5194,14.5811,96019.06683009116,0
+GOOD.US,D,20180831,000000,14.6237,14.6606,14.529,14.6323,129230.70035697702,0
+GOOD.US,D,20180904,000000,14.6237,14.6237,14.3082,14.3545,159908.2951112157,0
+GOOD.US,D,20180905,000000,14.3309,14.5356,14.3309,14.4483,94371.5722344551,0
+GOOD.US,D,20180906,000000,14.455,14.5403,14.3982,14.455,84156.26141372616,0
+GOOD.US,D,20180907,000000,14.4181,14.4181,14.2153,14.2646,111486.09648996108,0
+GOOD.US,D,20180910,000000,14.2921,14.3603,14.1319,14.2087,110410.633970447,0
+GOOD.US,D,20180911,000000,14.1822,14.2769,14.1025,14.2559,100275.53428954062,0
+GOOD.US,D,20180912,000000,14.2921,14.3309,14.1083,14.3082,131161.0447614715,0
+GOOD.US,D,20180913,000000,14.3309,14.4048,14.2921,14.3755,100069.72939130271,0
+GOOD.US,D,20180914,000000,14.3471,14.3687,14.1083,14.2559,162521.48961395476,0
+GOOD.US,D,20180917,000000,14.2495,14.3687,14.1916,14.3471,128297.71815163137,0
+GOOD.US,D,20180918,000000,14.2836,14.3082,14.1993,14.1993,101085.03355594735,0
+GOOD.US,D,20180919,000000,14.2153,14.2551,13.8326,13.84,122677.66131514197,0
+GOOD.US,D,20180920,000000,13.9017,14.0798,13.7911,14.0665,85556.7901314743,0
+GOOD.US,D,20180921,000000,14.0513,14.0665,13.8713,14.043,343411.3302480655,0
+GOOD.US,D,20180924,000000,14.0513,14.0591,13.8071,13.9017,121554.70535758181,0
+GOOD.US,D,20180925,000000,13.857,14.0951,13.857,14.0201,102171.05017279829,0
+GOOD.US,D,20180926,000000,14.0201,14.1008,13.881,13.8865,96831.73232569694,0
+GOOD.US,D,20180927,000000,13.9017,14.0798,13.8941,13.9879,73063.90510358123,0
+GOOD.US,D,20180928,000000,13.9879,14.1594,13.9879,14.1594,190724.14854065585,0
+GOOD.US,D,20181001,000000,14.1907,14.1907,13.9416,13.9604,109414.32718102985,0
+GOOD.US,D,20181002,000000,13.9946,14.0665,13.9519,13.9879,60862.31316242311,0
+GOOD.US,D,20181003,000000,14.0201,14.0665,13.9093,13.9946,89672.88809622874,0
+GOOD.US,D,20181004,000000,13.9691,14.3082,13.8203,13.8732,101687.67251437341,0
+GOOD.US,D,20181005,000000,13.8732,13.9691,13.7786,13.8203,113215.91304489414,0
+GOOD.US,D,20181008,000000,13.8115,14.0798,13.8115,14.0732,91394.26137328324,0
+GOOD.US,D,20181009,000000,14.0732,14.1518,13.9604,14.0798,72733.56185666667,0
+GOOD.US,D,20181010,000000,14.0798,14.1727,13.8326,13.84,123513.545824912,0
+GOOD.US,D,20181011,000000,13.8326,13.9045,13.444,13.4753,219596.99264882144,0
+GOOD.US,D,20181012,000000,13.5369,13.7626,13.3542,13.3977,155145.23097917007,0
+GOOD.US,D,20181015,000000,13.4592,13.6781,13.444,13.5606,99037.53867091001,0
+GOOD.US,D,20181016,000000,13.6137,14.0732,13.5303,14.0117,141396.40836716967,0
+GOOD.US,D,20181017,000000,13.9765,14.0269,13.7786,13.8649,83369.98116148468,0
+GOOD.US,D,20181018,000000,13.857,13.9188,13.607,13.6999,100305.08576210799,0
+GOOD.US,D,20181019,000000,13.607,13.8115,13.5852,13.6583,93459.69822380229,0
+GOOD.US,D,20181022,000000,13.717,13.8326,13.5776,13.6004,94079.22373798344,0
+GOOD.US,D,20181023,000000,13.5606,13.8115,13.3977,13.6913,123604.3110620976,0
+GOOD.US,D,20181024,000000,13.7083,13.9188,13.6706,13.7709,152849.71480653025,0
+GOOD.US,D,20181025,000000,13.7993,13.9765,13.7245,13.8267,149219.10531967008,0
+GOOD.US,D,20181026,000000,13.8203,13.8732,13.4592,13.553,108686.09446418239,0
+GOOD.US,D,20181029,000000,13.6441,13.9017,13.5928,13.7626,112141.50593512178,0
+GOOD.US,D,20181030,000000,13.7387,14.0239,13.627,13.9093,141920.94700524054,0
+GOOD.US,D,20181031,000000,14.0513,14.3574,13.9188,14.043,193447.10565581103,0
+GOOD.US,D,20181101,000000,14.0665,14.2295,13.914,13.9879,154317.78974728362,0
+GOOD.US,D,20181102,000000,14.0117,14.0591,13.8115,13.932,95877.64192566245,0
+GOOD.US,D,20181105,000000,13.9691,14.2485,13.9691,14.1812,143620.15667786446,0
+GOOD.US,D,20181106,000000,14.2078,14.2295,14.1073,14.2295,76245.96545325633,0
+GOOD.US,D,20181107,000000,14.2712,14.5829,14.2221,14.5764,178097.22647648398,0
+GOOD.US,D,20181108,000000,14.4048,14.7535,14.4048,14.6939,172785.34928248863,0
+GOOD.US,D,20181109,000000,14.6635,14.7602,14.2921,14.3395,103326.72383213091,0
+GOOD.US,D,20181112,000000,14.3755,14.5592,14.3471,14.4115,119781.61700352938,0
+GOOD.US,D,20181113,000000,14.4267,14.493,14.2836,14.3755,99221.1799647214,0
+GOOD.US,D,20181114,000000,14.4712,14.5981,14.3982,14.419,122930.95965143805,0
+GOOD.US,D,20181115,000000,14.419,14.419,14.2153,14.3687,112162.61412980557,0
+GOOD.US,D,20181116,000000,14.3545,14.3887,14.2078,14.3471,120116.18188938573,0
+GOOD.US,D,20181119,000000,14.3887,14.4769,14.2485,14.2921,87222.22669259913,0
+GOOD.US,D,20181120,000000,14.2221,14.3233,14.1508,14.1802,188190.1097680137,0
+GOOD.US,D,20181121,000000,14.1897,14.2836,14.0998,14.1225,62235.40122707528,0
+GOOD.US,D,20181123,000000,14.13,14.2408,14.0172,14.1575,40063.35352360173,0
+GOOD.US,D,20181126,000000,14.1802,14.3309,14.0494,14.1575,92064.4465547236,0
+GOOD.US,D,20181127,000000,14.1063,14.2551,14.0817,14.1717,101996.90756659914,0
+GOOD.US,D,20181128,000000,14.1897,14.3687,14.0779,14.3395,106396.9107499326,0
+GOOD.US,D,20181129,000000,14.3082,14.3395,14.1897,14.2143,63781.57648819392,0
+GOOD.US,D,20181130,000000,14.2221,14.2977,14.0646,14.2408,204813.86849693282,0
+GOOD.US,D,20181203,000000,14.3613,14.3613,14.0998,14.3082,224234.4630224356,0
+GOOD.US,D,20181204,000000,14.3233,14.5016,14.0931,14.113,149891.4013205778,0
+GOOD.US,D,20181206,000000,13.9824,14.3395,13.8742,14.3233,148543.64308955727,0
+GOOD.US,D,20181207,000000,14.3309,14.3613,14.1717,14.3309,153686.65472602184,0
+GOOD.US,D,20181210,000000,14.3309,14.3613,13.9245,14.1063,129457.61344990075,0
+GOOD.US,D,20181211,000000,14.1717,14.3187,13.951,14.0779,164705.13235473528,0
+GOOD.US,D,20181212,000000,14.1983,14.2836,13.9387,13.951,125163.1512400265,0
+GOOD.US,D,20181213,000000,14.0646,14.1366,13.9387,13.9452,181900.92315981162,0
+GOOD.US,D,20181214,000000,13.9387,14.1508,13.8979,14.0172,157061.8550571226,0
+GOOD.US,D,20181217,000000,13.9452,13.9737,13.1332,13.2308,439176.04333213397,0
+GOOD.US,D,20181218,000000,13.2432,13.7123,13.2357,13.4365,267339.50740102644,0
+GOOD.US,D,20181219,000000,13.5199,13.6344,13.1892,13.391,323303.6639853915,0
+GOOD.US,D,20181220,000000,13.355,13.4781,12.8006,12.9439,288882.5309027016,0
+GOOD.US,D,20181221,000000,13.0044,13.1835,12.8538,13.0168,1505730.9046812057,0
+GOOD.US,D,20181224,000000,12.9884,13.0556,12.651,12.651,185982.19260331412,0
+GOOD.US,D,20181226,000000,12.6973,13.2963,12.69,13.2652,313580.174100964,0
+GOOD.US,D,20181227,000000,13.1968,13.3331,12.9192,13.3331,200221.7807418913,0
+GOOD.US,D,20181228,000000,13.4146,13.6763,13.2963,13.4308,198984.84053300848,0
+GOOD.US,D,20181231,000000,13.5274,13.6686,13.1769,13.4232,217968.49542839074,0
+GOOD.US,D,20190102,000000,13.2499,13.4536,13.0622,13.4536,182328.36410230683,0
+GOOD.US,D,20190103,000000,13.3777,13.7548,13.3463,13.6686,155430.19160749685,0
+GOOD.US,D,20190104,000000,13.698,14.0361,13.5274,13.7983,140630.18089987128,0
+GOOD.US,D,20190107,000000,13.8487,14.2609,13.7454,14.1774,185680.34541923023,0
+GOOD.US,D,20190108,000000,14.2524,14.7052,14.2524,14.6503,234551.09317767393,0
+GOOD.US,D,20190109,000000,14.7402,14.7564,14.401,14.5907,110846.51819081575,0
+GOOD.US,D,20190110,000000,14.5773,14.8151,14.419,14.6738,125696.13315596082,0
+GOOD.US,D,20190111,000000,14.6816,14.7564,14.5016,14.6039,130345.21303667374,0
+GOOD.US,D,20190114,000000,14.5696,14.6191,14.4323,14.5016,137403.7933413491,0
+GOOD.US,D,20190115,000000,14.5252,14.5829,14.4267,14.5479,148957.36370550047,0
+GOOD.US,D,20190116,000000,14.5565,14.6816,14.493,14.636,159096.68502533456,0
+GOOD.US,D,20190117,000000,14.5394,14.6256,14.4267,14.5479,146957.3622585243,0
+GOOD.US,D,20190118,000000,14.5565,14.6123,14.4409,14.5309,104814.85155784649,0
+GOOD.US,D,20190122,000000,14.5252,14.5252,14.2559,14.3812,169738.38137883408,0
+GOOD.US,D,20190123,000000,14.456,14.4844,14.2457,14.3887,137150.49500506313,0
+GOOD.US,D,20190124,000000,14.4048,14.5773,14.3289,14.5612,144391.66119382123,0
+GOOD.US,D,20190125,000000,14.5907,14.8387,14.5907,14.7118,138444.42733961737,0
+GOOD.US,D,20190128,000000,14.6435,14.7478,14.5394,14.6976,141214.87789280855,0
+GOOD.US,D,20190129,000000,14.7345,14.7848,14.6738,14.7639,105907.2006331076,0
+GOOD.US,D,20190130,000000,14.7923,14.9005,14.7345,14.8216,149797.4698541972,0
+GOOD.US,D,20190131,000000,14.8766,14.9496,14.7203,14.9402,318417.1169143978,0
+GOOD.US,D,20190201,000000,14.9639,14.978,14.78,14.9496,109950.47532616925,0
+GOOD.US,D,20190204,000000,14.9298,15.16,14.8464,15.1354,116090.8491618028,0
+GOOD.US,D,20190205,000000,15.1448,15.1667,15.0285,15.1448,117329.90019016911,0
+GOOD.US,D,20190206,000000,15.1448,15.1752,15.0285,15.1752,77924.06693119546,0
+GOOD.US,D,20190207,000000,15.1212,15.2074,14.9951,15.1667,114273.43359890938,0
+GOOD.US,D,20190208,000000,15.1212,15.2652,15.0918,15.251,83048.08119244565,0
+GOOD.US,D,20190211,000000,15.2377,15.3173,15.181,15.3011,254186.99128902185,0
+GOOD.US,D,20190212,000000,15.3484,15.3484,15.0946,15.1667,78707.18095423083,0
+GOOD.US,D,20190213,000000,15.16,15.3011,15.0045,15.2717,90907.71748565427,0
+GOOD.US,D,20190214,000000,15.3562,15.7294,15.1316,15.5058,303973.8346970642,0
+GOOD.US,D,20190215,000000,15.5521,15.7948,15.4375,15.6461,343811.33053744666,0
+GOOD.US,D,20190219,000000,15.6686,15.9644,15.5967,15.7303,349703.68308547273,0
+GOOD.US,D,20190220,000000,15.7303,16.1464,15.5806,16.1208,650484.9033354988,0
+GOOD.US,D,20190221,000000,16.1379,16.1597,15.7626,15.8365,270977.50475602853,0
+GOOD.US,D,20190222,000000,15.8669,16.1597,15.7748,15.9408,304017.1064961735,0
+GOOD.US,D,20190225,000000,15.9322,16.1379,15.7919,15.8281,166945.76722120732,0
+GOOD.US,D,20190226,000000,15.8895,15.9179,15.6461,15.7171,232590.14189089046,0
+GOOD.US,D,20190227,000000,15.6299,15.7105,15.4053,15.4718,213811.23648399636,0
+GOOD.US,D,20190228,000000,15.464,15.6755,15.4053,15.5512,327711.0550368768,0
+GOOD.US,D,20190301,000000,15.5806,15.5806,15.3286,15.3931,147208.54977534697,0
+GOOD.US,D,20190304,000000,15.4443,15.464,15.2709,15.3865,318657.7503338836,0
+GOOD.US,D,20190305,000000,15.3931,15.5702,15.3931,15.4282,142272.39844684393,0
+GOOD.US,D,20190306,000000,15.4898,15.4898,15.1854,15.2433,145887.17678768872,0
+GOOD.US,D,20190307,000000,15.1772,15.3533,15.157,15.2046,352938.5139218583,0
+GOOD.US,D,20190308,000000,15.2138,15.3201,15.1722,15.2433,207218.0918722571,0
+GOOD.US,D,20190311,000000,15.2766,15.6233,15.2709,15.6233,288925.8027017908,0
+GOOD.US,D,20190312,000000,15.6686,15.7303,15.5512,15.5806,107657.06997300284,0
+GOOD.US,D,20190313,000000,15.5967,15.7171,15.558,15.6367,156614.36132968531,0
+GOOD.US,D,20190314,000000,15.5874,15.7836,15.558,15.7219,428715.8774529855,0
+GOOD.US,D,20190315,000000,15.7303,15.8184,15.6157,15.7543,315070.41264613275,0
+GOOD.US,D,20190318,000000,15.7702,15.8895,15.6215,15.7702,304083.59730944,0
+GOOD.US,D,20190319,000000,15.8517,15.8982,15.7068,15.7464,148218.5768913061,0
+GOOD.US,D,20190320,000000,15.7303,15.9331,15.5502,15.7748,116389.53011668162,0
+GOOD.US,D,20190321,000000,15.7702,16.1312,15.7391,15.9492,142629.12693711574,0
+GOOD.US,D,20190322,000000,15.9492,16.0194,15.5172,15.5172,184095.1199979491,0
+GOOD.US,D,20190325,000000,15.5172,15.6519,15.3979,15.5796,94869.72562916469,0
+GOOD.US,D,20190326,000000,15.6044,15.8982,15.6044,15.7219,100567.88278601329,0
+GOOD.US,D,20190327,000000,15.7626,15.7626,15.5911,15.6746,125944.15444358847,0
+GOOD.US,D,20190328,000000,15.6838,15.8679,15.6838,15.8679,130139.40813841367,0
+GOOD.US,D,20190329,000000,15.8517,15.8679,15.6109,15.7391,178925.72311810206,0
+GOOD.US,D,20190401,000000,15.8592,15.9124,15.6604,15.8281,154008.55469505786,0
+GOOD.US,D,20190402,000000,15.8281,15.8982,15.6746,15.8982,113965.25395640524,0
+GOOD.US,D,20190403,000000,15.9124,16.0355,15.7626,15.9331,116949.95268573002,0
+GOOD.US,D,20190404,000000,15.9492,15.953,15.7626,15.9057,117685.57327070927,0
+GOOD.US,D,20190405,000000,15.9418,16.0933,15.8517,16.0696,98381.07381601864,0
+GOOD.US,D,20190408,000000,16.1008,16.1008,15.9418,15.9492,103934.63983924554,0
+GOOD.US,D,20190409,000000,15.9578,16.0771,15.8281,15.8374,119966.31370708553,0
+GOOD.US,D,20190410,000000,15.8905,16.0268,15.8517,15.9256,139647.59443700613,0
+GOOD.US,D,20190411,000000,15.9492,16.0268,15.8905,15.9492,107977.91453230719,0
+GOOD.US,D,20190412,000000,15.9331,15.9806,15.8184,15.8905,87161.012927995,0
+GOOD.US,D,20190415,000000,15.9124,15.9436,15.811,15.8592,93024.86941316623,0
+GOOD.US,D,20190416,000000,15.8743,15.9057,15.6677,15.6934,127600.09231710309,0
+GOOD.US,D,20190417,000000,15.7881,15.7881,15.5796,15.6157,148360.00179574286,0
+GOOD.US,D,20190418,000000,15.5172,15.6109,15.5116,15.5628,105087.147269363,0
+GOOD.US,D,20190422,000000,15.5796,15.6367,15.4034,15.6157,186159.5014387385,0
+GOOD.US,D,20190423,000000,15.6451,15.8281,15.6225,15.7702,185305.67496347972,0
+GOOD.US,D,20190424,000000,15.8281,15.9929,15.8184,15.9418,167937.85237167764,0
+GOOD.US,D,20190425,000000,15.9256,16.0023,15.7543,15.9729,166576.37381411516,0
+GOOD.US,D,20190426,000000,15.9929,16.17,15.9929,16.1405,129720.41047381208,0
+GOOD.US,D,20190429,000000,16.1405,16.206,16.0023,16.1493,138382.1581652876,0
+GOOD.US,D,20190430,000000,16.2195,16.5311,16.1405,16.4798,312016.0568743364,0
+GOOD.US,D,20190501,000000,16.6154,17.2937,16.5055,16.9091,382586.0287751757,0
+GOOD.US,D,20190502,000000,16.8674,16.9091,16.1625,16.2684,323025.03581546474,0
+GOOD.US,D,20190503,000000,16.3425,16.5395,16.3425,16.458,160057.10788377418,0
+GOOD.US,D,20190506,000000,16.3151,16.4798,16.3151,16.4191,134292.44544390147,0
+GOOD.US,D,20190507,000000,16.3737,16.4968,16.17,16.3151,130334.65893931674,0
+GOOD.US,D,20190508,000000,16.2601,16.3888,16.2277,16.2904,150134.14555952695,0
+GOOD.US,D,20190509,000000,16.2904,16.514,16.2185,16.427,191575.8641964513,0
+GOOD.US,D,20190510,000000,16.4117,16.4732,16.3074,16.458,104481.34208173187,0
+GOOD.US,D,20190513,000000,16.3662,16.458,16.2449,16.3151,151038.63170203692,0
+GOOD.US,D,20190514,000000,16.3737,16.458,16.3293,16.4032,130350.49008534217,0
+GOOD.US,D,20190515,000000,16.351,16.4921,16.2998,16.4884,121873.43909742282,0
+GOOD.US,D,20190516,000000,16.4798,16.5699,16.3946,16.4514,117977.9217671779,0
+GOOD.US,D,20190517,000000,16.3662,16.4514,16.2904,16.3888,167306.7173504159,0
+GOOD.US,D,20190520,000000,16.351,16.4117,16.2601,16.3226,232201.75110856778,0
+GOOD.US,D,20190521,000000,16.3358,16.5556,16.3358,16.3898,224284.06727996518,0
+GOOD.US,D,20190522,000000,16.3898,16.4429,16.2684,16.3604,128525.68665431696,0
+GOOD.US,D,20190523,000000,16.3358,16.351,16.2439,16.351,99689.7818868626,0
+GOOD.US,D,20190524,000000,16.3898,16.4352,16.2524,16.3358,137780.57461658315,0
+GOOD.US,D,20190528,000000,16.4524,16.4779,16.3151,16.4191,486387.68698785803,0
+GOOD.US,D,20190529,000000,16.4191,16.4191,16.1739,16.2355,142250.2348424184,0
+GOOD.US,D,20190530,000000,16.3293,16.3642,16.0478,16.0544,129590.595076464,0
+GOOD.US,D,20190531,000000,15.8801,16.116,15.7503,16.0544,159042.8591288783,0
+GOOD.US,D,20190603,000000,16.0336,16.0999,15.9027,16.0544,186543.67058210427,0
+GOOD.US,D,20190604,000000,16.0762,16.1396,15.8517,15.971,139761.57868833886,0
+GOOD.US,D,20190605,000000,16.0336,16.1273,15.8876,15.9388,223779.5814268565,0
+GOOD.US,D,20190606,000000,16.0184,16.0184,15.7675,15.9473,155536.7879906978,0
+GOOD.US,D,20190607,000000,16.0003,16.0914,15.8962,15.955,171377.43269658156,0
+GOOD.US,D,20190610,000000,15.955,16.0544,15.9303,15.9851,131978.98730575276,0
+GOOD.US,D,20190611,000000,15.9777,16.0184,15.8335,15.9851,159297.212874896,0
+GOOD.US,D,20190612,000000,16.0184,16.1302,15.9635,16.0762,134472.9205084806,0
+GOOD.US,D,20190613,000000,16.1076,16.2772,16.0544,16.2136,145868.17941245824,0
+GOOD.US,D,20190614,000000,16.2601,16.3604,16.1994,16.2268,97499.80668766791,0
+GOOD.US,D,20190617,000000,16.3226,16.4968,16.2601,16.404,143358.41506369488,0
+GOOD.US,D,20190618,000000,16.4278,16.549,16.3956,16.4818,136361.04852360752,0
+GOOD.US,D,20190619,000000,16.549,16.6361,16.3604,16.5954,102827.51502768061,0
+GOOD.US,D,20190620,000000,16.5954,16.6532,16.5642,16.6125,103912.47623479988,0
+GOOD.US,D,20190621,000000,16.5803,16.5954,16.3813,16.458,200512.01841890666,0
+GOOD.US,D,20190624,000000,16.5566,16.5566,16.2894,16.4352,127584.26117107767,0
+GOOD.US,D,20190625,000000,16.4352,16.5424,16.1379,16.1379,92843.33893882523,0
+GOOD.US,D,20190626,000000,16.097,16.1283,15.8203,15.8546,144756.83296197667,0
+GOOD.US,D,20190627,000000,15.9085,16.0155,15.9085,16.0071,306058.2689228057,0
+GOOD.US,D,20190628,000000,16.0307,16.351,16.0155,16.2591,856174.7619121158,0
+GOOD.US,D,20190701,000000,16.3349,16.3604,16.1597,16.3074,155501.959469462,0
+GOOD.US,D,20190702,000000,16.3284,16.5424,16.3254,16.5262,115946.25802816097,0
+GOOD.US,D,20190703,000000,16.5262,16.7205,16.5262,16.7025,88128.82365457847,0
+GOOD.US,D,20190705,000000,16.2676,16.6361,16.2516,16.5954,362235.61827355245,0
+GOOD.US,D,20190708,000000,16.6192,16.7025,16.5642,16.5727,107415.38114377529,0
+GOOD.US,D,20190709,000000,16.6039,16.6192,16.5074,16.5954,89013.2570121343,0
+GOOD.US,D,20190710,000000,16.6732,16.6732,16.5206,16.5727,114712.48404848322,0
+GOOD.US,D,20190711,000000,16.5727,16.6361,16.3813,16.3956,192395.9175601858,0
+GOOD.US,D,20190712,000000,16.4127,16.4732,16.3284,16.3898,95727.77374335419,0
+GOOD.US,D,20190715,000000,16.4127,16.515,16.3349,16.3813,106083.45405878017,0
+GOOD.US,D,20190716,000000,16.3813,16.4666,16.2429,16.3813,101305.61419046091,0
+GOOD.US,D,20190717,000000,16.4666,16.4903,16.2429,16.3425,113774.22479447919,0
+GOOD.US,D,20190718,000000,16.3737,16.4666,16.2429,16.4191,95463.92130971723,0
+GOOD.US,D,20190719,000000,16.2894,16.3349,16.0743,16.0895,110623.82673682878,0
+GOOD.US,D,20190722,000000,16.1208,16.1891,15.9993,16.0658,75889.23696297745,0
+GOOD.US,D,20190723,000000,16.1767,16.2429,16.0743,16.2042,88489.77378379712,0
+GOOD.US,D,20190724,000000,16.1283,16.3284,16.0696,16.3141,112035.96496166257,0
+GOOD.US,D,20190725,000000,16.2828,16.3245,16.1379,16.1671,78258.63181704679,0
+GOOD.US,D,20190726,000000,16.1767,16.2676,16.1141,16.2126,103110.36483654406,0
+GOOD.US,D,20190729,000000,16.2126,16.4127,16.2126,16.4127,84336.73647833348,0
+GOOD.US,D,20190730,000000,16.4127,16.4732,16.2516,16.3662,122060.24662042217,0
+GOOD.US,D,20190731,000000,16.5074,16.6609,16.2894,16.2894,227700.42859069174,0
+GOOD.US,D,20190801,000000,16.3216,16.5206,16.3122,16.3604,136583.73997760453,0
+GOOD.US,D,20190802,000000,16.3216,16.4127,16.2042,16.3284,265189.63777174003,0
+GOOD.US,D,20190805,000000,16.2185,16.3662,16.0155,16.1974,208404.37241388872,0
+GOOD.US,D,20190806,000000,16.4127,16.4818,16.1899,16.4127,114551.00635908428,0
+GOOD.US,D,20190807,000000,16.3956,16.7253,16.3074,16.6609,272836.08129856794,0
+GOOD.US,D,20190808,000000,16.6609,16.9498,16.6457,16.9081,199556.8726091355,0
+GOOD.US,D,20190809,000000,16.965,17.0049,16.8267,16.9706,112050.74069794625,0
+GOOD.US,D,20190812,000000,16.9706,16.9792,16.8352,16.9167,95802.70783450833,0
+GOOD.US,D,20190813,000000,16.9706,17.0123,16.8777,16.9706,74009.55222573917,0
+GOOD.US,D,20190814,000000,16.9328,16.9328,16.7508,16.8579,104228.04374544586,0
+GOOD.US,D,20190815,000000,16.8115,16.9943,16.8115,16.8787,88903.49439974135,0
+GOOD.US,D,20190816,000000,16.926,17.2085,16.8787,17.18,185539.9759245453,0
+GOOD.US,D,20190819,000000,17.2682,17.3562,17.1242,17.2085,276065.635086285,0
+GOOD.US,D,20190820,000000,17.2465,17.2465,17.0495,17.1033,74974.19672312058,0
+GOOD.US,D,20190821,000000,17.0862,17.202,17.0397,17.1242,114632.27290866469,0
+GOOD.US,D,20190822,000000,17.1307,17.2348,17.019,17.1119,68997.41139635131,0
+GOOD.US,D,20190823,000000,17.1119,17.2085,16.8332,16.8777,152998.52757910886,0
+GOOD.US,D,20190826,000000,16.9563,17.18,16.8996,17.1639,150073.9872046404,0
+GOOD.US,D,20190827,000000,17.256,17.2854,17.0549,17.0681,119906.15535220904,0
+GOOD.US,D,20190828,000000,17.0397,17.3629,17.0245,17.3269,138394.82308209786,0
+GOOD.US,D,20190829,000000,17.3724,17.5572,17.3488,17.4767,150644.96387103572,0
+GOOD.US,D,20190830,000000,17.5572,17.5875,17.3942,17.4643,139216.9872653058,0
+GOOD.US,D,20190903,000000,17.417,17.7136,17.4122,17.7136,212383.26711313712,0
+GOOD.US,D,20190904,000000,17.7068,17.9344,17.7068,17.7864,147681.37333642496,0
+GOOD.US,D,20190905,000000,17.8575,17.9438,17.4643,17.4767,219397.52020897155,0
+GOOD.US,D,20190906,000000,17.542,17.5572,17.4236,17.4331,94969.98955394741,0
+GOOD.US,D,20190909,000000,17.4861,17.5657,17.344,17.5173,155969.50598187154,0
+GOOD.US,D,20190910,000000,17.5572,17.6804,17.4767,17.6007,166577.42922384682,0
+GOOD.US,D,20190911,000000,17.6007,17.8746,17.5505,17.8575,175129.4143029062,0
+GOOD.US,D,20190912,000000,17.8746,18.0187,17.7589,17.9344,182406.46442266201,0
+GOOD.US,D,20190913,000000,17.9732,18.2156,17.9087,18.0953,246475.11235864912,0
+GOOD.US,D,20190916,000000,18.0869,18.2263,18.0178,18.1362,215372.18748139867,0
+GOOD.US,D,20190917,000000,18.1891,18.2345,17.9627,18.0555,141356.3027972554,0
+GOOD.US,D,20190918,000000,18.1504,18.1891,17.9078,17.9627,183580.08004747337,0
+GOOD.US,D,20190919,000000,18.0632,18.12,17.8394,17.8472,160417.00260325108,0
+GOOD.US,D,20190920,000000,17.8556,17.9627,17.8016,17.8092,303899.9560156357,0
+GOOD.US,D,20190923,000000,17.8394,18.0717,17.7475,17.9627,96130.94026195351,0
+GOOD.US,D,20190924,000000,18.0035,18.0035,17.723,17.7686,136054.97970059692,0
+GOOD.US,D,20190925,000000,17.8329,17.9865,17.6775,17.8178,127641.25329674906,0
+GOOD.US,D,20190926,000000,17.8784,18.0792,17.8509,18.0178,120357.87071859316,0
+GOOD.US,D,20190927,000000,18.0178,18.0555,17.8868,18.029,106877.12217916247,0
+GOOD.US,D,20190930,000000,18.1029,18.2423,17.9627,18.1969,208745.26975814518,0
+GOOD.US,D,20191001,000000,18.2033,18.2678,17.9561,17.9723,121531.48634342462,0
+GOOD.US,D,20191002,000000,18.0109,18.0962,17.7475,17.7722,156408.55643142524,0
+GOOD.US,D,20191003,000000,17.8016,18.0412,17.7107,17.8178,119708.79373185268,0
+GOOD.US,D,20191004,000000,17.8244,17.9486,17.7401,17.776,105301.39544547646,0
+GOOD.US,D,20191007,000000,17.8329,17.9788,17.7543,17.8556,90716.68832370103,0
+GOOD.US,D,20191008,000000,17.8946,17.9761,17.7475,17.8178,132013.81582698858,0
+GOOD.US,D,20191009,000000,17.9561,17.9561,17.7162,17.8329,78507.70851440108,0
+GOOD.US,D,20191010,000000,17.8859,17.9202,17.7941,17.8472,117620.13786716435,0
+GOOD.US,D,20191011,000000,17.8178,18.0242,17.8064,17.8244,141832.29258752835,0
+GOOD.US,D,20191014,000000,17.8859,17.8859,17.723,17.8329,101364.71713559565,0
+GOOD.US,D,20191015,000000,17.8859,17.9967,17.8519,17.9438,140378.99338303853,0
+GOOD.US,D,20191016,000000,17.9561,17.9796,17.7892,17.9078,118644.94071942728,0
+GOOD.US,D,20191017,000000,17.9078,18.0099,17.8972,17.9399,122209.05939300077,0
+GOOD.US,D,20191018,000000,17.8946,18.12,17.8946,18.1001,192936.28734428214,0
+GOOD.US,D,20191021,000000,18.1656,18.2914,18.1105,18.1426,88866.55505903113,0
+GOOD.US,D,20191022,000000,18.2033,18.2829,17.885,17.8936,123683.46679218445,0
+GOOD.US,D,20191023,000000,17.903,17.9751,17.7456,17.885,118564.7295795886,0
+GOOD.US,D,20191024,000000,17.9551,17.9551,17.7525,17.7677,78282.9062409417,0
+GOOD.US,D,20191025,000000,17.7741,17.7827,17.5041,17.5591,173805.93049580476,0
+GOOD.US,D,20191028,000000,17.6291,17.7136,17.5591,17.5846,151572.66902772302,0
+GOOD.US,D,20191029,000000,17.5591,17.8224,17.5591,17.6927,142577.4118601329,0
+GOOD.US,D,20191030,000000,17.7305,18.0632,17.7078,18.0499,148729.395202835,0
+GOOD.US,D,20191031,000000,18.19,18.663,18.0953,18.3369,310335.8445769329,0
+GOOD.US,D,20191101,000000,18.3511,18.4791,18.2468,18.4222,153028.07905165607,0
+GOOD.US,D,20191104,000000,18.3207,18.4563,18.3056,18.4127,127044.9467967231,0
+GOOD.US,D,20191105,000000,18.3597,18.4639,18.1029,18.1504,166659.7511831287,0
+GOOD.US,D,20191106,000000,18.2584,18.3207,17.9078,17.9551,162735.73779007827,0
+GOOD.US,D,20191107,000000,17.9476,18.1426,17.7677,17.7827,139748.91377152858,0
+GOOD.US,D,20191108,000000,17.9389,17.9476,17.6662,17.7078,173628.62166039043,0
+GOOD.US,D,20191111,000000,17.8159,17.8936,17.723,17.8453,179909.36499070894,0
+GOOD.US,D,20191112,000000,17.9143,17.9419,17.6358,17.651,240341.07098144584,0
+GOOD.US,D,20191113,000000,17.6927,17.7677,17.6037,17.7078,285635.03514947556,0
+GOOD.US,D,20191114,000000,17.8321,17.8726,17.723,17.8083,189794.3325645354,0
+GOOD.US,D,20191115,000000,17.8632,18.0384,17.7525,17.8726,197056.60694797733,0
+GOOD.US,D,20191118,000000,17.9078,17.9788,17.7068,17.7515,198499.35205512025,0
+GOOD.US,D,20191119,000000,17.7515,17.8007,17.6735,17.6917,209264.53134754763,0
+GOOD.US,D,20191120,000000,17.6735,17.7779,17.6263,17.6662,257828.15487323902,0
+GOOD.US,D,20191121,000000,17.6735,17.6833,17.3695,17.4075,140230.18061049012,0
+GOOD.US,D,20191122,000000,17.3838,17.4075,17.183,17.1952,154832.8296977493,0
+GOOD.US,D,20191125,000000,17.2285,17.3695,17.1991,17.3079,185855.54343517113,0
+GOOD.US,D,20191126,000000,17.3543,17.542,17.3543,17.4227,164974.26183705678,0
+GOOD.US,D,20191127,000000,17.4321,17.7741,17.399,17.7667,148377.94376122157,0
+GOOD.US,D,20191129,000000,17.8007,17.9172,17.7667,17.8224,101766.82824446027,0
+GOOD.US,D,20191202,000000,17.8726,17.883,17.65,17.6662,180462.39969160545,0
+GOOD.US,D,20191203,000000,17.542,17.775,17.5325,17.6833,182931.00306073288,0
+GOOD.US,D,20191204,000000,17.6833,17.8224,17.6833,17.7146,192886.68308675257,0
+GOOD.US,D,20191205,000000,17.722,17.8936,17.6917,17.7819,147593.7743284545,0
+GOOD.US,D,20191206,000000,17.903,18.0508,17.8453,17.8632,218463.4825938942,0
+GOOD.US,D,20191209,000000,17.9143,18.0508,17.8536,17.8936,152898.263654308,0
+GOOD.US,D,20191210,000000,17.9389,18.0508,17.8453,17.9143,169294.05388058175,0
+GOOD.US,D,20191211,000000,17.9788,17.9788,17.542,17.5875,187743.6714502779,0
+GOOD.US,D,20191212,000000,17.6103,17.7068,17.3611,17.4493,221476.67738604464,0
+GOOD.US,D,20191213,000000,17.4493,17.5827,17.3166,17.4635,198614.3917161645,0
+GOOD.US,D,20191216,000000,17.4937,17.8376,17.4937,17.7172,397065.1949234969,0
+GOOD.US,D,20191217,000000,17.7448,17.7485,17.4709,17.525,327061.9780501162,0
+GOOD.US,D,20191218,000000,17.5619,17.654,17.3269,17.507,211579.04489541796,0
+GOOD.US,D,20191219,000000,17.4975,17.507,17.2606,17.3572,215573.77074070185,0
+GOOD.US,D,20191220,000000,17.3269,17.434,17.0891,17.3639,921637.606107448,0
+GOOD.US,D,20191223,000000,17.3639,17.4112,17.1592,17.1762,188971.11297157567,0
+GOOD.US,D,20191224,000000,17.1933,17.2418,17.0559,17.0891,93662.33689283613,0
+GOOD.US,D,20191226,000000,17.02,17.0891,16.7584,16.84,190423.35676632376,0
+GOOD.US,D,20191227,000000,16.8826,16.9386,16.7896,16.84,151418.57920646595,0
+GOOD.US,D,20191230,000000,16.8826,17.0049,16.7659,16.9792,273842.94218533195,0
+GOOD.US,D,20191231,000000,16.9961,17.2226,16.9386,17.201,206494.08079434637,0
+GOOD.US,D,20200102,000000,17.1848,17.2313,16.6182,16.729,264598.60832037247,0
+GOOD.US,D,20200103,000000,16.6334,16.8768,16.6334,16.8134,166935.21312384025,0
+GOOD.US,D,20200106,000000,16.84,16.9553,16.7424,16.8068,183363.72105189654,0
+GOOD.US,D,20200107,000000,16.8068,16.8097,16.5377,16.5566,225429.18684195087,0
+GOOD.US,D,20200108,000000,16.5235,16.6448,16.5235,16.5842,213841.84336628535,0
+GOOD.US,D,20200109,000000,16.5765,16.695,16.5235,16.5329,193757.3961177785,0
+GOOD.US,D,20200110,000000,16.5613,16.9961,16.3652,16.9792,701023.1984745357,0
+GOOD.US,D,20200113,000000,17.0245,17.5467,16.9961,17.5373,284749.54638218606,0
+GOOD.US,D,20200114,000000,17.4596,17.4899,17.253,17.3308,236078.27106358221,0
+GOOD.US,D,20200115,000000,17.3488,17.4528,17.2142,17.3942,225824.96549240532,0
+GOOD.US,D,20200116,000000,17.4263,17.6975,17.3724,17.6226,222506.75728697598,0
+GOOD.US,D,20200117,000000,17.6226,17.654,17.507,17.5988,152465.54566314432,0
+GOOD.US,D,20200121,000000,17.6226,17.7978,17.5211,17.7485,322506.829635794,0
+GOOD.US,D,20200122,000000,17.8206,17.8206,17.4596,17.5373,222469.81794626676,0
+GOOD.US,D,20200123,000000,17.4661,17.6984,17.3894,17.6159,239907.29758054044,0
+GOOD.US,D,20200124,000000,17.6398,17.6888,17.4661,17.5211,128740.99024014195,0
+GOOD.US,D,20200127,000000,17.4661,17.6471,17.0948,17.4851,1007683.0509459955,0
+GOOD.US,D,20200128,000000,17.507,17.5988,17.3866,17.4018,164358.95796183054,0
+GOOD.US,D,20200129,000000,17.4804,17.4804,17.2824,17.3004,128344.15617995584,0
+GOOD.US,D,20200130,000000,17.2207,17.3259,17.02,17.0607,211633.9262016059,0
+GOOD.US,D,20200131,000000,17.0162,17.1119,16.8436,16.8731,366292.613293156,0
+GOOD.US,D,20200203,000000,16.9091,17.2662,16.9091,17.1658,254948.99711737345,0
+GOOD.US,D,20200204,000000,17.1658,17.1734,17.0304,17.0862,105749.94458265549,0
+GOOD.US,D,20200205,000000,17.0539,17.183,17.0387,17.1734,131874.50174202523,0
+GOOD.US,D,20200206,000000,17.1658,17.2388,17.1413,17.1575,94185.82012117433,0
+GOOD.US,D,20200207,000000,17.1734,17.2368,17.0607,17.1327,276253.4980190362,0
+GOOD.US,D,20200210,000000,17.1991,17.3478,17.1904,17.3478,108879.23444561205,0
+GOOD.US,D,20200211,000000,17.3724,17.5127,17.3259,17.4178,126906.68812149143,0
+GOOD.US,D,20200212,000000,17.4103,17.4519,17.251,17.3629,157779.5336766231,0
+GOOD.US,D,20200213,000000,17.183,17.3089,16.7755,17.2133,303236.1032926014,0
+GOOD.US,D,20200214,000000,17.2056,17.2256,17.0948,17.183,159853.41380500764,0
+GOOD.US,D,20200218,000000,17.1252,17.1327,16.7669,16.8626,243240.28152225347,0
+GOOD.US,D,20200219,000000,16.8484,16.8996,16.7177,16.7906,193413.33254429683,0
+GOOD.US,D,20200220,000000,16.8721,17.1477,16.8418,16.9829,200047.6381356821,0
+GOOD.US,D,20200221,000000,17,17.1734,16.9593,17.1413,202057.13827029362,0
+GOOD.US,D,20200224,000000,17.0852,17.1146,16.8532,16.8996,187916.75864675545,0
+GOOD.US,D,20200225,000000,16.8626,17.0152,16.5065,16.5444,426632.49863697565,0
+GOOD.US,D,20200226,000000,16.5444,16.6238,16.1435,16.2317,295875.6758038422,0
+GOOD.US,D,20200227,000000,16.1558,16.1558,15.1904,15.2093,476712.7459512183,0
+GOOD.US,D,20200228,000000,14.9137,15.1742,14.4513,15.0275,742057.528953927,0
+GOOD.US,D,20200302,000000,15.125,15.7484,15.0511,15.7284,550444.7254167564,0
+GOOD.US,D,20200303,000000,15.7665,16.1066,15.3685,15.5238,261267.73519813284,0
+GOOD.US,D,20200304,000000,15.7729,16.0819,15.7068,16.0204,255351.10822623805,0
+GOOD.US,D,20200305,000000,15.9226,15.9919,15.3921,15.6422,419317.45376680914,0
+GOOD.US,D,20200306,000000,15.3685,15.5011,14.9667,15.4461,250677.75392163626,0
+GOOD.US,D,20200309,000000,14.5062,14.5565,13.482,13.5844,572458.4616600563,0
+GOOD.US,D,20200310,000000,13.861,14.1157,13.2205,13.7964,297515.7825313213,0
+GOOD.US,D,20200311,000000,13.519,13.5664,12.4596,12.5629,487239.4026436434,0
+GOOD.US,D,20200312,000000,11.748,12.0067,10.6025,10.6451,651241.6321151719,0
+GOOD.US,D,20200313,000000,11.1133,12.1506,10.5627,12.1196,523182.4365635529,0
+GOOD.US,D,20200316,000000,10.6698,10.9881,9.84172,9.94298,529846.2936275257,0
+GOOD.US,D,20200317,000000,10.1345,10.9057,9.45984,9.64268,708438.5072695031,0
+GOOD.US,D,20200318,000000,9.11591,9.42573,6.17039,6.21796,766300.29055658,0
+GOOD.US,D,20200319,000000,6.44082,8.53669,6.14122,8.13097,876761.5841943083,0
+GOOD.US,D,20200320,000000,8.74806,8.88441,7.67068,7.7191,731325.0673632721,0
+GOOD.US,D,20200323,000000,7.67872,8.14527,7.00713,7.69493,538037.3285773866,0
+GOOD.US,D,20200324,000000,8.21351,8.83551,8.13097,8.68147,370032.98539243225,0
+GOOD.US,D,20200325,000000,8.89938,10.3174,8.89938,9.75647,509332.2946170301,0
+GOOD.US,D,20200326,000000,9.92774,11.2382,9.90989,10.7494,517766.07380581996,0
+GOOD.US,D,20200327,000000,10.8356,12.2105,10.3428,11.9774,547965.5679503022,0
+GOOD.US,D,20200330,000000,12.0976,12.1148,11.3615,12.0152,455710.0922336193,0
+GOOD.US,D,20200331,000000,12.0314,12.131,11.2005,11.6183,524086.92270606285,0
+GOOD.US,D,20200401,000000,11.0033,11.3198,10.4036,10.5808,386846.717873576,0
+GOOD.US,D,20200402,000000,10.3174,10.9057,9.84653,10.3249,368845.6494410488,0
+GOOD.US,D,20200403,000000,10.2358,10.3164,9.54513,9.97616,350945.900343034,0
+GOOD.US,D,20200406,000000,10.3779,11.0866,10.288,10.6575,339495.76013287855,0
+GOOD.US,D,20200407,000000,10.9968,11.57,10.5902,10.5969,298071.983461443,0
+GOOD.US,D,20200408,000000,10.8679,11.2715,10.7219,10.9738,268166.9486328928,0
+GOOD.US,D,20200409,000000,11.2069,12.2105,11.1283,12.0085,334001.2970548005,0
+GOOD.US,D,20200413,000000,12.054,12.1222,11.2166,11.4164,245813.37045509837,0
+GOOD.US,D,20200414,000000,11.8134,11.9926,11.5622,11.7015,221866.12357810905,0
+GOOD.US,D,20200415,000000,11.3294,11.5388,11.0621,11.2628,292757.9954479642,0
+GOOD.US,D,20200416,000000,11.2715,11.5388,10.6299,11.0194,313171.73053368914,0
+GOOD.US,D,20200417,000000,11.442,11.8446,11.3538,11.5388,274380.14574020304,0
+GOOD.US,D,20200420,000000,11.3294,11.5388,10.8213,11.1321,280365.3743448579,0
+GOOD.US,D,20200421,000000,10.7494,11.2382,10.7494,11.1416,215049.23210262094,0
+GOOD.US,D,20200422,000000,11.4164,11.4961,11.1246,11.2451,247861.92074985226,0
+GOOD.US,D,20200423,000000,11.5539,11.7205,11.205,11.3587,226801.21949685022,0
+GOOD.US,D,20200424,000000,11.5774,11.5774,11.205,11.3661,184031.79541385747,0
+GOOD.US,D,20200427,000000,11.5025,12.4179,11.458,12.1725,217000.68470180928,0
+GOOD.US,D,20200428,000000,12.5657,13.4062,12.49,13.1048,273359.56452689704,0
+GOOD.US,D,20200429,000000,13.8732,15.0813,13.3077,14.6389,571852.6564724452,0
+GOOD.US,D,20200430,000000,14.2883,14.3357,12.7845,12.9001,434187.12151691644,0
+GOOD.US,D,20200501,000000,12.5325,13.856,12.3858,13.8231,419933.81305177714,0
+GOOD.US,D,20200504,000000,13.5615,13.9037,12.8075,13.3018,332135.3326441092,0
+GOOD.US,D,20200505,000000,13.7255,13.7587,13.0395,13.1048,171437.59105145803,0
+GOOD.US,D,20200506,000000,13.03,13.3493,12.8594,12.8594,175874.53357553092,0
+GOOD.US,D,20200507,000000,12.9153,13.4232,12.9153,13.2848,227715.20432697545,0
+GOOD.US,D,20200508,000000,13.5446,13.8306,13.4555,13.6441,188220.71665030267,0
+GOOD.US,D,20200511,000000,13.5361,13.57,13.1115,13.2034,269183.30820727214,0
+GOOD.US,D,20200512,000000,13.3077,13.4733,12.4273,12.4425,371968.60684558516,0
+GOOD.US,D,20200513,000000,12.4094,12.5487,11.5207,11.6116,400572.3214714192,0
+GOOD.US,D,20200514,000000,11.4942,11.7982,10.8831,11.7982,298928.97616588674,0
+GOOD.US,D,20200515,000000,11.8324,12.0656,11.5207,12.0256,247141.07590115673,0
+GOOD.US,D,20200518,000000,12.7808,13.086,12.649,12.9334,385738.5376522895,0
+GOOD.US,D,20200519,000000,12.8462,12.9949,12.5847,12.5914,206345.26802177783,0
+GOOD.US,D,20200520,000000,12.9372,13.2706,12.8556,13.1173,234046.6073245552,0
+GOOD.US,D,20200521,000000,13.1759,13.5047,13.0924,13.1095,218513.08685142378,0
+GOOD.US,D,20200522,000000,13.1608,13.5455,13.0035,13.5218,213052.39688484985,0
+GOOD.US,D,20200526,000000,14.149,15.0311,14.1309,14.8207,402251.478359091,0
+GOOD.US,D,20200527,000000,15.1835,15.5334,14.5006,14.9866,296485.7026304,0
+GOOD.US,D,20200528,000000,15.0036,15.1429,14.328,14.527,389761.759560399,0
+GOOD.US,D,20200529,000000,14.4911,14.944,14.1205,14.7564,466347.5669481821,0
+GOOD.US,D,20200601,000000,14.7649,15.3154,14.7392,14.8643,293453.5104630392,0
+GOOD.US,D,20200602,000000,14.9941,15.5228,14.9212,15.3685,282012.868940499,0
+GOOD.US,D,20200603,000000,15.5628,15.7152,15.2217,15.2594,434724.3250717875,0
+GOOD.US,D,20200604,000000,15.1429,15.6442,15.0378,15.5996,253951.63491821455,0
+GOOD.US,D,20200605,000000,15.9426,16.749,15.9426,16.1076,470446.77835717343,0
+GOOD.US,D,20200608,000000,16.5206,16.7774,16.2818,16.7082,345151.7009003455,0
+GOOD.US,D,20200609,000000,16.387,16.5206,15.9009,16.1415,297586.4949835346,0
+GOOD.US,D,20200610,000000,16.42,16.42,15.1429,15.5902,234408.61286351556,0
+GOOD.US,D,20200611,000000,15.0624,15.0624,13.9425,14.1349,498231.49502901465,0
+GOOD.US,D,20200612,000000,14.6654,15.1175,14.527,15.0036,322903.66369599017,0
+GOOD.US,D,20200615,000000,14.6408,15.5902,14.5053,15.3988,216171.1326504494,0
+GOOD.US,D,20200616,000000,16.42,16.42,15.5182,15.9009,191894.59793626211,0
+GOOD.US,D,20200617,000000,16.0563,16.0563,15.448,15.7058,240728.4063540167,0
+GOOD.US,D,20200618,000000,15.4747,15.9398,15.4252,15.7503,176833.9010242187,0
+GOOD.US,D,20200619,000000,15.989,16.0287,15.2226,15.3847,449679.4810103817,0
+GOOD.US,D,20200622,000000,15.284,15.3732,14.9203,15.2918,198128.90323828632,0
+GOOD.US,D,20200623,000000,15.5096,15.5663,15.2168,15.4338,146208.021346983,0
+GOOD.US,D,20200624,000000,15.161,15.2226,14.3651,14.8823,224821.27083484633,0
+GOOD.US,D,20200625,000000,14.8037,15.2918,14.7867,15.2766,152031.77226225907,0
+GOOD.US,D,20200626,000000,15.1098,15.4091,14.7629,15.1685,536500.652003863,0
+GOOD.US,D,20200629,000000,15.3258,15.6736,15.1762,15.4186,178689.3113375631,0
+GOOD.US,D,20200630,000000,15.4832,15.7748,15.3079,15.5447,154803.27822518192,0
+GOOD.US,D,20200701,000000,15.5521,15.8424,15.3949,15.558,157783.7553155599,0
+GOOD.US,D,20200702,000000,15.883,15.9075,15.2983,15.4017,144922.53229031237,0
+GOOD.US,D,20200706,000000,15.7503,15.7978,15.3079,15.5096,168156.32218673793,0
+GOOD.US,D,20200707,000000,15.3523,15.4471,14.9771,15.0463,173756.3262382752,0
+GOOD.US,D,20200708,000000,15.0548,15.3258,15.0045,15.1515,171310.94188331504,0
+GOOD.US,D,20200709,000000,15.4252,15.4252,14.4077,14.5498,247270.89129850484,0
+GOOD.US,D,20200710,000000,14.6029,14.8464,14.5062,14.8037,189401.7201432659,0
+GOOD.US,D,20200713,000000,14.9203,15.2291,14.725,14.7781,141879.78602560464,0
+GOOD.US,D,20200714,000000,14.8284,15.088,14.7629,15.0036,128975.29120121761,0
+GOOD.US,D,20200715,000000,15.3173,15.6251,15.2036,15.3874,195505.15463819026,0
+GOOD.US,D,20200716,000000,15.2918,15.2918,14.9354,15.088,182537.3352297418,0
+GOOD.US,D,20200717,000000,15.0785,15.4338,14.9858,15.4017,143465.01144688576,0
+GOOD.US,D,20200720,000000,15.4924,15.535,15.1258,15.2377,153052.35347555502,0
+GOOD.US,D,20200721,000000,15.466,15.718,15.3714,15.535,169477.69517439618,0
+GOOD.US,D,20200722,000000,15.4595,15.9313,15.3874,15.8914,377702.6479334073,0
+GOOD.US,D,20200723,000000,15.862,15.9199,15.3884,15.5874,117980.03258664126,0
+GOOD.US,D,20200724,000000,15.3959,15.5192,15.1098,15.1685,148270.291968299,0
+GOOD.US,D,20200727,000000,15.2291,15.4851,15.07,15.468,171222.2874656129,0
+GOOD.US,D,20200728,000000,15.4595,15.8184,15.1022,15.5599,295669.87090560223,0
+GOOD.US,D,20200729,000000,15.6422,15.7533,15.1762,15.3817,176644.98268174595,0
+GOOD.US,D,20200730,000000,15.2226,15.3724,15.0453,15.2918,180839.1809668596,0
+GOOD.US,D,20200731,000000,15.3627,15.6422,14.8617,15.1844,277553.7628120006,0
+GOOD.US,D,20200803,000000,15.2036,15.2529,14.7118,14.9751,281667.7499572957,0
+GOOD.US,D,20200804,000000,14.9032,15.1506,14.8171,14.9117,159512.5164607411,0
+GOOD.US,D,20200805,000000,15.0776,15.1022,14.7686,14.9789,151859.74047552326,0
+GOOD.US,D,20200806,000000,14.9032,15.304,14.8881,15.1986,183726.78200059867,0
+GOOD.US,D,20200807,000000,15.2226,15.6129,15.1685,15.468,140752.60842909763,0
+GOOD.US,D,20200810,000000,15.4944,15.9285,15.3959,15.6677,181190.63240846296,0
+GOOD.US,D,20200811,000000,15.7711,15.936,15.3173,15.3817,207418.6197218185,0
+GOOD.US,D,20200812,000000,15.5788,15.5967,15.2291,15.4272,137923.05493074152,0
+GOOD.US,D,20200813,000000,15.4196,15.5399,15.2226,15.2614,142653.40136101466,0
+GOOD.US,D,20200814,000000,15.2992,15.7371,15.1844,15.4851,199332.0703356852,0
+GOOD.US,D,20200817,000000,15.6594,15.8281,15.5467,15.6677,159859.74626342786,0
+GOOD.US,D,20200818,000000,15.5874,15.5967,15.2918,15.3401,153182.16887290313,0
+GOOD.US,D,20200819,000000,15.3448,15.448,15.1685,15.3173,177528.36062955196,0
+GOOD.US,D,20200820,000000,15.2377,15.8184,15.2377,15.6129,203586.42697564512,0
+GOOD.US,D,20200821,000000,15.6148,15.6148,15.1864,15.3837,183643.40463155493,0
+GOOD.US,D,20200824,000000,15.4394,15.6554,15.2481,15.6554,188147.893378626,0
+GOOD.US,D,20200825,000000,15.6651,15.807,15.4224,15.5228,120549.95529028107,0
+GOOD.US,D,20200826,000000,15.5066,15.5921,15.322,15.537,184568.99896875874,0
+GOOD.US,D,20200827,000000,15.5418,16.2185,15.5418,16.0013,367954.88362507074,0
+GOOD.US,D,20200828,000000,16.0602,16.2107,15.718,16.1872,244072.99980280834,0
+GOOD.US,D,20200831,000000,16.2723,16.6827,15.952,16.4714,866324.637329317,0
+GOOD.US,D,20200901,000000,16.3141,16.5302,15.6736,15.7332,312206.03062657104,0
+GOOD.US,D,20200902,000000,15.7503,15.8688,15.4792,15.8688,251517.86007033297,0
+GOOD.US,D,20200903,000000,15.8688,16.2542,15.6736,15.8441,357322.6859591965,0
+GOOD.US,D,20200904,000000,15.9606,15.9606,15.2927,15.6233,289456.67379829194,0
+GOOD.US,D,20200908,000000,15.5834,15.6148,15.2481,15.3656,185068.20777319898,0
+GOOD.US,D,20200909,000000,15.5502,15.718,15.414,15.5143,149988.49901615345,0
+GOOD.US,D,20200910,000000,15.6091,15.7249,15.3115,15.4718,231527.34428818666,0
+GOOD.US,D,20200911,000000,15.5066,15.5512,15.0548,15.2056,206362.15457752487,0
+GOOD.US,D,20200914,000000,15.2547,15.557,15.2481,15.3901,156006.44532258075,0
+GOOD.US,D,20200915,000000,15.4556,15.718,15.3286,15.3562,147327.81107535824,0
+GOOD.US,D,20200916,000000,15.3749,15.7758,15.3749,15.5644,180047.6236659205,0
+GOOD.US,D,20200917,000000,15.4984,15.4984,15.1702,15.3021,173017.53942409088,0
+GOOD.US,D,20200918,000000,15.4621,15.4727,14.9591,15.0017,600984.075965535,0
+GOOD.US,D,20200921,000000,14.9183,14.9477,14.3205,14.4399,426914.29303610744,0
+GOOD.US,D,20200922,000000,14.5801,14.7564,14.2836,14.3412,226333.6729844608,0
+GOOD.US,D,20200923,000000,14.3016,14.5204,13.5218,13.5379,393621.39295965625,0
+GOOD.US,D,20200924,000000,13.6402,13.9804,13.4716,13.6478,214109.91743887516,0
+GOOD.US,D,20200925,000000,13.5898,14.1177,13.5898,14.113,201506.2143888504,0
+GOOD.US,D,20200928,000000,14.2078,14.7091,14.1717,14.6114,162149.98538738923,0
+GOOD.US,D,20200929,000000,14.5565,14.6826,14.1225,14.3849,172372.6840762771,0
+GOOD.US,D,20200930,000000,14.5118,14.7999,14.1812,14.2579,211055.56166706872,0
+GOOD.US,D,20201001,000000,14.293,14.6455,14.2239,14.6283,177877.70125169202,0
+GOOD.US,D,20201002,000000,14.2751,14.9677,14.113,14.9137,202827.58737651873,0
+GOOD.US,D,20201005,000000,14.9922,15.0965,14.5764,14.781,152212.24732684824,0
+GOOD.US,D,20201006,000000,14.9922,15.1448,14.691,14.7736,168629.14574781587,0
+GOOD.US,D,20201007,000000,14.8426,14.9402,14.7478,14.8236,147525.17269571457,0
+GOOD.US,D,20201008,000000,14.9839,15.1078,14.8598,14.9591,165945.2387928433,0
+GOOD.US,D,20201009,000000,14.9751,15.0795,14.781,14.8331,169113.57881597246,0
+GOOD.US,D,20201012,000000,14.8509,14.9922,14.5565,14.9345,234399.11417590032,0
+GOOD.US,D,20201013,000000,14.8142,14.8236,14.4682,14.5962,163033.36333522544,0
+GOOD.US,D,20201014,000000,14.638,14.9022,14.4682,14.4769,143074.50984509973,0
+GOOD.US,D,20201015,000000,14.6645,14.9345,14.403,14.8331,176077.17224454563,0
+GOOD.US,D,20201016,000000,14.7005,14.7327,14.5204,14.5479,152737.84137466084,0
+GOOD.US,D,20201019,000000,14.6283,14.7564,14.35,14.3849,182706.2007872725,0
+GOOD.US,D,20201020,000000,14.3849,14.6702,14.3849,14.5118,163979.01045736123,0
+GOOD.US,D,20201021,000000,14.4682,14.655,14.3147,14.5118,154502.48645083976,0
+GOOD.US,D,20201022,000000,14.5688,14.7829,14.5336,14.7374,121223.30670093055,0
+GOOD.US,D,20201023,000000,14.7535,14.9335,14.7061,14.8918,157435.47010314144,0
+GOOD.US,D,20201026,000000,14.7877,14.7877,14.2514,14.4788,189870.3220654172,0
+GOOD.US,D,20201027,000000,14.4722,14.5925,14.0381,14.0646,224466.65316403782,0
+GOOD.US,D,20201028,000000,13.8088,14.021,13.6222,13.6469,246104.66354183535,0
+GOOD.US,D,20201029,000000,13.6887,14.0381,13.4506,13.9623,136237.56558464945,0
+GOOD.US,D,20201030,000000,13.858,14.2778,13.6373,13.8497,186884.5679263708,0
+GOOD.US,D,20201102,000000,13.9367,14.2514,13.9283,14.0381,168315.68905665338,0
+GOOD.US,D,20201103,000000,14.2514,14.2949,13.9804,14.0978,183556.86103332622,0
+GOOD.US,D,20201104,000000,14.0381,14.1499,13.7397,13.8184,146546.80787179628,0
+GOOD.US,D,20201105,000000,13.8497,14.2181,13.8248,14.1499,177523.08358088357,0
+GOOD.US,D,20201106,000000,14.4209,14.4209,13.6469,13.663,262410.7439406552,0
+GOOD.US,D,20201109,000000,14.0563,15.2424,14.003,14.8918,421521.1492925417,0
+GOOD.US,D,20201110,000000,14.9751,15.5825,14.9591,15.5218,270632.38577282516,0
+GOOD.US,D,20201111,000000,15.5494,15.5494,15.0463,15.1986,169475.58435492276,0
+GOOD.US,D,20201112,000000,15.181,15.181,14.7308,14.9402,164220.69928659883,0
+GOOD.US,D,20201113,000000,15.0965,15.4026,14.926,15.3429,223061.90280735597,0
+GOOD.US,D,20201116,000000,15.702,15.8374,15.3514,15.4954,326915.27609703114,0
+GOOD.US,D,20201117,000000,15.4282,15.6934,15.3797,15.5732,178524.6674189792,0
+GOOD.US,D,20201118,000000,15.5732,15.9134,15.3608,15.3608,189738.39584859568,0
+GOOD.US,D,20201119,000000,15.4424,15.5976,15.1762,15.4915,159301.43451385287,0
+GOOD.US,D,20201120,000000,15.4063,15.7767,15.3286,15.537,131514.6070225483,0
+GOOD.US,D,20201123,000000,15.5531,15.9483,15.537,15.6215,241089.35648322527,0
+GOOD.US,D,20201124,000000,15.8962,16.1881,15.7219,15.9483,192123.62184867935,0
+GOOD.US,D,20201125,000000,15.9824,16.1199,15.5884,15.6451,162556.31813519058,0
+GOOD.US,D,20201127,000000,15.6917,15.8318,15.4851,15.5702,139282.42266885072,0
+GOOD.US,D,20201130,000000,15.7,15.7427,15.4822,15.5276,245928.4101161628,0
+GOOD.US,D,20201201,000000,15.8801,15.8801,15.537,15.6138,256005.46226165703,0
+GOOD.US,D,20201202,000000,15.6138,15.6917,15.5011,15.6138,219037.62548950472,0
+GOOD.US,D,20201203,000000,15.6819,15.809,15.555,15.6451,272517.3475587269,0
+GOOD.US,D,20201204,000000,15.7,15.9216,15.628,15.7096,354809.75538121804,0
+GOOD.US,D,20201207,000000,15.809,15.809,15.6138,15.6726,184545.77995459147,0
+GOOD.US,D,20201208,000000,15.628,15.845,15.6215,15.7096,208098.30359087815,0
+GOOD.US,D,20201209,000000,15.809,15.8962,15.6215,15.7,182890.8974908186,0
+GOOD.US,D,20201210,000000,15.6917,15.7427,15.555,15.6215,181840.76480492507,0
+GOOD.US,D,20201211,000000,15.5976,15.6819,15.4915,15.5609,188223.88287951783,0
+GOOD.US,D,20201214,000000,15.7919,16.0346,15.6819,15.7503,257602.29719002682,0
+GOOD.US,D,20201215,000000,15.8536,16.0506,15.555,16.0459,260363.2490556229,0
+GOOD.US,D,20201216,000000,16.1018,16.1379,15.9047,16.0268,217838.6800310426,0
+GOOD.US,D,20201217,000000,16.0297,16.0848,15.809,15.9983,237168.50931939002,0
+GOOD.US,D,20201218,000000,15.9983,16.0743,15.5976,15.6535,662572.5110253362,0
+GOOD.US,D,20201221,000000,15.5609,15.6535,15.3837,15.537,287446.1182539689,0
+GOOD.US,D,20201222,000000,15.6412,15.6971,15.4101,15.4367,203474.5535437858,0
+GOOD.US,D,20201223,000000,15.4595,15.6499,15.2359,15.2547,231754.25738112043,0
+GOOD.US,D,20201224,000000,15.3599,15.4461,15.1306,15.3788,144057.09630795484,0
+GOOD.US,D,20201228,000000,15.5418,15.5931,15.4008,15.449,265087.26302747586,0
+GOOD.US,D,20201229,000000,15.3865,15.4528,15.1772,15.3411,306750.61770866555,0
+GOOD.US,D,20201230,000000,15.4461,15.6412,15.3788,15.4196,203301.4663473183,0
+GOOD.US,D,20201231,000000,15.4964,15.5884,15.3059,15.558,248481.44626403545,0
+GOOD.US,D,20210104,000000,15.5058,15.721,15.1951,15.2709,247235.00736753736,0
+GOOD.US,D,20210105,000000,15.4367,15.558,15.2623,15.323,224864.54263395566,0
+GOOD.US,D,20210106,000000,15.3411,15.721,15.3411,15.5325,270380.1428462608,0
+GOOD.US,D,20210107,000000,15.5512,15.6016,15.2709,15.4367,192193.2788911711,0
+GOOD.US,D,20210108,000000,15.4461,15.4595,15.3144,15.4461,154572.1434933013,0
+GOOD.US,D,20210111,000000,15.3411,15.5228,15.2955,15.4773,265439.769878821,0
+GOOD.US,D,20210112,000000,15.5418,15.6784,15.4528,15.6784,227695.1515420334,0
+GOOD.US,D,20210113,000000,15.6878,15.721,15.5143,15.6177,164026.5038954375,0
+GOOD.US,D,20210114,000000,15.7152,15.7978,15.6499,15.6784,218571.13438682683,0
+GOOD.US,D,20210115,000000,15.6177,16.099,15.5844,16.026,246026.56322146,0
+GOOD.US,D,20210119,000000,16.0838,16.2307,15.9729,16.0668,259559.0268378836,0
+GOOD.US,D,20210120,000000,16.0394,16.2667,16.0165,16.2222,278234.502090802,0
+GOOD.US,D,20210121,000000,16.3159,16.3159,15.8262,15.991,245329.99279665336,0
+GOOD.US,D,20210122,000000,15.9226,16.0374,15.7312,15.991,201130.4885233481,0
+GOOD.US,D,20210125,000000,15.8801,16.0374,15.6981,15.8962,234893.04593167215,0
+GOOD.US,D,20210126,000000,16.0101,16.0781,15.7675,15.8629,237024.97359547985,0
+GOOD.US,D,20210127,000000,15.7493,15.8629,15.5143,15.6422,288866.69975666614,0
+GOOD.US,D,20210128,000000,15.6177,15.9664,15.4453,15.7312,318462.4995329906,0
+GOOD.US,D,20210129,000000,15.7675,15.9143,15.3857,15.4091,304925.81427762023,0
+GOOD.US,D,20210201,000000,15.6109,15.6109,15.1924,15.5228,344717.92749945016,0
+GOOD.US,D,20210202,000000,15.5844,15.6509,15.4954,15.6025,244937.38037541407,0
+GOOD.US,D,20210203,000000,15.6109,15.8166,15.4453,15.7578,295083.06309319154,0
+GOOD.US,D,20210204,000000,15.7758,16.1813,15.7758,16.0003,321325.8261428307,0
+GOOD.US,D,20210205,000000,16.1758,16.1758,15.8876,16.0194,195486.15726295975,0
+GOOD.US,D,20210208,000000,16.0526,16.2268,15.9057,16.2014,270352.7021931467,0
+GOOD.US,D,20210209,000000,16.297,16.4191,16.1502,16.2532,222753.7231648518,0
+GOOD.US,D,20210210,000000,16.4278,16.7139,16.2799,16.5566,236460.32938747457,0
+GOOD.US,D,20210211,000000,16.5566,16.9034,16.5566,16.8381,254614.4322315171,0
+GOOD.US,D,20210212,000000,16.8018,16.8151,16.6182,16.7936,168716.74475577628,0
+GOOD.US,D,20210216,000000,16.9006,16.9006,16.6039,16.7886,234844.49708388431,0
+GOOD.US,D,20210217,000000,16.7792,17.2966,16.6674,16.8151,311735.3178849564,0
+GOOD.US,D,20210218,000000,16.7792,17.0343,16.3264,16.3416,278030.8080120254,0
+GOOD.US,D,20210219,000000,16.35,17,16.2355,16.3167,228763.22619339556,0
+GOOD.US,D,20210222,000000,16.3594,16.5784,16.2657,16.5178,244938.43578514573,0
+GOOD.US,D,20210223,000000,16.5509,16.9006,16.5509,16.586,259733.16944410288,0
+GOOD.US,D,20210224,000000,16.6305,17.0759,16.4296,16.5642,502199.8356309161,0
+GOOD.US,D,20210225,000000,16.6399,16.7973,16.3264,16.3264,554823.6204054261,0
+GOOD.US,D,20210226,000000,16.4732,16.8768,16.35,16.3594,760678.1229006272,0
+GOOD.US,D,20210301,000000,16.5954,16.8514,16.5954,16.6845,354335.8764104185,0
+GOOD.US,D,20210302,000000,16.7167,16.8249,16.5008,16.6494,240793.84175755153,0
+GOOD.US,D,20210303,000000,16.6399,17.4975,16.6399,17.252,501190.8639246987,0
+GOOD.US,D,20210304,000000,17.252,17.4445,16.981,17.1743,341073.597686038,0
+GOOD.US,D,20210305,000000,17.2702,17.3488,16.7262,17.1033,343642.4649799361,0
+GOOD.US,D,20210308,000000,17.1128,17.4188,17.0343,17.217,265179.0836743931,0
+GOOD.US,D,20210309,000000,17.2265,17.3317,16.9186,17.1575,342045.6300515562,0
+GOOD.US,D,20210310,000000,17.1743,17.3231,17.0426,17.2606,246952.15755866384,0
+GOOD.US,D,20210311,000000,17.2872,17.7439,17.1668,17.4709,305742.70141217986,0
+GOOD.US,D,20210312,000000,17.5932,17.9163,17.524,17.9163,309972.78362825094,0
+GOOD.US,D,20210315,000000,17.9257,18.3464,17.848,18.1711,291904.1689727155,0
+GOOD.US,D,20210316,000000,18.3207,18.3207,17.848,17.9788,262809.6888203248,0
+GOOD.US,D,20210317,000000,17.9761,17.9761,17.6358,17.8253,189784.8338769101,0
+GOOD.US,D,20210318,000000,17.8338,17.9305,17.4719,17.5353,190337.86857781667,0
+GOOD.US,D,20210319,000000,17.5704,17.6216,17.2265,17.2775,427030.38810690347,0
+GOOD.US,D,20210322,000000,17.3231,17.4027,16.8893,17.1119,234538.42826087374,0
+GOOD.US,D,20210323,000000,17.1119,17.2606,16.9395,17.0162,162926.76695202448,0
+GOOD.US,D,20210324,000000,17.0842,17.4453,16.9632,16.9792,221080.89873560023,0
+GOOD.US,D,20210325,000000,16.9536,17.1734,16.6893,17.1023,234362.1748351911,0
+GOOD.US,D,20210326,000000,17.2966,17.4027,17.183,17.3847,210468.7538546681,0
+GOOD.US,D,20210329,000000,17.3933,17.5079,17.1119,17.217,178445.51168888228,0
+GOOD.US,D,20210330,000000,17.183,17.5704,17.1526,17.4501,222214.40879049728,0
+GOOD.US,D,20210331,000000,17.5173,17.5259,17.2265,17.2348,257824.9886440138,0
+GOOD.US,D,20210401,000000,17.2775,17.6672,17.2085,17.6672,233899.90537144998,0
+GOOD.US,D,20210405,000000,17.7892,17.921,17.6843,17.8253,202940.51621810973,0
+GOOD.US,D,20210406,000000,17.8519,17.9893,17.7799,17.921,193100.93126288612,0
+GOOD.US,D,20210407,000000,17.9399,18.0623,17.8964,18.0016,163982.1766865764,0
+GOOD.US,D,20210408,000000,18.0545,18.0792,17.8784,18.0462,135333.0794421697,0
+GOOD.US,D,20210409,000000,18.0887,18.0887,17.8614,17.8614,138909.86303256353,0
+GOOD.US,D,20210412,000000,17.905,17.958,17.7078,17.9305,169964.23906201607,0
+GOOD.US,D,20210413,000000,17.8964,18.0462,17.7543,17.958,143592.71602476045,0
+GOOD.US,D,20210414,000000,17.9663,18.0981,17.8338,17.8614,157058.68882792757,0
+GOOD.US,D,20210415,000000,17.7987,18.2156,17.7201,18.1959,152518.31614986892,0
+GOOD.US,D,20210416,000000,18.2659,18.3266,18.1514,18.2849,175385.87886841744,0
+GOOD.US,D,20210419,000000,18.3711,18.3711,18.0981,18.1597,160276.63310857618,0
+GOOD.US,D,20210420,000000,18.1959,18.4526,18.1959,18.3446,186512.0082900635,0
+GOOD.US,D,20210421,000000,18.3616,18.4611,18.2849,18.425,227974.83512169175,0
+GOOD.US,D,20210422,000000,18.517,18.517,18.2601,18.2887,185821.77032367708,0
+GOOD.US,D,20210423,000000,18.3056,18.499,18.2423,18.3749,170605.92818063483,0
+GOOD.US,D,20210426,000000,18.4659,18.57,18.4289,18.4743,187823.88259011655,0
+GOOD.US,D,20210427,000000,18.517,18.517,18.3483,18.3833,115916.70655560365,0
+GOOD.US,D,20210428,000000,18.4107,18.552,18.3795,18.4205,114966.83779451097,0
+GOOD.US,D,20210429,000000,18.5255,18.7026,18.5028,18.5747,166139.43418401474,0
+GOOD.US,D,20210430,000000,18.57,18.7822,18.5341,18.6515,234038.1640466817,0
+GOOD.US,D,20210503,000000,18.7482,18.9955,18.6978,18.8022,261356.38961584502,0
+GOOD.US,D,20210504,000000,18.7482,18.9955,18.5255,18.5614,174241.81471615334,0
+GOOD.US,D,20210505,000000,18.5889,18.6704,18.2423,18.4659,162184.81390862502,0
+GOOD.US,D,20210506,000000,18.6212,18.6335,18.3579,18.6118,149771.08461082482,0
+GOOD.US,D,20210507,000000,18.499,18.9073,18.4904,18.8798,125401.67384002883,0
+GOOD.US,D,20210510,000000,18.988,19.1821,18.7756,18.7832,243375.37396826997,0
+GOOD.US,D,20210511,000000,18.7388,18.7388,18.1284,18.4839,302201.80175273336,0
+GOOD.US,D,20210512,000000,18.2423,18.5435,17.9502,18.0035,312059.3286734659,0
+GOOD.US,D,20210513,000000,18.082,18.499,17.9947,18.3579,326909.9990483325,0
+GOOD.US,D,20210514,000000,18.4478,18.5255,18.2243,18.5075,247084.08377547527,0
+GOOD.US,D,20210517,000000,18.9169,18.9169,18.4659,18.6933,240338.9601619523,0
+GOOD.US,D,20210518,000000,18.7159,18.8772,18.5653,18.5653,182993.27223507274,0
+GOOD.US,D,20210519,000000,18.5463,18.5653,18.1636,18.5378,156529.92855090988,0
+GOOD.US,D,20210520,000000,18.4231,18.5018,18.3085,18.3863,309282.54566185444,0
+GOOD.US,D,20210521,000000,18.4848,18.5653,18.3777,18.4933,272492.01772508625,0
+GOOD.US,D,20210524,000000,18.4318,18.6118,18.4137,18.5378,262210.2160910938,0
+GOOD.US,D,20210525,000000,18.6109,18.6978,18.4687,18.4687,206914.13386869978,0
+GOOD.US,D,20210526,000000,18.4848,18.7075,18.4601,18.6543,162440.22306440456,0
+GOOD.US,D,20210527,000000,18.8496,19.3233,18.734,19.1016,463982.39373304043,0
+GOOD.US,D,20210528,000000,19.1708,19.3355,18.9586,19.3233,358344.32258226443,0
+GOOD.US,D,20210601,000000,19.3943,19.5734,19.3053,19.5734,309573.83874859137,0
+GOOD.US,D,20210602,000000,19.6189,19.7345,19.5386,19.6094,256744.2490758514,0
+GOOD.US,D,20210603,000000,19.6985,19.6985,19.3499,19.5386,258022.35026438022,0
+GOOD.US,D,20210604,000000,19.5734,19.7431,19.3848,19.5194,167062.91770173507,0
+GOOD.US,D,20210607,000000,19.5904,19.9922,19.5244,19.9126,276643.9996208222,0
+GOOD.US,D,20210608,000000,19.9306,20.2424,19.9306,20.2149,206297.77458372168,0
+GOOD.US,D,20210609,000000,20.2859,20.394,20.2338,20.2859,194941.56583993678,0
+GOOD.US,D,20210610,000000,20.3665,20.4641,20.1978,20.2508,154631.2464384461,0
+GOOD.US,D,20210611,000000,20.2859,20.3846,20.1163,20.2954,128371.59683303974,0
+GOOD.US,D,20210614,000000,20.3315,20.6166,20.304,20.6072,229748.97888546577,0
+GOOD.US,D,20210615,000000,20.8222,20.8222,20.554,20.5618,254035.01228724825,0
+GOOD.US,D,20210616,000000,20.4831,20.5096,20.2859,20.358,266016.0235938847,0
+GOOD.US,D,20210617,000000,20.3713,20.4252,20.102,20.2462,255777.49375899156,0
+GOOD.US,D,20210618,000000,20.102,20.2366,19.69,19.7971,626310.7433655958,0
+GOOD.US,D,20210621,000000,19.8244,20.4252,19.8244,20.3533,266066.6832611561,0
+GOOD.US,D,20210622,000000,20.3627,20.4252,20.1826,20.3533,130616.45333844853,0
+GOOD.US,D,20210623,000000,20.3713,20.5588,20.3173,20.3447,168652.36476198316,0
+GOOD.US,D,20210624,000000,20.3798,20.5068,20.2188,20.5068,155923.067953537,0
+GOOD.US,D,20210625,000000,20.5152,20.5324,20.2017,20.2641,430091.0763371101,0
+GOOD.US,D,20210628,000000,20.3627,20.3627,19.779,20.0309,214631.28984774093,0
+GOOD.US,D,20210629,000000,20.12,20.1826,19.9951,20.0755,119948.37174159677,0
+GOOD.US,D,20210630,000000,20.0926,20.3447,20.0926,20.2282,150089.81835066582,0
+GOOD.US,D,20210701,000000,20.2641,20.3798,20.1826,20.2462,200890.910513604,0
+GOOD.US,D,20210702,000000,20.2462,20.3362,20.1289,20.2017,123924.10021165013,0
+GOOD.US,D,20210706,000000,20.2282,20.3977,19.8607,20.3798,179875.59187920482,0
+GOOD.US,D,20210707,000000,20.3713,20.4338,19.9677,20.0926,159965.2872368871,0
+GOOD.US,D,20210708,000000,19.9951,19.9951,19.671,19.87,155245.49490396085,0
+GOOD.US,D,20210709,000000,19.9951,20.2547,19.9135,20.2462,119778.45077433436,0
+GOOD.US,D,20210712,000000,20.1171,20.3977,20.1171,20.3533,119275.02033094729,0
+GOOD.US,D,20210713,000000,20.2812,20.3504,20.0755,20.1466,128425.42272950606,0
+GOOD.US,D,20210714,000000,20.2462,20.3362,20.1826,20.2017,101117.75125770975,0
+GOOD.US,D,20210715,000000,20.1826,20.3977,20.1107,20.3533,126822.25534272607,0
+GOOD.US,D,20210716,000000,20.4432,20.6593,20.3078,20.4877,288021.31655928085,0
+GOOD.US,D,20210719,000000,20.2101,20.2766,19.8416,20.0397,200864.52527024172,0
+GOOD.US,D,20210720,000000,20.12,20.8392,20.12,20.6498,290722.1100700206,0
+GOOD.US,D,20210721,000000,20.8025,21.06,20.7379,20.7928,157644.4412306066,0
+GOOD.US,D,20210722,000000,20.9321,20.9321,20.4186,20.5807,135850.23021209872,0
+GOOD.US,D,20210723,000000,20.5807,20.6982,20.5096,20.6717,97870.25550449577,0
+GOOD.US,D,20210726,000000,20.7976,20.9227,20.68,20.7883,119187.42132297684,0
+GOOD.US,D,20210727,000000,20.8517,20.987,20.685,20.807,192506.73558232354,0
+GOOD.US,D,20210728,000000,20.9644,20.9644,20.6175,20.7427,120674.49363896073,0
+GOOD.US,D,20210729,000000,20.825,21.0715,20.7521,20.9416,114176.33590332369,0
+GOOD.US,D,20210730,000000,20.9416,21.1691,20.8158,20.8952,140307.22552111364,0
+GOOD.US,D,20210802,000000,20.9416,21.152,20.5986,20.6536,168612.25919206883,0
+GOOD.US,D,20210803,000000,20.6441,20.7795,20.3465,20.4631,149725.70199225217,0
+GOOD.US,D,20210804,000000,20.3646,20.4281,20.1836,20.2301,147081.90060718387,0
+GOOD.US,D,20210805,000000,20.2737,20.844,20.2737,20.8345,121233.8607982674,0
+GOOD.US,D,20210806,000000,20.9141,21.0402,20.7331,20.8158,118335.7056672116,0
+GOOD.US,D,20210809,000000,20.8952,20.9132,20.6175,20.7161,115928.31606269232,0
+GOOD.US,D,20210810,000000,20.5807,20.6982,20.3729,20.4462,140200.62913792275,0
+GOOD.US,D,20210811,000000,20.4281,20.5711,20.2386,20.2737,312851.9413841064,0
+GOOD.US,D,20210812,000000,20.3192,20.3729,20.0936,20.3465,141354.1919777719,0
+GOOD.US,D,20210813,000000,20.4092,20.7237,20.3418,20.6175,117681.35163178257,0
+GOOD.US,D,20210816,000000,20.5446,20.6536,20.4281,20.5181,98593.21117266372,0
+GOOD.US,D,20210817,000000,20.4821,20.6631,20.2927,20.6536,157287.71274032473,0
+GOOD.US,D,20210818,000000,20.5618,20.5807,20.3739,20.4092,171728.88413818492,0
+GOOD.US,D,20210819,000000,20.3597,20.4092,19.9677,20.2205,248979.59965874403,0
+GOOD.US,D,20210820,000000,20.1618,20.4604,20.0064,20.3248,180296.70036329995,0
+GOOD.US,D,20210823,000000,20.3694,20.4101,20.2159,20.2698,122990.06259657281,0
+GOOD.US,D,20210824,000000,20.3428,20.3882,20.1714,20.2338,117313.01363442208,0
+GOOD.US,D,20210825,000000,20.179,20.3153,20.1068,20.1068,179792.21451018122,0
+GOOD.US,D,20210826,000000,20.1978,20.2149,20.0898,20.0898,141499.83852114543,0
+GOOD.US,D,20210827,000000,20.179,20.4328,20.1714,20.3514,154266.0746703008,0
+GOOD.US,D,20210830,000000,20.4148,20.4509,20.2253,20.4328,128557.34894631749,0
+GOOD.US,D,20210831,000000,20.4793,20.6698,20.3836,20.5152,164630.1982636053,0
+GOOD.US,D,20210901,000000,20.5248,20.6611,20.4858,20.6146,116764.20057244222,0
+GOOD.US,D,20210902,000000,20.5873,20.6423,20.4877,20.6423,99207.45963817442,0
+GOOD.US,D,20210903,000000,20.5598,20.5873,20.4422,20.5682,130250.22616056145,0
+GOOD.US,D,20210907,000000,20.6146,20.6146,20.3248,20.4053,135506.1666386271,0
+GOOD.US,D,20210908,000000,20.4053,20.4422,20.2434,20.3514,108864.45870931829,0
+GOOD.US,D,20210909,000000,20.2879,20.3514,20.1714,20.2518,156584.80985710787,0
+GOOD.US,D,20210910,000000,20.2434,20.2698,19.872,19.872,180629.15442968288,0
+GOOD.US,D,20210913,000000,19.9799,20.1885,19.9258,20.0898,173238.1200586044,0
+GOOD.US,D,20210914,000000,20.0898,20.2614,20.0623,20.2434,192662.9362230339,0
+GOOD.US,D,20210915,000000,20.2698,20.306,20.0349,20.0804,201689.85568266484,0
+GOOD.US,D,20210916,000000,20.0718,20.176,19.8994,19.8994,145325.6988088986,0
+GOOD.US,D,20210917,000000,19.9515,20.0718,19.5174,19.6085,580231.554355027,0
+GOOD.US,D,20210920,000000,19.418,19.635,19.2191,19.5458,324736.910404899,0
+GOOD.US,D,20210921,000000,19.6407,19.8048,19.4673,19.4673,131546.26931459917,0
+GOOD.US,D,20210922,000000,19.5224,19.6768,19.4853,19.5413,159093.51879613954,0
+GOOD.US,D,20210923,000000,19.5413,19.8048,19.4948,19.6407,112026.46627403724,0
+GOOD.US,D,20210924,000000,19.4853,19.6313,19.3848,19.4029,100731.47129487056,0
+GOOD.US,D,20210927,000000,19.4494,19.7229,19.3726,19.3848,143799.57633273207,0
+GOOD.US,D,20210928,000000,19.3394,19.4125,19.1215,19.1754,139808.0167166734,0
+GOOD.US,D,20210929,000000,19.166,19.4399,19.148,19.3584,110311.42545538789,0
+GOOD.US,D,20210930,000000,19.4399,19.4853,19.148,19.1754,165843.91945833093,0
+GOOD.US,D,20211001,000000,19.5422,19.6227,19.166,19.5127,133716.1917288377,0
+GOOD.US,D,20211004,000000,19.5679,19.9686,19.5581,19.8235,212162.68647863364,0
+GOOD.US,D,20211005,000000,19.906,19.9374,19.4399,19.5033,167133.63015394838,0
+GOOD.US,D,20211006,000000,19.4673,19.7932,19.2949,19.7593,133945.2156412248,0
+GOOD.US,D,20211007,000000,19.7773,19.8501,19.5857,19.6407,108838.07346595601,0
+GOOD.US,D,20211008,000000,19.5857,19.6227,19.2855,19.3213,143570.55242033492,0
+GOOD.US,D,20211011,000000,19.3024,19.4399,19.1944,19.4029,107240.18312784446,0
+GOOD.US,D,20211012,000000,19.4218,19.5468,19.33,19.5224,107106.14609155961,0
+GOOD.US,D,20211013,000000,19.6805,19.6805,19.3489,19.6672,111223.29946604975,0
+GOOD.US,D,20211014,000000,19.7411,19.9875,19.6227,19.869,171713.05299217967,0
+GOOD.US,D,20211015,000000,20.0511,20.0965,19.7676,19.8235,193884.04528593158,0
+GOOD.US,D,20211018,000000,19.8322,19.9496,19.6407,19.8872,183028.10075630853,0
+GOOD.US,D,20211019,000000,20.2698,20.2698,19.8597,19.906,212681.94806802602,0
+GOOD.US,D,20211020,000000,19.906,20.2149,19.7856,20.1875,187425.9931201887,0
+GOOD.US,D,20211021,000000,20.1922,20.2338,19.9912,20.0727,149233.8810559437,0
+GOOD.US,D,20211022,000000,20.1279,20.1279,19.8341,19.8528,153717.26160833097,0
+GOOD.US,D,20211025,000000,19.8804,20.0916,19.7514,19.9438,212506.7500520952,0
+GOOD.US,D,20211026,000000,19.9912,20.1466,19.8264,20.0547,155336.26014114643,0
+GOOD.US,D,20211027,000000,20.1004,20.267,19.9723,20.0084,111445.99092003673,0
+GOOD.US,D,20211028,000000,20.1098,20.2839,20.0823,20.2376,139062.89744406883,0
+GOOD.US,D,20211029,000000,20.2017,20.2566,19.8994,20.0452,341301.56618870347,0
+GOOD.US,D,20211101,000000,20.0274,20.2935,19.7961,20.1743,187103.0377414311,0
+GOOD.US,D,20211102,000000,20.3031,20.6243,20.0916,20.2839,197622.30656569416,0
+GOOD.US,D,20211103,000000,20.2839,20.5304,20.1466,20.4403,152421.21845429327,0
+GOOD.US,D,20211104,000000,20.5133,20.6668,20.2101,20.34,148661.84897982675,0
+GOOD.US,D,20211105,000000,20.4403,20.8167,20.4403,20.7511,163792.20293437192,0
+GOOD.US,D,20211108,000000,20.7795,20.7795,20.5049,20.7048,147010.13274524888,0
+GOOD.US,D,20211109,000000,20.6698,20.807,20.6146,20.7891,102871.84223653165,0
+GOOD.US,D,20211110,000000,20.7511,20.9256,20.7124,20.7795,123442.83337269865,0
+GOOD.US,D,20211111,000000,20.7511,20.9635,20.6063,20.935,94143.60373179063,0
+GOOD.US,D,20211112,000000,20.9256,20.9909,20.7891,20.8525,96983.71132747157,0
+GOOD.US,D,20211115,000000,20.8611,21.0904,20.7891,21.0904,119024.88822386636,0
+GOOD.US,D,20211116,000000,21.0715,21.0904,20.7891,20.9256,186082.45652810493,0
+GOOD.US,D,20211117,000000,20.8525,21.0998,20.6146,21.0998,158482.43655983996,0
+GOOD.US,D,20211118,000000,21.0667,21.1606,20.9199,21.0222,142831.7656061506,0
+GOOD.US,D,20211119,000000,20.9104,20.9673,20.6262,20.7349,169389.04075669404,0
+GOOD.US,D,20211122,000000,20.8564,21.0761,20.5701,20.829,189660.2955282304,0
+GOOD.US,D,20211123,000000,20.882,20.9008,20.7075,20.7075,144221.74022656892,0
+GOOD.US,D,20211124,000000,20.7349,20.9482,20.6717,20.9008,103604.29659231588,0
+GOOD.US,D,20211126,000000,20.6906,20.6906,19.87,20.1269,240561.65161593928,0
+GOOD.US,D,20211129,000000,20.3305,20.553,20.1922,20.2839,138638.62273078875,0
+GOOD.US,D,20211130,000000,20.2747,20.6166,20.0167,20.4867,246374.84843387845,0
+GOOD.US,D,20211201,000000,20.7447,21.0951,20.2196,20.2196,224806.49509856262,0
+GOOD.US,D,20211202,000000,20.2935,20.9482,20.2935,20.7919,164122.54618128148,0
+GOOD.US,D,20211203,000000,20.8914,20.9482,20.6166,20.7349,131248.64376944196,0
+GOOD.US,D,20211206,000000,20.7824,21.3368,20.7824,21.133,225325.756687955,0
+GOOD.US,D,20211207,000000,21.2894,21.4173,21.0951,21.1879,165999.06468930963,0
+GOOD.US,D,20211208,000000,21.2439,21.4646,21.2059,21.3982,120708.26675047494,0
+GOOD.US,D,20211209,000000,21.3624,21.3813,21.0857,21.17,149109.34270728417,0
+GOOD.US,D,20211210,000000,21.2989,21.2989,21.0042,21.0761,134181.62742176375,0
+GOOD.US,D,20211213,000000,21.2846,21.621,20.9199,21.4742,322994.42893314554,0
+GOOD.US,D,20211214,000000,21.4742,21.7414,21.224,21.493,243069.30514524932,0
+GOOD.US,D,20211215,000000,21.5205,21.9905,21.4836,21.9165,310215.52786721016,0
+GOOD.US,D,20211216,000000,21.9715,22.3125,21.8787,22.1185,232808.6117059306,0
+GOOD.US,D,20211217,000000,22.1969,22.4879,22.1564,22.3961,852397.4504721607,0
+GOOD.US,D,20211220,000000,22.3581,22.3581,21.621,22.3125,268508.9013869011,0
+GOOD.US,D,20211221,000000,22.4425,22.8556,22.4425,22.5616,243461.91756650875,0
+GOOD.US,D,20211222,000000,22.6131,22.7628,22.3336,22.5857,161975.8427812001,0
+GOOD.US,D,20211223,000000,22.686,22.771,22.5382,22.686,194514.12489744154,0
+GOOD.US,D,20211227,000000,22.7799,23.0005,22.6575,23.0005,148989.02599752112,0
+GOOD.US,D,20211228,000000,23.0763,23.3161,22.9522,23.2989,181695.11826157168,0
+GOOD.US,D,20211229,000000,23.3161,23.5859,23.2052,23.5103,198819.14120468285,0
+GOOD.US,D,20211230,000000,23.5859,23.8173,23.1701,23.6505,170128.88298061004,0
+GOOD.US,D,20211231,000000,23.7055,24.0031,23.7055,23.8817,217979.04952573765,0
+GOOD.US,D,20220103,000000,23.8722,24.2124,23.4193,23.6959,330082.56071041856,0
+GOOD.US,D,20220104,000000,23.7149,24.021,23.7149,23.7718,234947.92723788018,0
+GOOD.US,D,20220105,000000,23.8817,23.984,23.3955,23.4477,211719.41439012307,0
+GOOD.US,D,20220106,000000,23.5766,23.6231,23.1322,23.1957,201300.40949061047,0
+GOOD.US,D,20220107,000000,23.1957,23.2242,22.9476,22.9476,127002.73040733539,0
+GOOD.US,D,20220110,000000,22.8906,23.0289,22.686,22.8074,221583.27376923553,0
+GOOD.US,D,20220111,000000,22.7618,23.3767,22.4368,22.705,198669.27302237257,0
+GOOD.US,D,20220112,000000,22.705,22.9654,22.667,22.7239,167947.3510592929,0
+GOOD.US,D,20220113,000000,22.705,23.2148,22.705,23.0763,152521.48237909412,0
+GOOD.US,D,20220114,000000,22.938,23.0479,22.7978,22.8716,163531.51672992393,0
+GOOD.US,D,20220118,000000,22.8906,23.0384,22.7618,22.7892,226443.43559685678,0
+GOOD.US,D,20220119,000000,22.7978,22.9654,22.2974,22.3257,208221.78652980604,0
+GOOD.US,D,20220120,000000,22.3571,22.3571,21.5017,21.5472,275595.97775442223,0
+GOOD.US,D,20220121,000000,21.5472,22.0037,21.4543,21.5017,269371.1711400233,0
+GOOD.US,D,20220124,000000,21.3982,21.5375,20.8497,21.4921,362209.23303019017,0
+GOOD.US,D,20220125,000000,21.3794,21.6911,21.0081,21.5659,184647.09928911392,0
+GOOD.US,D,20220126,000000,21.7337,21.9573,21.0894,21.3244,175135.74676133652,0
+GOOD.US,D,20220127,000000,21.6316,21.818,20.9701,21.0081,155417.52669067652,0
+GOOD.US,D,20220128,000000,21.0081,21.4732,20.7266,21.4732,233984.3381502355,0
+GOOD.US,D,20220131,000000,21.4259,21.6031,21.2117,21.6031,254325.24996425354,0
+GOOD.US,D,20220201,000000,21.6124,21.6458,21.2771,21.5659,211589.59899277496,0
+GOOD.US,D,20220202,000000,21.5659,21.7991,21.3889,21.4259,196875.07647363635,0
+GOOD.US,D,20220203,000000,21.4163,21.4163,20.9796,21.026,209455.56050949384,0
+GOOD.US,D,20220204,000000,21.0354,21.0998,20.4101,20.8118,307897.8480901246,0
+GOOD.US,D,20220207,000000,20.8118,20.9511,20.4858,20.5682,283978.04186621925,0
+GOOD.US,D,20220208,000000,20.5407,20.7084,20.4196,20.4954,301413.4106810396,0
+GOOD.US,D,20220209,000000,20.6536,20.8025,20.5407,20.8025,304886.76411744766,0
+GOOD.US,D,20220210,000000,20.7643,20.7643,20.0907,20.178,411886.3138258164,0
+GOOD.US,D,20220211,000000,20.2518,20.5588,20.0388,20.1694,270840.3014905285,0
+GOOD.US,D,20220214,000000,20.0746,20.1743,19.7309,19.8519,341989.6933356265,0
+GOOD.US,D,20220215,000000,20.0291,20.2973,20.0103,20.1127,184414.90914752177,0
+GOOD.US,D,20220216,000000,20.0291,20.5314,19.8519,20.448,317968.5677772087,0
+GOOD.US,D,20220217,000000,20.4622,20.5068,20.1058,20.3959,264273.5421221314,0
+GOOD.US,D,20220218,000000,20.3779,20.4907,20.1155,20.1155,239656.11006370772,0
+GOOD.US,D,20220222,000000,20.0501,20.1058,19.6843,19.7593,422333.81478814455,0
+GOOD.US,D,20220223,000000,19.778,19.9751,19.1878,19.2446,394297.91059950076,0
+GOOD.US,D,20220224,000000,18.663,19.582,18.4953,19.5439,409781.8268151328,0
+GOOD.US,D,20220225,000000,19.6473,20.0594,19.5156,20.0309,321258.27991981246,0
+GOOD.US,D,20220228,000000,19.9003,20.0869,19.5537,19.8528,368599.7389729047,0
+GOOD.US,D,20220301,000000,19.8814,20.0309,19.6559,19.9277,321369.09794193,0
+GOOD.US,D,20220302,000000,20.0216,20.322,19.9562,20.2935,259403.88160691495,0
+GOOD.US,D,20220303,000000,20.4053,20.6072,20.1902,20.593,274146.90018887917,0
+GOOD.US,D,20220304,000000,20.4907,20.612,20.2839,20.6023,227450.29648361081,0
+GOOD.US,D,20220307,000000,20.5834,20.6023,19.9098,19.9562,476151.2679724281,0
+GOOD.US,D,20220308,000000,20.0026,20.2092,19.7033,19.8435,443606.65339779673,0
+GOOD.US,D,20220309,000000,20.1155,20.2366,19.8528,19.8814,441278.4195233643,0
+GOOD.US,D,20220310,000000,19.7498,20.1249,19.5904,20.0965,381356.47643441457,0
+GOOD.US,D,20220311,000000,20.1628,20.2366,19.9098,20.0594,232348.45306168307,0
+GOOD.US,D,20220314,000000,20.1533,20.2698,19.5904,19.7971,386493.155612479,0
+GOOD.US,D,20220315,000000,20.0123,20.1533,19.7876,20.1343,373243.54180491896,0
+GOOD.US,D,20220316,000000,20.2282,20.4679,19.8568,20.1807,320608.14752333023,0
+GOOD.US,D,20220317,000000,20.1058,20.2747,20.0309,20.1807,221468.23410818118,0
+GOOD.US,D,20220318,000000,20.2651,20.574,20.2366,20.3779,487543.3606471906,0
+GOOD.US,D,20220321,000000,20.5,20.5559,20.0691,20.1533,347399.72363492916,0
+GOOD.US,D,20220322,000000,20.1949,20.4025,20.0255,20.2424,243617.06279748748,0
+GOOD.US,D,20220323,000000,20.2424,20.4357,20.0727,20.3182,249454.5340392954,0
+GOOD.US,D,20220324,000000,20.431,20.431,20.1855,20.3087,165522.01948928487,0
+GOOD.US,D,20220325,000000,20.4119,20.4973,20.176,20.2707,159377.4240147246,0
+GOOD.US,D,20220328,000000,20.4025,20.4688,20.0539,20.2045,197468.21674444716,0
+GOOD.US,D,20220329,000000,20.3836,20.9398,20.3069,20.9398,236763.23198129013,0
+GOOD.US,D,20220330,000000,20.9398,20.9398,20.6101,20.7134,182236.5434553795,0
+GOOD.US,D,20220331,000000,20.7795,21.1282,20.7417,20.7511,292045.5938771422,0
+GOOD.US,D,20220401,000000,20.8829,21.0904,20.6859,21.0715,182055.01298104858,0
+GOOD.US,D,20220404,000000,21.1094,21.1282,20.6717,21.0998,218351.6091620349,0
+GOOD.US,D,20220405,000000,20.9436,21.279,20.8829,20.9114,153422.80229238892,0
+GOOD.US,D,20220406,000000,20.9114,21.3737,20.8374,21.2506,223473.51260382577,0
+GOOD.US,D,20220407,000000,21.204,21.3756,20.9207,20.9302,189668.73880610394,0
+GOOD.US,D,20220408,000000,20.9302,21.241,20.8724,21.1378,141654.98375212413,0
+GOOD.US,D,20220411,000000,21.26,21.3547,20.8459,20.9398,161735.2093617143,0
+GOOD.US,D,20220412,000000,20.8829,21.0998,20.7891,20.8459,162168.9827626197,0
+GOOD.US,D,20220413,000000,20.8649,21.241,20.8649,21.1662,156338.8993889637,0
+GOOD.US,D,20220414,000000,21.2315,21.3927,21.0998,21.1282,157583.22746599844,0
+GOOD.US,D,20220418,000000,21.1566,21.3359,21.0524,21.2135,166644.97544685507,0
+GOOD.US,D,20220419,000000,21.2315,21.7498,21.2315,21.7129,264612.32864693453,0
+GOOD.US,D,20220420,000000,21.7317,22.0331,21.7317,21.8351,198132.0694674914,0
+GOOD.US,D,20220421,000000,21.9062,22.0767,21.3756,21.404,197173.75742850508,0
+GOOD.US,D,20220422,000000,21.404,21.4798,21.0914,21.1198,189803.8312521406,0
+GOOD.US,D,20220425,000000,21.0914,21.134,20.5701,20.8734,207656.08691208914,0
+GOOD.US,D,20220426,000000,20.7408,20.9114,20.305,20.3334,239904.13135132528,0
+GOOD.US,D,20220427,000000,20.4186,20.5513,20.0869,20.1439,220391.7161789153,0
+GOOD.US,D,20220428,000000,20.3334,20.8924,20.1723,20.7883,186653.43319450025,0
+GOOD.US,D,20220429,000000,20.7883,20.7883,19.8881,19.9354,324854.0608854368,0
+GOOD.US,D,20220502,000000,19.9829,20.1816,19.3763,19.6512,376609.2434484145,0
+GOOD.US,D,20220503,000000,19.689,20.0682,19.5943,19.8881,173265.5607116883,0
+GOOD.US,D,20220504,000000,19.8974,20.2481,19.689,20.2481,203081.9411225465,0
+GOOD.US,D,20220505,000000,20.1058,20.1058,19.2626,19.4143,243840.8096612061,0
+GOOD.US,D,20220506,000000,19.3858,19.5848,19.131,19.3668,229675.10020404737,0
+GOOD.US,D,20220509,000000,19.1774,19.2532,18.0737,18.1636,547809.3673095917,0
+GOOD.US,D,20220510,000000,18.334,18.4762,17.6236,17.8035,392658.85928174324,0
+GOOD.US,D,20220511,000000,17.7941,18.3056,17.6329,17.7182,300658.7927208198,0
+GOOD.US,D,20220512,000000,17.7182,17.8035,17.273,17.6897,310911.042882265,0
+GOOD.US,D,20220513,000000,17.8981,18.3814,17.6994,18.3438,303417.6337669424,0
+GOOD.US,D,20220516,000000,18.3814,18.8079,18.334,18.7511,238051.88726719609,0
+GOOD.US,D,20220517,000000,19.1585,19.2712,18.988,19.2246,237277.21652202413,0
+GOOD.US,D,20220518,000000,19.1963,19.1963,18.5425,18.6089,297452.4579472598,0
+GOOD.US,D,20220519,000000,18.3848,18.5946,18.0034,18.0321,272699.9038962294,0
+GOOD.US,D,20220520,000000,18.3371,18.3371,17.8031,18.1273,236551.47294650236,0
+GOOD.US,D,20220523,000000,18.3085,18.4992,18.0987,18.4326,188939.78412875137,0
+GOOD.US,D,20220524,000000,18.4229,18.5946,18.0987,18.5946,174616.74177565533,0
+GOOD.US,D,20220525,000000,18.5469,19.0046,18.4992,18.9951,285536.9489573102,0
+GOOD.US,D,20220526,000000,18.976,19.1286,18.7662,18.8805,255261.19608470795,0
+GOOD.US,D,20220527,000000,18.9666,19.3288,18.9666,19.2144,193049.61009022986,0
+GOOD.US,D,20220531,000000,19.2049,19.3956,18.9855,19.348,238164.36203268642,0
+GOOD.US,D,20220601,000000,19.3574,19.5678,19.0809,19.386,258783.75423847194,0
+GOOD.US,D,20220602,000000,19.3669,19.491,19.119,19.4432,174305.28009906915,0
+GOOD.US,D,20220603,000000,19.4146,19.4432,19.0904,19.119,151144.90593240803,0
+GOOD.US,D,20220606,000000,19.243,19.2698,18.8998,19.0142,210764.12403285946,0
+GOOD.US,D,20220607,000000,18.8617,19.1762,18.7279,19.1573,224479.97342048623,0
+GOOD.US,D,20220608,000000,19.0714,19.0714,18.628,18.8139,207841.41799697455,0
+GOOD.US,D,20220609,000000,18.7378,18.8617,18.3656,18.4229,197768.7264021933,0
+GOOD.US,D,20220610,000000,18.4515,18.4897,18.0796,18.3753,218779.2809156142,0
+GOOD.US,D,20220613,000000,18.1178,18.1845,17.5838,17.6886,461537.9648511511,0
+GOOD.US,D,20220614,000000,17.6506,18.051,17.2202,17.3359,328257.53589083493,0
+GOOD.US,D,20220615,000000,17.4693,17.9937,17.4503,17.6983,202935.6344175579,0
+GOOD.US,D,20220616,000000,17.4693,17.4693,16.9067,17.0307,345428.8271113311,0
+GOOD.US,D,20220617,000000,17.1928,17.6599,17.0975,17.5648,790959.549432256,0
+GOOD.US,D,20220621,000000,17.6175,17.7808,17.4641,17.5119,233206.77861952916,0
+GOOD.US,D,20220622,000000,17.3295,17.9151,17.3295,17.675,214955.24273377162,0
+GOOD.US,D,20220623,000000,17.752,17.9247,17.6368,17.8383,195692.33657207474,0
+GOOD.US,D,20220624,000000,18.0592,18.1394,17.9057,18.1264,767247.7810443906,0
+GOOD.US,D,20220627,000000,18.2224,18.472,18.1167,18.2607,183648.5935231112,0
+GOOD.US,D,20220628,000000,18.4144,18.5536,18.0304,18.0881,144225.98428154504,0
+GOOD.US,D,20220629,000000,18.0783,18.1649,17.752,17.944,149411.9910825972,0
+GOOD.US,D,20220630,000000,17.8191,18.2801,17.6849,18.0881,236442.95518729993,0
+GOOD.US,D,20220701,000000,18.3376,18.424,17.9728,18.184,202459.4557097568,0
+GOOD.US,D,20220705,000000,18.1264,18.2417,17.8191,18.2224,188850.22396388726,0
+GOOD.US,D,20220706,000000,18.3088,18.4623,18.0863,18.2512,159050.7351953054,0
+GOOD.US,D,20220707,000000,18.3472,18.4144,18.1361,18.213,171861.07816507135,0
+GOOD.US,D,20220708,000000,18.3088,18.4528,18.1649,18.3472,159391.33054055268,0
+GOOD.US,D,20220711,000000,18.3472,18.5008,18.0976,18.184,143709.36259578075,0
+GOOD.US,D,20220712,000000,18.1551,18.4672,17.9345,18.1167,162390.0277850362,0
+GOOD.US,D,20220713,000000,18.0111,18.1907,17.9151,17.9823,164843.98079232094,0
+GOOD.US,D,20220714,000000,17.7711,17.9728,17.7425,17.9057,150157.75948381482,0
+GOOD.US,D,20220715,000000,18.3663,18.3663,18.0399,18.1936,191119.8180228311,0
+GOOD.US,D,20220718,000000,18.2704,18.3663,17.944,18.0687,235845.09057516485,0
+GOOD.US,D,20220719,000000,18.213,18.5103,18.213,18.4912,162584.8024931695,0
+GOOD.US,D,20220720,000000,18.4816,18.6418,18.3663,18.4144,190377.17434956637,0
+GOOD.US,D,20220721,000000,18.4289,18.4791,18.1197,18.4289,210266.81437633917,0
+GOOD.US,D,20220722,000000,18.4771,18.4966,18.1681,18.3903,146864.33018037654,0
+GOOD.US,D,20220725,000000,18.4193,18.7093,18.3497,18.4966,179488.08561517336,0
+GOOD.US,D,20220726,000000,18.5159,18.7478,18.4869,18.7093,136219.46793030258,0
+GOOD.US,D,20220727,000000,18.8251,18.8831,18.5989,18.7961,142116.7236864179,0
+GOOD.US,D,20220728,000000,18.9217,19.7432,18.9217,19.7237,323936.1862481691,0
+GOOD.US,D,20220729,000000,19.9075,20.4186,19.7432,20.2457,377680.9957693264,0
+GOOD.US,D,20220801,000000,20.294,20.3854,19.8688,20.0815,286702.451098755,0
+GOOD.US,D,20220802,000000,20.1394,20.294,19.8784,19.9075,183827.98571012882,0
+GOOD.US,D,20220803,000000,19.9654,20.1394,19.4339,19.5015,267516.45022596983,0
+GOOD.US,D,20220804,000000,19.5015,19.5304,19.0377,19.115,243164.78858205065,0
+GOOD.US,D,20220805,000000,19.1054,19.3663,19.0282,19.3663,140144.41811154748,0
+GOOD.US,D,20220808,000000,19.6756,19.7626,19.4436,19.5304,181358.98198420968,0
+GOOD.US,D,20220809,000000,19.5595,19.5595,19.2215,19.376,173932.30983793605,0
+GOOD.US,D,20220810,000000,19.7527,19.7625,19.3856,19.5499,210732.46889296183,0
+GOOD.US,D,20220811,000000,19.5015,19.7626,19.4677,19.4919,231069.1538157421,0
+GOOD.US,D,20220812,000000,19.6176,20.1683,19.6176,20.1588,178978.9700103361,0
+GOOD.US,D,20220815,000000,20.1781,20.265,19.9944,20.2457,141712.12165085942,0
+GOOD.US,D,20220816,000000,20.2359,20.4385,20.1781,20.3423,141506.19887573647,0
+GOOD.US,D,20220817,000000,20.2843,20.2843,19.8784,20.0235,117502.22593757456,0
+GOOD.US,D,20220818,000000,20.0235,20.2069,20.0235,20.12,137504.67439618424,0
+GOOD.US,D,20220819,000000,19.9751,20.0277,19.8592,19.9654,158734.38120306615,0
+GOOD.US,D,20220822,000000,19.7661,19.8279,19.387,19.4063,223544.17182937468,0
+GOOD.US,D,20220823,000000,19.4648,19.5619,19.2995,19.3675,132566.84475802546,0
+GOOD.US,D,20220824,000000,19.3675,19.4502,19.2995,19.3578,131438.55064134076,0
+GOOD.US,D,20220825,000000,19.3578,19.6106,19.3092,19.5911,131977.49878823524,0
+GOOD.US,D,20220826,000000,19.6494,19.6494,19.1342,19.1439,136841.40296125363,0
+GOOD.US,D,20220829,000000,19.1147,19.2995,18.9981,19.1342,175600.41434973848,0
+GOOD.US,D,20220830,000000,19.1342,19.251,18.6091,18.6481,177273.82777530904,0
+GOOD.US,D,20220831,000000,18.7841,18.8813,18.5314,18.5411,249426.0252042736,0
+GOOD.US,D,20220901,000000,18.5411,18.6647,18.1814,18.2786,246690.1433898924,0
+GOOD.US,D,20220902,000000,18.405,18.67,18.1035,18.1523,159518.36621074172,0
+GOOD.US,D,20220906,000000,18.2786,18.3806,17.9966,18.2106,136029.8951599162,0
+GOOD.US,D,20220907,000000,18.2106,18.4536,18.1911,18.3855,110263.23680878177,0
+GOOD.US,D,20220908,000000,18.2883,18.4536,18.2046,18.405,125568.74706437861,0
+GOOD.US,D,20220909,000000,18.6577,18.8327,18.4536,18.5606,148763.0593937915,0
+GOOD.US,D,20220912,000000,18.6285,18.8425,18.6043,18.7258,135157.70426571093,0
+GOOD.US,D,20220913,000000,18.6189,18.6189,17.9674,18.0355,266568.48467811075,0
+GOOD.US,D,20220914,000000,18.0938,18.1887,17.7584,17.88,208010.3285802494,0
+GOOD.US,D,20220915,000000,18.0063,18.1523,17.7244,17.7439,207708.9701698603,0
+GOOD.US,D,20220916,000000,17.6952,17.9285,17.5305,17.7828,473740.5637550771,0
+GOOD.US,D,20220919,000000,17.5591,18.0355,17.5056,17.6563,222787.17595893392,0
+GOOD.US,D,20220920,000000,17.5299,17.5299,17.1994,17.3063,291893.9049471464,0
+GOOD.US,D,20220921,000000,17.3112,17.4564,16.9293,16.9489,253886.01006454387,0
+GOOD.US,D,20220922,000000,16.8804,16.8804,16.4006,16.6454,279311.3780220559,0
+GOOD.US,D,20220923,000000,16.4006,16.43,16.1558,16.3419,349635.3210407306,0
+GOOD.US,D,20220926,000000,16.3027,16.332,15.1864,15.4313,525032.0610401919,0
+GOOD.US,D,20220927,000000,15.4998,15.5488,14.7851,14.8732,406254.38305432786,0
+GOOD.US,D,20220928,000000,15.0494,15.6614,14.8535,15.5781,243867.01590254257,0
+GOOD.US,D,20220929,000000,15.3921,15.4215,14.7751,14.9319,290432.35941146023,0
+GOOD.US,D,20220930,000000,15.1864,15.4547,15.0983,15.1767,316187.6086242505,0
+GOOD.US,D,20221003,000000,15.2844,15.6761,15.0788,15.4802,308120.32678064704,0
+GOOD.US,D,20221004,000000,15.7348,16.1655,15.7152,15.9991,259816.72353026434,0
+GOOD.US,D,20221005,000000,15.7152,15.7545,15.3039,15.6173,215307.26536773928,0
+GOOD.US,D,20221006,000000,15.7054,15.7445,15.2354,15.3138,192176.76793848068,0
+GOOD.US,D,20221007,000000,15.1767,15.3432,14.9416,15.1081,379452.29704071715,0
+GOOD.US,D,20221010,000000,15.2257,15.3627,14.9613,15.0592,220138.03421446023,0
+GOOD.US,D,20221011,000000,14.9906,15.2648,14.7851,15.1081,297053.47451362846,0
+GOOD.US,D,20221012,000000,15.0592,15.1473,14.7948,15.0788,197768.40841115252,0
+GOOD.US,D,20221013,000000,14.8927,15.5611,14.7067,15.4802,217448.94026658573,0
+GOOD.US,D,20221014,000000,15.6956,15.7739,15.2061,15.2942,183230.1431821876,0
+GOOD.US,D,20221017,000000,15.588,15.9209,15.5806,15.7445,279438.0197423382,0
+GOOD.US,D,20221018,000000,15.9404,16.218,15.911,16.0383,257362.52954746378,0
+GOOD.US,D,20221019,000000,15.8131,16.0677,15.7739,15.9404,179371.6559299871,0
+GOOD.US,D,20221020,000000,15.896,16.1229,15.7776,15.8466,213409.86314915278,0
+GOOD.US,D,20221021,000000,15.9453,16.1711,15.7086,16.1131,194410.48190988944,0
+GOOD.US,D,20221024,000000,16.4387,16.4683,16.1871,16.4091,204984.9494967301,0
+GOOD.US,D,20221025,000000,16.5768,17.1929,16.5571,16.9715,246427.4575052509,0
+GOOD.US,D,20221026,000000,17.0702,17.1787,16.8038,16.9715,150415.0618972216,0
+GOOD.US,D,20221027,000000,17.2182,17.4402,17.1129,17.1886,147524.6668849859,0
+GOOD.US,D,20221028,000000,17.307,17.4994,17.1787,17.4254,284410.00458398304,0
+GOOD.US,D,20221031,000000,17.4748,17.5044,17.2774,17.3563,238953.17166540277,0
+GOOD.US,D,20221101,000000,17.455,17.5754,17.2231,17.3267,209992.46764379463,0
+GOOD.US,D,20221102,000000,17.3267,17.4175,16.7052,16.715,362438.5083644817,0
+GOOD.US,D,20221103,000000,16.6163,16.7644,16.3047,16.6262,186784.17669702755,0
+GOOD.US,D,20221104,000000,16.7446,17.2173,16.7446,17.0702,211680.89614674056,0
+GOOD.US,D,20221107,000000,17.1689,17.352,16.8827,17.0998,178208.25713408328,0
+GOOD.US,D,20221108,000000,17.2675,17.4846,17.0801,17.3958,192641.98987049304,0
+GOOD.US,D,20221109,000000,17.534,17.83,17.2577,17.4451,250312.059216994,0
+GOOD.US,D,20221110,000000,17.9977,18.6982,17.9214,18.57,348946.2822782671,0
+GOOD.US,D,20221111,000000,18.6194,18.7378,18.3628,18.6786,209079.33794322997,0
+GOOD.US,D,20221114,000000,18.5502,18.5898,18.1966,18.4812,214694.9335823596,0
+GOOD.US,D,20221115,000000,18.7476,18.8562,18.5108,18.7082,210907.6242693437,0
+GOOD.US,D,20221116,000000,18.5009,18.7378,18.2641,18.2937,256692.8190336232,0
+GOOD.US,D,20221117,000000,18.1,18.1695,17.9311,18.1596,204309.5582001168,0
+GOOD.US,D,20221118,000000,18.1298,18.5967,18.1298,18.5768,230949.0023784336,0
+GOOD.US,D,20221121,000000,18.398,18.7295,18.398,18.7259,181878.83213355718,0
+GOOD.US,D,20221122,000000,18.6663,18.7557,18.4278,18.5868,184598.74515387957,0
+GOOD.US,D,20221123,000000,18.4775,18.6911,18.3384,18.4676,134624.6215810056,0
+GOOD.US,D,20221125,000000,18.4974,18.6762,18.4751,18.6762,85008.85812479879,0
+GOOD.US,D,20221128,000000,18.4974,18.6363,18.1795,18.259,164967.4558413972,0
+GOOD.US,D,20221129,000000,18.3285,18.4974,18.2341,18.4378,118488.35003556959,0
+GOOD.US,D,20221130,000000,18.5073,18.8947,18.1894,18.8649,272869.0829921664,0
+GOOD.US,D,20221201,000000,18.8749,19.1232,18.4378,18.557,194006.7048459348,0
+GOOD.US,D,20221202,000000,18.3285,18.8649,18.259,18.7855,144970.7600054592,0
+GOOD.US,D,20221205,000000,18.6563,18.7159,18.398,18.6166,155774.91487115878,0
+GOOD.US,D,20221206,000000,18.6663,18.7954,18.5777,18.7557,107420.45823007559,0
+GOOD.US,D,20221207,000000,18.8153,19.2449,18.7477,19.0338,150400.51975069198,0
+GOOD.US,D,20221208,000000,18.9841,19.3217,18.8153,18.9245,161657.6579099316,0
+GOOD.US,D,20221209,000000,18.8749,19.0934,18.8749,18.9345,127006.44921320399,0
+GOOD.US,D,20221212,000000,19.1828,19.5005,19.0139,19.2424,246316.2089543928,0
+GOOD.US,D,20221213,000000,19.6199,19.9875,19.4212,19.6199,335328.432764544,0
+GOOD.US,D,20221214,000000,19.6497,19.8275,19.3492,19.5107,199813.9506691176,0
+GOOD.US,D,20221215,000000,19.451,19.5504,18.9643,19.0736,242719.5216036852,0
+GOOD.US,D,20221216,000000,18.9742,19.0039,18.4576,18.855,510473.91989701433,0
+GOOD.US,D,20221219,000000,18.94,18.95,18.4384,18.54,173117,0
+GOOD.US,D,20221220,000000,18.44,18.44,18.17,18.31,210577,0
+GOOD.US,D,20221221,000000,18.41,18.71,18.39,18.47,184980,0
+GOOD.US,D,20221222,000000,18.43,18.6,18.25,18.59,172983,0
+GOOD.US,D,20221223,000000,18.52,18.72,18.4,18.69,143605,0
+GOOD.US,D,20221227,000000,18.69,18.78,18.55,18.69,121875,0
+GOOD.US,D,20221228,000000,18.73,18.85,18.33,18.39,116018,0
+GOOD.US,D,20221229,000000,18.48,18.73,18.45,18.63,169793,0
+GOOD.US,D,20221230,000000,18.52,18.64,18.32,18.5,187371,0
+GOOD.US,D,20230103,000000,18.75,19,18.64,18.83,225117,0
+GOOD.US,D,20230104,000000,19,19.52,18.97,19.26,291491,0
+GOOD.US,D,20230105,000000,19.15,19.15,18.48,18.67,206050,0
+GOOD.US,D,20230106,000000,18.725,18.93,18.585,18.87,345464,0
+GOOD.US,D,20230109,000000,18.93,19.29,18.8301,19.14,176085,0
+GOOD.US,D,20230110,000000,19.08,19.48,19.08,19.44,180724,0
+GOOD.US,D,20230111,000000,17.48,17.88,16.35,16.76,1933465,0
+GOOD.US,D,20230112,000000,16.8,16.92,16.52,16.69,606439,0
+GOOD.US,D,20230113,000000,16.25,16.67,16.18,16.6,601984,0
+GOOD.US,D,20230117,000000,16.6,17.12,16.6,17.06,427272,0
+GOOD.US,D,20230118,000000,17.17,17.17,16.58,16.72,419164,0
+GOOD.US,D,20230119,000000,16.69,16.69,16.36,16.37,259302,0
+GOOD.US,D,20230120,000000,16.44,16.62,16.17,16.59,356823,0
+GOOD.US,D,20230123,000000,16.7,16.8998,16.56,16.63,305559,0
+GOOD.US,D,20230124,000000,16.62,16.73,16.52,16.56,191546,0
+GOOD.US,D,20230125,000000,16.5,16.64,16.42,16.59,178859,0
+GOOD.US,D,20230126,000000,16.7,16.78,16.4,16.5,276712,0
+GOOD.US,D,20230127,000000,16.5,16.739,16.4,16.65,264582,0
+GOOD.US,D,20230130,000000,16.65,16.8,16.4287,16.43,267703,0
+GOOD.US,D,20230131,000000,16.48,17,16.41,16.99,353995,0
+GOOD.US,D,20230201,000000,17,17.02,16.5,16.89,385180,0
+GOOD.US,D,20230202,000000,17.02,17.2393,16.95,17.11,320132,0
+GOOD.US,D,20230203,000000,17.15,17.22,16.9217,17.11,208640,0
+GOOD.US,D,20230206,000000,17,17.01,16.8201,16.85,193564,0
+GOOD.US,D,20230207,000000,16.85,16.89,16.5852,16.76,251713,0
+GOOD.US,D,20230208,000000,16.73,16.83,16.61,16.7,204011,0
+GOOD.US,D,20230209,000000,16.69,16.8,16.3225,16.36,204011,0
+GOOD.US,D,20230210,000000,16.36,16.47,16.265,16.41,170340,0
+GOOD.US,D,20230213,000000,16.41,16.54,16.38,16.49,168958,0
+GOOD.US,D,20230214,000000,16.42,16.54,16.2893,16.43,162232,0
+GOOD.US,D,20230215,000000,16.38,16.5097,16.3,16.49,138215,0
+GOOD.US,D,20230216,000000,16.28,16.5679,16.2,16.36,223979,0
+GOOD.US,D,20230217,000000,16.51,16.51,16.23,16.37,176726,0
+GOOD.US,D,20230221,000000,16.22,16.32,15.73,15.77,318744,0
+GOOD.US,D,20230222,000000,15.79,15.9636,15.5499,15.6,264467,0
+GOOD.US,D,20230223,000000,16,16,14.71,14.84,548757,0
+GOOD.US,D,20230224,000000,14.77,14.79,14.22,14.37,470832,0
+GOOD.US,D,20230227,000000,14.43,14.765,14.1,14.13,396472,0
+GOOD.US,D,20230228,000000,14.17,14.21,13.64,13.68,511965,0
+GOOD.US,D,20230301,000000,13.55,13.58,12.87,13.32,778784,0
+GOOD.US,D,20230302,000000,13.25,13.55,13.22,13.55,357575,0
+GOOD.US,D,20230303,000000,13.59,13.795,13.55,13.77,345482,0
+GOOD.US,D,20230306,000000,13.7,13.81,13.46,13.53,412251,0
+GOOD.US,D,20230307,000000,13.62,13.78,13.215,13.39,342311,0
+GOOD.US,D,20230308,000000,13.45,13.72,13.37,13.52,236624,0
+GOOD.US,D,20230309,000000,13.41,13.47,13.155,13.22,249420,0
+GOOD.US,D,20230310,000000,13.16,13.2106,12.38,12.49,453870,0
+GOOD.US,D,20230313,000000,12.37,12.57,12.19,12.29,497027,0
+GOOD.US,D,20230314,000000,12.44,12.83,12.245,12.46,356465,0
+GOOD.US,D,20230315,000000,12.24,12.37,12.0227,12.3,324510,0
+GOOD.US,D,20230316,000000,12.06,12.27,11.62,12.06,317294,0
+GOOD.US,D,20230317,000000,12,12,11.45,11.66,898479,0
+GOOD.US,D,20230320,000000,11.84,12.3798,11.75,12.27,498130,0
+GOOD.US,D,20230321,000000,12.4,12.6799,12.398,12.5,323406,0
+GOOD.US,D,20230322,000000,12.64,12.64,11.98,11.99,289294,0
+GOOD.US,D,20230323,000000,12.03,12.23,11.815,11.82,304952,0
+GOOD.US,D,20230324,000000,11.855,12.19,11.72,12.19,235605,0
+GOOD.US,D,20230327,000000,12.33,12.4,12.15,12.17,222727,0
+GOOD.US,D,20230328,000000,12.15,12.2047,11.985,12.05,178778,0
+GOOD.US,D,20230329,000000,12.16,12.38,12.154,12.32,221701,0
+GOOD.US,D,20230330,000000,12.42,12.5,12.24,12.36,238537,0
+GOOD.US,D,20230331,000000,12.49,12.64,12.386,12.63,281265,0
+GOOD.US,D,20230403,000000,12.62,12.718,12.348,12.43,264261,0
+GOOD.US,D,20230404,000000,12.5,12.595,12.24,12.35,184550,0
+GOOD.US,D,20230405,000000,12.28,12.385,12.2452,12.31,194863,0
+GOOD.US,D,20230406,000000,12.41,12.51,12.38,12.5,178306,0
+GOOD.US,D,20230410,000000,12.44,12.56,12.24,12.44,221408,0
+GOOD.US,D,20230411,000000,12.44,12.555,12.35,12.46,169983,0
+GOOD.US,D,20230412,000000,12.55,12.63,12.315,12.35,184358,0
+GOOD.US,D,20230413,000000,12.29,12.46,12.26,12.42,272275,0
+GOOD.US,D,20230414,000000,12.6,12.6,12.24,12.33,272535,0
+GOOD.US,D,20230417,000000,12.32,12.72,12.3063,12.72,253620,0
+GOOD.US,D,20230418,000000,12.75,12.75,12.38,12.39,257656,0
+GOOD.US,D,20230419,000000,12.39,12.555,12.315,12.54,176289,0
+GOOD.US,D,20230420,000000,12.57,12.57,12.09,12.15,195507,0
+GOOD.US,D,20230421,000000,12.16,12.229,12.0042,12.11,140365,0
+GOOD.US,D,20230424,000000,12.11,12.15,11.91,12,173321,0
+GOOD.US,D,20230425,000000,11.95,11.98,11.77,11.78,213618,0
+GOOD.US,D,20230426,000000,11.77,11.88,11.56,11.63,273792,0
+GOOD.US,D,20230427,000000,11.64,11.91,11.5831,11.86,177354,0
+GOOD.US,D,20230428,000000,11.9,12.17,11.87,11.94,234012,0
+GOOD.US,D,20230501,000000,11.95,12.1,11.7,11.75,232549,0
+GOOD.US,D,20230502,000000,11.71,11.795,11.29,11.72,330737,0
+GOOD.US,D,20230503,000000,11.78,11.94,11.71,11.74,316474,0
+GOOD.US,D,20230504,000000,11.74,12,11.55,11.68,383556,0
+GOOD.US,D,20230505,000000,11.79,11.965,11.5,11.59,282340,0
+GOOD.US,D,20230508,000000,11.52,11.58,11.3,11.35,280280,0
+GOOD.US,D,20230509,000000,11.3,11.325,11.045,11.24,275822,0
+GOOD.US,D,20230510,000000,11.32,11.43,11.09,11.25,233165,0
+GOOD.US,D,20230511,000000,11.2,11.27,11.045,11.27,380479,0
+GOOD.US,D,20230512,000000,11.26,11.34,11.1,11.26,209523,0
+GOOD.US,D,20230515,000000,11.31,11.4,11.075,11.1,284364,0
+GOOD.US,D,20230516,000000,11.05,11.11,10.84,10.84,303916,0
+GOOD.US,D,20230517,000000,11.035,11.22,10.85,11.16,220782,0
+GOOD.US,D,20230518,000000,11.13,11.36,11.04,11.35,199438,0
+GOOD.US,D,20230519,000000,11.51,11.54,11.26,11.39,316075,0
+GOOD.US,D,20230522,000000,11.27,11.5,11.07,11.49,258341,0
+GOOD.US,D,20230523,000000,11.54,11.78,11.48,11.55,345731,0
+GOOD.US,D,20230524,000000,11.54,11.54,11.17,11.29,296384,0
+GOOD.US,D,20230525,000000,11.22,11.28,10.99,11.1,199383,0
+GOOD.US,D,20230526,000000,11.1,11.32,11.0301,11.27,181614,0
+GOOD.US,D,20230530,000000,11.3,11.51,11.2942,11.37,244001,0
+GOOD.US,D,20230531,000000,11.4,11.715,11.3501,11.69,272616,0
+GOOD.US,D,20230601,000000,11.66,11.74,11.5,11.57,218145,0
+GOOD.US,D,20230602,000000,11.75,12.03,11.73,11.94,246467,0
+GOOD.US,D,20230605,000000,11.91,12.05,11.86,11.91,188736,0
+GOOD.US,D,20230606,000000,11.95,12.325,11.94,12.22,457664,0
+GOOD.US,D,20230607,000000,12.28,12.86,12.28,12.81,408098,0
+GOOD.US,D,20230608,000000,12.86,12.905,12.62,12.87,356016,0
+GOOD.US,D,20230609,000000,12.89,12.89,12.655,12.76,295204,0
+GOOD.US,D,20230612,000000,12.755,12.79,12.41,12.58,338061,0
+GOOD.US,D,20230613,000000,12.57,12.915,12.48,12.78,248167,0
+GOOD.US,D,20230614,000000,12.77,13.02,12.77,12.95,218046,0
+GOOD.US,D,20230615,000000,12.87,13.04,12.809,13.04,233765,0
+GOOD.US,D,20230616,000000,13.08,13.165,12.96,13.06,471183,0
+GOOD.US,D,20230620,000000,13,13,12.35,12.37,279493,0
+GOOD.US,D,20230621,000000,12.35,12.38,12.05,12.24,191749,0
+GOOD.US,D,20230622,000000,12.19,12.19,11.76,11.795,274107,0
+GOOD.US,D,20230623,000000,11.65,11.93,11.62,11.84,1643387,0
+GOOD.US,D,20230626,000000,11.8,12.215,11.72,12.14,212112,0
+GOOD.US,D,20230627,000000,12.1,12.37,12.05,12.28,170563,0
+GOOD.US,D,20230628,000000,12.25,12.365,12.1,12.32,211309,0
+GOOD.US,D,20230629,000000,12.29,12.5399,12.2893,12.53,172980,0
+GOOD.US,D,20230630,000000,12.69,12.69,12.245,12.37,438800,0
+GOOD.US,D,20230703,000000,12.41,12.58,12.38,12.56,151835,0
+GOOD.US,D,20230705,000000,12.6,12.72,12.2705,12.52,221429,0
+GOOD.US,D,20230706,000000,12.42,12.58,12.01,12.57,210976,0
+GOOD.US,D,20230707,000000,12.58,12.88,12.58,12.74,214026,0
+GOOD.US,D,20230710,000000,12.81,12.85,12.69,12.84,163380,0
+GOOD.US,D,20230711,000000,12.94,13.27,12.832,13.26,234038,0
+GOOD.US,D,20230712,000000,13.32,13.4684,13.14,13.21,228422,0
+GOOD.US,D,20230713,000000,13.24,13.32,13.09,13.13,234990,0
+GOOD.US,D,20230714,000000,13.13,13.37,13.06,13.34,231283,0
+GOOD.US,D,20230717,000000,13.3,13.36,13.17,13.25,224354,0
+GOOD.US,D,20230718,000000,13.29,13.53,13.27,13.43,203117,0
+GOOD.US,D,20230719,000000,13.5,13.7767,13.5,13.74,204210,0
+GOOD.US,D,20230720,000000,13.6,13.67,13.36,13.6,159124,0
+GOOD.US,D,20230721,000000,13.51,13.6558,13.22,13.22,192364,0
+GOOD.US,D,20230724,000000,13.2,13.54,13.19,13.51,178949,0
+GOOD.US,D,20230725,000000,13.48,13.595,13.4,13.48,141825,0
+GOOD.US,D,20230726,000000,13.48,13.69,13.4435,13.56,159714,0
+GOOD.US,D,20230727,000000,13.62,13.65,13.15,13.17,174862,0
+GOOD.US,D,20230728,000000,13.34,13.439,13.13,13.17,156163,0
+GOOD.US,D,20230731,000000,13.2,13.4,13.1725,13.3,142257,0
+GOOD.US,D,20230801,000000,13.26,13.36,13.07,13.31,139700,0
+GOOD.US,D,20230802,000000,13.25,13.28,13.115,13.15,162191,0
+GOOD.US,D,20230803,000000,13.14,13.26,12.97,13.25,133912,0
+GOOD.US,D,20230804,000000,13.32,13.37,13.16,13.24,126254,0
+GOOD.US,D,20230807,000000,13.22,13.49,13.1063,13.46,184775,0
+GOOD.US,D,20230808,000000,13.46,13.46,13.12,13.36,163997,0
+GOOD.US,D,20230809,000000,13.39,14.14,13.35,13.945,366248,0
+GOOD.US,D,20230810,000000,13.96,14.0216,13.81,13.88,195450,0
+GOOD.US,D,20230811,000000,13.79,13.92,13.32,13.84,201427,0
+GOOD.US,D,20230814,000000,13.8,13.94,13.6,13.82,113906,0
+GOOD.US,D,20230815,000000,13.75,13.85,13.36,13.4,151684,0
+GOOD.US,D,20230816,000000,13.44,13.53,13.16,13.185,141050,0
+GOOD.US,D,20230817,000000,13.24,13.37,13.16,13.17,154886,0
+GOOD.US,D,20230818,000000,13.12,13.1687,12.9501,13.04,155264,0
+GOOD.US,D,20230821,000000,13.24,13.24,12.81,12.9,186297,0
+GOOD.US,D,20230822,000000,12.8,12.9,12.62,12.84,183366,0
+GOOD.US,D,20230823,000000,12.85,13.13,12.821,13.12,151653,0
+GOOD.US,D,20230824,000000,13.07,13.345,12.915,13,156008,0
+GOOD.US,D,20230825,000000,13.07,13.173,12.99,13.08,112790,0
+GOOD.US,D,20230828,000000,13.08,13.33,13.08,13.2,161229,0
+GOOD.US,D,20230829,000000,13.2,13.34,13.11,13.3,136352,0
+GOOD.US,D,20230830,000000,13.27,13.43,13.27,13.36,117105,0
+GOOD.US,D,20230831,000000,13.34,13.48,13.14,13.15,219437,0
+GOOD.US,D,20230901,000000,13.26,13.36,13.11,13.15,197798,0
+GOOD.US,D,20230905,000000,13.1,13.19,12.9908,13.11,196567,0
+GOOD.US,D,20230906,000000,13.1,13.12,12.8018,12.93,147479,0
+GOOD.US,D,20230907,000000,12.9,13.02,12.785,12.81,197122,0
+GOOD.US,D,20230908,000000,12.88,13.28,12.81,13.28,204873,0
+GOOD.US,D,20230911,000000,13.35,13.41,13.22,13.37,274152,0
+GOOD.US,D,20230912,000000,13.35,13.37,13.02,13.21,246772,0
+GOOD.US,D,20230913,000000,13.28,13.36,13.07,13.12,127976,0
+GOOD.US,D,20230914,000000,13.18,13.53,13.18,13.52,188916,0
+GOOD.US,D,20230915,000000,13.45,13.53,13.12,13.18,468645,0
+GOOD.US,D,20230918,000000,13.19,13.29,13.01,13.1,238802,0
+GOOD.US,D,20230919,000000,13.15,13.29,13.11,13.17,240835,0
+GOOD.US,D,20230920,000000,13.12,13.22,12.97,12.97,213095,0
+GOOD.US,D,20230921,000000,12.94,12.94,12.51,12.52,206334,0
+GOOD.US,D,20230922,000000,12.52,12.65,12.44,12.45,200403,0
+GOOD.US,D,20230925,000000,12.4,12.499,12.23,12.31,215740,0
+GOOD.US,D,20230926,000000,12.16,12.28,11.94,11.98,264689,0
+GOOD.US,D,20230927,000000,12.07,12.26,12.03,12.07,216774,0
+GOOD.US,D,20230928,000000,12.07,12.3891,12.065,12.36,166026,0
+GOOD.US,D,20230929,000000,12.51,12.54,12.08,12.16,366952,0
+GOOD.US,D,20231002,000000,12.13,12.17,11.86,11.94,224237,0
+GOOD.US,D,20231003,000000,11.88,11.88,11.501,11.58,213368,0
+GOOD.US,D,20231004,000000,11.65,11.71,11.4401,11.58,180316,0
+GOOD.US,D,20231005,000000,11.57,11.76,11.5173,11.73,193303,0
+GOOD.US,D,20231006,000000,11.61,11.76,11.41,11.695,180211,0
+GOOD.US,D,20231009,000000,11.54,11.97,11.54,11.9,157863,0
+GOOD.US,D,20231010,000000,11.89,11.95,11.76,11.8,175495,0
+GOOD.US,D,20231011,000000,11.9,12.19,11.8157,12.175,165578,0
+GOOD.US,D,20231012,000000,12.07,12.11,11.915,11.97,136005,0
+GOOD.US,D,20231013,000000,12.12,12.12,11.84,11.91,115339,0
+GOOD.US,D,20231016,000000,12.04,12.3,11.965,12.21,187512,0
+GOOD.US,D,20231017,000000,12.19,12.57,12.19,12.48,244475,0
+GOOD.US,D,20231018,000000,12.55,12.55,12.32,12.37,170754,0
+GOOD.US,D,20231019,000000,12.21,12.33,12.03,12.12,131852,0
+GOOD.US,D,20231020,000000,12.17,12.25,12.005,12.01,145702,0
+GOOD.US,D,20231023,000000,11.88,12.1,11.8427,11.86,133536,0
+GOOD.US,D,20231024,000000,11.92,12.01,11.85,11.94,147652,0
+GOOD.US,D,20231025,000000,11.82,11.91,11.77,11.87,107796,0
+GOOD.US,D,20231026,000000,11.88,12.03,11.826,11.92,101037,0
+GOOD.US,D,20231027,000000,11.93,11.93,11.55,11.64,195478,0
+GOOD.US,D,20231030,000000,11.76,11.89,11.54,11.735,104417,0
+GOOD.US,D,20231031,000000,11.82,12.01,11.75,11.95,153984,0
+GOOD.US,D,20231101,000000,11.93,12.17,11.84,12.14,210333,0
+GOOD.US,D,20231102,000000,12.29,12.51,12.29,12.48,184669,0
+GOOD.US,D,20231103,000000,12.59,12.84,12.59,12.66,230445,0
+GOOD.US,D,20231106,000000,12.76,12.76,12.45,12.53,129566,0
+GOOD.US,D,20231107,000000,12.46,12.51,11.4,12.11,417303,0
+GOOD.US,D,20231108,000000,12.21,12.21,11.9,12.08,125061,0
+GOOD.US,D,20231109,000000,12.15,12.15,11.79,11.81,137938,0
+GOOD.US,D,20231110,000000,11.87,11.99,11.81,11.97,158355,0
+GOOD.US,D,20231113,000000,11.93,12.1,11.83,11.98,116054,0
+GOOD.US,D,20231114,000000,12.36,12.76,12.336,12.68,238173,0
+GOOD.US,D,20231115,000000,12.7,12.905,12.64,12.74,192256,0
+GOOD.US,D,20231116,000000,12.74,12.74,12.45,12.47,168794,0
+GOOD.US,D,20231117,000000,12.55,12.55,12.27,12.33,239364,0
+GOOD.US,D,20231120,000000,12.33,12.42,12.25,12.39,182011,0
+GOOD.US,D,20231121,000000,12.29,12.29,12.13,12.18,165368,0
+GOOD.US,D,20231122,000000,12.25,12.44,12.22,12.375,185590,0
+GOOD.US,D,20231124,000000,12.42,12.68,12.36,12.66,162533,0
+GOOD.US,D,20231127,000000,12.65,12.88,12.58,12.83,288181,0
+GOOD.US,D,20231128,000000,12.76,12.805,12.58,12.74,204511,0
+GOOD.US,D,20231129,000000,12.87,13.12,12.715,12.75,165664,0
+GOOD.US,D,20231130,000000,12.74,12.82,12.34,12.5,533522,0
+GOOD.US,D,20231201,000000,12.52,13,12.48,13,292600,0
+GOOD.US,D,20231204,000000,12.95,13.4,12.94,13.37,354951,0
+GOOD.US,D,20231205,000000,13.37,13.37,13.05,13.06,195223,0
+GOOD.US,D,20231206,000000,13.09,13.49,13.0807,13.39,323534,0
+GOOD.US,D,20231207,000000,13.36,13.49,13.18,13.47,267794,0
+GOOD.US,D,20231208,000000,13.43,13.49,13.13,13.41,222680,0
+GOOD.US,D,20231211,000000,13.4,13.42,13.2392,13.25,169838,0
+GOOD.US,D,20231212,000000,13.28,13.28,13.13,13.13,135238,0
+GOOD.US,D,20231213,000000,13.13,13.53,13,13.39,624636,0
+GOOD.US,D,20231214,000000,13.57,14.03,13.57,13.91,424643,0
+GOOD.US,D,20231215,000000,13.86,13.86,13.525,13.63,561340,0
+GOOD.US,D,20231218,000000,13.67,13.67,13.06,13.09,353359,0
+GOOD.US,D,20231219,000000,13.14,13.37,13.13,13.29,213519,0
+GOOD.US,D,20231220,000000,13.21,13.49,13.01,13.02,319410,0
+GOOD.US,D,20231221,000000,13.16,13.24,12.94,13,226643,0
+GOOD.US,D,20231222,000000,13.03,13.21,13.02,13.07,134490,0
+GOOD.US,D,20231226,000000,13.06,13.1599,12.9513,13.12,153105,0
+GOOD.US,D,20231227,000000,13.17,13.51,13.12,13.41,202428,0
+GOOD.US,D,20231228,000000,13.35,13.4784,13.3235,13.42,179289,0
+GOOD.US,D,20231229,000000,13.42,13.45,13.2308,13.24,193573,0
+GOOD.US,D,20240102,000000,13.21,13.41,13.17,13.25,184525,0
+GOOD.US,D,20240103,000000,13.18,13.27,13.025,13.07,203609,0
+GOOD.US,D,20240104,000000,13.12,13.33,13.065,13.18,180411,0
+GOOD.US,D,20240105,000000,13.12,13.31,13.03,13.08,274673,0
+GOOD.US,D,20240108,000000,13.08,13.345,13.06,13.26,194525,0
+GOOD.US,D,20240109,000000,13.23,13.32,13.1,13.3,209953,0
+GOOD.US,D,20240110,000000,13.3,13.505,13.28,13.37,226994,0
+GOOD.US,D,20240111,000000,13.3,13.44,13.23,13.37,178043,0
+GOOD.US,D,20240112,000000,13.51,13.62,13.3804,13.47,138154,0
+GOOD.US,D,20240116,000000,13.45,13.59,13.37,13.48,216186,0
+GOOD.US,D,20240117,000000,13.36,13.46,13,13.25,233132,0
+GOOD.US,D,20240118,000000,13.25,13.29,13.12,13.255,203951,0
+GOOD.US,D,20240119,000000,13.32,13.42,13.19,13.38,243575,0
+GOOD.US,D,20240122,000000,13.25,13.4701,13.25,13.4,200030,0
+GOOD.US,D,20240123,000000,13.43,13.49,13.265,13.37,185412,0
+GOOD.US,D,20240124,000000,13.43,13.5,13.22,13.31,229913,0
+GOOD.US,D,20240125,000000,13.43,13.52,13.24,13.34,271919,0
+GOOD.US,D,20240126,000000,13.36,13.4601,13.315,13.35,173833,0
+GOOD.US,D,20240129,000000,13.35,13.35,13.18,13.34,172341,0
+GOOD.US,D,20240130,000000,13.33,13.33,13.11,13.11,145742,0
+GOOD.US,D,20240131,000000,13.22,13.24,12.8,12.82,305314,0
+GOOD.US,D,20240201,000000,12.91,13.01,12.6597,13.01,227073,0
+GOOD.US,D,20240202,000000,12.88,12.95,12.63,12.67,163787,0
+GOOD.US,D,20240205,000000,12.6,12.61,12.25,12.34,278589,0
+GOOD.US,D,20240206,000000,12.3,12.55,12.29,12.5,190229,0
+GOOD.US,D,20240207,000000,12.5,12.597,12.43,12.48,159272,0
+GOOD.US,D,20240208,000000,12.45,12.72,12.4,12.71,162280,0
+GOOD.US,D,20240209,000000,12.75,12.88,12.5845,12.88,184345,0
+GOOD.US,D,20240212,000000,12.88,13.05,12.88,12.94,256294,0
+GOOD.US,D,20240213,000000,12.66,12.66,12.25,12.33,308588,0
+GOOD.US,D,20240214,000000,12.46,12.47,12.28,12.36,197398,0
+GOOD.US,D,20240215,000000,12.4,12.79,12.4,12.77,197070,0
+GOOD.US,D,20240216,000000,12.67,12.8,12.435,12.7,170289,0
+GOOD.US,D,20240220,000000,12.47,12.6,12.37,12.4,232593,0
+GOOD.US,D,20240221,000000,12.47,12.53,12.3363,12.51,162891,0
+GOOD.US,D,20240222,000000,12.51,12.56,12.31,12.52,201478,0
+GOOD.US,D,20240223,000000,12.49,12.6399,12.375,12.52,237825,0
+GOOD.US,D,20240226,000000,12.4,12.57,12.31,12.35,274892,0
+GOOD.US,D,20240227,000000,12.41,12.4832,11.932,12.02,439938,0
+GOOD.US,D,20240228,000000,11.97,12.21,11.89,12.14,232429,0
+GOOD.US,D,20240229,000000,12.36,12.465,12.185,12.38,277273,0
+GOOD.US,D,20240301,000000,12.41,12.66,12.29,12.66,241036,0
+GOOD.US,D,20240304,000000,12.66,12.7749,12.6075,12.73,218591,0
+GOOD.US,D,20240305,000000,12.71,12.8619,12.67,12.74,213969,0
+GOOD.US,D,20240306,000000,12.77,12.88,12.69,12.77,230750,0
+GOOD.US,D,20240307,000000,12.83,12.95,12.8,12.94,198758,0
+GOOD.US,D,20240308,000000,13,13.32,12.96,13.27,412277,0
+GOOD.US,D,20240311,000000,13.22,13.33,13.11,13.29,233544,0
+GOOD.US,D,20240312,000000,13.26,13.38,13.219,13.34,247096,0
+GOOD.US,D,20240313,000000,13.35,13.4499,13.21,13.28,185969,0
+GOOD.US,D,20240314,000000,13.25,13.3,12.91,13.1,271714,0
+GOOD.US,D,20240315,000000,13.02,13.19,12.915,13.09,418999,0
+GOOD.US,D,20240318,000000,13.12,13.36,13.05,13.26,249213,0
+GOOD.US,D,20240319,000000,13.28,13.42,13.27,13.32,192504,0
+GOOD.US,D,20240320,000000,13.21,13.5901,13.15,13.49,336336,0
+GOOD.US,D,20240321,000000,13.5,13.77,13.49,13.6,272810,0
+GOOD.US,D,20240322,000000,13.66,13.77,13.37,13.39,339194,0
+GOOD.US,D,20240325,000000,13.43,13.575,13.43,13.51,217749,0
+GOOD.US,D,20240326,000000,13.56,13.58,13.34,13.37,254250,0
+GOOD.US,D,20240327,000000,13.39,13.63,13.39,13.57,213424,0
+GOOD.US,D,20240328,000000,13.65,13.9542,13.64,13.84,445119,0
+GOOD.US,D,20240401,000000,13.85,13.875,13.62,13.63,290261,0
+GOOD.US,D,20240402,000000,13.5203,13.62,13.36,13.46,200891,0
+GOOD.US,D,20240403,000000,13.39,13.43,13.26,13.43,162004,0
+GOOD.US,D,20240404,000000,13.5,13.53,13.12,13.13,273664,0
+GOOD.US,D,20240405,000000,13.07,13.27,13.03,13.15,235812,0
+GOOD.US,D,20240408,000000,13.27,13.52,13.2601,13.51,176111,0
+GOOD.US,D,20240409,000000,13.57,13.79,13.55,13.75,204613,0
+GOOD.US,D,20240410,000000,13.55,13.55,13.17,13.34,375082,0
+GOOD.US,D,20240411,000000,13.34,13.43,13.2,13.35,181445,0
+GOOD.US,D,20240412,000000,13.34,13.35,13.13,13.21,155188,0
+GOOD.US,D,20240415,000000,13.25,13.299,12.97,13.13,280860,0
+GOOD.US,D,20240416,000000,13.12,13.12,12.9007,12.97,141948,0
+GOOD.US,D,20240417,000000,13.06,13.2,12.97,13.09,191137,0
+GOOD.US,D,20240418,000000,12.89,13.02,12.85,12.96,180675,0
+GOOD.US,D,20240419,000000,12.92,13.18,12.85,13.15,223486,0
+GOOD.US,D,20240422,000000,13.21,13.3,13.08,13.22,196537,0
+GOOD.US,D,20240423,000000,13.21,13.44,13.2,13.39,205885,0
+GOOD.US,D,20240424,000000,13.31,13.35,13.15,13.3,147556,0
+GOOD.US,D,20240425,000000,13.22,13.35,13.16,13.24,144628,0
+GOOD.US,D,20240426,000000,13.23,13.3899,13.23,13.33,134286,0
+GOOD.US,D,20240429,000000,13.33,13.48,13.27,13.29,185588,0
+GOOD.US,D,20240430,000000,13.31,13.47,13.27,13.37,174670,0
+GOOD.US,D,20240501,000000,13.39,13.76,13.39,13.56,201513,0
+GOOD.US,D,20240502,000000,13.48,13.676,13.48,13.61,176918,0
+GOOD.US,D,20240503,000000,13.71,14,13.49,13.56,187165,0
+GOOD.US,D,20240506,000000,13.59,13.67,13.47,13.6,181976,0
+GOOD.US,D,20240507,000000,13.77,14.8,13.75,14.4,560428,0
+GOOD.US,D,20240508,000000,14.42,14.7359,14.275,14.58,241610,0
+GOOD.US,D,20240509,000000,14.67,14.99,14.6252,14.88,261826,0
+GOOD.US,D,20240510,000000,14.98,14.99,14.61,14.76,205319,0
+GOOD.US,D,20240513,000000,14.84,14.91,14.5,14.56,225405,0
+GOOD.US,D,20240514,000000,14.63,14.8,14.55,14.7,179017,0
+GOOD.US,D,20240515,000000,14.99,15.04,14.82,15.01,302907,0
+GOOD.US,D,20240516,000000,14.96,15.03,14.79,14.92,270770,0
+GOOD.US,D,20240517,000000,14.86,14.92,14.685,14.73,179628,0
+GOOD.US,D,20240520,000000,14.69,14.73,14.42,14.45,166326,0
+GOOD.US,D,20240521,000000,14.45,14.5599,14.39,14.52,119189,0
+GOOD.US,D,20240522,000000,14.45,14.5216,14.37,14.42,134033,0
+GOOD.US,D,20240523,000000,14.42,14.42,14.1,14.15,146086,0
+GOOD.US,D,20240524,000000,14.2,14.255,14.09,14.17,132431,0
+GOOD.US,D,20240528,000000,14.07,14.2799,14.01,14.06,170635,0
+GOOD.US,D,20240529,000000,14,14,13.851,13.93,162648,0
+GOOD.US,D,20240530,000000,14,14.2,14,14.2,156475,0
+GOOD.US,D,20240531,000000,14.37,14.4,14.21,14.39,188786,0
+GOOD.US,D,20240603,000000,14.46,14.48,14.28,14.47,211394,0
+GOOD.US,D,20240604,000000,14.48,14.48,14.33,14.45,154018,0
+GOOD.US,D,20240605,000000,14.45,14.52,14.27,14.51,179900,0
+GOOD.US,D,20240606,000000,14.49,14.58,14.38,14.54,144991,0
+GOOD.US,D,20240607,000000,14.5,14.5,14.2633,14.35,144150,0
+GOOD.US,D,20240610,000000,14.35,14.42,14.265,14.29,179943,0
+GOOD.US,D,20240611,000000,14.25,14.27,14.135,14.15,155532,0
+GOOD.US,D,20240612,000000,14.42,14.43,14.09,14.09,229430,0
+GOOD.US,D,20240613,000000,14.11,14.23,14.08,14.21,190142,0
+GOOD.US,D,20240614,000000,14.14,14.22,13.99,14.09,347014,0
+GOOD.US,D,20240617,000000,14.13,14.13,13.96,13.97,484605,0
+GOOD.US,D,20240618,000000,13.93,14.12,13.86,14.08,223996,0
+GOOD.US,D,20240620,000000,14.03,14.2,13.96,14.09,197536,0
+GOOD.US,D,20240621,000000,14.13,14.19,13.84,13.88,721126,0
+GOOD.US,D,20240624,000000,13.93,14,13.82,13.92,279653,0
+GOOD.US,D,20240625,000000,13.88,13.9,13.71,13.83,305692,0
+GOOD.US,D,20240626,000000,13.74,13.87,13.71,13.86,213105,0
+GOOD.US,D,20240627,000000,13.93,14.12,13.89,14.12,223664,0
+GOOD.US,D,20240628,000000,14.26,14.29,14.085,14.27,845693,0
+GOOD.US,D,20240701,000000,14.25,14.3,13.9401,14.1,255219,0
+GOOD.US,D,20240702,000000,14.18,14.26,14.0597,14.26,185375,0
+GOOD.US,D,20240703,000000,14.29,14.31,14.21,14.25,118683,0
+GOOD.US,D,20240705,000000,14.3,14.3,14.17,14.21,142200,0
+GOOD.US,D,20240708,000000,14.22,14.33,14.22,14.33,210946,0
+GOOD.US,D,20240709,000000,14.29,14.32,14.125,14.28,187495,0
+GOOD.US,D,20240710,000000,14.28,14.345,14.155,14.31,180925,0
+GOOD.US,D,20240711,000000,14.51,14.835,14.45,14.79,427367,0
+GOOD.US,D,20240712,000000,14.8,14.975,14.7,14.72,304814,0
+GOOD.US,D,20240715,000000,14.82,14.82,14.53,14.74,511162,0
+GOOD.US,D,20240716,000000,14.83,14.93,14.74,14.83,464809,0
+GOOD.US,D,20240717,000000,14.8,14.95,14.69,14.87,816028,0
+GOOD.US,D,20240718,000000,14.77,14.9597,14.59,14.6,320541,0
+GOOD.US,D,20240719,000000,14.58,14.59,14.315,14.35,350278,0
+GOOD.US,D,20240722,000000,14.3,14.44,14.17,14.43,300085,0
+GOOD.US,D,20240723,000000,14.45,14.8,14.31,14.8,265747,0
+GOOD.US,D,20240724,000000,14.77,14.95,14.59,14.59,225125,0
+GOOD.US,D,20240725,000000,14.64,14.89,14.64,14.67,192066,0
+GOOD.US,D,20240726,000000,14.87,15.04,14.81,15.04,181472,0
+GOOD.US,D,20240729,000000,15.1,15.125,14.905,14.93,139568,0
+GOOD.US,D,20240730,000000,14.94,15.155,14.88,15.11,167688,0
+GOOD.US,D,20240731,000000,15.14,15.32,15.02,15.05,263834,0
+GOOD.US,D,20240801,000000,15.15,15.3,14.76,14.88,216549,0
+GOOD.US,D,20240802,000000,14.67,14.81,14.6,14.67,236752,0
+GOOD.US,D,20240805,000000,13.96,14.388,13.88,14.02,422025,0
+GOOD.US,D,20240806,000000,14.05,14.43,14.05,14.36,148285,0
+GOOD.US,D,20240807,000000,14.55,14.785,14.31,14.54,242290,0
+GOOD.US,D,20240808,000000,14.55,14.74,14.55,14.67,198514,0
+GOOD.US,D,20240809,000000,14.75,14.82,14.59,14.68,138252,0
+GOOD.US,D,20240812,000000,14.81,14.81,14.41,14.61,155665,0
+GOOD.US,D,20240813,000000,14.68,14.77,14.4048,14.6,484514,0
+GOOD.US,D,20240814,000000,14.65,14.83,14.53,14.67,323198,0
+GOOD.US,D,20240815,000000,14.79,14.865,14.62,14.75,285594,0
+GOOD.US,D,20240816,000000,14.79,14.88,14.51,14.56,341949,0
+GOOD.US,D,20240819,000000,14.56,14.83,14.51,14.68,668672,0
+GOOD.US,D,20240820,000000,14.66,14.77,14.56,14.57,370356,0
+GOOD.US,D,20240821,000000,14.47,14.615,14.28,14.57,510779,0
+GOOD.US,D,20240822,000000,14.58,14.6296,14.48,14.5,221351,0
+GOOD.US,D,20240823,000000,14.51,14.785,14.5,14.76,438510,0
+GOOD.US,D,20240826,000000,14.84,15.1,14.805,15.06,376293,0
+GOOD.US,D,20240827,000000,15,15.19,14.9912,15.17,226091,0
+GOOD.US,D,20240828,000000,15.17,15.29,15.07,15.2,188633,0
+GOOD.US,D,20240829,000000,15.15,15.31,15.09,15.22,297622,0
+GOOD.US,D,20240830,000000,15.32,15.4,15.14,15.29,192374,0
+GOOD.US,D,20240903,000000,15.24,15.27,15.09,15.2,261821,0
+GOOD.US,D,20240904,000000,15.16,15.36,15.14,15.15,172327,0
+GOOD.US,D,20240905,000000,15.23,15.41,15.15,15.2,220826,0
+GOOD.US,D,20240906,000000,15.21,15.265,15.0296,15.14,184880,0
+GOOD.US,D,20240909,000000,15.14,15.36,15.09,15.3,218484,0
+GOOD.US,D,20240910,000000,15.3,15.52,15.2901,15.5,242588,0
+GOOD.US,D,20240911,000000,15.48,15.4826,15.205,15.43,216580,0
+GOOD.US,D,20240912,000000,15.4,15.7799,15.39,15.72,252984,0
+GOOD.US,D,20240913,000000,15.85,16.05,15.8,16.03,232150,0
+GOOD.US,D,20240916,000000,16.12,16.1999,16.02,16.13,198883,0
+GOOD.US,D,20240917,000000,16.15,16.365,16.125,16.22,288469,0
+GOOD.US,D,20240918,000000,16.25,16.43,16.11,16.15,268174,0
+GOOD.US,D,20240919,000000,16.37,16.4,16.07,16.16,304859,0
+GOOD.US,D,20240920,000000,16,16.03,15.765,15.79,698824,0
+GOOD.US,D,20240923,000000,15.88,15.9499,15.83,15.9,207469,0
+GOOD.US,D,20240924,000000,15.85,15.95,15.8,15.86,250958,0
+GOOD.US,D,20240925,000000,15.85,15.93,15.7592,15.86,158180,0
+GOOD.US,D,20240926,000000,15.87,15.91,15.805,15.83,174327,0
+GOOD.US,D,20240927,000000,15.93,16.19,15.91,16.12,324971,0
+GOOD.US,D,20240930,000000,16.12,16.26,16.04,16.24,246771,0
+GOOD.US,D,20241001,000000,16.27,16.29,16.01,16.15,215330,0
+GOOD.US,D,20241002,000000,16.11,16.22,15.93,16.09,232100,0
+GOOD.US,D,20241003,000000,16.06,16.11,15.93,16.05,170432,0
+GOOD.US,D,20241004,000000,16.05,16.09,15.765,16.05,178742,0
+GOOD.US,D,20241007,000000,15.99,16.065,15.87,16,155922,0
+GOOD.US,D,20241008,000000,15.98,16.02,15.79,15.9,152809,0
+GOOD.US,D,20241009,000000,15.89,16.1554,15.87,16.14,174136,0
+GOOD.US,D,20241010,000000,16.05,16.12,15.87,15.96,222640,0
+GOOD.US,D,20241011,000000,16.02,16.1199,15.99,16.1,119588,0
+GOOD.US,D,20241014,000000,16.04,16.13,15.9986,16.09,121379,0
+GOOD.US,D,20241015,000000,16.12,16.399,16.12,16.31,205525,0
+GOOD.US,D,20241016,000000,16.37,16.58,16.36,16.5,250972,0
+GOOD.US,D,20241017,000000,16.44,16.5,16.35,16.4,189558,0
+GOOD.US,D,20241018,000000,16.4,16.61,16.37,16.51,198609,0
+GOOD.US,D,20241021,000000,16.51,16.54,16.24,16.28,190570,0
+GOOD.US,D,20241022,000000,16.1,16.36,16.1,16.3,154275,0
+GOOD.US,D,20241023,000000,16.21,16.42,16.21,16.42,158009,0
+GOOD.US,D,20241024,000000,16.46,16.51,16.28,16.3,158100,0
+GOOD.US,D,20241025,000000,16.35,16.35,15.95,15.95,158125,0
+GOOD.US,D,20241028,000000,15.95,16.1085,15.93,16.01,144220,0
+GOOD.US,D,20241029,000000,15.95,15.95,15.8,15.86,166425,0
+GOOD.US,D,20241030,000000,15.89,16.14,15.8301,15.86,241282,0
+GOOD.US,D,20241031,000000,15.85,16.04,15.74,15.745,183524,0
+GOOD.US,D,20241101,000000,15.87,15.89,15.46,15.57,208861,0
+GOOD.US,D,20241104,000000,15.61,16.04,15.61,16.01,214968,0
+GOOD.US,D,20241105,000000,16.05,17.135,16.03,17.04,457537,0
+GOOD.US,D,20241106,000000,17.4,17.53,16.83,16.95,537450,0
+GOOD.US,D,20241107,000000,16.93,17.19,16.75,17.06,288715,0
+GOOD.US,D,20241108,000000,17.13,17.325,17.06,17.2,232500,0
+GOOD.US,D,20241111,000000,17.22,17.35,17.06,17.24,277265,0
+GOOD.US,D,20241112,000000,17.24,17.35,17.005,17.16,285464,0
+GOOD.US,D,20241113,000000,17.23,17.365,17.04,17.06,252129,0
+GOOD.US,D,20241114,000000,17.25,17.28,16.74,16.79,226952,0
+GOOD.US,D,20241115,000000,16.86,16.945,16.71,16.86,198206,0
+GOOD.US,D,20241118,000000,16.94,17.07,16.81,17.03,220401,0
+GOOD.US,D,20241119,000000,17.03,17.24,16.8859,17.17,267670,0
+GOOD.US,D,20241120,000000,17.01,17.01,16.54,16.8,259310,0
+GOOD.US,D,20241121,000000,16.85,17.07,16.82,17.03,244174,0
+GOOD.US,D,20241122,000000,17.03,17.11,16.91,17.09,274024,0
+GOOD.US,D,20241125,000000,17.15,17.45,17.15,17.38,423835,0
+GOOD.US,D,20241126,000000,17.3,17.59,17.3,17.51,255604,0
+GOOD.US,D,20241127,000000,17.63,17.875,17.62,17.66,242622,0
+GOOD.US,D,20241129,000000,17.75,17.8,17.56,17.61,209919,0
+GOOD.US,D,20241202,000000,17.6,17.6,17.369,17.52,256272,0
+GOOD.US,D,20241203,000000,17.5,17.57,17.2,17.33,200748,0
+GOOD.US,D,20241204,000000,17.26,17.46,17.2,17.44,210997,0
+GOOD.US,D,20241205,000000,17.47,17.47,17.17,17.2,275159,0
+GOOD.US,D,20241206,000000,17.23,17.27,16.9,16.92,194776,0
+GOOD.US,D,20241209,000000,16.94,17.14,16.76,16.78,265994,0
+GOOD.US,D,20241210,000000,16.8,17.02,16.7,16.87,176170,0
+GOOD.US,D,20241211,000000,17,17.005,16.72,16.86,251923,0
+GOOD.US,D,20241212,000000,16.83,17,16.83,16.93,152252,0
+GOOD.US,D,20241213,000000,16.95,17.01,16.78,16.85,159494,0
+GOOD.US,D,20241216,000000,16.895,16.97,16.35,16.66,446116,0
+GOOD.US,D,20241217,000000,16.57,16.715,16.53,16.67,235556,0
+GOOD.US,D,20241218,000000,16.71,16.83,16.04,16.07,377267,0
+GOOD.US,D,20241219,000000,16.22,16.32,16.005,16.01,380068,0
+GOOD.US,D,20241220,000000,15.82,16.1,15.5447,16.04,1004834,0
+GOOD.US,D,20241223,000000,15.91,16.03,15.7101,15.93,280931,0
+GOOD.US,D,20241224,000000,15.94,16.09,15.9,16.09,104975,0
+GOOD.US,D,20241226,000000,15.96,16.21,15.96,16.18,136955,0
+GOOD.US,D,20241227,000000,16.15,16.2026,15.866,16.01,181521,0
+GOOD.US,D,20241230,000000,16,16.19,15.87,16.18,189745,0
+GOOD.US,D,20241231,000000,16.27,16.37,16.1,16.24,244991,0
+GOOD.US,D,20250102,000000,16.3,16.37,16.0821,16.15,163529,0
+GOOD.US,D,20250103,000000,16.25,16.26,16.12,16.22,139242,0
+GOOD.US,D,20250106,000000,16.22,16.25,16.01,16.03,205484,0
+GOOD.US,D,20250107,000000,16.1,16.1699,15.86,16.01,208076,0
+GOOD.US,D,20250108,000000,15.86,16.05,15.82,16.03,180834,0
+GOOD.US,D,20250110,000000,15.85,15.88,15.56,15.7,213466,0
+GOOD.US,D,20250113,000000,15.67,15.93,15.56,15.9,205785,0
+GOOD.US,D,20250114,000000,15.92,15.97,15.74,15.88,196587,0
+GOOD.US,D,20250115,000000,16.07,16.2162,16.035,16.11,185904,0
+GOOD.US,D,20250116,000000,16.11,16.408441,16.1,16.39,133460,0
+GOOD.US,D,20250117,000000,16.45,16.47,16.3,16.31,225762,0
+GOOD.US,D,20250121,000000,16.46,16.49,16.24,16.39,240642,0
+GOOD.US,D,20250122,000000,16.63,16.63,16.02,16.12,320822,0
+GOOD.US,D,20250123,000000,16.08,16.1705,15.94,16.11,300311,0
+GOOD.US,D,20250124,000000,16,16.12,15.94,16.04,159411,0
+GOOD.US,D,20250127,000000,15.95,16.47,15.95,16.42,241395,0
+GOOD.US,D,20250128,000000,16.35,16.52,16.11,16.14,218048,0
+GOOD.US,D,20250129,000000,16.12,16.22,15.885,16.04,172979,0
+GOOD.US,D,20250130,000000,16.12,16.27,16.03,16.13,181915,0
+GOOD.US,D,20250131,000000,16.17,16.288,16.0608,16.21,240571,0
+GOOD.US,D,20250203,000000,15.95,16.22,15.8757,16.12,223629,0
+GOOD.US,D,20250204,000000,16.05,16.145,15.8967,16.13,171684,0
+GOOD.US,D,20250205,000000,16.23,16.29,16.13,16.27,177437,0
+GOOD.US,D,20250206,000000,16.3,16.36,16.2,16.33,113611,0
+GOOD.US,D,20250207,000000,16.29,16.33,16.06,16.23,182709,0
+GOOD.US,D,20250210,000000,16.21,16.21,16.04,16.14,130226,0
+GOOD.US,D,20250211,000000,16.01,16.23,16.01,16.23,155371,0
+GOOD.US,D,20250212,000000,16.02,16.17,16.01,16.08,187660,0
+GOOD.US,D,20250213,000000,16.21,16.31,16.08,16.26,183865,0
+GOOD.US,D,20250214,000000,16.24,16.3697,16.2,16.21,160162,0
+GOOD.US,D,20250218,000000,16.21,16.26,15.937,16.04,459503,0
+GOOD.US,D,20250219,000000,15.8,16.085,15.64,16.06,410201,0
+GOOD.US,D,20250220,000000,15.97,16.11,15.82,15.82,307573,0
+GOOD.US,D,20250221,000000,15.94,15.95,15.5505,15.72,325946,0
+GOOD.US,D,20250224,000000,15.84,15.87,15.6406,15.73,217269,0
+GOOD.US,D,20250225,000000,15.8,16.255,15.77,16.17,348640,0
+GOOD.US,D,20250226,000000,16.05,16.22,16.01,16.06,187305,0
+GOOD.US,D,20250227,000000,15.94,16.24,15.94,16.15,341973,0
+GOOD.US,D,20250228,000000,16.16,16.34,16.06,16.23,520163,0
+GOOD.US,D,20250303,000000,16.2,16.4,15.99,16,1096051,0
+GOOD.US,D,20250304,000000,16.15,16.33,15.79,15.82,1120034,0
+GOOD.US,D,20250305,000000,15.85,16,15.58,15.83,633168,0
+GOOD.US,D,20250306,000000,15.81,15.81,15.44,15.49,783217,0
+GOOD.US,D,20250307,000000,15.59,15.87,15.52,15.78,802527,0
+GOOD.US,D,20250310,000000,15.8,15.92,15.33,15.365,957149,0
+GOOD.US,D,20250311,000000,15.45,15.55,14.99,15.02,1183145,0
+GOOD.US,D,20250312,000000,15.12,15.19,14.85,14.89,1069744,0
+GOOD.US,D,20250313,000000,14.96,14.96,14.64,14.74,999019,0
+GOOD.US,D,20250314,000000,14.86,15.0299,14.78,14.89,423098,0
+GOOD.US,D,20250317,000000,14.96,15.12,14.8519,15.05,464873,0
+GOOD.US,D,20250318,000000,15.05,15.15,14.93,15.06,703153,0
+GOOD.US,D,20250319,000000,15.04,15.04,14.77,14.9,489654,0
+GOOD.US,D,20250320,000000,14.85,14.9499,14.745,14.87,377051,0
+GOOD.US,D,20250321,000000,14.78,14.8257,14.5401,14.73,745529,0
+GOOD.US,D,20250324,000000,14.84,14.935,14.8,14.9,301601,0
+GOOD.US,D,20250325,000000,14.93,14.94,14.68,14.77,280571,0
+GOOD.US,D,20250326,000000,14.8,14.94,14.7962,14.92,211984,0
+GOOD.US,D,20250327,000000,14.8,15.04,14.8,14.88,210403,0
+GOOD.US,D,20250328,000000,14.9,14.94,14.74,14.9,258030,0
+GOOD.US,D,20250331,000000,14.91,15.04,14.855,14.98,331552,0
+GOOD.US,D,20250401,000000,14.94,15.07,14.82,15.07,292991,0
+GOOD.US,D,20250402,000000,15,15.12,14.93,15.07,218067,0
+GOOD.US,D,20250403,000000,14.95,15.02,14.64,14.66,364952,0
+GOOD.US,D,20250404,000000,14.4,14.48,13.93,13.98,522028,0
+GOOD.US,D,20250407,000000,13.43,13.98,12.94,13.37,599210,0
+GOOD.US,D,20250408,000000,13.75,13.86,12.99,13.16,437083,0
+GOOD.US,D,20250409,000000,12.87,13.86,12.67,13.7,500557,0
+GOOD.US,D,20250410,000000,13.55,13.86,12.9841,13.3,403725,0
+GOOD.US,D,20250411,000000,13.29,13.79,13.1,13.43,457859,0
+GOOD.US,D,20250414,000000,13.64,13.83,13.5,13.69,521376,0
+GOOD.US,D,20250415,000000,13.64,13.93,13.64,13.89,286182,0
+GOOD.US,D,20250416,000000,13.9,14.165,13.89,14.02,280307,0
+GOOD.US,D,20250417,000000,14.175,14.285,14,14.17,289721,0
+GOOD.US,D,20250421,000000,13.97,14.2044,13.91,14.11,264187,0
+GOOD.US,D,20250422,000000,14.18,14.38,14.06,14.08,939945,0
+GOOD.US,D,20250423,000000,14.38,14.3899,13.895,14.12,392204,0
+GOOD.US,D,20250424,000000,14.11,14.21,13.96,14.02,257732,0
+GOOD.US,D,20250425,000000,14,14.12,13.84,14.12,225438,0
+GOOD.US,D,20250428,000000,14.12,14.15,14.02,14.1,154705,0
+GOOD.US,D,20250429,000000,14.16,14.2,14.04,14.14,204840,0
+GOOD.US,D,20250430,000000,14.08,14.21,13.88,14.13,223581,0
+GOOD.US,D,20250501,000000,14.12,14.17,13.98,14.02,282517,0
+GOOD.US,D,20250502,000000,14.11,14.26,14.095,14.22,204617,0
+GOOD.US,D,20250505,000000,14.15,14.24,14.07,14.09,187150,0
+GOOD.US,D,20250506,000000,14.1,14.1337,13.95,14.08,182094,0
+GOOD.US,D,20250507,000000,14.11,14.18,13.775,13.83,363506,0
+GOOD.US,D,20250508,000000,13.71,13.905,13.43,13.78,384693,0
+GOOD.US,D,20250509,000000,13.85,14.09,13.82,14.08,322131,0
+GOOD.US,D,20250512,000000,14.302,14.4808,14.25,14.26,410964,0
+GOOD.US,D,20250513,000000,14.28,14.38,14.035,14.35,394215,0
+GOOD.US,D,20250514,000000,14.32,14.37,14.055,14.08,516202,0
+GOOD.US,D,20250515,000000,14.12,14.34,14.12,14.25,622827,0
+GOOD.US,D,20250516,000000,14.26,14.32,14.14,14.25,462913,0
+GOOD.US,D,20250519,000000,14.14,14.325,14.13,14.29,453087,0
+GOOD.US,D,20250520,000000,14.25,14.34,14.18,14.21,290620,0
+GOOD.US,D,20250521,000000,14,14.05,13.79,13.86,571897,0
+GOOD.US,D,20250522,000000,13.78,13.81,13.66,13.77,337751,0
+GOOD.US,D,20250523,000000,13.7,13.88,13.67,13.85,334358,0
+GOOD.US,D,20250527,000000,13.94,14.26,13.87,14.23,315915,0
+GOOD.US,D,20250528,000000,14.21,14.265,14.06,14.09,358912,0
+GOOD.US,D,20250529,000000,14.11,14.3,14.07,14.29,275220,0
+GOOD.US,D,20250530,000000,14.31,14.4,14.2,14.35,442748,0
+GOOD.US,D,20250602,000000,14.33,14.44,14.2,14.44,286631,0
+GOOD.US,D,20250603,000000,14.43,14.53,14.34,14.5,274473,0
+GOOD.US,D,20250604,000000,14.51,14.55,14.37,14.42,295521,0
+GOOD.US,D,20250605,000000,14.41,14.415,14.3,14.39,254011,0
+GOOD.US,D,20250606,000000,14.45,14.5245,14.39,14.46,230900,0
+GOOD.US,D,20250609,000000,14.46,14.71,14.42,14.68,355554,0
+GOOD.US,D,20250610,000000,14.74,14.95,14.72,14.82,363320,0
+GOOD.US,D,20250611,000000,14.85,15.03,14.73,14.73,320770,0
+GOOD.US,D,20250612,000000,14.75,14.78,14.61,14.66,254243,0
+GOOD.US,D,20250613,000000,14.6,14.64,14.41,14.48,299397,0
+GOOD.US,D,20250616,000000,14.55,14.7,14.42,14.51,361007,0
+GOOD.US,D,20250617,000000,14.46,14.55,14.37,14.45,305538,0
+GOOD.US,D,20250618,000000,14.46,14.59,14.38,14.51,469186,0
+GOOD.US,D,20250620,000000,14.51,14.51,14.25,14.38,1844580,0
+GOOD.US,D,20250623,000000,14.37,14.58,14.31,14.57,391581,0
+GOOD.US,D,20250624,000000,14.62,14.62,14.42,14.44,261226,0
+GOOD.US,D,20250625,000000,14.43,14.43,14,14.04,442776,0
+GOOD.US,D,20250626,000000,14.05,14.265,14.02,14.25,441495,0
+GOOD.US,D,20250627,000000,14.3,14.36,14.13,14.27,812728,0
+GOOD.US,D,20250630,000000,14.26,14.345,14.09,14.33,400252,0
+GOOD.US,D,20250701,000000,14.33,14.61,14.28,14.5,313014,0
+GOOD.US,D,20250702,000000,14.47,14.59,14.36,14.58,338930,0
+GOOD.US,D,20250703,000000,14.6,14.6404,14.5,14.62,160376,0
+GOOD.US,D,20250707,000000,14.59,14.65,14.29,14.29,406561,0
+GOOD.US,D,20250708,000000,14.27,14.33,14.17,14.21,378714,0
+GOOD.US,D,20250709,000000,14.22,14.2723,14.1616,14.18,251880,0
+GOOD.US,D,20250710,000000,14.145,14.3,14.05,14.09,377976,0
+GOOD.US,D,20250711,000000,14.02,14.0899,13.93,14,466392,0
+GOOD.US,D,20250714,000000,14,14.175,14,14.13,442636,0
+GOOD.US,D,20250715,000000,14.125,14.1691,13.72,13.75,551611,0
+GOOD.US,D,20250716,000000,13.8,13.91,13.68,13.79,585030,0
+GOOD.US,D,20250717,000000,13.78,13.88,13.7247,13.75,447870,0
+GOOD.US,D,20250718,000000,13.8,13.84,13.63,13.65,603493,0
+GOOD.US,D,20250721,000000,13.64,13.72,13.5802,13.69,531041,0
+GOOD.US,D,20250722,000000,13.69,13.88,13.68,13.81,410022,0
+GOOD.US,D,20250723,000000,13.82,13.838,13.7009,13.78,285750,0
+GOOD.US,D,20250724,000000,13.76,13.78,13.64,13.65,296748,0
+GOOD.US,D,20250725,000000,13.7,13.728,13.53,13.6,281992,0
+GOOD.US,D,20250728,000000,13.57,13.648,13.31,13.35,401788,0
+GOOD.US,D,20250729,000000,13.41,13.68,13.34,13.66,392712,0
+GOOD.US,D,20250730,000000,13.675,13.69,13.23,13.31,336046,0
+GOOD.US,D,20250731,000000,13.27,13.3599,13.08,13.15,416277,0
+GOOD.US,D,20250801,000000,13.15,13.23,12.9098,13.01,366199,0
+GOOD.US,D,20250804,000000,13.06,13.24,13.05,13.24,233737,0
+GOOD.US,D,20250805,000000,13.25,13.28,13.1509,13.23,260819,0
+GOOD.US,D,20250806,000000,13.18,13.2088,13.04,13.06,306227,0
+GOOD.US,D,20250807,000000,13.05,13.12,12.81,13.03,322468,0
+GOOD.US,D,20250808,000000,13.06,13.1456,12.982,13.08,322677,0
+GOOD.US,D,20250811,000000,13.1,13.14,13.005,13.05,344420,0
+GOOD.US,D,20250812,000000,13.14,13.39,13.12,13.38,351648,0
+GOOD.US,D,20250813,000000,13.37,13.42,13.285,13.38,250440,0
+GOOD.US,D,20250814,000000,13.3,13.3499,13.07,13.09,285591,0
+GOOD.US,D,20250815,000000,13.12,13.16,13.0157,13.15,302413,0
+GOOD.US,D,20250818,000000,13.15,13.29,13.0446,13.08,372373,0
+GOOD.US,D,20250819,000000,13.15,13.295,13.06,13.24,319712,0
+GOOD.US,D,20250820,000000,13.14,13.23,13.025,13.08,333273,0
+GOOD.US,D,20250821,000000,13.15,13.16,13.02,13.1,303572,0
+GOOD.US,D,20250822,000000,13.12,13.46,13.12,13.32,519907,0
+GOOD.US,D,20250825,000000,13.32,13.34,13.18,13.19,292551,0
+GOOD.US,D,20250826,000000,13.19,13.255,13.1643,13.23,262110,0
+GOOD.US,D,20250827,000000,13.19,13.43,13.19,13.27,454637,0
+GOOD.US,D,20250828,000000,13.33,13.34,13.175,13.3,229717,0
+GOOD.US,D,20250829,000000,13.31,13.46,13.24,13.45,274046,0
+GOOD.US,D,20250902,000000,13.37,13.47,13.295,13.32,313451,0
+GOOD.US,D,20250903,000000,13.3,13.43,13,13.07,1733953,0
+GOOD.US,D,20250904,000000,13.17,13.25,13.04,13.25,590974,0
+GOOD.US,D,20250905,000000,13.31,13.37,13.175,13.22,396591,0
+GOOD.US,D,20250908,000000,13.2,13.22,12.98,13.08,509350,0
+GOOD.US,D,20250909,000000,13.105,13.105,12.98,13,398791,0
+GOOD.US,D,20250910,000000,12.962,12.99,12.81,12.85,535330,0
+GOOD.US,D,20250911,000000,12.85,13.13,12.83,13.1,321496,0
+GOOD.US,D,20250912,000000,13.09,13.1172,13.005,13.05,335604,0
+GOOD.US,D,20250915,000000,13.11,13.16,12.98,13.01,314097,0
+GOOD.US,D,20250916,000000,12.99,13.0536,12.86,12.9,325950,0
+GOOD.US,D,20250917,000000,12.91,13.16,12.91,12.95,376841,0
+GOOD.US,D,20250918,000000,12.95,13.07,12.9,13.03,345270,0
+GOOD.US,D,20250919,000000,13.05,13.065,12.86,12.88,744334,0
+GOOD.US,D,20250922,000000,12.83,12.83,12.71,12.79,334157,0
+GOOD.US,D,20250923,000000,12.78,12.8514,12.75,12.81,278929,0
+GOOD.US,D,20250924,000000,12.8,12.8,12.66,12.67,406602,0
+GOOD.US,D,20250925,000000,12.66,12.71,12.3699,12.43,481172,0
+GOOD.US,D,20250926,000000,12.43,12.53,12.25,12.31,1427432,0
+GOOD.US,D,20250929,000000,12.4,12.41,12.18,12.21,522337,0
+GOOD.US,D,20250930,000000,12.22,12.33,12.1847,12.32,492540,0
+GOOD.US,D,20251001,000000,12.3,12.37,12.1608,12.28,414202,0
+GOOD.US,D,20251002,000000,12.25,12.26,12.11,12.2,439458,0
+GOOD.US,D,20251003,000000,12.2,12.31,12.105,12.16,356907,0
+GOOD.US,D,20251006,000000,12.15,12.17,11.82,11.84,680416,0
+GOOD.US,D,20251007,000000,11.85,11.85,11.41,11.45,733144,0
+GOOD.US,D,20251008,000000,11.451,11.5,11.31,11.47,578279,0
+GOOD.US,D,20251009,000000,11.5,11.61,11.32,11.4,566894,0
+GOOD.US,D,20251010,000000,11.46,11.515,11.3,11.31,536612,0
+GOOD.US,D,20251013,000000,11.35,11.46,11.26,11.44,429528,0
+GOOD.US,D,20251014,000000,11.39,11.6,11.3694,11.55,510068,0
+GOOD.US,D,20251015,000000,11.6,11.8098,11.55,11.61,420663,0
+GOOD.US,D,20251016,000000,11.64,11.72,11.455,11.47,434448,0
+GOOD.US,D,20251017,000000,11.46,11.63,11.4,11.5,349797,0
+GOOD.US,D,20251020,000000,11.57,11.64,11.43,11.59,416378,0
+GOOD.US,D,20251021,000000,11.59,11.71,11.46,11.46,428602,0
+GOOD.US,D,20251022,000000,11.46,11.54,11.38,11.49,421000,0
+GOOD.US,D,20251023,000000,11.48,11.495,11.27,11.44,783226,0
+GOOD.US,D,20251024,000000,11.36,11.52,11.33,11.48,568734,0
+GOOD.US,D,20251027,000000,11.43,11.515,11.34,11.46,601668,0
+GOOD.US,D,20251028,000000,11.46,11.46,11.205,11.26,454578,0
+GOOD.US,D,20251029,000000,11.23,11.35,11.125,11.19,740142,0
+GOOD.US,D,20251030,000000,11.19,11.38,11.17,11.32,418586,0
+GOOD.US,D,20251031,000000,11.33,11.45,11.185,11.43,529370,0
+GOOD.US,D,20251103,000000,11.3,11.41,11.15,11.4,632929,0
+GOOD.US,D,20251104,000000,11.22,11.338,10.69,10.7,1246418,0
+GOOD.US,D,20251105,000000,10.85,11.055,10.81,10.87,988747,0
+GOOD.US,D,20251106,000000,10.94,10.94,10.58,10.65,811958,0
+GOOD.US,D,20251107,000000,10.66,10.99,10.61,10.95,624246,0
+GOOD.US,D,20251110,000000,11,11.028,10.78,10.98,670383,0
+GOOD.US,D,20251111,000000,10.992,11.24,10.992,11.24,609258,0
+GOOD.US,D,20251112,000000,11.25,11.34,11.12,11.26,694822,0
+GOOD.US,D,20251113,000000,11.19,11.383224,11.185,11.27,514256,0
+GOOD.US,D,20251114,000000,11.24,11.33,11.075,11.2,477218,0
+GOOD.US,D,20251117,000000,11.1,11.215,11.01,11.03,437110,0
+GOOD.US,D,20251118,000000,11,11.055,10.8519,10.96,483377,0
+GOOD.US,D,20251119,000000,10.95,10.97,10.74,10.74,426191,0
+GOOD.US,D,20251120,000000,10.75,10.84,10.465,10.57,641730,0
+GOOD.US,D,20251121,000000,10.58,10.86,10.58,10.81,400997,0
+GOOD.US,D,20251124,000000,10.79,10.8,10.59,10.72,566524,0
+GOOD.US,D,20251125,000000,10.72,11.05,10.72,11.05,490311,0
+GOOD.US,D,20251126,000000,10.99,11.1,10.97,11.02,388252,0
+GOOD.US,D,20251128,000000,11.03,11.08,10.995,11.06,196175,0
+GOOD.US,D,20251201,000000,10.99,11.0899,10.935,10.96,316011,0
+GOOD.US,D,20251202,000000,10.968,11.008,10.73,10.75,652008,0
+GOOD.US,D,20251203,000000,10.8,10.865,10.73,10.86,407312,0
+GOOD.US,D,20251204,000000,10.792,10.96,10.792,10.88,444036,0
+GOOD.US,D,20251205,000000,10.9,10.995,10.84,10.87,360172,0
+GOOD.US,D,20251208,000000,10.9,10.91,10.715,10.82,699165,0
+GOOD.US,D,20251209,000000,10.82,11.02,10.65,10.71,849482,0
+GOOD.US,D,20251210,000000,10.76,10.83,10.681,10.76,1076333,0
+GOOD.US,D,20251211,000000,10.81,10.965,10.75,10.8,767868,0
+GOOD.US,D,20251212,000000,10.87,10.93,10.81,10.85,502061,0
+GOOD.US,D,20251215,000000,10.81,10.93,10.8,10.9,422149,0
+GOOD.US,D,20251216,000000,10.9,10.992,10.86,10.91,469795,0
+GOOD.US,D,20251217,000000,10.91,11.07,10.91,11.03,449738,0
+GOOD.US,D,20251218,000000,11.06,11.125,11.012,11.05,397879,0
+GOOD.US,D,20251219,000000,11.012,11.03,10.78,10.81,975282,0
+GOOD.US,D,20251222,000000,10.71,10.7499,10.61,10.64,498496,0
+GOOD.US,D,20251223,000000,10.64,10.64,10.365,10.38,728862,0
+GOOD.US,D,20251224,000000,10.36,10.47,10.33,10.44,334330,0
+GOOD.US,D,20251226,000000,10.42,10.552,10.405,10.53,406241,0
+GOOD.US,D,20251229,000000,10.53,10.645,10.475,10.55,662356,0
+GOOD.US,D,20251230,000000,10.55,10.715,10.522,10.68,561485,0
+GOOD.US,D,20251231,000000,10.67,10.7099,10.615,10.67,443682,0
+GOOD.US,D,20260102,000000,10.67,10.9,10.5999,10.79,421576,0
+GOOD.US,D,20260105,000000,10.8,11.025,10.732,10.87,622548,0
+GOOD.US,D,20260106,000000,10.86,10.99,10.785,10.95,461471,0
+GOOD.US,D,20260107,000000,10.99,11.0301,10.92,11.01,341117,0
+GOOD.US,D,20260108,000000,10.97,11.21,10.93,11.14,419423,0
+GOOD.US,D,20260109,000000,11.16,11.235,11.09,11.2,302709,0
+GOOD.US,D,20260112,000000,11.23,11.395,11.1601,11.3,484101,0
+GOOD.US,D,20260113,000000,11.32,11.378,11.13,11.26,356768,0
+GOOD.US,D,20260114,000000,11.26,11.515,11.26,11.48,381416,0
+GOOD.US,D,20260115,000000,11.48,11.635,11.47,11.59,485008,0
+GOOD.US,D,20260116,000000,11.572,11.735,11.52,11.72,502931,0
+GOOD.US,D,20260120,000000,11.62,11.66,11.46,11.57,513248,0
+GOOD.US,D,20260121,000000,11.57,11.64,11.3899,11.58,445966,0
+GOOD.US,D,20260122,000000,11.64,11.7,11.46,11.49,487404,0
+GOOD.US,D,20260123,000000,11.34,11.4285,11.245,11.41,487291,0
+GOOD.US,D,20260126,000000,11.45,11.47,11.2338,11.31,346000,0
+GOOD.US,D,20260127,000000,11.305,11.425,11.27,11.4,363057,0
+GOOD.US,D,20260128,000000,11.4,11.49,11.205,11.26,449299,0
+GOOD.US,D,20260129,000000,11.32,11.52,11.29,11.52,440943,0
+GOOD.US,D,20260130,000000,11.51,11.66,11.385,11.65,554427,0
+GOOD.US,D,20260202,000000,11.62,11.68,11.5069,11.61,584204,0
+GOOD.US,D,20260203,000000,11.54,11.76,11.44,11.54,608590,0
+GOOD.US,D,20260204,000000,11.625,11.78,11.61,11.73,542006,0
+GOOD.US,D,20260205,000000,11.78,11.85,11.64,11.7,613631,0
+GOOD.US,D,20260206,000000,11.71,11.785,11.44,11.52,600076,0
+GOOD.US,D,20260209,000000,11.49,11.535,11.28,11.5,435228,0
+GOOD.US,D,20260210,000000,11.49,11.6865,11.49,11.6,301367,0
+GOOD.US,D,20260211,000000,11.6,11.655,11.51,11.58,323520,0
+GOOD.US,D,20260212,000000,11.61,11.7,11.4,11.53,375752,0
+GOOD.US,D,20260213,000000,11.54,11.77,11.54,11.67,497320,0
+GOOD.US,D,20260217,000000,11.63,11.74,11.53,11.72,645143,0
+GOOD.US,D,20260218,000000,11.61,11.61,11.4125,11.45,443179,0
diff --git a/daily/us/nasdaq stocks/1/googl.us.txt b/daily/us/nasdaq stocks/1/googl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39efe70580b10a36f357db63cffd28ca882ecf49
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/googl.us.txt	
@@ -0,0 +1,5410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOOGL.US,D,20040819,000000,2.49097,2.59211,2.39033,2.49944,897317115,0
+GOOGL.US,D,20040820,000000,2.51614,2.71715,2.50342,2.69798,458801193,0
+GOOGL.US,D,20040823,000000,2.75876,2.82675,2.7164,2.72512,366812930,0
+GOOGL.US,D,20040824,000000,2.77095,2.77992,2.57989,2.61228,306358569,0
+GOOGL.US,D,20040825,000000,2.61452,2.69025,2.58761,2.64042,184622859,0
+GOOGL.US,D,20040826,000000,2.61427,2.68901,2.60705,2.68801,142554909,0
+GOOGL.US,D,20040827,000000,2.69273,2.7057,2.6327,2.64417,124810817,0
+GOOGL.US,D,20040830,000000,2.62249,2.62773,2.54104,2.54104,104417155,0
+GOOGL.US,D,20040831,000000,2.54826,2.58339,2.54477,2.55001,98812912,0
+GOOGL.US,D,20040901,000000,2.55823,2.56495,2.48274,2.4972,183611205,0
+GOOGL.US,D,20040902,000000,2.4708,2.55001,2.46457,2.52858,303773231,0
+GOOGL.US,D,20040903,000000,2.51464,2.53431,2.47402,2.49121,103525936,0
+GOOGL.US,D,20040907,000000,2.51614,2.54079,2.48126,2.53033,117492383,0
+GOOGL.US,D,20040908,000000,2.5094,2.56645,2.50342,2.54826,100173828,0
+GOOGL.US,D,20040909,000000,2.55399,2.55848,2.51589,2.54851,81610778,0
+GOOGL.US,D,20040910,000000,2.53083,2.65438,2.52336,2.62373,174783318,0
+GOOGL.US,D,20040913,000000,2.65612,2.70046,2.65189,2.67779,157609285,0
+GOOGL.US,D,20040914,000000,2.67654,2.78988,2.66011,2.77718,217581907,0
+GOOGL.US,D,20040915,000000,2.75401,2.84544,2.74504,2.78988,215253497,0
+GOOGL.US,D,20040916,000000,2.79835,2.88454,2.78117,2.83896,186184499,0
+GOOGL.US,D,20040917,000000,2.85016,2.92664,2.8285,2.92664,190327464,0
+GOOGL.US,D,20040920,000000,2.91319,3.02902,2.90871,2.97322,213559378,0
+GOOGL.US,D,20040921,000000,2.98444,2.99963,2.92714,2.93536,145244624,0
+GOOGL.US,D,20040922,000000,2.9244,2.98094,2.9097,2.94881,152326203,0
+GOOGL.US,D,20040923,000000,2.96027,3.05468,2.91494,3.00959,171503471,0
+GOOGL.US,D,20040924,000000,3.01258,3.09129,2.98319,2.98493,183314131,0
+GOOGL.US,D,20040927,000000,2.9782,3.01109,2.93436,2.94582,141976821,0
+GOOGL.US,D,20040928,000000,3.02155,3.17349,2.99439,3.16004,340148619,0
+GOOGL.US,D,20040929,000000,3.15606,3.36331,3.14435,3.26516,613154719,0
+GOOGL.US,D,20040930,000000,3.23577,3.29555,3.21335,3.2283,276434483,0
+GOOGL.US,D,20041001,000000,3.25819,3.34388,3.21086,3.30253,303897680,0
+GOOGL.US,D,20041004,000000,3.36903,3.40939,3.33864,3.3643,261661121,0
+GOOGL.US,D,20041005,000000,3.35434,3.45075,3.29405,3.44675,300850674,0
+GOOGL.US,D,20041006,000000,3.42633,3.44875,3.38772,3.41462,268867150,0
+GOOGL.US,D,20041007,000000,3.41064,3.48437,3.40142,3.45872,283608395,0
+GOOGL.US,D,20041008,000000,3.45547,3.47939,3.41313,3.43081,222415365,0
+GOOGL.US,D,20041011,000000,3.41263,3.45896,3.33416,3.36928,210412009,0
+GOOGL.US,D,20041012,000000,3.34886,3.42783,3.32296,3.42259,234390620,0
+GOOGL.US,D,20041013,000000,3.57006,3.57579,3.48935,3.50978,397154525,0
+GOOGL.US,D,20041014,000000,3.51251,3.54665,3.45148,3.53718,209809834,0
+GOOGL.US,D,20041015,000000,3.61016,3.62437,3.53593,3.58974,265117606,0
+GOOGL.US,D,20041018,000000,3.56707,3.71652,3.5175,3.71553,282026682,0
+GOOGL.US,D,20041019,000000,3.74891,3.79624,3.67044,3.68514,363874316,0
+GOOGL.US,D,20041020,000000,3.68738,3.7113,3.47739,3.49956,456557087,0
+GOOGL.US,D,20041021,000000,3.59696,3.73969,3.52771,3.72102,585695536,0
+GOOGL.US,D,20041022,000000,4.2481,4.48799,4.08719,4.29518,1481025474,0
+GOOGL.US,D,20041025,000000,4.39406,4.8432,4.29816,4.66808,1315318941,0
+GOOGL.US,D,20041026,000000,4.64167,4.79861,4.48374,4.52858,895518619,0
+GOOGL.US,D,20041027,000000,4.55149,4.72089,4.52783,4.63246,536196746,0
+GOOGL.US,D,20041028,000000,4.65014,4.8422,4.62324,4.81504,596024846,0
+GOOGL.US,D,20041029,000000,4.95429,4.98094,4.74779,4.74879,849568648,0
+GOOGL.US,D,20041101,000000,4.82127,4.9239,4.76448,4.88304,490768659,0
+GOOGL.US,D,20041102,000000,4.95155,4.96301,4.81604,4.85416,455497259,0
+GOOGL.US,D,20041103,000000,4.9366,5.02179,4.75152,4.77445,557561917,0
+GOOGL.US,D,20041104,000000,4.69398,4.7428,4.5672,4.60083,578473450,0
+GOOGL.US,D,20041105,000000,4.53306,4.54105,4.19853,4.21847,796199879,0
+GOOGL.US,D,20041108,000000,4.25781,4.37015,4.2197,4.29816,449294856,0
+GOOGL.US,D,20041109,000000,4.33678,4.36418,4.11682,4.20227,444172353,0
+GOOGL.US,D,20041110,000000,4.25134,4.29742,4.14323,4.18135,427303423,0
+GOOGL.US,D,20041111,000000,4.21297,4.57715,4.17412,4.55897,601592958,0
+GOOGL.US,D,20041112,000000,4.61402,4.72786,4.41899,4.53356,672272252,0
+GOOGL.US,D,20041115,000000,4.49496,4.69099,4.45261,4.60505,477785765,0
+GOOGL.US,D,20041116,000000,4.42147,4.47055,4.25532,4.29792,839729107,0
+GOOGL.US,D,20041117,000000,4.21024,4.42147,4.20975,4.29693,727945343,0
+GOOGL.US,D,20041118,000000,4.24187,4.34475,4.12829,4.17338,667595359,0
+GOOGL.US,D,20041119,000000,4.21222,4.23415,4.14797,4.2197,352043583,0
+GOOGL.US,D,20041122,000000,4.0969,4.22219,4.01818,4.1126,496521439,0
+GOOGL.US,D,20041123,000000,4.18408,4.25532,4.14747,4.17288,498331978,0
+GOOGL.US,D,20041124,000000,4.35471,4.41425,4.29718,4.35322,613455806,0
+GOOGL.US,D,20041126,000000,4.37912,4.48449,4.36717,4.46855,260143640,0
+GOOGL.US,D,20041129,000000,4.49271,4.55724,4.42172,4.5099,428210700,0
+GOOGL.US,D,20041130,000000,4.50143,4.55848,4.48997,4.53306,309116531,0
+GOOGL.US,D,20041201,000000,4.53233,4.54602,4.47253,4.48274,315704326,0
+GOOGL.US,D,20041202,000000,4.48125,4.52136,4.44762,4.4688,251343855,0
+GOOGL.US,D,20041203,000000,4.4825,4.51015,4.42396,4.49371,235619057,0
+GOOGL.US,D,20041206,000000,4.46208,4.50118,4.38461,4.39134,251066855,0
+GOOGL.US,D,20041207,000000,4.38412,4.38909,4.24835,4.27028,275832308,0
+GOOGL.US,D,20041208,000000,4.24337,4.32631,4.20301,4.23415,302765591,0
+GOOGL.US,D,20041209,000000,4.24088,4.32184,4.19653,4.32009,307269860,0
+GOOGL.US,D,20041210,000000,4.32009,4.35621,4.26678,4.27575,173314011,0
+GOOGL.US,D,20041213,000000,4.2887,4.31387,4.22094,4.24585,193442716,0
+GOOGL.US,D,20041214,000000,4.25956,4.45436,4.22469,4.45112,445143862,0
+GOOGL.US,D,20041215,000000,4.43368,4.50093,4.40055,4.47827,460503341,0
+GOOGL.US,D,20041216,000000,4.40777,4.49596,4.38287,4.39581,344155090,0
+GOOGL.US,D,20041217,000000,4.40303,4.49621,4.39781,4.48574,296519028,0
+GOOGL.US,D,20041220,000000,4.53356,4.69448,4.53033,4.6088,394806042,0
+GOOGL.US,D,20041221,000000,4.64092,4.68004,4.56843,4.57715,221451885,0
+GOOGL.US,D,20041222,000000,4.58089,4.65438,4.55872,4.64067,156846530,0
+GOOGL.US,D,20041223,000000,4.66933,4.69797,4.6332,4.68053,145108131,0
+GOOGL.US,D,20041227,000000,4.71167,4.81504,4.71042,4.78042,245049119,0
+GOOGL.US,D,20041228,000000,4.7854,4.82127,4.75801,4.8016,166433157,0
+GOOGL.US,D,20041229,000000,4.77718,4.82053,4.77718,4.80508,107512335,0
+GOOGL.US,D,20041230,000000,4.80682,4.93785,4.77892,4.92216,237028147,0
+GOOGL.US,D,20041231,000000,4.96301,4.97895,4.79661,4.80234,307851963,0
+GOOGL.US,D,20050103,000000,4.91717,5.07261,4.86885,5.04969,636065473,0
+GOOGL.US,D,20050104,000000,5.01682,5.05467,4.81953,4.84494,552230661,0
+GOOGL.US,D,20050105,000000,4.81879,4.90472,4.78839,4.82028,330658340,0
+GOOGL.US,D,20050106,000000,4.85938,4.87982,4.67605,4.69673,416990171,0
+GOOGL.US,D,20050107,000000,4.74879,4.8387,4.70245,4.82875,387917159,0
+GOOGL.US,D,20050110,000000,4.84494,4.9346,4.77842,4.85889,302677272,0
+GOOGL.US,D,20050111,000000,4.87284,4.9249,4.81206,4.82102,279357039,0
+GOOGL.US,D,20050112,000000,4.8407,4.88056,4.7453,4.86685,328297814,0
+GOOGL.US,D,20050113,000000,4.86685,4.91692,4.83373,4.86561,274969190,0
+GOOGL.US,D,20050114,000000,4.88229,4.98194,4.83573,4.98094,387009882,0
+GOOGL.US,D,20050118,000000,5.00585,5.10699,4.94857,5.07909,528814080,0
+GOOGL.US,D,20050119,000000,5.09753,5.11397,4.89998,4.91469,451940412,0
+GOOGL.US,D,20050120,000000,4.79511,4.88854,4.78267,4.83048,361369268,0
+GOOGL.US,D,20050121,000000,4.84593,4.86636,4.68601,4.68999,371678505,0
+GOOGL.US,D,20050124,000000,4.70021,4.71614,4.49171,4.50168,562941348,0
+GOOGL.US,D,20050125,000000,4.53208,4.53955,4.39134,4.412,427913627,0
+GOOGL.US,D,20050126,000000,4.46556,4.71814,4.46258,4.71392,494100695,0
+GOOGL.US,D,20050127,000000,4.70195,4.70445,4.61327,4.68502,266056999,0
+GOOGL.US,D,20050128,000000,4.73334,4.84992,4.64167,4.74131,490098238,0
+GOOGL.US,D,20050131,000000,4.82476,4.89126,4.7757,4.87284,385259560,0
+GOOGL.US,D,20050201,000000,4.84195,4.89874,4.74854,4.78017,756291731,0
+GOOGL.US,D,20050202,000000,5.36954,5.40043,5.07311,5.1304,1316728031,0
+GOOGL.US,D,20050203,000000,5.1314,5.31474,5.12641,5.25246,521407327,0
+GOOGL.US,D,20050204,000000,5.14336,5.17524,5.04671,5.09055,594920858,0
+GOOGL.US,D,20050207,000000,5.11297,5.14136,4.8701,4.88304,520295310,0
+GOOGL.US,D,20050208,000000,4.90622,4.98244,4.84568,4.94807,460864646,0
+GOOGL.US,D,20050209,000000,5.00088,5.02179,4.71939,4.7722,689349936,0
+GOOGL.US,D,20050210,000000,4.78192,4.78789,4.61452,4.68252,762060568,0
+GOOGL.US,D,20050211,000000,4.64964,4.79064,4.63495,4.66808,526541873,0
+GOOGL.US,D,20050214,000000,4.55474,4.80957,4.50865,4.80732,1548079675,0
+GOOGL.US,D,20050215,000000,4.82251,4.97795,4.80957,4.86312,1035050610,0
+GOOGL.US,D,20050216,000000,4.84992,4.965,4.83995,4.94233,663689250,0
+GOOGL.US,D,20050217,000000,4.92788,4.97596,4.90248,4.92963,418086130,0
+GOOGL.US,D,20050218,000000,4.94482,4.95304,4.89874,4.93088,340666489,0
+GOOGL.US,D,20050222,000000,4.89476,4.95454,4.74255,4.76698,541303191,0
+GOOGL.US,D,20050223,000000,4.81504,4.84444,4.69946,4.83123,625700033,0
+GOOGL.US,D,20050224,000000,4.56769,4.72911,4.5393,4.7052,1036315177,0
+GOOGL.US,D,20050225,000000,4.71167,4.73086,4.62099,4.62996,400386197,0
+GOOGL.US,D,20050228,000000,4.6332,4.72961,4.62946,4.68277,313869699,0
+GOOGL.US,D,20050301,000000,4.71516,4.72661,4.53356,4.6347,373798161,0
+GOOGL.US,D,20050302,000000,4.63196,4.6748,4.59236,4.61277,292476426,0
+GOOGL.US,D,20050303,000000,4.63645,4.6768,4.59111,4.65836,305447277,0
+GOOGL.US,D,20050304,000000,4.65064,4.66433,4.61005,4.63071,271946271,0
+GOOGL.US,D,20050307,000000,4.67755,4.72289,4.65886,4.7032,347952808,0
+GOOGL.US,D,20050308,000000,4.71042,4.72911,4.60755,4.61327,323010717,0
+GOOGL.US,D,20050309,000000,4.58861,4.59958,4.48774,4.51737,456063303,0
+GOOGL.US,D,20050310,000000,4.5089,4.51364,4.41899,4.48324,440009316,0
+GOOGL.US,D,20050311,000000,4.49471,4.5074,4.41275,4.42894,322296135,0
+GOOGL.US,D,20050314,000000,4.44215,4.4439,4.29866,4.35894,447480302,0
+GOOGL.US,D,20050315,000000,4.36668,4.48374,4.33953,4.44912,418395246,0
+GOOGL.US,D,20050316,000000,4.40155,4.44912,4.35944,4.37415,285282442,0
+GOOGL.US,D,20050317,000000,4.41225,4.47478,4.37912,4.46606,331621820,0
+GOOGL.US,D,20050318,000000,4.45411,4.49371,4.44165,4.48474,284628078,0
+GOOGL.US,D,20050321,000000,4.46556,4.5378,4.41524,4.50567,300433166,0
+GOOGL.US,D,20050322,000000,4.51314,4.53208,4.43018,4.44887,226084619,0
+GOOGL.US,D,20050323,000000,4.43318,4.48972,4.43318,4.45834,194502544,0
+GOOGL.US,D,20050324,000000,4.50118,4.50517,4.46381,4.46506,148745268,0
+GOOGL.US,D,20050328,000000,4.52559,4.6033,4.5074,4.51912,350787045,0
+GOOGL.US,D,20050329,000000,4.5099,4.56545,4.43568,4.47303,259858611,0
+GOOGL.US,D,20050330,000000,4.49968,4.51987,4.47378,4.49496,250348259,0
+GOOGL.US,D,20050331,000000,4.43268,4.51837,4.42496,4.49646,271725474,0
+GOOGL.US,D,20050401,000000,4.52759,4.55724,4.48349,4.48474,248176415,0
+GOOGL.US,D,20050404,000000,4.4825,4.61627,4.47977,4.61552,324227110,0
+GOOGL.US,D,20050405,000000,4.6763,4.73932,4.67231,4.69723,350734856,0
+GOOGL.US,D,20050406,000000,4.71392,4.72412,4.67255,4.71342,210865648,0
+GOOGL.US,D,20050407,000000,4.70245,4.84792,4.69896,4.82651,389093408,0
+GOOGL.US,D,20050408,000000,4.82476,4.85988,4.76895,4.78391,205405927,0
+GOOGL.US,D,20050411,000000,4.80982,4.85241,4.79064,4.8133,217204544,0
+GOOGL.US,D,20050412,000000,4.80757,4.84295,4.71814,4.83148,293845371,0
+GOOGL.US,D,20050413,000000,4.81929,4.84045,4.72611,4.80583,263182617,0
+GOOGL.US,D,20050414,000000,4.81429,4.84145,4.73533,4.76895,247000166,0
+GOOGL.US,D,20050415,000000,4.73533,4.74131,4.59983,4.6083,464774769,0
+GOOGL.US,D,20050418,000000,4.59783,4.68004,4.57068,4.65736,262961820,0
+GOOGL.US,D,20050419,000000,4.71614,4.78267,4.68377,4.76772,338422384,0
+GOOGL.US,D,20050420,000000,4.94657,4.9944,4.88007,4.9346,620300530,0
+GOOGL.US,D,20050421,000000,4.99241,5.10649,4.965,5.08706,712650097,0
+GOOGL.US,D,20050422,000000,5.55237,5.57978,5.33715,5.37552,1333018873,0
+GOOGL.US,D,20050425,000000,5.42583,5.5982,5.41836,5.56781,796476880,0
+GOOGL.US,D,20050426,000000,5.48561,5.52995,5.43729,5.44924,693384509,0
+GOOGL.US,D,20050427,000000,5.43032,5.50106,5.39893,5.47466,412080437,0
+GOOGL.US,D,20050428,000000,5.46768,5.53195,5.42334,5.46619,348571041,0
+GOOGL.US,D,20050429,000000,5.52796,5.53594,5.42583,5.48013,368137716,0
+GOOGL.US,D,20050502,000000,5.53095,5.5723,5.48511,5.53692,392112312,0
+GOOGL.US,D,20050503,000000,5.52597,5.6834,5.51302,5.63457,713786200,0
+GOOGL.US,D,20050504,000000,5.66048,5.72624,5.6545,5.69187,485092156,0
+GOOGL.US,D,20050505,000000,5.69485,5.69485,5.62661,5.654,301472922,0
+GOOGL.US,D,20050506,000000,5.68937,5.7103,5.64155,5.6799,271536792,0
+GOOGL.US,D,20050509,000000,5.67941,5.69187,5.61564,5.63009,222274858,0
+GOOGL.US,D,20050510,000000,5.61664,5.67443,5.5977,5.67443,254752166,0
+GOOGL.US,D,20050511,000000,5.70332,5.77855,5.67742,5.76112,460816472,0
+GOOGL.US,D,20050512,000000,5.74916,5.78502,5.6844,5.69734,359225525,0
+GOOGL.US,D,20050513,000000,5.70881,5.75613,5.66248,5.7103,297695277,0
+GOOGL.US,D,20050516,000000,5.72126,5.76959,5.69337,5.75513,228079825,0
+GOOGL.US,D,20050517,000000,5.74318,5.81492,5.73421,5.80695,313488322,0
+GOOGL.US,D,20050518,000000,5.81891,5.97733,5.81691,5.95741,494265289,0
+GOOGL.US,D,20050519,000000,5.9868,6.00723,5.93548,5.95791,390068931,0
+GOOGL.US,D,20050520,000000,6.00822,6.02017,5.96936,6.01818,327723740,0
+GOOGL.US,D,20050523,000000,6.05704,6.42919,6.04608,6.36294,858633390,0
+GOOGL.US,D,20050524,000000,6.4008,6.61203,6.3146,6.37688,1165935367,0
+GOOGL.US,D,20050525,000000,6.29519,6.50093,6.24337,6.49645,724934468,0
+GOOGL.US,D,20050526,000000,6.50043,6.57018,6.43418,6.45659,543828311,0
+GOOGL.US,D,20050527,000000,6.48798,6.62699,6.45759,6.62599,489130743,0
+GOOGL.US,D,20050531,000000,6.71167,6.93486,6.70968,6.90695,892696425,0
+GOOGL.US,D,20050601,000000,7.05443,7.29556,7.02504,7.174,1412770938,0
+GOOGL.US,D,20050602,000000,7.19194,7.21833,7.0893,7.1715,721570317,0
+GOOGL.US,D,20050603,000000,7.1441,7.20638,6.91045,6.9812,754015509,0
+GOOGL.US,D,20050606,000000,7.0345,7.31747,7.02054,7.24722,904302346,0
+GOOGL.US,D,20050607,000000,7.40068,7.46245,7.23128,7.30153,976446933,0
+GOOGL.US,D,20050608,000000,7.29506,7.30353,6.92489,6.96376,1031762734,0
+GOOGL.US,D,20050609,000000,7.09229,7.18644,6.98867,7.13215,660028026,0
+GOOGL.US,D,20050610,000000,7.14908,7.15606,6.97521,7.03699,509705058,0
+GOOGL.US,D,20050613,000000,6.97023,7.07934,6.88803,7.04347,513984515,0
+GOOGL.US,D,20050614,000000,6.93935,7.0056,6.91892,6.93386,405139366,0
+GOOGL.US,D,20050615,000000,6.85017,6.90745,6.66186,6.84518,838352133,0
+GOOGL.US,D,20050616,000000,6.83173,6.93237,6.80233,6.91095,500303098,0
+GOOGL.US,D,20050617,000000,6.94981,6.98219,6.87258,6.98219,418889030,0
+GOOGL.US,D,20050620,000000,6.87707,7.16603,6.76846,7.14161,844036666,0
+GOOGL.US,D,20050621,000000,7.17599,7.23128,7.09876,7.17,607486244,0
+GOOGL.US,D,20050622,000000,7.21584,7.2816,7.19094,7.20638,420478772,0
+GOOGL.US,D,20050623,000000,7.174,7.34337,7.13663,7.21634,564294234,0
+GOOGL.US,D,20050624,000000,7.24623,7.42309,7.21335,7.40415,713424895,0
+GOOGL.US,D,20050627,000000,7.44551,7.5845,7.31997,7.57504,714697492,0
+GOOGL.US,D,20050628,000000,7.62934,7.70308,7.52273,7.52273,764220369,0
+GOOGL.US,D,20050629,000000,7.53518,7.58202,7.27712,7.29156,734601385,0
+GOOGL.US,D,20050630,000000,7.33192,7.44601,7.24972,7.32694,605964749,0
+GOOGL.US,D,20050701,000000,7.34936,7.37925,7.20438,7.2547,370442039,0
+GOOGL.US,D,20050705,000000,7.27612,7.37278,7.22979,7.3658,300846660,0
+GOOGL.US,D,20050706,000000,7.40565,7.41312,7.25819,7.26168,321172075,0
+GOOGL.US,D,20050707,000000,7.20887,7.36829,7.18694,7.36181,428431497,0
+GOOGL.US,D,20050708,000000,7.37925,7.41064,7.32445,7.37925,299385382,0
+GOOGL.US,D,20050711,000000,7.38324,7.38821,7.24922,7.30751,336828627,0
+GOOGL.US,D,20050712,000000,7.3085,7.33342,7.24672,7.26815,235446434,0
+GOOGL.US,D,20050713,000000,7.28659,7.45398,7.27612,7.44451,459174541,0
+GOOGL.US,D,20050714,000000,7.60593,7.6413,7.4749,7.49483,428254859,0
+GOOGL.US,D,20050715,000000,7.5038,7.5576,7.46743,7.5028,338759602,0
+GOOGL.US,D,20050718,000000,7.47291,7.52024,7.41712,7.46146,249212156,0
+GOOGL.US,D,20050719,000000,7.52522,7.73098,7.51774,7.71951,506686154,0
+GOOGL.US,D,20050720,000000,7.61141,7.78678,7.51774,7.77183,574491065,0
+GOOGL.US,D,20050721,000000,7.82264,7.9163,7.7519,7.82015,794445543,0
+GOOGL.US,D,20050722,000000,7.63133,7.70308,7.38124,7.53269,938863180,0
+GOOGL.US,D,20050725,000000,7.53269,7.55511,7.34737,7.36978,387752565,0
+GOOGL.US,D,20050726,000000,7.34837,7.42309,7.27562,7.37526,394099490,0
+GOOGL.US,D,20050727,000000,7.41662,7.42907,7.28359,7.39618,289762624,0
+GOOGL.US,D,20050728,000000,7.40865,7.40865,7.30551,7.311,237883235,0
+GOOGL.US,D,20050729,000000,7.27712,7.29456,7.14908,7.16801,335744712,0
+GOOGL.US,D,20050801,000000,7.17698,7.28609,7.17649,7.26367,227317070,0
+GOOGL.US,D,20050802,000000,7.26367,7.46096,7.25172,7.45298,292665108,0
+GOOGL.US,D,20050803,000000,7.42309,7.46593,7.36331,7.40565,238083960,0
+GOOGL.US,D,20050804,000000,7.36231,7.448,7.35434,7.41612,210219313,0
+GOOGL.US,D,20050805,000000,7.41064,7.43604,7.25669,7.2826,238449280,0
+GOOGL.US,D,20050808,000000,7.31349,7.36431,7.23577,7.2547,179921879,0
+GOOGL.US,D,20050809,000000,7.27264,7.29056,7.18694,7.26267,232010021,0
+GOOGL.US,D,20050810,000000,7.25619,7.2816,7.09628,7.1162,276157482,0
+GOOGL.US,D,20050811,000000,7.12119,7.13863,6.99016,7.07535,301685690,0
+GOOGL.US,D,20050812,000000,7.05841,7.2288,7.01557,7.21684,264390982,0
+GOOGL.US,D,20050815,000000,7.21883,7.29256,7.06838,7.07435,328173364,0
+GOOGL.US,D,20050816,000000,7.09628,7.16901,7.05791,7.11521,285398862,0
+GOOGL.US,D,20050817,000000,7.11222,7.13813,7.07435,7.10176,155895094,0
+GOOGL.US,D,20050818,000000,6.87308,6.98717,6.85017,6.97472,476633604,0
+GOOGL.US,D,20050819,000000,6.99963,7.01059,6.96526,6.97472,222519742,0
+GOOGL.US,D,20050822,000000,7.0056,7.01158,6.80932,6.82526,273507912,0
+GOOGL.US,D,20050823,000000,6.87907,6.96823,6.82824,6.96426,233712170,0
+GOOGL.US,D,20050824,000000,6.91394,7.09329,6.88604,7.03848,344970034,0
+GOOGL.US,D,20050825,000000,7.03848,7.07435,6.97422,7.03898,175698624,0
+GOOGL.US,D,20050826,000000,7.06141,7.09976,7.04098,7.06389,150756533,0
+GOOGL.US,D,20050829,000000,7.03051,7.20189,7.03051,7.18495,236975958,0
+GOOGL.US,D,20050830,000000,7.15905,7.21185,7.12119,7.15606,192374859,0
+GOOGL.US,D,20050831,000000,7.17997,7.18644,7.08332,7.12418,202089950,0
+GOOGL.US,D,20050901,000000,7.12219,7.16154,7.09926,7.13016,110081615,0
+GOOGL.US,D,20050902,000000,7.13713,7.22381,7.13513,7.18495,137878016,0
+GOOGL.US,D,20050906,000000,7.19891,7.20887,7.1441,7.15207,169102800,0
+GOOGL.US,D,20050907,000000,7.12119,7.36081,7.10624,7.34537,301067457,0
+GOOGL.US,D,20050908,000000,7.34437,7.45498,7.30751,7.35832,265490955,0
+GOOGL.US,D,20050909,000000,7.40515,7.45049,7.38722,7.44999,176256640,0
+GOOGL.US,D,20050912,000000,7.51675,7.75737,7.49782,7.71553,416966084,0
+GOOGL.US,D,20050913,000000,7.69709,7.85951,7.62636,7.76386,413489527,0
+GOOGL.US,D,20050914,000000,7.69012,7.80371,7.48038,7.54764,452667036,0
+GOOGL.US,D,20050915,000000,7.46096,7.6413,7.42109,7.53818,620890661,0
+GOOGL.US,D,20050916,000000,7.57305,7.585,7.46993,7.4779,304291101,0
+GOOGL.US,D,20050919,000000,7.49782,7.62236,7.49035,7.56757,231311498,0
+GOOGL.US,D,20050920,000000,7.62586,7.75439,7.60344,7.6702,375395932,0
+GOOGL.US,D,20050921,000000,7.68265,7.81567,7.62138,7.76934,406255397,0
+GOOGL.US,D,20050922,000000,7.75937,7.95168,7.726,7.75589,522141980,0
+GOOGL.US,D,20050923,000000,7.79673,7.90135,7.78628,7.85552,340582185,0
+GOOGL.US,D,20050926,000000,7.95865,7.99502,7.78578,7.82862,397210728,0
+GOOGL.US,D,20050927,000000,7.84556,7.93174,7.8062,7.82015,275920627,0
+GOOGL.US,D,20050928,000000,7.82712,7.84904,7.61241,7.62236,321055655,0
+GOOGL.US,D,20050929,000000,7.6393,7.73994,7.62436,7.71254,225366023,0
+GOOGL.US,D,20050930,000000,7.82712,7.90883,7.7793,7.88293,367378975,0
+GOOGL.US,D,20051003,000000,7.81268,7.9741,7.79176,7.93822,367740280,0
+GOOGL.US,D,20051004,000000,7.97011,8.00299,7.74044,7.74692,367097960,0
+GOOGL.US,D,20051005,000000,7.78876,7.84407,7.67219,7.73945,334343651,0
+GOOGL.US,D,20051006,000000,7.82513,7.8336,7.724,7.79076,320911133,0
+GOOGL.US,D,20051007,000000,7.84157,7.8884,7.73545,7.79673,271793720,0
+GOOGL.US,D,20051010,000000,7.80471,7.84207,7.70058,7.73795,223695991,0
+GOOGL.US,D,20051011,000000,7.73695,7.78776,7.59397,7.62486,342942711,0
+GOOGL.US,D,20051012,000000,7.60244,7.65226,7.448,7.49732,373597436,0
+GOOGL.US,D,20051013,000000,7.52273,7.52273,7.24075,7.40915,424240359,0
+GOOGL.US,D,20051014,000000,7.47042,7.47889,7.28709,7.37676,341999303,0
+GOOGL.US,D,20051017,000000,7.41064,7.60244,7.3374,7.59746,303765202,0
+GOOGL.US,D,20051018,000000,7.59646,7.67119,7.54116,7.55461,284138309,0
+GOOGL.US,D,20051019,000000,7.57255,7.71902,7.57155,7.68962,281444579,0
+GOOGL.US,D,20051020,000000,7.72201,7.7499,7.5028,7.55262,558485252,0
+GOOGL.US,D,20051021,000000,8.61378,8.62972,8.29493,8.46681,919015490,0
+GOOGL.US,D,20051024,000000,8.553,8.70096,8.5241,8.68452,378635634,0
+GOOGL.US,D,20051025,000000,8.61328,8.65362,8.54053,8.64168,276129381,0
+GOOGL.US,D,20051026,000000,8.62573,8.86786,8.62374,8.8539,357591623,0
+GOOGL.US,D,20051027,000000,8.8828,8.89476,8.76024,8.79462,206120508,0
+GOOGL.US,D,20051028,000000,8.84992,8.94158,8.84344,8.92167,236996031,0
+GOOGL.US,D,20051031,000000,8.97348,9.33516,8.95554,9.2699,575795778,0
+GOOGL.US,D,20051101,000000,9.26291,9.56284,9.19168,9.45025,656615700,0
+GOOGL.US,D,20051102,000000,9.50803,9.59024,9.39494,9.45772,424148025,0
+GOOGL.US,D,20051103,000000,9.52547,9.62959,9.50006,9.61415,299016048,0
+GOOGL.US,D,20051104,000000,9.71428,9.75961,9.60119,9.72574,354275646,0
+GOOGL.US,D,20051107,000000,9.84183,9.90111,9.76858,9.84033,385050806,0
+GOOGL.US,D,20051108,000000,9.8204,9.85428,9.67941,9.7123,317045169,0
+GOOGL.US,D,20051109,000000,9.63208,9.67194,9.41687,9.44476,420193742,0
+GOOGL.US,D,20051110,000000,9.42484,9.74866,9.40191,9.74218,366471698,0
+GOOGL.US,D,20051111,000000,9.84232,9.88666,9.68589,9.72474,283580294,0
+GOOGL.US,D,20051114,000000,9.76759,9.91954,9.75264,9.88815,313448177,0
+GOOGL.US,D,20051115,000000,9.82389,9.88915,9.7387,9.78453,346246645,0
+GOOGL.US,D,20051116,000000,9.86922,9.93498,9.81741,9.91804,349068839,0
+GOOGL.US,D,20051117,000000,10.0087,10.0585,9.95192,10.0495,369823806,0
+GOOGL.US,D,20051118,000000,10.0505,10.076,9.9599,9.96887,282046754,0
+GOOGL.US,D,20051121,000000,9.94295,10.2125,9.80147,10.1971,414902631,0
+GOOGL.US,D,20051122,000000,10.1791,10.3953,10.1194,10.3744,385231458,0
+GOOGL.US,D,20051123,000000,10.3883,10.5796,10.3569,10.5333,404862365,0
+GOOGL.US,D,20051125,000000,10.606,10.6803,10.5941,10.6768,194305834,0
+GOOGL.US,D,20051128,000000,10.7067,10.742,10.5228,10.5488,441932262,0
+GOOGL.US,D,20051129,000000,10.5732,10.6215,10.0172,10.052,862948977,0
+GOOGL.US,D,20051130,000000,10.07,10.1741,9.85328,10.0864,626125570,0
+GOOGL.US,D,20051201,000000,10.1931,10.3485,10.1701,10.3146,391209049,0
+GOOGL.US,D,20051202,000000,10.3859,10.4501,10.3091,10.4048,302833838,0
+GOOGL.US,D,20051205,000000,10.3873,10.3998,10.0705,10.1094,413068004,0
+GOOGL.US,D,20051206,000000,10.1806,10.3724,10.0062,10.077,606779692,0
+GOOGL.US,D,20051207,000000,10.1174,10.1307,9.93897,10.069,468327602,0
+GOOGL.US,D,20051208,000000,10.0959,10.2289,10.0297,10.2289,357696000,0
+GOOGL.US,D,20051209,000000,10.3376,10.3569,10.1771,10.1931,306844323,0
+GOOGL.US,D,20051212,000000,10.3286,10.3425,10.212,10.2777,279011792,0
+GOOGL.US,D,20051213,000000,10.2752,10.4123,10.2538,10.3993,327462798,0
+GOOGL.US,D,20051214,000000,10.3883,10.4551,10.3495,10.4361,266177434,0
+GOOGL.US,D,20051215,000000,10.4401,10.5403,10.3749,10.5258,242708665,0
+GOOGL.US,D,20051216,000000,10.5951,10.7735,10.5308,10.7152,655587988,0
+GOOGL.US,D,20051219,000000,10.766,11.1147,10.4651,10.5766,880652924,0
+GOOGL.US,D,20051220,000000,10.6578,10.766,10.5786,10.7047,404850322,0
+GOOGL.US,D,20051221,000000,10.7999,10.882,10.48,10.6195,450503220,0
+GOOGL.US,D,20051222,000000,10.755,10.7824,10.6095,10.762,302958287,0
+GOOGL.US,D,20051223,000000,10.765,10.7735,10.6808,10.734,184470308,0
+GOOGL.US,D,20051227,000000,10.7575,10.7575,10.5308,10.5776,269083933,0
+GOOGL.US,D,20051228,000000,10.5702,10.6558,10.4935,10.6285,285748124,0
+GOOGL.US,D,20051229,000000,10.6608,10.6793,10.4411,10.4661,278839169,0
+GOOGL.US,D,20051230,000000,10.3943,10.4173,10.3061,10.3341,304584160,0
+GOOGL.US,D,20060103,000000,10.5248,10.8527,10.4178,10.8417,526750627,0
+GOOGL.US,D,20060104,000000,11.0574,11.1834,10.9542,11.0908,613672589,0
+GOOGL.US,D,20060105,000000,11.1097,11.2483,10.9976,11.2403,433899247,0
+GOOGL.US,D,20060106,000000,11.3808,11.72,11.2901,11.5995,712850822,0
+GOOGL.US,D,20060109,000000,11.6179,11.7922,11.4818,11.6303,513530877,0
+GOOGL.US,D,20060110,000000,11.5685,11.7135,11.5093,11.7016,365203116,0
+GOOGL.US,D,20060111,000000,11.7394,11.8351,11.6872,11.7484,361602109,0
+GOOGL.US,D,20060112,000000,11.8002,11.8321,11.4958,11.5492,406480209,0
+GOOGL.US,D,20060113,000000,11.566,11.6298,11.4983,11.6139,307374237,0
+GOOGL.US,D,20060117,000000,11.5347,11.7051,11.5212,11.6358,332011226,0
+GOOGL.US,D,20060118,000000,11.1421,11.3927,11.0409,11.0828,822398509,0
+GOOGL.US,D,20060119,000000,11.2383,11.2961,10.7859,10.8716,583599967,0
+GOOGL.US,D,20060120,000000,10.9279,10.9612,9.83286,9.95043,1650630087,0
+GOOGL.US,D,20060123,000000,10.1477,10.6713,10.1064,10.6489,912953595,0
+GOOGL.US,D,20060124,000000,10.8617,11.0838,10.8227,11.036,620826429,0
+GOOGL.US,D,20060125,000000,11.2408,11.315,10.6917,10.7859,752309346,0
+GOOGL.US,D,20060126,000000,10.9489,10.9602,10.5508,10.8178,518918336,0
+GOOGL.US,D,20060127,000000,10.8357,10.9159,10.6858,10.7979,339313603,0
+GOOGL.US,D,20060130,000000,10.6922,10.7929,10.5866,10.632,344801425,0
+GOOGL.US,D,20060131,000000,10.7252,10.9504,10.5607,10.7774,885839659,0
+GOOGL.US,D,20060201,000000,9.69087,10.0137,9.65301,10.0082,1088832872,0
+GOOGL.US,D,20060202,000000,10.059,10.1257,9.86375,9.86523,474020164,0
+GOOGL.US,D,20060203,000000,9.80495,9.81193,9.28035,9.50454,733922934,0
+GOOGL.US,D,20060206,000000,9.59821,9.7123,9.45472,9.59273,358912394,0
+GOOGL.US,D,20060207,000000,9.54042,9.55785,9.0512,9.16478,667619446,0
+GOOGL.US,D,20060208,000000,9.17873,9.23353,8.83496,9.19367,835180678,0
+GOOGL.US,D,20060209,000000,9.24648,9.32619,8.87084,8.93661,478223346,0
+GOOGL.US,D,20060210,000000,9.01632,9.07958,8.79661,9.03226,611147469,0
+GOOGL.US,D,20060213,000000,8.6347,8.73334,8.51613,8.61128,791571160,0
+GOOGL.US,D,20060214,000000,8.60181,8.76024,8.52909,8.552,588284889,0
+GOOGL.US,D,20060215,000000,8.50119,8.61875,8.4155,8.52859,519757367,0
+GOOGL.US,D,20060216,000000,8.61078,9.14186,8.5809,9.12841,855710833,0
+GOOGL.US,D,20060217,000000,9.2131,9.2699,9.05767,9.1857,574884486,0
+GOOGL.US,D,20060221,000000,9.12791,9.30477,9.09504,9.13189,348699505,0
+GOOGL.US,D,20060222,000000,9.14585,9.19069,9.06364,9.10401,259987075,0
+GOOGL.US,D,20060223,000000,9.10698,9.49657,9.10201,9.41786,503884032,0
+GOOGL.US,D,20060224,000000,9.39843,9.46768,9.30328,9.40092,260312249,0
+GOOGL.US,D,20060227,000000,9.49757,9.75713,9.47266,9.72425,409968810,0
+GOOGL.US,D,20060228,000000,9.79449,9.9026,8.43244,9.03276,1583222611,0
+GOOGL.US,D,20060301,000000,9.18072,9.20263,8.99988,9.08706,484196922,0
+GOOGL.US,D,20060302,000000,9.07411,9.49309,9.02229,9.377,735869967,0
+GOOGL.US,D,20060303,000000,9.5728,9.64604,9.36007,9.42035,480214538,0
+GOOGL.US,D,20060306,000000,9.4886,9.55037,9.14535,9.16926,358884292,0
+GOOGL.US,D,20060307,000000,9.09254,9.17773,8.92167,9.0781,416656967,0
+GOOGL.US,D,20060308,000000,8.81605,8.96849,8.73184,8.81505,471527159,0
+GOOGL.US,D,20060309,000000,8.8529,8.93062,8.50666,8.54403,558433064,0
+GOOGL.US,D,20060310,000000,8.55648,8.5814,8.25906,8.40702,775826290,0
+GOOGL.US,D,20060313,000000,8.49222,8.62125,8.35571,8.39607,547674203,0
+GOOGL.US,D,20060314,000000,8.39806,8.77718,8.28546,8.7473,740703426,0
+GOOGL.US,D,20060315,000000,8.73733,8.77568,8.48225,8.5814,512603527,0
+GOOGL.US,D,20060316,000000,8.68352,8.6875,8.41699,8.43841,402120462,0
+GOOGL.US,D,20060317,000000,8.43941,8.51363,8.34276,8.46432,343308031,0
+GOOGL.US,D,20060320,000000,8.52759,8.7204,8.50766,8.67356,417813144,0
+GOOGL.US,D,20060321,000000,8.7184,8.75974,8.44638,8.46731,394669549,0
+GOOGL.US,D,20060322,000000,8.46332,8.57143,8.40702,8.47478,304941450,0
+GOOGL.US,D,20060323,000000,8.52809,8.61278,8.47428,8.51613,298466061,0
+GOOGL.US,D,20060324,000000,9.18222,9.21857,9.03026,9.11197,609425248,0
+GOOGL.US,D,20060327,000000,9.14385,9.25944,9.09204,9.20863,281966464,0
+GOOGL.US,D,20060328,000000,9.25944,9.41238,9.24548,9.39594,359129177,0
+GOOGL.US,D,20060329,000000,9.46419,9.93897,9.45373,9.83883,763859064,0
+GOOGL.US,D,20060330,000000,9.69486,9.80197,9.55537,9.67593,590601256,0
+GOOGL.US,D,20060331,000000,9.6834,9.76161,9.56632,9.71478,1466151750,0
+GOOGL.US,D,20060403,000000,9.70283,9.77656,9.66297,9.7073,326085824,0
+GOOGL.US,D,20060404,000000,9.7123,10.0859,9.66846,10.072,630906840,0
+GOOGL.US,D,20060405,000000,10.1681,10.3266,10.0342,10.1632,538364576,0
+GOOGL.US,D,20060406,000000,10.1253,10.3096,10.0994,10.2424,345186817,0
+GOOGL.US,D,20060407,000000,10.2728,10.2837,10.064,10.1174,282054783,0
+GOOGL.US,D,20060410,000000,10.1402,10.3913,10.0944,10.3719,374155452,0
+GOOGL.US,D,20060411,000000,10.3729,10.4396,10.1189,10.2045,445898588,0
+GOOGL.US,D,20060412,000000,10.1881,10.2459,10.0934,10.1871,241552489,0
+GOOGL.US,D,20060413,000000,10.1791,10.207,9.97632,10.0177,263066197,0
+GOOGL.US,D,20060417,000000,10.0495,10.2752,9.9848,10.1337,331577660,0
+GOOGL.US,D,20060418,000000,10.1612,10.209,10.0012,10.0695,326683984,0
+GOOGL.US,D,20060419,000000,10.2767,10.3036,10.1312,10.2254,272251373,0
+GOOGL.US,D,20060420,000000,10.2379,10.3624,10.1681,10.3376,492639417,0
+GOOGL.US,D,20060421,000000,11.1819,11.2273,10.8646,10.888,905322029,0
+GOOGL.US,D,20060424,000000,10.9454,11.0774,10.8736,10.9727,354737313,0
+GOOGL.US,D,20060425,000000,10.9513,10.9862,10.6115,10.6405,384147543,0
+GOOGL.US,D,20060426,000000,10.6548,10.7122,10.5498,10.6105,292167310,0
+GOOGL.US,D,20060427,000000,10.5348,10.6345,10.4471,10.4631,334725029,0
+GOOGL.US,D,20060428,000000,10.4281,10.6045,10.3699,10.4108,297928118,0
+GOOGL.US,D,20060501,000000,10.4243,10.4481,9.92801,9.93648,415950415,0
+GOOGL.US,D,20060502,000000,9.99075,10.0257,9.67493,9.83436,526072176,0
+GOOGL.US,D,20060503,000000,9.8732,10.0012,9.7367,9.81841,324058501,0
+GOOGL.US,D,20060504,000000,9.84033,9.93598,9.76958,9.83336,186754558,0
+GOOGL.US,D,20060505,000000,9.90409,9.9808,9.75913,9.82189,243479449,0
+GOOGL.US,D,20060508,000000,9.84232,9.89214,9.71578,9.83386,205486217,0
+GOOGL.US,D,20060509,000000,9.85677,10.1881,9.80844,10.1831,366949423,0
+GOOGL.US,D,20060510,000000,10.1711,10.2558,10.0102,10.0382,248385169,0
+GOOGL.US,D,20060511,000000,10.0491,10.0814,9.58974,9.64005,357001491,0
+GOOGL.US,D,20060512,000000,9.55387,9.58724,9.30527,9.31922,404966742,0
+GOOGL.US,D,20060515,000000,9.36406,9.46967,9.17275,9.37103,344849599,0
+GOOGL.US,D,20060516,000000,9.36605,9.38747,9.2136,9.24897,260585235,0
+GOOGL.US,D,20060517,000000,9.23154,9.4617,9.22207,9.32869,427295394,0
+GOOGL.US,D,20060518,000000,9.4353,9.51053,9.23453,9.2415,234246098,0
+GOOGL.US,D,20060519,000000,9.29829,9.32869,8.98145,9.2171,457580785,0
+GOOGL.US,D,20060522,000000,9.16279,9.29232,9.09801,9.2405,345423672,0
+GOOGL.US,D,20060523,000000,9.32122,9.56234,9.30527,9.35559,360622571,0
+GOOGL.US,D,20060524,000000,9.39992,9.55137,9.25644,9.49657,383537339,0
+GOOGL.US,D,20060525,000000,9.44278,9.54042,9.27438,9.54042,328972250,0
+GOOGL.US,D,20060526,000000,9.57927,9.61215,9.46668,9.49956,147211729,0
+GOOGL.US,D,20060530,000000,9.42284,9.49059,9.25246,9.26491,173265837,0
+GOOGL.US,D,20060531,000000,9.31125,9.42184,9.13638,9.26193,320409320,0
+GOOGL.US,D,20060601,000000,9.30477,9.54042,9.25644,9.53095,252030335,0
+GOOGL.US,D,20060602,000000,9.63607,9.64205,9.40191,9.45174,256382053,0
+GOOGL.US,D,20060605,000000,9.37053,9.50156,9.32022,9.32719,223146004,0
+GOOGL.US,D,20060606,000000,9.3805,9.71478,9.37353,9.71478,411879712,0
+GOOGL.US,D,20060607,000000,9.79549,9.83584,9.6276,9.6281,357744174,0
+GOOGL.US,D,20060608,000000,9.65899,9.82139,9.43081,9.79698,415882169,0
+GOOGL.US,D,20060609,000000,9.76958,9.85029,9.59921,9.62909,247192862,0
+GOOGL.US,D,20060612,000000,9.67343,9.72674,9.49059,9.50405,201491789,0
+GOOGL.US,D,20060613,000000,9.48811,9.64005,9.41886,9.6281,307474600,0
+GOOGL.US,D,20060614,000000,9.7108,9.74218,9.42881,9.57529,312006971,0
+GOOGL.US,D,20060615,000000,9.63059,9.77058,9.54042,9.73969,272411953,0
+GOOGL.US,D,20060616,000000,9.69236,9.7377,9.66496,9.73222,212953188,0
+GOOGL.US,D,20060619,000000,9.73571,9.83436,9.63955,9.66846,306430830,0
+GOOGL.US,D,20060620,000000,9.66596,9.76161,9.6281,9.64404,162181801,0
+GOOGL.US,D,20060621,000000,9.74119,10.0635,9.7088,10.0167,351043973,0
+GOOGL.US,D,20060622,000000,10.0032,10.1134,9.66496,9.96288,237333249,0
+GOOGL.US,D,20060623,000000,10.0327,10.207,9.9823,10.0849,213362667,0
+GOOGL.US,D,20060626,000000,10.1322,10.1706,10.0446,10.069,142562938,0
+GOOGL.US,D,20060627,000000,10.1064,10.1632,9.98875,10.0217,164879546,0
+GOOGL.US,D,20060628,000000,10.0635,10.1253,9.99175,10.1164,148958037,0
+GOOGL.US,D,20060629,000000,10.1632,10.4173,10.1089,10.4073,267293465,0
+GOOGL.US,D,20060630,000000,10.3524,10.4451,10.2708,10.4451,251227435,0
+GOOGL.US,D,20060703,000000,10.4631,10.5558,10.4481,10.5418,86580730,0
+GOOGL.US,D,20060705,000000,10.5,10.5318,10.3534,10.4985,200146932,0
+GOOGL.US,D,20060706,000000,10.5463,10.5961,10.5114,10.5418,148018644,0
+GOOGL.US,D,20060707,000000,10.6125,10.6583,10.3594,10.4731,242552099,0
+GOOGL.US,D,20060710,000000,10.5478,10.5926,10.3719,10.4173,178099295,0
+GOOGL.US,D,20060711,000000,10.4253,10.5876,10.2887,10.5757,239717862,0
+GOOGL.US,D,20060712,000000,10.5139,10.5303,10.3804,10.3933,196979491,0
+GOOGL.US,D,20060713,000000,10.3126,10.4208,10.1342,10.1841,277984080,0
+GOOGL.US,D,20060714,000000,10.2209,10.2499,9.92901,10.051,303179085,0
+GOOGL.US,D,20060717,000000,10.0794,10.2379,10.0565,10.1602,233318749,0
+GOOGL.US,D,20060718,000000,10.207,10.2269,9.90759,10.0396,342709870,0
+GOOGL.US,D,20060719,000000,9.83933,9.99225,9.83086,9.93897,341975216,0
+GOOGL.US,D,20060720,000000,10.0705,10.0745,9.60668,9.64305,503366162,0
+GOOGL.US,D,20060721,000000,9.61863,9.75863,9.4079,9.71777,471888464,0
+GOOGL.US,D,20060724,000000,9.78503,9.81144,9.49558,9.7372,324616517,0
+GOOGL.US,D,20060725,000000,9.59074,9.74766,9.56034,9.69884,231279382,0
+GOOGL.US,D,20060726,000000,9.66994,9.76261,9.54042,9.60268,222078147,0
+GOOGL.US,D,20060727,000000,9.64902,9.65201,9.41487,9.52547,226461982,0
+GOOGL.US,D,20060728,000000,9.5155,9.70383,9.50853,9.66796,163936138,0
+GOOGL.US,D,20060731,000000,9.66496,9.69386,9.54839,9.63009,184478337,0
+GOOGL.US,D,20060801,000000,9.59323,9.60916,9.35409,9.35409,219320186,0
+GOOGL.US,D,20060802,000000,9.35609,9.39494,9.09701,9.14784,284941209,0
+GOOGL.US,D,20060803,000000,9.09154,9.41387,9.0512,9.3511,253997440,0
+GOOGL.US,D,20060804,000000,9.45472,9.48262,9.26044,9.31225,204546824,0
+GOOGL.US,D,20060807,000000,9.25395,9.45871,9.24548,9.41487,158448316,0
+GOOGL.US,D,20060808,000000,9.53593,9.57778,9.44278,9.49059,230560787,0
+GOOGL.US,D,20060809,000000,9.53543,9.58227,9.37502,9.38947,173065112,0
+GOOGL.US,D,20060810,000000,9.31324,9.4079,9.27787,9.32122,171093992,0
+GOOGL.US,D,20060811,000000,9.32619,9.34811,9.16676,9.17923,151206157,0
+GOOGL.US,D,20060814,000000,9.25395,9.34413,9.1837,9.20263,199452423,0
+GOOGL.US,D,20060815,000000,9.31922,9.50753,9.28135,9.48959,268899266,0
+GOOGL.US,D,20060816,000000,9.55237,9.67593,9.51849,9.65799,234976737,0
+GOOGL.US,D,20060817,000000,9.62511,9.71478,9.56334,9.61016,203944649,0
+GOOGL.US,D,20060818,000000,9.62312,9.64205,9.48462,9.54938,198806089,0
+GOOGL.US,D,20060821,000000,9.41836,9.44078,9.34662,9.39843,161515394,0
+GOOGL.US,D,20060822,000000,9.40889,9.44725,9.33716,9.42284,167167811,0
+GOOGL.US,D,20060823,000000,9.4069,9.42284,9.28285,9.30228,146220148,0
+GOOGL.US,D,20060824,000000,9.32719,9.376,9.27288,9.30925,139804976,0
+GOOGL.US,D,20060825,000000,9.29331,9.34911,9.27886,9.29779,99025681,0
+GOOGL.US,D,20060828,000000,9.35609,9.48959,9.34113,9.48959,167163796,0
+GOOGL.US,D,20060829,000000,9.48512,9.52348,9.39594,9.43978,179046718,0
+GOOGL.US,D,20060830,000000,9.44575,9.58127,9.42881,9.48462,162362454,0
+GOOGL.US,D,20060831,000000,9.50256,9.51949,9.42084,9.42881,118825197,0
+GOOGL.US,D,20060901,000000,9.49059,9.49757,9.39594,9.43081,107303581,0
+GOOGL.US,D,20060905,000000,9.4627,9.6002,9.40191,9.57429,163562789,0
+GOOGL.US,D,20060906,000000,9.518,9.5454,9.45722,9.46918,149504009,0
+GOOGL.US,D,20060907,000000,9.45074,9.50953,9.40092,9.42783,154237105,0
+GOOGL.US,D,20060908,000000,9.38398,9.48562,9.38398,9.41188,123783105,0
+GOOGL.US,D,20060911,000000,9.42234,9.58227,9.40989,9.56732,181824752,0
+GOOGL.US,D,20060912,000000,9.59024,9.78253,9.58724,9.76211,218477141,0
+GOOGL.US,D,20060913,000000,9.84331,10.1322,9.84183,10.1272,392144428,0
+GOOGL.US,D,20060914,000000,10.071,10.1204,10.0117,10.063,215422106,0
+GOOGL.US,D,20060915,000000,10.1502,10.2139,10.1317,10.21,314664570,0
+GOOGL.US,D,20060918,000000,10.2129,10.4291,10.2,10.3296,285298500,0
+GOOGL.US,D,20060919,000000,10.349,10.3495,9.78303,10.0585,573788528,0
+GOOGL.US,D,20060920,000000,10.1407,10.1482,9.82986,9.88915,367238468,0
+GOOGL.US,D,20060921,000000,9.97135,10.1741,9.96039,10.1342,429234397,0
+GOOGL.US,D,20060922,000000,10.0879,10.1492,9.99774,10.058,186658210,0
+GOOGL.US,D,20060925,000000,10.1029,10.1991,10.0262,10.063,230323931,0
+GOOGL.US,D,20060926,000000,10.1009,10.1552,10.0077,10.1352,212342984,0
+GOOGL.US,D,20060927,000000,10.1209,10.2434,10.0227,10.0367,235920145,0
+GOOGL.US,D,20060928,000000,10.0655,10.1377,9.97732,10.053,205036593,0
+GOOGL.US,D,20060929,000000,10.0914,10.1039,9.99874,10.0112,132916093,0
+GOOGL.US,D,20061002,000000,10.0112,10.1134,9.9838,9.99974,146605540,0
+GOOGL.US,D,20061003,000000,9.99574,10.1248,9.91904,10.0645,219380403,0
+GOOGL.US,D,20061004,000000,10.0874,10.3564,10.0396,10.3549,267437987,0
+GOOGL.US,D,20061005,000000,10.3301,10.4183,10.2344,10.2578,232431544,0
+GOOGL.US,D,20061006,000000,10.2184,10.5099,10.207,10.4745,294523822,0
+GOOGL.US,D,20061009,000000,10.5816,10.76,10.5473,10.6863,304431609,0
+GOOGL.US,D,20061010,000000,10.75,10.9065,10.5218,10.6275,392963386,0
+GOOGL.US,D,20061011,000000,10.5871,10.7092,10.5558,10.624,226233155,0
+GOOGL.US,D,20061012,000000,10.6753,10.7032,10.5617,10.6474,194462399,0
+GOOGL.US,D,20061013,000000,10.6553,10.6987,10.6006,10.644,145425277,0
+GOOGL.US,D,20061016,000000,10.6538,10.6912,10.4955,10.5059,173402330,0
+GOOGL.US,D,20061017,000000,10.4696,10.5558,10.3799,10.478,209195616,0
+GOOGL.US,D,20061018,000000,10.5368,10.5806,10.3998,10.4451,241564532,0
+GOOGL.US,D,20061019,000000,10.4681,10.6987,10.4511,10.613,461808054,0
+GOOGL.US,D,20061020,000000,11.4335,11.461,11.2991,11.4505,467604992,0
+GOOGL.US,D,20061023,000000,11.5153,12.0723,11.4675,11.9761,606370213,0
+GOOGL.US,D,20061024,000000,11.8639,11.9034,11.7424,11.7902,347663764,0
+GOOGL.US,D,20061025,000000,11.8939,12.1684,11.8351,12.1211,368832224,0
+GOOGL.US,D,20061026,000000,12.148,12.2546,12.0613,12.0837,282287624,0
+GOOGL.US,D,20061027,000000,12.0538,12.0871,11.7694,11.8371,265117606,0
+GOOGL.US,D,20061030,000000,11.8276,11.9681,11.7075,11.8709,263475676,0
+GOOGL.US,D,20061031,000000,11.9084,12.0104,11.8032,11.8669,252327408,0
+GOOGL.US,D,20061101,000000,11.9258,11.9347,11.5895,11.6453,217838835,0
+GOOGL.US,D,20061102,000000,11.6453,11.8002,11.6174,11.7055,210227342,0
+GOOGL.US,D,20061103,000000,11.7634,11.8012,11.5845,11.7524,197019636,0
+GOOGL.US,D,20061106,000000,11.8012,11.9482,11.7654,11.8809,200383787,0
+GOOGL.US,D,20061107,000000,11.8809,11.9322,11.7514,11.7714,196594099,0
+GOOGL.US,D,20061108,000000,11.7165,12,11.6727,11.8321,319754957,0
+GOOGL.US,D,20061109,000000,11.8694,11.9437,11.7539,11.7734,195875503,0
+GOOGL.US,D,20061110,000000,11.8017,11.8251,11.7145,11.7962,112273532,0
+GOOGL.US,D,20061113,000000,11.8296,11.9856,11.8107,11.9826,174305593,0
+GOOGL.US,D,20061114,000000,11.9741,12.2048,11.9691,12.1883,289983422,0
+GOOGL.US,D,20061115,000000,12.2915,12.4509,12.2536,12.2536,336041785,0
+GOOGL.US,D,20061116,000000,12.3303,12.397,12.2695,12.3527,204442447,0
+GOOGL.US,D,20061117,000000,12.2865,12.4464,12.2805,12.425,221239117,0
+GOOGL.US,D,20061120,000000,12.415,12.415,12.2715,12.3313,205723073,0
+GOOGL.US,D,20061121,000000,12.3687,12.7039,12.3512,12.695,338322021,0
+GOOGL.US,D,20061122,000000,12.7279,12.7787,12.5989,12.6541,180680619,0
+GOOGL.US,D,20061124,000000,12.5669,12.6417,12.5545,12.5794,69559248,0
+GOOGL.US,D,20061127,000000,12.4887,12.4992,12.0753,12.0753,294050111,0
+GOOGL.US,D,20061128,000000,11.9846,12.2023,11.8829,12.1933,313034683,0
+GOOGL.US,D,20061129,000000,12.3113,12.3238,12.0124,12.0723,253527744,0
+GOOGL.US,D,20061130,000000,12.0613,12.2157,11.9956,12.0763,223908760,0
+GOOGL.US,D,20061201,000000,12.1056,12.1659,11.9193,11.9766,226072575,0
+GOOGL.US,D,20061204,000000,12.0314,12.142,11.9407,12.0773,196706505,0
+GOOGL.US,D,20061205,000000,12.141,12.1918,12.0783,12.131,164714951,0
+GOOGL.US,D,20061206,000000,12.13,12.2655,12.0693,12.1738,178657311,0
+GOOGL.US,D,20061207,000000,12.2117,12.2506,12.0169,12.0224,187248342,0
+GOOGL.US,D,20061208,000000,12.005,12.1709,11.9566,12.0593,159572376,0
+GOOGL.US,D,20061211,000000,12.0793,12.1783,12.0513,12.0543,131009206,0
+GOOGL.US,D,20061212,000000,12.0523,12.1151,11.9636,12.001,167846261,0
+GOOGL.US,D,20061213,000000,12.0733,12.0936,11.8824,11.9317,187160023,0
+GOOGL.US,D,20061214,000000,11.9626,12.0503,11.8884,12.0094,190644609,0
+GOOGL.US,D,20061215,000000,12.0224,12.0593,11.9526,11.9641,208384687,0
+GOOGL.US,D,20061218,000000,12.0194,12.0249,11.4764,11.5282,321826439,0
+GOOGL.US,D,20061219,000000,11.5013,11.6906,11.4211,11.6737,264435141,0
+GOOGL.US,D,20061220,000000,11.7075,11.7449,11.5162,11.5307,175345348,0
+GOOGL.US,D,20061221,000000,11.5625,11.589,11.2676,11.3638,279140256,0
+GOOGL.US,D,20061222,000000,11.3962,11.4246,11.2771,11.3483,160110319,0
+GOOGL.US,D,20061226,000000,11.3718,11.4455,11.324,11.3967,83272781,0
+GOOGL.US,D,20061227,000000,11.4585,11.6597,11.436,11.6587,169873584,0
+GOOGL.US,D,20061228,000000,11.6358,11.6722,11.5143,11.5222,125099861,0
+GOOGL.US,D,20061229,000000,11.5108,11.57,11.455,11.4705,102739094,0
+GOOGL.US,D,20070103,000000,11.6079,11.8734,11.4863,11.6478,309377473,0
+GOOGL.US,D,20070104,000000,11.6827,12.0553,11.6667,12.0378,316647733,0
+GOOGL.US,D,20070105,000000,12.0189,12.1435,11.9099,12.136,275880482,0
+GOOGL.US,D,20070108,000000,12.148,12.2028,12.0114,12.0458,190865407,0
+GOOGL.US,D,20070109,000000,12.0921,12.1619,11.9866,12.0936,216036324,0
+GOOGL.US,D,20070110,000000,12.0673,12.2945,12.0074,12.1923,239605456,0
+GOOGL.US,D,20070111,000000,12.3851,12.4987,12.3597,12.4479,289373218,0
+GOOGL.US,D,20070112,000000,12.5047,12.5794,12.4549,12.5794,179596704,0
+GOOGL.US,D,20070116,000000,12.6432,12.7787,12.537,12.5614,303853521,0
+GOOGL.US,D,20070117,000000,12.5395,12.6481,12.3148,12.387,268935396,0
+GOOGL.US,D,20070118,000000,12.3183,12.3672,12.142,12.152,238140164,0
+GOOGL.US,D,20070119,000000,12.1555,12.2247,12.1246,12.1998,199853873,0
+GOOGL.US,D,20070122,000000,12.268,12.2715,11.9193,11.9776,216955645,0
+GOOGL.US,D,20070123,000000,11.9766,12.0753,11.8889,11.9327,187296516,0
+GOOGL.US,D,20070124,000000,12.0673,12.4434,12.0383,12.432,243250623,0
+GOOGL.US,D,20070125,000000,12.4797,12.5669,12.0976,12.1579,255663458,0
+GOOGL.US,D,20070126,000000,12.2287,12.4025,12.132,12.3512,220657014,0
+GOOGL.US,D,20070129,000000,12.405,12.424,12.2182,12.2675,191720495,0
+GOOGL.US,D,20070130,000000,12.3054,12.405,12.2361,12.3133,167826189,0
+GOOGL.US,D,20070131,000000,12.3672,12.5794,12.3433,12.4922,490013933,0
+GOOGL.US,D,20070201,000000,12.6044,12.6044,11.9946,12.0005,628618574,0
+GOOGL.US,D,20070202,000000,12.0214,12.0813,11.9019,11.9941,252371567,0
+GOOGL.US,D,20070205,000000,11.8944,11.9069,11.6129,11.6368,289321029,0
+GOOGL.US,D,20070206,000000,11.6602,11.7897,11.6393,11.7444,213647697,0
+GOOGL.US,D,20070207,000000,11.8027,11.8162,11.6772,11.7075,165389387,0
+GOOGL.US,D,20070208,000000,11.6587,11.8012,11.587,11.7335,163659137,0
+GOOGL.US,D,20070209,000000,11.7484,11.7744,11.4958,11.5053,195048516,0
+GOOGL.US,D,20070212,000000,11.4754,11.5182,11.3344,11.4156,231014425,0
+GOOGL.US,D,20070213,000000,11.4375,11.5277,11.3902,11.436,163093093,0
+GOOGL.US,D,20070214,000000,11.4585,11.6857,11.439,11.6059,228778349,0
+GOOGL.US,D,20070215,000000,11.6079,11.6109,11.4764,11.4953,162282164,0
+GOOGL.US,D,20070216,000000,11.5282,11.7115,11.5098,11.706,247975689,0
+GOOGL.US,D,20070220,000000,11.6697,11.7764,11.576,11.7599,163293818,0
+GOOGL.US,D,20070221,000000,11.7036,11.9238,11.6512,11.8536,226441909,0
+GOOGL.US,D,20070222,000000,11.9238,12.0623,11.8172,11.8531,230588888,0
+GOOGL.US,D,20070223,000000,11.8511,11.8809,11.6527,11.723,155866992,0
+GOOGL.US,D,20070226,000000,11.7783,11.8381,11.5522,11.581,159371651,0
+GOOGL.US,D,20070227,000000,11.3339,11.4535,11.1386,11.1784,373862393,0
+GOOGL.US,D,20070228,000000,11.2193,11.301,11.036,11.1954,322456716,0
+GOOGL.US,D,20070301,000000,11.0271,11.2696,10.9602,11.1656,348667389,0
+GOOGL.US,D,20070302,000000,11.0878,11.177,10.9274,10.9274,264298648,0
+GOOGL.US,D,20070305,000000,10.886,11.0973,10.8855,10.9842,255125515,0
+GOOGL.US,D,20070306,000000,11.1466,11.4335,11.1441,11.3977,302440416,0
+GOOGL.US,D,20070307,000000,11.5252,11.5367,11.316,11.3498,262311470,0
+GOOGL.US,D,20070308,000000,11.439,11.5955,11.3115,11.327,215289627,0
+GOOGL.US,D,20070309,000000,11.4086,11.4186,11.2119,11.2831,199829786,0
+GOOGL.US,D,20070312,000000,11.2731,11.3399,11.2373,11.328,139118497,0
+GOOGL.US,D,20070313,000000,11.2123,11.2571,11.031,11.036,256016734,0
+GOOGL.US,D,20070314,000000,11.0409,11.176,10.9354,11.1596,321838482,0
+GOOGL.US,D,20070315,000000,11.1561,11.2049,11.0584,11.1147,158339924,0
+GOOGL.US,D,20070316,000000,11.1008,11.1271,10.9572,10.9812,227184592,0
+GOOGL.US,D,20070319,000000,11.0409,11.172,10.9762,11.1406,208661687,0
+GOOGL.US,D,20070320,000000,11.1047,11.1496,11.0499,11.0918,137356131,0
+GOOGL.US,D,20070321,000000,11.0923,11.3728,11.0898,11.3728,232772776,0
+GOOGL.US,D,20070322,000000,11.3488,11.5123,11.2721,11.5093,228051724,0
+GOOGL.US,D,20070323,000000,11.4943,11.5432,11.3858,11.5043,165048155,0
+GOOGL.US,D,20070326,000000,11.4725,11.583,11.3493,11.583,189095012,0
+GOOGL.US,D,20070327,000000,11.5472,11.589,11.467,11.5487,150190489,0
+GOOGL.US,D,20070328,000000,11.5053,11.594,11.4625,11.5053,184329800,0
+GOOGL.US,D,20070329,000000,11.572,11.6079,11.3339,11.4813,160118348,0
+GOOGL.US,D,20070330,000000,11.5108,11.5432,11.3623,11.4126,135698142,0
+GOOGL.US,D,20070402,000000,11.4027,11.4216,11.2621,11.4216,138440046,0
+GOOGL.US,D,20070403,000000,11.5591,11.8132,11.5581,11.7724,261014787,0
+GOOGL.US,D,20070404,000000,11.7609,11.7822,11.6971,11.733,151699941,0
+GOOGL.US,D,20070405,000000,11.7399,11.7594,11.6981,11.7454,109025801,0
+GOOGL.US,D,20070409,000000,11.7817,11.7822,11.598,11.6627,122928016,0
+GOOGL.US,D,20070410,000000,11.6348,11.7275,11.587,11.6204,119604010,0
+GOOGL.US,D,20070411,000000,11.6094,11.6926,11.5232,11.571,153032755,0
+GOOGL.US,D,20070412,000000,11.5581,11.6577,11.5143,11.6428,108708656,0
+GOOGL.US,D,20070413,000000,11.6687,11.6767,11.5422,11.6149,112197257,0
+GOOGL.US,D,20070416,000000,11.6692,11.8819,11.6617,11.8142,203852316,0
+GOOGL.US,D,20070417,000000,11.8022,11.8669,11.7474,11.7773,128869477,0
+GOOGL.US,D,20070418,000000,11.7389,11.9541,11.6956,11.857,227642245,0
+GOOGL.US,D,20070419,000000,11.8197,12.0055,11.6976,11.7484,441980436,0
+GOOGL.US,D,20070420,000000,12.2187,12.268,12.0069,12.0184,488223466,0
+GOOGL.US,D,20070423,000000,11.9591,12.0813,11.9133,11.9337,227806839,0
+GOOGL.US,D,20070424,000000,11.9218,11.9561,11.8461,11.8949,148323746,0
+GOOGL.US,D,20070425,000000,11.9566,11.9906,11.86,11.9069,159247202,0
+GOOGL.US,D,20070426,000000,11.9094,12.0673,11.8849,11.9861,165594127,0
+GOOGL.US,D,20070427,000000,11.9586,12.0164,11.9148,11.9317,117452238,0
+GOOGL.US,D,20070430,000000,11.9357,11.9906,11.7419,11.7419,146175988,0
+GOOGL.US,D,20070501,000000,11.7624,11.7773,11.562,11.6827,146858453,0
+GOOGL.US,D,20070502,000000,11.6737,11.7345,11.601,11.6025,122952103,0
+GOOGL.US,D,20070503,000000,11.6134,11.8092,11.59,11.7882,144289173,0
+GOOGL.US,D,20070504,000000,11.7105,11.8281,11.6049,11.7355,158572765,0
+GOOGL.US,D,20070507,000000,11.7609,11.7778,11.6199,11.6398,121241926,0
+GOOGL.US,D,20070508,000000,11.6109,11.6617,11.576,11.6279,116625251,0
+GOOGL.US,D,20070509,000000,11.6119,11.7504,11.5551,11.6887,156160051,0
+GOOGL.US,D,20070510,000000,11.6338,11.6946,11.4838,11.4953,147986528,0
+GOOGL.US,D,20070511,000000,11.5043,11.6328,11.4833,11.6264,118190906,0
+GOOGL.US,D,20070514,000000,11.595,11.6458,11.4585,11.5028,155469557,0
+GOOGL.US,D,20070515,000000,11.5073,11.5217,11.3937,11.4086,165357271,0
+GOOGL.US,D,20070516,000000,11.5083,11.7857,11.434,11.7724,263118385,0
+GOOGL.US,D,20070517,000000,11.7689,11.8376,11.7275,11.7315,187099805,0
+GOOGL.US,D,20070518,000000,11.7584,11.7749,11.7016,11.7155,148371920,0
+GOOGL.US,D,20070521,000000,11.6956,11.9367,11.6259,11.7225,247265123,0
+GOOGL.US,D,20070522,000000,11.7822,11.9317,11.7822,11.8536,154116670,0
+GOOGL.US,D,20070523,000000,11.9771,12.0413,11.8012,11.8062,203141749,0
+GOOGL.US,D,20070524,000000,11.8361,11.9367,11.7449,11.8152,167549188,0
+GOOGL.US,D,20070525,000000,11.9492,12.0803,11.8889,12.0443,214715554,0
+GOOGL.US,D,20070529,000000,12.0813,12.2506,12.0563,12.134,209476631,0
+GOOGL.US,D,20070530,000000,12.0688,12.426,12.0314,12.42,290882670,0
+GOOGL.US,D,20070531,000000,12.4688,12.6736,12.3817,12.403,358266059,0
+GOOGL.US,D,20070601,000000,12.4797,12.5799,12.403,12.4648,192655874,0
+GOOGL.US,D,20070604,000000,12.403,12.7169,12.395,12.6312,285069673,0
+GOOGL.US,D,20070605,000000,12.6979,12.9281,12.6192,12.9241,419398871,0
+GOOGL.US,D,20070606,000000,12.8723,12.9725,12.8349,12.9092,316611603,0
+GOOGL.US,D,20070607,000000,12.9471,13.115,12.7667,12.83,426761465,0
+GOOGL.US,D,20070608,000000,12.8584,12.9441,12.6905,12.8404,255249964,0
+GOOGL.US,D,20070611,000000,12.8041,12.9092,12.7039,12.7373,186581935,0
+GOOGL.US,D,20070612,000000,12.6721,12.7458,12.5335,12.5734,257710853,0
+GOOGL.US,D,20070613,000000,12.6312,12.6676,12.422,12.5854,282379958,0
+GOOGL.US,D,20070614,000000,12.5889,12.6014,12.4972,12.5256,185518092,0
+GOOGL.US,D,20070615,000000,12.6591,12.6791,12.4857,12.6014,247859269,0
+GOOGL.US,D,20070618,000000,12.6087,12.8534,12.5604,12.8335,194137225,0
+GOOGL.US,D,20070619,000000,12.8036,12.8843,12.7423,12.8111,174843536,0
+GOOGL.US,D,20070620,000000,12.8773,12.9221,12.6806,12.7029,174157056,0
+GOOGL.US,D,20070621,000000,12.7284,12.8354,12.6112,12.8066,177027424,0
+GOOGL.US,D,20070622,000000,12.8639,13.0776,12.8559,13.0771,289192565,0
+GOOGL.US,D,20070625,000000,13.1767,13.3267,13.0373,13.1378,318149157,0
+GOOGL.US,D,20070626,000000,13.2699,13.2819,13.1085,13.2087,228405000,0
+GOOGL.US,D,20070627,000000,13.0776,13.1523,12.9421,13.1095,245811874,0
+GOOGL.US,D,20070628,000000,13.0746,13.1897,13.0477,13.0776,167340434,0
+GOOGL.US,D,20070629,000000,13.103,13.1373,12.9396,13.0203,155786702,0
+GOOGL.US,D,20070702,000000,13.0895,13.248,13.0577,13.2116,140009716,0
+GOOGL.US,D,20070703,000000,13.2285,13.3117,13.1398,13.3102,75143418,0
+GOOGL.US,D,20070705,000000,13.3407,13.5609,13.2559,13.4921,198432740,0
+GOOGL.US,D,20070706,000000,13.4821,13.5479,13.4194,13.4363,110278326,0
+GOOGL.US,D,20070709,000000,13.5259,13.6689,13.4577,13.515,149732836,0
+GOOGL.US,D,20070710,000000,13.5459,13.6256,13.4921,13.5344,154799135,0
+GOOGL.US,D,20070711,000000,13.5409,13.6131,13.4512,13.5629,132851861,0
+GOOGL.US,D,20070712,000000,13.5972,13.6336,13.4567,13.5843,138163045,0
+GOOGL.US,D,20070713,000000,13.6486,13.7666,13.6316,13.7541,210243400,0
+GOOGL.US,D,20070716,000000,13.7078,13.9141,13.6829,13.7751,264936954,0
+GOOGL.US,D,20070717,000000,13.8259,13.8926,13.7596,13.8249,173771664,0
+GOOGL.US,D,20070718,000000,13.797,13.8125,13.5459,13.6879,244081624,0
+GOOGL.US,D,20070719,000000,13.7865,13.788,13.5071,13.6654,446701489,0
+GOOGL.US,D,20070720,000000,12.7513,13.0323,12.6915,12.9561,713469055,0
+GOOGL.US,D,20070723,000000,12.9281,12.9531,12.7578,12.7667,255189747,0
+GOOGL.US,D,20070724,000000,12.6865,12.9206,12.6322,12.8036,223691977,0
+GOOGL.US,D,20070725,000000,12.8778,12.8788,12.5934,12.6979,222604047,0
+GOOGL.US,D,20070726,000000,12.6726,12.7687,12.427,12.6541,276334120,0
+GOOGL.US,D,20070727,000000,12.6671,12.8689,12.5919,12.7508,221162841,0
+GOOGL.US,D,20070730,000000,12.7767,12.9366,12.7164,12.8564,159106694,0
+GOOGL.US,D,20070731,000000,12.959,12.964,12.7039,12.7039,171439239,0
+GOOGL.US,D,20070801,000000,12.7164,12.8664,12.6576,12.7772,177501135,0
+GOOGL.US,D,20070802,000000,12.7966,12.8285,12.6791,12.7289,126653473,0
+GOOGL.US,D,20070803,000000,12.7049,12.7836,12.5296,12.5296,127508561,0
+GOOGL.US,D,20070806,000000,12.5296,12.7079,12.5172,12.7039,146589482,0
+GOOGL.US,D,20070807,000000,12.6979,12.9501,12.6801,12.8539,171190340,0
+GOOGL.US,D,20070808,000000,12.9366,13.097,12.8803,13.097,163341992,0
+GOOGL.US,D,20070809,000000,12.973,13.123,12.8196,12.8215,194562762,0
+GOOGL.US,D,20070810,000000,12.7084,12.9211,12.5954,12.8474,235859927,0
+GOOGL.US,D,20070813,000000,12.9416,12.9471,12.7797,12.8409,127633011,0
+GOOGL.US,D,20070814,000000,12.8464,12.8883,12.6541,12.6691,145874901,0
+GOOGL.US,D,20070815,000000,12.6791,12.7458,12.3732,12.394,217164399,0
+GOOGL.US,D,20070816,000000,12.2561,12.3662,11.9681,12.2436,347077646,0
+GOOGL.US,D,20070817,000000,12.391,12.4797,12.2466,12.4559,219970535,0
+GOOGL.US,D,20070820,000000,12.5162,12.5187,12.3552,12.403,108283119,0
+GOOGL.US,D,20070821,000000,12.4285,12.6581,12.399,12.6192,144947551,0
+GOOGL.US,D,20070822,000000,12.7029,12.8594,12.685,12.7727,130579654,0
+GOOGL.US,D,20070823,000000,12.8534,12.8564,12.6292,12.7588,123514133,0
+GOOGL.US,D,20070824,000000,12.7687,12.8419,12.6666,12.8285,99266551,0
+GOOGL.US,D,20070827,000000,12.8141,12.8898,12.7388,12.7851,93341148,0
+GOOGL.US,D,20070828,000000,12.7418,12.828,12.5994,12.6142,131430728,0
+GOOGL.US,D,20070829,000000,12.6501,12.7861,12.6352,12.7757,102341658,0
+GOOGL.US,D,20070830,000000,12.7627,12.8384,12.7184,12.7388,106452507,0
+GOOGL.US,D,20070831,000000,12.7812,12.8659,12.7408,12.8344,119535764,0
+GOOGL.US,D,20070904,000000,12.829,13.1523,12.8191,13.0815,148283601,0
+GOOGL.US,D,20070905,000000,13.0378,13.1892,13.0088,13.1473,132996383,0
+GOOGL.US,D,20070906,000000,13.1862,13.1982,12.9092,13.0408,145561770,0
+GOOGL.US,D,20070907,000000,12.8998,12.984,12.8733,12.9371,147075236,0
+GOOGL.US,D,20070910,000000,12.9849,13.0048,12.7259,12.8156,129499754,0
+GOOGL.US,D,20070911,000000,12.8783,12.9938,12.8464,12.9864,108536032,0
+GOOGL.US,D,20070912,000000,12.966,13.1518,12.9281,13.0188,119872982,0
+GOOGL.US,D,20070913,000000,13.0542,13.1324,13.0333,13.0721,75918217,0
+GOOGL.US,D,20070914,000000,13.0328,13.2092,13.0083,13.1712,110996921,0
+GOOGL.US,D,20070917,000000,13.1155,13.1842,13.0547,13.085,88218646,0
+GOOGL.US,D,20070918,000000,13.1155,13.3825,13.0597,13.3337,169239293,0
+GOOGL.US,D,20070919,000000,13.4333,13.6869,13.4229,13.6216,221877422,0
+GOOGL.US,D,20070920,000000,13.6256,13.8697,13.6017,13.7711,221801147,0
+GOOGL.US,D,20070921,000000,13.8583,13.9693,13.7711,13.9519,321629728,0
+GOOGL.US,D,20070924,000000,13.9743,14.2349,13.9495,14.1492,212648086,0
+GOOGL.US,D,20070925,000000,14.049,14.1876,14.0207,14.1737,109619948,0
+GOOGL.US,D,20070926,000000,14.2085,14.2434,14.044,14.1527,134329198,0
+GOOGL.US,D,20070927,000000,14.2414,14.2419,14.0934,14.1362,82550171,0
+GOOGL.US,D,20070928,000000,14.1237,14.1871,14.052,14.1307,105962738,0
+GOOGL.US,D,20071001,000000,14.1975,14.5563,14.1886,14.5109,189135157,0
+GOOGL.US,D,20071002,000000,14.5318,14.8662,14.4476,14.5573,283724816,0
+GOOGL.US,D,20071003,000000,14.6031,14.6718,14.4566,14.5478,155742543,0
+GOOGL.US,D,20071004,000000,14.5741,14.5741,14.3744,14.4237,119901083,0
+GOOGL.US,D,20071005,000000,14.625,14.8462,14.622,14.7973,203482982,0
+GOOGL.US,D,20071008,000000,14.8212,15.2014,14.7953,15.1854,201849080,0
+GOOGL.US,D,20071009,000000,15.3224,15.5382,15.1551,15.3239,351983366,0
+GOOGL.US,D,20071010,000000,15.4779,15.5855,15.3643,15.5785,216204933,0
+GOOGL.US,D,20071011,000000,15.7837,15.9771,15.1699,15.4938,473670902,0
+GOOGL.US,D,20071012,000000,15.5432,15.9024,15.4002,15.8774,273937464,0
+GOOGL.US,D,20071015,000000,15.9044,15.9387,15.3329,15.447,278758879,0
+GOOGL.US,D,20071016,000000,15.4061,15.5915,15.2447,15.3443,241885692,0
+GOOGL.US,D,20071017,000000,15.7045,15.7927,15.4839,15.7797,242094446,0
+GOOGL.US,D,20071018,000000,15.8277,15.9761,15.6558,15.9327,493349983,0
+GOOGL.US,D,20071019,000000,16.3048,16.4025,16.0229,16.0598,633849468,0
+GOOGL.US,D,20071022,000000,15.9089,16.3158,15.8495,16.2102,267542364,0
+GOOGL.US,D,20071023,000000,16.4712,16.8789,16.4405,16.8329,272733113,0
+GOOGL.US,D,20071024,000000,16.7572,16.8759,16.4295,16.8344,297241638,0
+GOOGL.US,D,20071025,000000,16.9056,16.9126,16.5291,16.6526,232660370,0
+GOOGL.US,D,20071026,000000,16.7902,16.8524,16.6412,16.8041,134642329,0
+GOOGL.US,D,20071029,000000,16.8829,16.9386,16.7413,16.9196,123096625,0
+GOOGL.US,D,20071030,000000,16.8769,17.4347,16.8769,17.3063,277024614,0
+GOOGL.US,D,20071031,000000,17.4537,17.6111,17.3382,17.6111,276069163,0
+GOOGL.US,D,20071101,000000,17.5065,17.7785,17.4812,17.5164,262034470,0
+GOOGL.US,D,20071102,000000,17.6988,17.775,17.3705,17.7168,234507041,0
+GOOGL.US,D,20071105,000000,17.6111,18.1901,17.5882,18.0755,356636172,0
+GOOGL.US,D,20071106,000000,18.3724,18.478,18.0595,18.478,338675297,0
+GOOGL.US,D,20071107,000000,18.4611,18.6136,18.0133,18.2573,331312703,0
+GOOGL.US,D,20071108,000000,18.2986,18.3056,16.8684,17.2833,662882335,0
+GOOGL.US,D,20071109,000000,16.8334,16.9854,16.4703,16.539,457175320,0
+GOOGL.US,D,20071112,000000,16.384,16.6875,15.5985,15.745,410574999,0
+GOOGL.US,D,20071113,000000,16.0668,16.4633,15.745,16.4543,338265818,0
+GOOGL.US,D,20071114,000000,16.7712,16.8259,15.8495,15.9841,324961764,0
+GOOGL.US,D,20071115,000000,15.9069,16.129,15.5437,15.6842,279718344,0
+GOOGL.US,D,20071116,000000,15.7912,15.8297,15.3448,15.7837,363023242,0
+GOOGL.US,D,20071119,000000,15.6832,15.8615,15.4066,15.5895,221897495,0
+GOOGL.US,D,20071120,000000,15.8545,16.418,15.7649,16.1549,395050926,0
+GOOGL.US,D,20071121,000000,16.0358,16.6885,15.9941,16.4533,281556985,0
+GOOGL.US,D,20071123,000000,16.6895,16.8958,16.6427,16.8564,109945122,0
+GOOGL.US,D,20071126,000000,16.9436,17.2724,16.5649,16.5899,272588591,0
+GOOGL.US,D,20071127,000000,16.8091,16.8499,16.1978,16.7782,357471188,0
+GOOGL.US,D,20071128,000000,16.9914,17.2948,16.7428,17.244,317807924,0
+GOOGL.US,D,20071129,000000,17.2066,17.5065,17.1319,17.362,249220185,0
+GOOGL.US,D,20071130,000000,17.7108,17.7123,16.9914,17.2624,316964879,0
+GOOGL.US,D,20071203,000000,17.2126,17.3123,16.9671,16.9764,173631157,0
+GOOGL.US,D,20071204,000000,16.8968,17.2375,16.8669,17.0423,169885628,0
+GOOGL.US,D,20071205,000000,17.2554,17.4099,17.1254,17.4,168994409,0
+GOOGL.US,D,20071206,000000,17.382,17.8493,17.362,17.8169,197071824,0
+GOOGL.US,D,20071207,000000,17.8104,17.8851,17.6983,17.8074,154642570,0
+GOOGL.US,D,20071210,000000,17.8354,18.0545,17.7855,17.8956,154807164,0
+GOOGL.US,D,20071211,000000,17.9335,17.9598,17.4065,17.4169,246454194,0
+GOOGL.US,D,20071212,000000,17.7855,17.7935,17.1503,17.4209,247257094,0
+GOOGL.US,D,20071213,000000,17.3451,17.3775,16.9686,17.2883,202362936,0
+GOOGL.US,D,20071214,000000,17.1259,17.4292,17.1195,17.1867,147472672,0
+GOOGL.US,D,20071217,000000,17.1379,17.3227,16.5321,16.6706,220235492,0
+GOOGL.US,D,20071218,000000,16.7932,16.8569,16.2536,16.7732,287707200,0
+GOOGL.US,D,20071219,000000,16.7942,16.9261,16.6646,16.8729,177485077,0
+GOOGL.US,D,20071220,000000,17.084,17.2126,16.9536,17.1797,177529236,0
+GOOGL.US,D,20071221,000000,17.384,17.4184,17.2684,17.354,216060411,0
+GOOGL.US,D,20071224,000000,17.3123,17.4547,17.2639,17.4547,65372124,0
+GOOGL.US,D,20071226,000000,17.4119,17.7661,17.392,17.7068,101566860,0
+GOOGL.US,D,20071227,000000,17.6131,17.8354,17.4552,17.4552,118126674,0
+GOOGL.US,D,20071228,000000,17.5594,17.6351,17.3506,17.4996,102879601,0
+GOOGL.US,D,20071231,000000,17.401,17.4986,17.2021,17.2246,95392558,0
+GOOGL.US,D,20080102,000000,17.2594,17.371,16.8819,17.0681,172900517,0
+GOOGL.US,D,20080103,000000,17.0696,17.109,16.8519,17.0711,130571625,0
+GOOGL.US,D,20080104,000000,16.9306,16.9626,16.3158,16.3657,215169192,0
+GOOGL.US,D,20080107,000000,16.2895,16.4972,15.8764,16.1724,257064518,0
+GOOGL.US,D,20080108,000000,16.2661,16.4395,15.718,15.735,214338191,0
+GOOGL.US,D,20080109,000000,15.6941,16.2745,15.5068,16.2711,270565283,0
+GOOGL.US,D,20080110,000000,16.0668,16.3707,15.9452,16.1096,254286484,0
+GOOGL.US,D,20080111,000000,16.0095,16.1784,15.696,15.8984,199801685,0
+GOOGL.US,D,20080114,000000,16.2197,16.3756,16.0727,16.2865,178544905,0
+GOOGL.US,D,20080115,000000,16.0892,16.1674,15.8272,15.8834,223535411,0
+GOOGL.US,D,20080116,000000,15.6672,15.9422,14.9936,15.3433,423931242,0
+GOOGL.US,D,20080117,000000,15.463,15.587,14.896,14.9657,329863469,0
+GOOGL.US,D,20080118,000000,15.1541,15.1949,14.9074,14.9518,342822276,0
+GOOGL.US,D,20080122,000000,14.0003,14.8835,13.9793,14.5563,381437755,0
+GOOGL.US,D,20080123,000000,13.9673,14.1487,12.9281,13.6659,681088095,0
+GOOGL.US,D,20080124,000000,13.9195,14.4402,13.8035,14.3101,377399168,0
+GOOGL.US,D,20080125,000000,14.7415,14.8212,14.1034,14.1089,279650098,0
+GOOGL.US,D,20080128,000000,14.2224,14.2544,13.6654,13.8493,233511445,0
+GOOGL.US,D,20080129,000000,13.9614,13.9828,13.4677,13.7133,252231060,0
+GOOGL.US,D,20080130,000000,13.6804,13.9599,13.5389,13.6575,318735274,0
+GOOGL.US,D,20080131,000000,13.4264,14.2732,13.3087,14.0565,597008398,0
+GOOGL.US,D,20080201,000000,13.1687,13.368,12.7039,12.8509,706572143,0
+GOOGL.US,D,20080204,000000,12.6811,12.7732,12.2695,12.3413,528191832,0
+GOOGL.US,D,20080205,000000,12.1918,12.6791,12.1689,12.6242,449756523,0
+GOOGL.US,D,20080206,000000,12.7324,12.7329,12.403,12.4977,306563308,0
+GOOGL.US,D,20080207,000000,12.3767,12.8086,12.3243,12.5784,318305722,0
+GOOGL.US,D,20080208,000000,12.689,12.8963,12.6716,12.8708,274146218,0
+GOOGL.US,D,20080211,000000,12.966,13.0457,12.7886,12.982,233884793,0
+GOOGL.US,D,20080212,000000,13.0378,13.2171,12.7797,12.9053,267458060,0
+GOOGL.US,D,20080213,000000,13.0153,13.3267,12.9206,13.3172,265948608,0
+GOOGL.US,D,20080214,000000,13.4104,13.4772,13.227,13.2579,260007147,0
+GOOGL.US,D,20080215,000000,13.1598,13.2684,13.0611,13.1932,210363835,0
+GOOGL.US,D,20080219,000000,13.3252,13.3282,12.6167,12.6781,254936833,0
+GOOGL.US,D,20080220,000000,12.5425,12.7289,12.4255,12.6791,267454045,0
+GOOGL.US,D,20080221,000000,12.7747,12.7836,12.4424,12.5261,227935303,0
+GOOGL.US,D,20080222,000000,12.5062,12.6791,12.394,12.6491,221435827,0
+GOOGL.US,D,20080225,000000,12.6034,12.6167,12.0996,12.1171,336126089,0
+GOOGL.US,D,20080226,000000,11.4883,11.6199,11.1306,11.563,934868752,0
+GOOGL.US,D,20080227,000000,11.4615,11.8441,11.4495,11.7788,406343716,0
+GOOGL.US,D,20080228,000000,11.72,11.9337,11.6418,11.8421,264431127,0
+GOOGL.US,D,20080229,000000,11.7544,11.9502,11.574,11.7369,378382721,0
+GOOGL.US,D,20080303,000000,11.7454,11.7754,11.2123,11.3843,303275433,0
+GOOGL.US,D,20080304,000000,11.2333,11.2931,10.8552,11.0749,546843201,0
+GOOGL.US,D,20080305,000000,11.0908,11.313,11.0599,11.1521,298542337,0
+GOOGL.US,D,20080306,000000,11.1516,11.2916,10.7405,10.7784,299887194,0
+GOOGL.US,D,20080307,000000,10.6833,10.9602,10.6175,10.7949,324042443,0
+GOOGL.US,D,20080310,000000,10.6823,10.736,10.2887,10.3031,320662234,0
+GOOGL.US,D,20080311,000000,10.5931,10.9642,10.5776,10.9562,354355936,0
+GOOGL.US,D,20080312,000000,10.9602,11.1566,10.9124,10.9647,267040552,0
+GOOGL.US,D,20080313,000000,10.7779,11.1341,10.6808,11.035,310184388,0
+GOOGL.US,D,20080314,000000,11.0345,11.1929,10.7266,10.9084,263929314,0
+GOOGL.US,D,20080317,000000,10.6613,10.8038,10.2658,10.4591,316671820,0
+GOOGL.US,D,20080318,000000,10.6858,10.9812,10.5996,10.9394,290537423,0
+GOOGL.US,D,20080319,000000,10.9882,11.1471,10.753,10.761,248055980,0
+GOOGL.US,D,20080320,000000,10.6445,10.8532,10.3998,10.7999,397973483,0
+GOOGL.US,D,20080324,000000,10.9214,11.6025,10.9035,11.4725,271520734,0
+GOOGL.US,D,20080325,000000,11.3952,11.3957,11.1097,11.2288,234109605,0
+GOOGL.US,D,20080326,000000,11.2741,11.5302,11.1914,11.4136,209785747,0
+GOOGL.US,D,20080327,000000,11.1097,11.1745,10.9722,11.0619,234133692,0
+GOOGL.US,D,20080328,000000,11.1461,11.2981,10.8188,10.9124,175682566,0
+GOOGL.US,D,20080331,000000,10.8517,11.0271,10.761,10.9722,178500745,0
+GOOGL.US,D,20080401,000000,11.1531,11.6204,11.1316,11.601,244607524,0
+GOOGL.US,D,20080402,000000,11.7051,11.8506,11.4685,11.6005,240829879,0
+GOOGL.US,D,20080403,000000,11.5013,11.5402,11.1626,11.3369,272118895,0
+GOOGL.US,D,20080404,000000,11.3838,11.9029,11.3638,11.7345,236743117,0
+GOOGL.US,D,20080407,000000,11.8829,12.0921,11.7952,11.8774,238601831,0
+GOOGL.US,D,20080408,000000,11.7832,11.8107,11.5083,11.6527,182539333,0
+GOOGL.US,D,20080409,000000,11.6857,11.7574,11.3972,11.563,242800998,0
+GOOGL.US,D,20080410,000000,11.582,11.8037,11.5043,11.6847,203631518,0
+GOOGL.US,D,20080411,000000,11.5601,11.6393,11.3339,11.3947,167392623,0
+GOOGL.US,D,20080414,000000,11.3877,11.3947,11.2133,11.2508,154261192,0
+GOOGL.US,D,20080415,000000,11.4116,11.4515,11.0529,11.1306,183767770,0
+GOOGL.US,D,20080416,000000,11.0699,11.4156,10.9852,11.3349,306334482,0
+GOOGL.US,D,20080417,000000,11.3498,11.4425,11.1227,11.1979,536056239,0
+GOOGL.US,D,20080418,000000,13.3317,13.6431,13.0716,13.4363,732068235,0
+GOOGL.US,D,20080421,000000,13.4363,13.5159,13.2092,13.3964,298666786,0
+GOOGL.US,D,20080422,000000,13.391,13.9703,13.3905,13.8249,318691114,0
+GOOGL.US,D,20080423,000000,13.8981,13.932,13.4752,13.6126,197573637,0
+GOOGL.US,D,20080424,000000,13.7323,13.812,13.4517,13.5269,166003606,0
+GOOGL.US,D,20080425,000000,13.6759,13.7751,13.5189,13.5524,167179854,0
+GOOGL.US,D,20080428,000000,13.5977,13.8697,13.4264,13.7531,160925263,0
+GOOGL.US,D,20080429,000000,13.7213,14.0342,13.7003,13.9116,174470187,0
+GOOGL.US,D,20080430,000000,14.0043,14.5686,13.9116,14.3051,317265966,0
+GOOGL.US,D,20080501,000000,14.4053,14.8192,14.3719,14.7735,265069432,0
+GOOGL.US,D,20080502,000000,14.9079,15.0071,14.4302,14.4795,280966854,0
+GOOGL.US,D,20080505,000000,14.9174,14.9209,14.625,14.8188,252150770,0
+GOOGL.US,D,20080506,000000,14.7216,14.7465,14.5224,14.6061,185843267,0
+GOOGL.US,D,20080507,000000,14.7037,14.9329,14.3584,14.4227,265478911,0
+GOOGL.US,D,20080508,000000,14.6021,14.6793,14.4207,14.5224,205658841,0
+GOOGL.US,D,20080509,000000,14.4227,14.5721,14.2309,14.2782,180046328,0
+GOOGL.US,D,20080512,000000,14.3171,14.616,14.1717,14.5706,195261285,0
+GOOGL.US,D,20080513,000000,14.6031,14.6458,14.4113,14.5224,207288728,0
+GOOGL.US,D,20080514,000000,14.6091,14.7266,14.3291,14.3554,175666508,0
+GOOGL.US,D,20080515,000000,14.4227,14.5214,14.3381,14.4725,174337709,0
+GOOGL.US,D,20080516,000000,14.483,14.5642,14.4058,14.4496,171583761,0
+GOOGL.US,D,20080519,000000,14.4113,14.6688,14.2862,14.3858,224992675,0
+GOOGL.US,D,20080520,000000,14.3141,14.5094,14.2712,14.4128,133024485,0
+GOOGL.US,D,20080521,000000,14.4108,14.4825,13.6476,13.7003,259661900,0
+GOOGL.US,D,20080522,000000,13.7491,13.805,13.4572,13.6869,203788084,0
+GOOGL.US,D,20080523,000000,13.6246,13.7751,13.3964,13.5664,177902585,0
+GOOGL.US,D,20080527,000000,13.5748,14.0142,13.5469,13.9718,155180513,0
+GOOGL.US,D,20080528,000000,14.1472,14.2354,13.9768,14.1547,162603324,0
+GOOGL.US,D,20080529,000000,14.3181,14.5941,14.2782,14.5224,194502544,0
+GOOGL.US,D,20080530,000000,14.5343,14.6948,14.48,14.5921,129475667,0
+GOOGL.US,D,20080602,000000,14.5099,14.5443,14.2304,14.3231,147500773,0
+GOOGL.US,D,20080603,000000,14.3604,14.4601,13.9643,14.1312,172836285,0
+GOOGL.US,D,20080604,000000,14.0825,14.3978,14.0625,14.2539,135015677,0
+GOOGL.US,D,20080605,000000,14.3749,14.6478,14.353,14.6046,157235937,0
+GOOGL.US,D,20080606,000000,14.4416,14.4656,14.1237,14.1237,190066521,0
+GOOGL.US,D,20080609,000000,14.1502,14.1985,13.5858,13.8966,212298824,0
+GOOGL.US,D,20080610,000000,13.6893,13.92,13.6201,13.804,146826337,0
+GOOGL.US,D,20080611,000000,13.8558,13.8832,13.5624,13.5808,153068885,0
+GOOGL.US,D,20080612,000000,13.6694,13.8996,13.6226,13.7741,220460304,0
+GOOGL.US,D,20080613,000000,13.9863,14.3405,13.9828,14.2364,248272763,0
+GOOGL.US,D,20080616,000000,14.1114,14.4252,14.1114,14.2682,142225720,0
+GOOGL.US,D,20080617,000000,14.3569,14.3998,14.1582,14.1851,139018134,0
+GOOGL.US,D,20080618,000000,14.062,14.1737,13.9285,14.0087,135738287,0
+GOOGL.US,D,20080619,000000,13.8338,14.0435,13.7203,13.9544,228148072,0
+GOOGL.US,D,20080620,000000,13.8742,13.8742,13.5639,13.6111,240191573,0
+GOOGL.US,D,20080623,000000,13.5848,13.779,13.5016,13.5808,145963220,0
+GOOGL.US,D,20080624,000000,13.5793,13.7303,13.3292,13.5086,187581545,0
+GOOGL.US,D,20080625,000000,13.5748,13.8946,13.5424,13.7253,165485735,0
+GOOGL.US,D,20080626,000000,13.5534,13.5738,13.1588,13.1727,227200650,0
+GOOGL.US,D,20080627,000000,13.1443,13.2022,12.8305,13.1543,218689909,0
+GOOGL.US,D,20080630,000000,13.2639,13.4014,13.0293,13.113,151157983,0
+GOOGL.US,D,20080701,000000,12.9426,13.3695,12.8783,13.3197,199115205,0
+GOOGL.US,D,20080702,000000,13.3645,13.4607,13.104,13.1285,169532352,0
+GOOGL.US,D,20080703,000000,13.224,13.4323,13.1398,13.3765,96368082,0
+GOOGL.US,D,20080707,000000,13.5086,13.6754,13.3416,13.5489,170825021,0
+GOOGL.US,D,20080708,000000,13.6007,13.8299,13.4512,13.8129,198011217,0
+GOOGL.US,D,20080709,000000,13.7193,13.8418,13.4692,13.4896,166762346,0
+GOOGL.US,D,20080710,000000,13.5758,13.6879,13.22,13.4657,173896114,0
+GOOGL.US,D,20080711,000000,13.364,13.4387,12.9386,13.2968,199978323,0
+GOOGL.US,D,20080714,000000,13.4264,13.4527,12.8399,12.9934,177633613,0
+GOOGL.US,D,20080715,000000,12.8604,13.1398,12.4822,12.8554,243720319,0
+GOOGL.US,D,20080716,000000,12.8046,13.364,12.7189,13.3416,190375638,0
+GOOGL.US,D,20080717,000000,13.3058,13.3775,13.0651,13.2878,352770208,0
+GOOGL.US,D,20080718,000000,12.414,12.4295,11.9118,11.9896,453333443,0
+GOOGL.US,D,20080721,000000,11.9786,12.0583,11.6005,11.6777,236915741,0
+GOOGL.US,D,20080722,000000,11.6259,11.9626,11.598,11.8849,188340286,0
+GOOGL.US,D,20080723,000000,11.9966,12.386,11.9094,12.1863,196473664,0
+GOOGL.US,D,20080724,000000,12.3727,12.3772,11.8476,11.8476,142149444,0
+GOOGL.US,D,20080725,000000,12.1181,12.2835,11.9941,12.2551,127801620,0
+GOOGL.US,D,20080728,000000,12.2576,12.2576,11.8351,11.8849,126858212,0
+GOOGL.US,D,20080729,000000,11.9392,12.1375,11.9069,12.0344,112518417,0
+GOOGL.US,D,20080730,000000,12.0936,12.1066,11.7773,12.0239,140134165,0
+GOOGL.US,D,20080731,000000,11.8212,11.9786,11.7434,11.8012,115019451,0
+GOOGL.US,D,20080801,000000,11.7704,11.7877,11.5207,11.6542,120752157,0
+GOOGL.US,D,20080804,000000,11.6607,11.7822,11.5058,11.5332,99840625,0
+GOOGL.US,D,20080805,000000,11.6478,11.9586,11.6159,11.9526,143899767,0
+GOOGL.US,D,20080806,000000,11.9158,12.1998,11.7704,12.1146,135521504,0
+GOOGL.US,D,20080807,000000,12.0064,12.0563,11.8669,11.9347,111354212,0
+GOOGL.US,D,20080808,000000,11.9606,12.3492,11.8491,12.3303,150114213,0
+GOOGL.US,D,20080811,000000,12.2675,12.6761,12.2501,12.4757,170186715,0
+GOOGL.US,D,20080812,000000,12.5047,12.6074,12.405,12.5197,110627587,0
+GOOGL.US,D,20080813,000000,12.4947,12.543,12.3024,12.4559,145545712,0
+GOOGL.US,D,20080814,000000,12.3975,12.6442,12.3622,12.5914,117167208,0
+GOOGL.US,D,20080815,000000,12.6292,12.7204,12.5919,12.7079,142342140,0
+GOOGL.US,D,20080818,000000,12.6999,12.7039,12.3433,12.4125,133839428,0
+GOOGL.US,D,20080819,000000,12.2167,12.412,12.1221,12.2182,122301754,0
+GOOGL.US,D,20080820,000000,12.3233,12.3722,12.0204,12.0813,159861420,0
+GOOGL.US,D,20080821,000000,12.0294,12.2033,11.9387,12.1191,141073558,0
+GOOGL.US,D,20080822,000000,12.2431,12.3273,12.1928,12.2207,92221103,0
+GOOGL.US,D,20080825,000000,12.1091,12.3802,11.9941,12.0314,80864081,0
+GOOGL.US,D,20080826,000000,12.0428,12.0428,11.7225,11.8112,132807702,0
+GOOGL.US,D,20080827,000000,11.8002,11.8281,11.579,11.6722,176120147,0
+GOOGL.US,D,20080828,000000,11.7694,11.8679,11.7155,11.8017,121627318,0
+GOOGL.US,D,20080829,000000,11.7016,11.7325,11.5162,11.5402,154486004,0
+GOOGL.US,D,20080902,000000,11.8759,12.0109,11.4938,11.589,245346192,0
+GOOGL.US,D,20080903,000000,11.6757,11.8142,11.448,11.568,173209634,0
+GOOGL.US,D,20080904,000000,11.4585,11.5392,11.1944,11.2158,194643052,0
+GOOGL.US,D,20080905,000000,11.0968,11.2706,10.9622,11.0659,182029491,0
+GOOGL.US,D,20080908,000000,11.2596,11.2826,10.4013,10.4611,362023631,0
+GOOGL.US,D,20080909,000000,10.5408,10.7705,10.3376,10.4286,290232321,0
+GOOGL.US,D,20080910,000000,10.5737,10.5737,10.205,10.3166,249974911,0
+GOOGL.US,D,20080911,000000,10.1721,10.8377,10.1229,10.8048,259794379,0
+GOOGL.US,D,20080912,000000,10.7162,11.0101,10.6863,10.902,241994084,0
+GOOGL.US,D,20080915,000000,10.5617,11.0091,10.5548,10.8073,263648299,0
+GOOGL.US,D,20080916,000000,10.6105,11.1914,10.5986,11.033,280641679,0
+GOOGL.US,D,20080917,000000,10.9224,10.9389,10.2987,10.3246,366399437,0
+GOOGL.US,D,20080918,000000,10.5278,10.9399,10.2254,10.9374,344821497,0
+GOOGL.US,D,20080919,000000,11.4833,11.5103,11.0419,11.1884,401690910,0
+GOOGL.US,D,20080922,000000,11.312,11.312,10.6863,10.7147,176931076,0
+GOOGL.US,D,20080923,000000,10.7919,10.9802,10.6045,10.6932,208922630,0
+GOOGL.US,D,20080924,000000,10.7197,11.0848,10.7142,10.8387,170295107,0
+GOOGL.US,D,20080925,000000,10.9314,11.2094,10.8602,10.9504,201539963,0
+GOOGL.US,D,20080926,000000,10.6613,10.8895,10.488,10.737,212467433,0
+GOOGL.US,D,20080929,000000,10.4501,10.5498,9.48362,9.49059,432076664,0
+GOOGL.US,D,20080930,000000,9.86375,10.5886,9.77258,9.97682,123899525,0
+GOOGL.US,D,20081001,000000,10.2419,10.3868,10.0411,10.2558,250296071,0
+GOOGL.US,D,20081002,000000,10.208,10.2125,9.61515,9.72674,240263834,0
+GOOGL.US,D,20081003,000000,9.89812,10.2752,9.5424,9.63806,320875002,0
+GOOGL.US,D,20081006,000000,9.31572,9.36605,8.89674,9.24648,450451032,0
+GOOGL.US,D,20081007,000000,9.29929,9.34064,8.60281,8.61875,443778932,0
+GOOGL.US,D,20081008,000000,8.22418,8.94258,8.12355,8.42247,474770875,0
+GOOGL.US,D,20081009,000000,8.58189,8.68253,8.01295,8.19479,324170907,0
+GOOGL.US,D,20081010,000000,7.80072,8.51613,7.72948,8.27001,425448723,0
+GOOGL.US,D,20081013,000000,8.86287,9.51451,8.61278,9.49109,357511333,0
+GOOGL.US,D,20081014,000000,9.80247,9.82688,8.89277,9.03525,312520827,0
+GOOGL.US,D,20081015,000000,8.83398,8.94258,8.44041,8.44838,269830630,0
+GOOGL.US,D,20081016,000000,8.28895,8.8803,7.70806,8.79362,651942822,0
+GOOGL.US,D,20081017,000000,9.43978,9.61515,9.05617,9.27985,572034191,0
+GOOGL.US,D,20081020,000000,9.45971,9.49009,8.95752,9.44875,271115270,0
+GOOGL.US,D,20081021,000000,9.27638,9.55984,9.01732,9.03624,232118413,0
+GOOGL.US,D,20081022,000000,8.89277,9.20863,8.56894,8.85989,263351226,0
+GOOGL.US,D,20081023,000000,8.80906,8.91767,8.41947,8.77618,260095466,0
+GOOGL.US,D,20081024,000000,8.13252,8.73035,8.08917,8.45136,295427084,0
+GOOGL.US,D,20081027,000000,8.33976,8.54403,8.1106,8.20725,248927126,0
+GOOGL.US,D,20081028,000000,8.44538,9.19966,8.18333,9.1857,325391315,0
+GOOGL.US,D,20081029,000000,9.11197,9.2415,8.77718,8.91767,391678746,0
+GOOGL.US,D,20081030,000000,9.17823,9.26641,8.92664,8.95952,320714422,0
+GOOGL.US,D,20081031,000000,8.87183,9.26541,8.82502,8.95155,298008408,0
+GOOGL.US,D,20081103,000000,8.90721,9.04223,8.50516,8.63071,239043426,0
+GOOGL.US,D,20081104,000000,8.80408,9.27538,8.60631,9.14036,295061765,0
+GOOGL.US,D,20081105,000000,9.0213,9.18869,8.50218,8.52509,278867270,0
+GOOGL.US,D,20081106,000000,8.4683,8.5794,8.11558,8.25059,344235380,0
+GOOGL.US,D,20081107,000000,8.29792,8.49819,8.10362,8.2486,187930807,0
+GOOGL.US,D,20081110,000000,8.17039,8.20626,7.70905,7.94071,324375647,0
+GOOGL.US,D,20081111,000000,7.68913,7.87893,7.48587,7.75837,407335298,0
+GOOGL.US,D,20081112,000000,7.52372,7.78378,7.16801,7.24872,403501450,0
+GOOGL.US,D,20081113,000000,7.26766,7.79673,6.97472,7.77382,531307085,0
+GOOGL.US,D,20081114,000000,7.55362,8.09566,7.53668,7.7225,382064018,0
+GOOGL.US,D,20081117,000000,7.54764,7.726,7.42209,7.4759,302845881,0
+GOOGL.US,D,20081118,000000,7.51177,7.56558,7.10823,7.40865,335054218,0
+GOOGL.US,D,20081119,000000,7.35832,7.4779,6.93935,6.9792,314520048,0
+GOOGL.US,D,20081120,000000,6.84717,7.04795,6.45261,6.46556,392594052,0
+GOOGL.US,D,20081121,000000,6.5393,6.70968,6.16017,6.53731,411265493,0
+GOOGL.US,D,20081124,000000,6.70718,6.72462,6.20251,6.41275,403645972,0
+GOOGL.US,D,20081125,000000,6.69274,7.14061,6.65886,7.02554,432409867,0
+GOOGL.US,D,20081126,000000,6.98169,7.35982,6.88006,7.27562,255185732,0
+GOOGL.US,D,20081128,000000,7.23825,7.38423,7.18097,7.29755,102992007,0
+GOOGL.US,D,20081201,000000,7.14111,7.15855,6.62549,6.62599,229276147,0
+GOOGL.US,D,20081202,000000,6.71864,6.91942,6.54078,6.85317,234434780,0
+GOOGL.US,D,20081203,000000,6.72214,7.0086,6.60955,6.96076,237048219,0
+GOOGL.US,D,20081204,000000,6.88803,7.06141,6.69474,6.83373,196172576,0
+GOOGL.US,D,20081205,000000,6.75102,7.08033,6.57665,7.07435,261793600,0
+GOOGL.US,D,20081208,000000,7.22381,7.70806,7.02454,7.52572,326952956,0
+GOOGL.US,D,20081209,000000,7.41512,7.92129,7.39818,7.62186,276595063,0
+GOOGL.US,D,20081210,000000,7.70308,7.84407,7.5855,7.69261,210239386,0
+GOOGL.US,D,20081211,000000,7.57653,7.79375,7.41812,7.4784,248064009,0
+GOOGL.US,D,20081212,000000,7.3658,7.88343,7.32345,7.86549,229713727,0
+GOOGL.US,D,20081215,000000,7.82165,7.93324,7.60045,7.73895,270493022,0
+GOOGL.US,D,20081216,000000,7.8346,8.20775,7.75389,8.10263,283407670,0
+GOOGL.US,D,20081217,000000,7.93723,8.02391,7.78229,7.85254,232427529,0
+GOOGL.US,D,20081218,000000,7.8889,7.98007,7.70009,7.72898,191230726,0
+GOOGL.US,D,20081219,000000,7.74692,7.9163,7.69709,7.726,225317849,0
+GOOGL.US,D,20081222,000000,7.68614,7.70955,7.23975,7.40117,157272067,0
+GOOGL.US,D,20081223,000000,7.48387,7.55561,7.39021,7.42359,151655781,0
+GOOGL.US,D,20081224,000000,7.50977,7.63083,7.43256,7.54664,77138625,0
+GOOGL.US,D,20081226,000000,7.57455,7.60394,7.43106,7.48188,78648077,0
+GOOGL.US,D,20081229,000000,7.4784,7.50729,7.26317,7.40865,148612790,0
+GOOGL.US,D,20081230,000000,7.49284,7.6423,7.44053,7.55063,154297323,0
+GOOGL.US,D,20081231,000000,7.57753,7.74692,7.53768,7.66322,115890597,0
+GOOGL.US,D,20090102,000000,7.68714,8.01644,7.60991,8.00399,144943537,0
+GOOGL.US,D,20090105,000000,7.99602,8.25109,7.84656,8.17138,196268924,0
+GOOGL.US,D,20090106,000000,8.29443,8.48922,8.13053,8.32134,257939679,0
+GOOGL.US,D,20090107,000000,8.17836,8.24312,7.94021,8.02092,180431720,0
+GOOGL.US,D,20090108,000000,7.92826,8.10064,7.90485,8.10064,144550116,0
+GOOGL.US,D,20090109,000000,8.15792,8.15792,7.8067,7.84855,174249390,0
+GOOGL.US,D,20090112,000000,7.87943,7.94519,7.72798,7.78876,132651136,0
+GOOGL.US,D,20090113,000000,7.76585,7.98605,7.73197,7.82962,177942730,0
+GOOGL.US,D,20090114,000000,7.72201,7.81667,7.41712,7.49732,219508867,0
+GOOGL.US,D,20090115,000000,7.41213,7.56208,7.1441,7.448,238240526,0
+GOOGL.US,D,20090116,000000,7.59796,7.67817,7.3658,7.46493,209733559,0
+GOOGL.US,D,20090120,000000,7.45149,7.46046,7.04347,7.04347,202660009,0
+GOOGL.US,D,20090121,000000,7.18297,7.5601,7.18297,7.54963,197694072,0
+GOOGL.US,D,20090122,000000,7.42409,7.70606,7.35184,7.63483,331878748,0
+GOOGL.US,D,20090123,000000,7.70408,8.26902,7.57803,8.08817,430868299,0
+GOOGL.US,D,20090126,000000,8.09217,8.17039,7.98505,8.06775,185096570,0
+GOOGL.US,D,20090127,000000,8.13152,8.31685,8.07772,8.25707,197806478,0
+GOOGL.US,D,20090128,000000,8.41898,8.77618,8.37763,8.68552,308771284,0
+GOOGL.US,D,20090129,000000,8.58239,8.59484,8.47228,8.552,292408180,0
+GOOGL.US,D,20090130,000000,8.58587,8.6885,8.36966,8.43244,187557458,0
+GOOGL.US,D,20090202,000000,8.32682,8.59384,8.27001,8.48325,209031021,0
+GOOGL.US,D,20090203,000000,8.53306,8.54403,8.31585,8.48025,263210719,0
+GOOGL.US,D,20090204,000000,8.47129,8.82899,8.44838,8.54403,273684550,0
+GOOGL.US,D,20090205,000000,8.49222,8.8524,8.39457,8.81105,291629367,0
+GOOGL.US,D,20090206,000000,8.8793,9.31125,8.8539,9.24847,282544552,0
+GOOGL.US,D,20090209,000000,9.24847,9.49059,9.14933,9.4348,199813728,0
+GOOGL.US,D,20090210,000000,9.36555,9.40341,8.91468,8.93062,285178065,0
+GOOGL.US,D,20090211,000000,8.94158,9.09204,8.79312,8.91867,210022603,0
+GOOGL.US,D,20090212,000000,8.79711,9.05767,8.75527,9.04323,222816815,0
+GOOGL.US,D,20090213,000000,9.02229,9.04223,8.84892,8.9097,166469288,0
+GOOGL.US,D,20090217,000000,8.63171,8.64565,8.46132,8.53556,228039680,0
+GOOGL.US,D,20090218,000000,8.64965,8.80259,8.48225,8.79611,241853576,0
+GOOGL.US,D,20090219,000000,8.90471,8.96251,8.50417,8.53506,200271381,0
+GOOGL.US,D,20090220,000000,8.42047,8.69149,8.34475,8.62972,249585504,0
+GOOGL.US,D,20090223,000000,8.64367,8.7134,8.20923,8.2217,209601080,0
+GOOGL.US,D,20090224,000000,8.24561,8.70893,8.24212,8.60481,244719930,0
+GOOGL.US,D,20090225,000000,8.5231,8.77568,8.44239,8.51015,258497695,0
+GOOGL.US,D,20090226,000000,8.61775,8.78018,8.39855,8.39905,225036834,0
+GOOGL.US,D,20090227,000000,8.29393,8.56445,8.2481,8.41947,217585921,0
+GOOGL.US,D,20090302,000000,8.3029,8.48674,8.12056,8.14945,232379355,0
+GOOGL.US,D,20090303,000000,8.2222,8.31187,8.02989,8.10761,261938122,0
+GOOGL.US,D,20090304,000000,8.04982,8.19529,7.85602,7.94421,313869699,0
+GOOGL.US,D,20090305,000000,7.88343,7.94819,7.53867,7.6134,262142861,0
+GOOGL.US,D,20090306,000000,7.65276,7.72698,7.32943,7.68614,290416988,0
+GOOGL.US,D,20090309,000000,7.47241,7.63632,7.20986,7.24573,259790364,0
+GOOGL.US,D,20090310,000000,7.42907,7.73446,7.32943,7.67617,270183906,0
+GOOGL.US,D,20090311,000000,7.7245,7.9711,7.61489,7.91929,237802945,0
+GOOGL.US,D,20090312,000000,7.90982,8.09566,7.81268,8.05878,201692514,0
+GOOGL.US,D,20090313,000000,8.12305,8.15693,7.94669,8.0812,156822443,0
+GOOGL.US,D,20090316,000000,8.12056,8.21323,7.93574,7.96313,198589306,0
+GOOGL.US,D,20090317,000000,7.97558,8.35322,7.94819,8.35322,189183331,0
+GOOGL.US,D,20090318,000000,8.33976,8.4693,8.17138,8.29742,201214789,0
+GOOGL.US,D,20090319,000000,8.26204,8.36966,8.15494,8.2187,165044140,0
+GOOGL.US,D,20090320,000000,8.22767,8.29493,8.12903,8.22418,190203014,0
+GOOGL.US,D,20090323,000000,8.30888,8.70445,8.29593,8.68352,171479384,0
+GOOGL.US,D,20090324,000000,8.63121,8.81405,8.56894,8.64765,153353915,0
+GOOGL.US,D,20090325,000000,8.72836,8.75177,8.37563,8.57093,174080781,0
+GOOGL.US,D,20090326,000000,8.79611,8.94657,8.68103,8.8001,241002502,0
+GOOGL.US,D,20090327,000000,8.7184,8.76821,8.60581,8.66109,133393819,0
+GOOGL.US,D,20090330,000000,8.53306,8.56396,8.37066,8.53606,124212657,0
+GOOGL.US,D,20090331,000000,8.69149,8.80608,8.62324,8.67006,146742033,0
+GOOGL.US,D,20090401,000000,8.56346,8.84892,8.48425,8.82002,132526687,0
+GOOGL.US,D,20090402,000000,9.0502,9.2106,8.97546,9.02976,180170778,0
+GOOGL.US,D,20090403,000000,9.07958,9.25944,8.91767,9.2111,152141536,0
+GOOGL.US,D,20090406,000000,9.14186,9.2121,9.00236,9.17275,131687656,0
+GOOGL.US,D,20090407,000000,9.03226,9.06115,8.85092,8.93361,147737629,0
+GOOGL.US,D,20090408,000000,9.05467,9.09204,8.87283,9.01732,111008965,0
+GOOGL.US,D,20090409,000000,9.20413,9.32519,9.12292,9.27886,135794490,0
+GOOGL.US,D,20090413,000000,9.24947,9.44327,9.22407,9.41886,122446276,0
+GOOGL.US,D,20090414,000000,9.38947,9.39096,9.10698,9.18969,137641160,0
+GOOGL.US,D,20090415,000000,9.14435,9.49209,9.07111,9.45323,197942971,0
+GOOGL.US,D,20090416,000000,9.50306,9.78702,9.49109,9.6834,408880880,0
+GOOGL.US,D,20090417,000000,9.61565,9.9594,9.58525,9.77058,430788009,0
+GOOGL.US,D,20090420,000000,9.61913,9.73072,9.36306,9.44825,177798208,0
+GOOGL.US,D,20090421,000000,9.37003,9.5728,9.36853,9.50256,148351847,0
+GOOGL.US,D,20090422,000000,9.50953,9.71478,9.44078,9.56184,140579775,0
+GOOGL.US,D,20090423,000000,9.65301,9.7088,9.49359,9.58227,104738315,0
+GOOGL.US,D,20090424,000000,9.61615,9.794,9.47814,9.70183,135906896,0
+GOOGL.US,D,20090427,000000,9.57379,9.70183,9.53443,9.61415,91956146,0
+GOOGL.US,D,20090428,000000,9.55934,9.69087,9.50405,9.55835,118170833,0
+GOOGL.US,D,20090429,000000,9.61415,9.83833,9.61115,9.75165,144923464,0
+GOOGL.US,D,20090430,000000,9.85826,10.0575,9.83436,9.86325,174859594,0
+GOOGL.US,D,20090501,000000,9.84033,9.90409,9.75364,9.80645,97460026,0
+GOOGL.US,D,20090504,000000,9.91804,10.0237,9.83436,10.0132,128584447,0
+GOOGL.US,D,20090505,000000,9.96338,10.0884,9.89513,10.0387,96380125,0
+GOOGL.US,D,20090506,000000,10.1332,10.1701,9.98875,10.0505,105697781,0
+GOOGL.US,D,20090507,000000,10.066,10.0884,9.77705,9.87919,120426983,0
+GOOGL.US,D,20090508,000000,10.0347,10.2159,9.83933,10.1462,155164455,0
+GOOGL.US,D,20090511,000000,10.0337,10.2628,9.99375,10.1627,102743108,0
+GOOGL.US,D,20090512,000000,10.2129,10.2379,9.84232,9.93897,152181681,0
+GOOGL.US,D,20090513,000000,9.81642,9.8742,9.67393,9.70333,114124217,0
+GOOGL.US,D,20090514,000000,9.68489,9.76958,9.58227,9.65251,117905876,0
+GOOGL.US,D,20090515,000000,9.74218,9.81741,9.69186,9.71478,120784273,0
+GOOGL.US,D,20090518,000000,9.83236,9.89712,9.6002,9.88517,134554010,0
+GOOGL.US,D,20090519,000000,9.86673,10.0047,9.78951,9.93598,113911448,0
+GOOGL.US,D,20090520,000000,10.0157,10.1054,9.83933,9.89364,91691189,0
+GOOGL.US,D,20090521,000000,9.87172,10.0347,9.81044,9.8767,109186382,0
+GOOGL.US,D,20090522,000000,9.88068,9.93001,9.76461,9.80197,68993203,0
+GOOGL.US,D,20090526,000000,9.76361,10.0884,9.71478,10.0725,124630165,0
+GOOGL.US,D,20090527,000000,10.1044,10.2593,10.0834,10.1024,121811985,0
+GOOGL.US,D,20090528,000000,10.1801,10.2533,10.0784,10.2229,107138986,0
+GOOGL.US,D,20090529,000000,10.2658,10.3933,10.2304,10.3933,106311999,0
+GOOGL.US,D,20090601,000000,10.4301,10.7012,10.4253,10.6255,133377761,0
+GOOGL.US,D,20090602,000000,10.6175,10.7102,10.5468,10.6713,105324432,0
+GOOGL.US,D,20090603,000000,10.6115,10.7725,10.5617,10.752,141824270,0
+GOOGL.US,D,20090604,000000,10.8432,10.9912,10.8232,10.9672,146051539,0
+GOOGL.US,D,20090605,000000,11.0868,11.1431,10.9469,11.0679,147765730,0
+GOOGL.US,D,20090608,000000,10.9479,10.9832,10.8138,10.9294,124397324,0
+GOOGL.US,D,20090609,000000,10.9249,10.9727,10.755,10.8512,130667973,0
+GOOGL.US,D,20090610,000000,10.8666,10.9075,10.6285,10.776,134843054,0
+GOOGL.US,D,20090611,000000,10.755,10.8038,10.6703,10.6863,115023465,0
+GOOGL.US,D,20090612,000000,10.633,10.6538,10.492,10.5826,117159179,0
+GOOGL.US,D,20090615,000000,10.4995,10.4995,10.3126,10.3814,150017865,0
+GOOGL.US,D,20090616,000000,10.4451,10.489,10.348,10.3624,122430218,0
+GOOGL.US,D,20090617,000000,10.3674,10.4551,10.2519,10.3415,140110078,0
+GOOGL.US,D,20090618,000000,10.3544,10.4291,10.2877,10.3141,123855366,0
+GOOGL.US,D,20090619,000000,10.4173,10.4735,10.3271,10.4641,170981586,0
+GOOGL.US,D,20090622,000000,10.3863,10.3993,10.0107,10.1472,165574054,0
+GOOGL.US,D,20090623,000000,10.1292,10.1881,10.0277,10.1054,116404453,0
+GOOGL.US,D,20090624,000000,10.1816,10.2688,10.1272,10.1951,98668390,0
+GOOGL.US,D,20090625,000000,10.1382,10.3599,10.1262,10.3564,122221464,0
+GOOGL.US,D,20090626,000000,10.3046,10.6673,10.2907,10.5946,130740234,0
+GOOGL.US,D,20090629,000000,10.6115,10.6563,10.5178,10.5652,87086557,0
+GOOGL.US,D,20090630,000000,10.5617,10.6415,10.4178,10.5019,104132125,0
+GOOGL.US,D,20090701,000000,10.5667,10.6215,10.4163,10.4371,92767075,0
+GOOGL.US,D,20090702,000000,10.3475,10.3475,10.1332,10.1751,101069062,0
+GOOGL.US,D,20090706,000000,10.1257,10.2289,10.0052,10.203,90832086,0
+GOOGL.US,D,20090707,000000,10.1691,10.1931,9.86375,9.88018,130844611,0
+GOOGL.US,D,20090708,000000,9.96388,10.1134,9.91556,10.0257,138146987,0
+GOOGL.US,D,20090709,000000,10.1164,10.3236,10.1084,10.2229,131498975,0
+GOOGL.US,D,20090710,000000,10.2025,10.3963,10.1806,10.3226,117488368,0
+GOOGL.US,D,20090713,000000,10.3664,10.5747,10.342,10.5692,162414642,0
+GOOGL.US,D,20090714,000000,10.5548,10.6295,10.484,10.5786,116251902,0
+GOOGL.US,D,20090715,000000,10.7027,10.9274,10.6733,10.9144,151627680,0
+GOOGL.US,D,20090716,000000,10.8775,11.1037,10.8133,11.0251,263130429,0
+GOOGL.US,D,20090717,000000,10.7859,10.8477,10.629,10.7172,275157872,0
+GOOGL.US,D,20090720,000000,10.7082,10.7819,10.6175,10.7152,126597270,0
+GOOGL.US,D,20090721,000000,10.7345,10.7585,10.6045,10.6588,119158401,0
+GOOGL.US,D,20090722,000000,10.6613,10.7162,10.5493,10.6533,103843081,0
+GOOGL.US,D,20090723,000000,10.6783,10.9902,10.5991,10.894,139632353,0
+GOOGL.US,D,20090724,000000,10.8557,11.2213,10.8357,11.1276,145601915,0
+GOOGL.US,D,20090727,000000,11.1107,11.1286,10.9005,11.0799,100539148,0
+GOOGL.US,D,20090728,000000,10.9852,11.03,10.8632,10.9562,101667222,0
+GOOGL.US,D,20090729,000000,10.8915,10.9055,10.758,10.8666,79768123,0
+GOOGL.US,D,20090730,000000,11.0251,11.2463,11.0251,11.1008,128407809,0
+GOOGL.US,D,20090731,000000,11.2089,11.2766,11.0211,11.036,114830769,0
+GOOGL.US,D,20090803,000000,11.178,11.3065,11.1506,11.2641,103987603,0
+GOOGL.US,D,20090804,000000,11.1934,11.309,11.1705,11.302,95938530,0
+GOOGL.US,D,20090805,000000,11.3588,11.3818,11.1566,11.2378,94019599,0
+GOOGL.US,D,20090806,000000,11.3165,11.3309,11.1725,11.2183,84742089,0
+GOOGL.US,D,20090807,000000,11.3508,11.444,11.3339,11.3863,102092759,0
+GOOGL.US,D,20090810,000000,11.3374,11.4186,11.304,11.3738,69932597,0
+GOOGL.US,D,20090811,000000,11.301,11.3897,11.2686,11.3075,68748319,0
+GOOGL.US,D,20090812,000000,11.3438,11.5023,11.3319,11.4231,93995512,0
+GOOGL.US,D,20090813,000000,11.5123,11.576,11.4315,11.5153,80097312,0
+GOOGL.US,D,20090814,000000,11.5277,11.5377,11.3808,11.4585,67246896,0
+GOOGL.US,D,20090817,000000,11.2468,11.2591,11.0379,11.0818,105187939,0
+GOOGL.US,D,20090818,000000,11.0873,11.1521,11.0181,11.0918,94384919,0
+GOOGL.US,D,20090819,000000,10.9602,11.0848,10.9244,11.0589,90526984,0
+GOOGL.US,D,20090820,000000,11.2591,11.5128,11.2403,11.4685,160535856,0
+GOOGL.US,D,20090821,000000,11.5965,11.6099,11.5242,11.589,142936286,0
+GOOGL.US,D,20090824,000000,11.6418,11.7095,11.5685,11.6757,98491752,0
+GOOGL.US,D,20090825,000000,11.6857,11.8162,11.6757,11.7414,93979454,0
+GOOGL.US,D,20090826,000000,11.7764,11.7822,11.6254,11.6577,79800239,0
+GOOGL.US,D,20090827,000000,11.6722,11.6722,11.4764,11.6094,80245848,0
+GOOGL.US,D,20090828,000000,11.6892,11.7664,11.5427,11.577,71120889,0
+GOOGL.US,D,20090831,000000,11.4535,11.5048,11.4086,11.5003,78599903,0
+GOOGL.US,D,20090901,000000,11.4505,11.6284,11.3195,11.3528,104172270,0
+GOOGL.US,D,20090902,000000,11.3543,11.4166,11.2741,11.2841,72453703,0
+GOOGL.US,D,20090903,000000,11.3543,11.4146,11.3339,11.3967,66086705,0
+GOOGL.US,D,20090904,000000,11.3977,11.5232,11.3533,11.4908,60185390,0
+GOOGL.US,D,20090908,000000,11.565,11.6328,11.3548,11.4241,106653232,0
+GOOGL.US,D,20090909,000000,11.435,11.6149,11.4286,11.5571,88134341,0
+GOOGL.US,D,20090910,000000,11.6239,11.731,11.5083,11.731,101751527,0
+GOOGL.US,D,20090911,000000,11.7175,11.7897,11.6487,11.7609,76391928,0
+GOOGL.US,D,20090914,000000,11.7205,11.8769,11.7085,11.8351,79314484,0
+GOOGL.US,D,20090915,000000,11.8341,11.9298,11.7754,11.8954,96271734,0
+GOOGL.US,D,20090916,000000,11.9516,12.1898,11.9188,12.1629,103786878,0
+GOOGL.US,D,20090917,000000,12.2197,12.389,12.135,12.2486,179974067,0
+GOOGL.US,D,20090918,000000,12.3742,12.3797,12.2366,12.2421,131816120,0
+GOOGL.US,D,20090921,000000,12.1495,12.4275,12.1116,12.3802,84962886,0
+GOOGL.US,D,20090922,000000,12.4777,12.5047,12.4,12.4315,122088986,0
+GOOGL.US,D,20090923,000000,12.4742,12.6292,12.398,12.4165,108560119,0
+GOOGL.US,D,20090924,000000,12.4668,12.4897,12.2805,12.3742,101470512,0
+GOOGL.US,D,20090925,000000,12.3123,12.4529,12.2556,12.2675,82281200,0
+GOOGL.US,D,20090928,000000,12.3263,12.4922,12.288,12.418,73838705,0
+GOOGL.US,D,20090929,000000,12.4429,12.4489,12.2805,12.418,84272392,0
+GOOGL.US,D,20090930,000000,12.4549,12.4583,12.137,12.3512,126123559,0
+GOOGL.US,D,20091001,000000,12.2805,12.3672,12.131,12.136,112935925,0
+GOOGL.US,D,20091002,000000,12.0498,12.2491,12.0214,12.0708,104409126,0
+GOOGL.US,D,20091005,000000,12.147,12.2665,12.0398,12.1689,86094975,0
+GOOGL.US,D,20091006,000000,12.2481,12.4389,12.2481,12.4235,109688194,0
+GOOGL.US,D,20091007,000000,12.43,12.9281,12.4,12.8918,195674778,0
+GOOGL.US,D,20091008,000000,12.9426,13.0338,12.7871,12.8081,172776068,0
+GOOGL.US,D,20091009,000000,12.8694,12.9909,12.8161,12.8594,109921035,0
+GOOGL.US,D,20091012,000000,13.0383,13.0965,12.9361,13.0537,133369732,0
+GOOGL.US,D,20091013,000000,13.0626,13.1388,12.9874,13.1055,121936435,0
+GOOGL.US,D,20091014,000000,13.2634,13.3412,13.2022,13.3347,130808481,0
+GOOGL.US,D,20091015,000000,13.2958,13.374,13.1344,13.2002,244900582,0
+GOOGL.US,D,20091016,000000,13.6341,13.8189,13.5639,13.6963,354958111,0
+GOOGL.US,D,20091019,000000,13.7676,13.79,13.6684,13.7521,129182608,0
+GOOGL.US,D,20091020,000000,13.7412,13.7741,13.4687,13.7431,162334352,0
+GOOGL.US,D,20091021,000000,13.6983,13.9335,13.6754,13.7278,147356251,0
+GOOGL.US,D,20091022,000000,13.7003,13.8249,13.6506,13.802,93798801,0
+GOOGL.US,D,20091023,000000,13.8308,13.8966,13.7303,13.7925,96054951,0
+GOOGL.US,D,20091026,000000,13.8438,13.9903,13.7223,13.805,119246720,0
+GOOGL.US,D,20091027,000000,13.7243,13.8139,13.5549,13.6575,129126405,0
+GOOGL.US,D,20091028,000000,13.6476,13.7003,13.4074,13.4587,103084341,0
+GOOGL.US,D,20091029,000000,13.5259,13.7461,13.4762,13.7263,101269787,0
+GOOGL.US,D,20091030,000000,13.7003,13.7043,13.3077,13.3546,139242946,0
+GOOGL.US,D,20091102,000000,13.3785,13.4377,13.1583,13.3018,128548317,0
+GOOGL.US,D,20091103,000000,13.2022,13.389,13.1598,13.3835,95553138,0
+GOOGL.US,D,20091104,000000,13.4712,13.5882,13.362,13.4597,93646250,0
+GOOGL.US,D,20091105,000000,13.5379,13.6943,13.5174,13.6664,74175923,0
+GOOGL.US,D,20091106,000000,13.6436,13.7446,13.5882,13.7278,73332878,0
+GOOGL.US,D,20091109,000000,13.8363,14.0137,13.806,14.0122,106380246,0
+GOOGL.US,D,20091110,000000,14.0172,14.1682,13.9993,14.1178,89555475,0
+GOOGL.US,D,20091111,000000,14.2105,14.2857,14.0954,14.2124,93124365,0
+GOOGL.US,D,20091112,000000,14.1876,14.2707,14.0865,14.1447,75725521,0
+GOOGL.US,D,20091113,000000,14.1806,14.2614,14.1138,14.2494,66913692,0
+GOOGL.US,D,20091116,000000,14.3231,14.3729,14.2677,14.3549,88286892,0
+GOOGL.US,D,20091117,000000,14.3201,14.3853,14.2912,14.3848,76945929,0
+GOOGL.US,D,20091118,000000,14.3639,14.4172,14.2504,14.3639,62208698,0
+GOOGL.US,D,20091119,000000,14.2922,14.2981,14.1985,14.2732,87034368,0
+GOOGL.US,D,20091120,000000,14.1861,14.2384,14.1836,14.1975,80538907,0
+GOOGL.US,D,20091123,000000,14.3599,14.6121,14.3445,14.5064,102269397,0
+GOOGL.US,D,20091124,000000,14.5104,14.5543,14.3614,14.5244,64440760,0
+GOOGL.US,D,20091125,000000,14.6071,14.6235,14.5149,14.5906,58659879,0
+GOOGL.US,D,20091127,000000,14.2484,14.5089,14.2224,14.4416,55584772,0
+GOOGL.US,D,20091130,000000,14.4636,14.5388,14.3759,14.5224,69254146,0
+GOOGL.US,D,20091201,000000,14.6498,14.7271,14.5224,14.6938,93148452,0
+GOOGL.US,D,20091202,000000,14.7216,14.7715,14.6026,14.635,66769170,0
+GOOGL.US,D,20091203,000000,14.6728,14.733,14.5721,14.5906,57355167,0
+GOOGL.US,D,20091204,000000,14.772,14.8173,14.4272,14.5721,100908482,0
+GOOGL.US,D,20091207,000000,14.5523,14.6643,14.4725,14.6031,65685255,0
+GOOGL.US,D,20091208,000000,14.5348,14.7132,14.4974,14.623,61180986,0
+GOOGL.US,D,20091209,000000,14.6345,14.6803,14.5368,14.6723,71498252,0
+GOOGL.US,D,20091210,000000,14.7077,14.8143,14.7067,14.734,66973910,0
+GOOGL.US,D,20091211,000000,14.8133,14.8153,14.64,14.7097,69049406,0
+GOOGL.US,D,20091214,000000,14.8302,14.8785,14.7615,14.8392,76813450,0
+GOOGL.US,D,20091215,000000,14.779,14.8557,14.7216,14.775,91546667,0
+GOOGL.US,D,20091216,000000,14.9109,14.9548,14.8622,14.89,112783374,0
+GOOGL.US,D,20091217,000000,14.8572,14.887,14.7904,14.7948,105934636,0
+GOOGL.US,D,20091218,000000,14.8472,14.9189,14.8212,14.8567,141772081,0
+GOOGL.US,D,20091221,000000,14.886,14.9419,14.8377,14.9129,103220834,0
+GOOGL.US,D,20091222,000000,14.9792,14.9832,14.9169,14.9737,75504723,0
+GOOGL.US,D,20091223,000000,15.033,15.2666,15.0166,15.2368,83208549,0
+GOOGL.US,D,20091224,000000,15.2676,15.432,15.2517,15.4061,34472514,0
+GOOGL.US,D,20091228,000000,15.4854,15.5935,15.4061,15.5157,68162202,0
+GOOGL.US,D,20091229,000000,15.5621,15.5646,15.4011,15.429,57198601,0
+GOOGL.US,D,20091230,000000,15.4066,15.5118,15.3942,15.5118,58836517,0
+GOOGL.US,D,20091231,000000,15.5626,15.5785,15.4435,15.4435,48968875,0
+GOOGL.US,D,20100104,000000,15.6174,15.6812,15.5496,15.6124,78531656,0
+GOOGL.US,D,20100105,000000,15.6228,15.6393,15.4824,15.5437,120623693,0
+GOOGL.US,D,20100106,000000,15.59,15.59,15.1042,15.1516,159724927,0
+GOOGL.US,D,20100107,000000,15.1799,15.1949,14.7625,14.7988,257502099,0
+GOOGL.US,D,20100108,000000,14.7465,15.0265,14.6748,14.9961,189657042,0
+GOOGL.US,D,20100111,000000,15.0569,15.0569,14.7973,14.9737,289561899,0
+GOOGL.US,D,20100112,000000,14.887,14.9,14.6468,14.7087,194835748,0
+GOOGL.US,D,20100113,000000,14.3599,14.6563,14.2957,14.624,260806033,0
+GOOGL.US,D,20100114,000000,14.5448,14.8013,14.5174,14.6928,170218831,0
+GOOGL.US,D,20100115,000000,14.78,14.7855,14.3988,14.4476,218168024,0
+GOOGL.US,D,20100119,000000,14.4775,14.7072,14.3549,14.6375,173293938,0
+GOOGL.US,D,20100120,000000,14.5966,14.5966,14.3301,14.4576,130499364,0
+GOOGL.US,D,20100121,000000,14.5333,14.6175,14.2544,14.5219,253222642,0
+GOOGL.US,D,20100122,000000,14.0615,14.2134,13.3232,13.7003,273002085,0
+GOOGL.US,D,20100125,000000,13.6156,13.6973,13.3397,13.4512,177436903,0
+GOOGL.US,D,20100126,000000,13.4004,13.6903,13.3586,13.5116,174851565,0
+GOOGL.US,D,20100127,000000,13.4831,13.6416,13.3342,13.5036,159150854,0
+GOOGL.US,D,20100128,000000,13.5629,13.6256,13.2171,13.3087,129632232,0
+GOOGL.US,D,20100129,000000,13.4134,13.4762,13.0925,13.2007,166220389,0
+GOOGL.US,D,20100201,000000,13.3167,13.3466,13.2097,13.2774,90358375,0
+GOOGL.US,D,20100202,000000,13.3257,13.3257,13.1423,13.23,164441965,0
+GOOGL.US,D,20100203,000000,13.1687,13.5036,13.1583,13.4717,120398881,0
+GOOGL.US,D,20100204,000000,13.3765,13.4014,13.0915,13.122,135597780,0
+GOOGL.US,D,20100205,000000,13.1623,13.2893,13.0143,13.234,126697632,0
+GOOGL.US,D,20100208,000000,13.2644,13.5011,13.24,13.2888,108162684,0
+GOOGL.US,D,20100209,000000,13.4397,13.4891,13.3287,13.3625,113192853,0
+GOOGL.US,D,20100210,000000,13.3038,13.3964,13.1448,13.3132,107367813,0
+GOOGL.US,D,20100211,000000,13.2849,13.4632,13.1897,13.3615,96749459,0
+GOOGL.US,D,20100212,000000,13.2759,13.3805,13.2146,13.2799,91518565,0
+GOOGL.US,D,20100216,000000,13.3735,13.5539,13.3092,13.4836,146705902,0
+GOOGL.US,D,20100217,000000,13.512,13.5359,13.3925,13.4264,81482314,0
+GOOGL.US,D,20100218,000000,13.39,13.5758,13.3551,13.5304,93814859,0
+GOOGL.US,D,20100219,000000,13.4632,13.5509,13.4472,13.4802,102494209,0
+GOOGL.US,D,20100222,000000,13.6306,13.6381,13.4876,13.5209,86094975,0
+GOOGL.US,D,20100223,000000,13.5299,13.5419,13.2599,13.3287,115320538,0
+GOOGL.US,D,20100224,000000,13.3117,13.4089,13.2151,13.239,93401366,0
+GOOGL.US,D,20100225,000000,13.1215,13.1643,12.9531,13.113,132847847,0
+GOOGL.US,D,20100226,000000,13.1275,13.245,12.9531,13.1225,82269156,0
+GOOGL.US,D,20100301,000000,13.2042,13.2839,13.1463,13.2694,89840504,0
+GOOGL.US,D,20100302,000000,13.3272,13.5922,13.3272,13.4777,174903753,0
+GOOGL.US,D,20100303,000000,13.5071,13.6536,13.4328,13.5838,124023975,0
+GOOGL.US,D,20100304,000000,13.6056,13.8528,13.6056,13.8149,127813663,0
+GOOGL.US,D,20100305,000000,13.9838,14.1387,13.9485,14.054,157055284,0
+GOOGL.US,D,20100308,000000,14.0685,14.0785,13.9793,14.0112,95802037,0
+GOOGL.US,D,20100309,000000,13.9455,14.064,13.8628,13.9544,127524619,0
+GOOGL.US,D,20100310,000000,14.043,14.4098,14.0067,14.3594,227015983,0
+GOOGL.US,D,20100311,000000,14.3211,14.6001,14.3131,14.476,169945845,0
+GOOGL.US,D,20100312,000000,14.6395,14.6468,14.4277,14.4332,110535254,0
+GOOGL.US,D,20100315,000000,14.1074,14.1826,13.8498,14.0287,186830834,0
+GOOGL.US,D,20100316,000000,13.9843,14.1587,13.9703,14.079,137757581,0
+GOOGL.US,D,20100317,000000,14.1452,14.2334,14.056,14.088,133345645,0
+GOOGL.US,D,20100318,000000,14.0665,14.1562,14.0232,14.1089,71345701,0
+GOOGL.US,D,20100319,000000,14.1188,14.1487,13.8817,13.9504,192390917,0
+GOOGL.US,D,20100322,000000,13.8453,14.1198,13.807,13.8872,160772712,0
+GOOGL.US,D,20100323,000000,13.8872,13.9051,13.5026,13.6754,220849710,0
+GOOGL.US,D,20100324,000000,13.5887,13.9445,13.4437,13.8832,263559980,0
+GOOGL.US,D,20100325,000000,13.9345,14.2484,13.9161,14.0212,157805996,0
+GOOGL.US,D,20100326,000000,14.067,14.1322,13.9534,14.0112,108238959,0
+GOOGL.US,D,20100329,000000,14.0197,14.064,13.9638,14.0107,124630165,0
+GOOGL.US,D,20100330,000000,14.0232,14.1397,13.9594,14.1163,79402803,0
+GOOGL.US,D,20100331,000000,14.075,14.1915,14.0232,14.1237,121671478,0
+GOOGL.US,D,20100401,000000,14.2194,14.2847,14.089,14.1687,84412900,0
+GOOGL.US,D,20100405,000000,14.2299,14.3196,14.1737,14.2234,76335725,0
+GOOGL.US,D,20100406,000000,14.1547,14.2194,14.084,14.1542,82702722,0
+GOOGL.US,D,20100407,000000,14.1163,14.1652,13.9958,14.0376,103614255,0
+GOOGL.US,D,20100408,000000,14.0322,14.1945,13.9534,14.1357,78182395,0
+GOOGL.US,D,20100409,000000,14.1213,14.1677,14.049,14.1044,82562215,0
+GOOGL.US,D,20100412,000000,14.1327,14.2981,14.1178,14.2662,94437107,0
+GOOGL.US,D,20100413,000000,14.2289,14.6678,14.2264,14.616,157059299,0
+GOOGL.US,D,20100414,000000,14.7465,14.755,14.5483,14.6718,136601405,0
+GOOGL.US,D,20100415,000000,14.6718,14.892,14.6548,14.8287,271452488,0
+GOOGL.US,D,20100416,000000,14.0242,14.1687,13.6913,13.7078,491194197,0
+GOOGL.US,D,20100419,000000,13.6754,13.799,13.5758,13.7028,156324645,0
+GOOGL.US,D,20100420,000000,13.8219,13.9395,13.7268,13.8259,119527735,0
+GOOGL.US,D,20100421,000000,13.8682,13.9554,13.7551,13.8075,96006777,0
+GOOGL.US,D,20100422,000000,13.7293,13.7601,13.5349,13.6271,131703714,0
+GOOGL.US,D,20100423,000000,13.6506,13.6824,13.5081,13.5758,83878971,0
+GOOGL.US,D,20100426,000000,13.5634,13.5669,13.1822,13.243,175385493,0
+GOOGL.US,D,20100427,000000,13.1757,13.4064,13.1344,13.1787,154345497,0
+GOOGL.US,D,20100428,000000,13.252,13.3182,12.979,13.1822,136737898,0
+GOOGL.US,D,20100429,000000,13.2854,13.3635,13.1245,13.252,122799552,0
+GOOGL.US,D,20100430,000000,13.234,13.393,13.0885,13.0885,97769142,0
+GOOGL.US,D,20100503,000000,13.115,13.2749,13.0835,13.2171,74581388,0
+GOOGL.US,D,20100504,000000,13.1155,13.1155,12.5594,12.6132,243933088,0
+GOOGL.US,D,20100505,000000,12.4688,12.8464,12.4673,12.6979,183338218,0
+GOOGL.US,D,20100506,000000,12.6731,12.8903,11.4585,12.422,200187077,0
+GOOGL.US,D,20100507,000000,12.4549,12.5874,11.9896,12.284,204297925,0
+GOOGL.US,D,20100510,000000,12.8061,13.0218,12.7737,12.9845,165718576,0
+GOOGL.US,D,20100511,000000,12.8409,12.9481,12.6596,12.6801,133385790,0
+GOOGL.US,D,20100512,000000,12.7453,12.7513,12.5047,12.5894,154630526,0
+GOOGL.US,D,20100513,000000,12.8589,13.0023,12.7139,12.7259,133514254,0
+GOOGL.US,D,20100514,000000,12.6801,12.7039,12.3612,12.6422,165236836,0
+GOOGL.US,D,20100517,000000,12.6237,12.6626,12.414,12.6531,112157112,0
+GOOGL.US,D,20100518,000000,12.7109,12.7279,12.387,12.414,113429708,0
+GOOGL.US,D,20100519,000000,12.386,12.4409,12.1495,12.3163,138327640,0
+GOOGL.US,D,20100520,000000,12.0817,12.0951,11.8027,11.8281,197244448,0
+GOOGL.US,D,20100521,000000,11.6901,12.0813,11.571,11.7744,389037205,0
+GOOGL.US,D,20100524,000000,12.1669,12.2008,11.8859,11.8859,174454129,0
+GOOGL.US,D,20100525,000000,11.6468,11.8929,11.563,11.8839,121133535,0
+GOOGL.US,D,20100526,000000,12.1808,12.1878,11.8351,11.8441,139527976,0
+GOOGL.US,D,20100527,000000,12.0778,12.2576,11.9866,12.2172,112771330,0
+GOOGL.US,D,20100528,000000,12.1768,12.1983,12.0324,12.0856,116211757,0
+GOOGL.US,D,20100601,000000,12.1918,12.2317,11.9956,12.0154,107058696,0
+GOOGL.US,D,20100602,000000,12.1216,12.3014,11.9946,12.2895,101081105,0
+GOOGL.US,D,20100603,000000,12.3333,12.6541,12.3268,12.5789,146557366,0
+GOOGL.US,D,20100604,000000,12.4524,12.685,12.3727,12.4349,157380459,0
+GOOGL.US,D,20100607,000000,12.4315,12.4653,12.0354,12.0941,145834756,0
+GOOGL.US,D,20100608,000000,12.152,12.1768,11.8959,12.0758,107323653,0
+GOOGL.US,D,20100609,000000,12.137,12.1728,11.7589,11.8077,109555716,0
+GOOGL.US,D,20100610,000000,11.9656,12.1684,11.8531,12.1241,103489805,0
+GOOGL.US,D,20100611,000000,12.0189,12.1738,11.9971,12.1684,71526353,0
+GOOGL.US,D,20100614,000000,12.2994,12.3178,12.0364,12.0364,81911866,0
+GOOGL.US,D,20100615,000000,12.0364,12.399,12.0184,12.396,171001659,0
+GOOGL.US,D,20100616,000000,12.3592,12.5545,12.3582,12.4867,91903957,0
+GOOGL.US,D,20100617,000000,12.5405,12.6014,12.3722,12.4569,79378716,0
+GOOGL.US,D,20100618,000000,12.5177,12.5415,12.408,12.4559,115332582,0
+GOOGL.US,D,20100621,000000,12.4504,12.4777,12.0783,12.1699,119772619,0
+GOOGL.US,D,20100622,000000,12.2033,12.3692,12.0991,12.1051,89109865,0
+GOOGL.US,D,20100623,000000,12.0981,12.1041,11.9128,12.0074,81458227,0
+GOOGL.US,D,20100624,000000,11.9208,12.0254,11.7912,11.8346,76018579,0
+GOOGL.US,D,20100625,000000,11.8834,11.8839,11.7215,11.7744,90133563,0
+GOOGL.US,D,20100628,000000,11.7714,11.8939,11.6852,11.7604,70747540,0
+GOOGL.US,D,20100629,000000,11.5452,11.57,11.2373,11.3155,140591818,0
+GOOGL.US,D,20100630,000000,11.2916,11.4007,11.0789,11.0838,144650478,0
+GOOGL.US,D,20100701,000000,11.0903,11.1676,10.8018,10.9474,141053486,0
+GOOGL.US,D,20100702,000000,11.0006,11.0166,10.8607,10.8746,77720727,0
+GOOGL.US,D,20100706,000000,11.0599,11.1496,10.8018,10.8627,102775224,0
+GOOGL.US,D,20100707,000000,10.9189,11.2413,10.8477,11.2084,125641819,0
+GOOGL.US,D,20100708,000000,11.2971,11.3897,11.2034,11.3728,107143001,0
+GOOGL.US,D,20100709,000000,11.7574,11.7847,11.5307,11.6443,173888085,0
+GOOGL.US,D,20100712,000000,11.7664,11.9387,11.7359,11.8531,133859501,0
+GOOGL.US,D,20100713,000000,12.0124,12.2795,11.9656,12.1858,159628579,0
+GOOGL.US,D,20100714,000000,12.2028,12.2985,12.1176,12.2426,125172122,0
+GOOGL.US,D,20100715,000000,12.2486,12.3188,12.0274,12.3059,194506559,0
+GOOGL.US,D,20100716,000000,11.6842,11.7215,11.4465,11.4555,314126627,0
+GOOGL.US,D,20100719,000000,11.4833,11.6951,11.3977,11.6124,182671811,0
+GOOGL.US,D,20100720,000000,11.4843,12.0314,11.4764,11.9966,162767918,0
+GOOGL.US,D,20100721,000000,12.0563,12.0971,11.8441,11.8944,131659555,0
+GOOGL.US,D,20100722,000000,12.0284,12.1758,12.0184,12.0763,86219425,0
+GOOGL.US,D,20100723,000000,11.9756,12.2207,11.9676,12.2073,0,0
+GOOGL.US,D,20100726,000000,12.1828,12.2152,12.0783,12.1798,80097312,0
+GOOGL.US,D,20100727,000000,12.2202,12.3925,12.2098,12.2715,98403433,0
+GOOGL.US,D,20100728,000000,12.3288,12.3363,12.0234,12.0653,99265387,0
+GOOGL.US,D,20100729,000000,12.1051,12.1778,11.9397,12.0813,101614672,0
+GOOGL.US,D,20100730,000000,11.9477,12.14,11.9352,12.0773,78956270,0
+GOOGL.US,D,20100802,000000,12.1808,12.2875,12.1295,12.2157,74786128,0
+GOOGL.US,D,20100803,000000,12.2182,12.267,12.125,12.2018,72384854,0
+GOOGL.US,D,20100804,000000,12.26,12.6292,12.2317,12.6122,153101804,0
+GOOGL.US,D,20100805,000000,12.6014,12.6691,12.5435,12.6566,97166405,0
+GOOGL.US,D,20100806,000000,12.5894,12.5979,12.3562,12.4603,130505587,0
+GOOGL.US,D,20100809,000000,12.5107,12.5919,12.4887,12.5884,75128805,0
+GOOGL.US,D,20100810,000000,12.5137,12.6044,12.419,12.5475,83254997,0
+GOOGL.US,D,20100811,000000,12.398,12.405,12.2431,12.2491,88293436,0
+GOOGL.US,D,20100812,000000,12.0548,12.3243,12.0194,12.2556,87291617,0
+GOOGL.US,D,20100813,000000,12.1808,12.2356,12.1061,12.1151,75445750,0
+GOOGL.US,D,20100816,000000,12.0483,12.2028,11.9691,12.0961,52436882,0
+GOOGL.US,D,20100817,000000,12.1689,12.3228,12.1071,12.2187,75355103,0
+GOOGL.US,D,20100818,000000,12.2167,12.2277,11.9956,12.0104,107267731,0
+GOOGL.US,D,20100819,000000,11.9816,12.0194,11.6388,11.6567,157553203,0
+GOOGL.US,D,20100820,000000,11.6567,11.7474,11.4838,11.5088,153613171,0
+GOOGL.US,D,20100823,000000,11.4958,11.6637,11.4017,11.5601,119286463,0
+GOOGL.US,D,20100824,000000,11.4012,11.4176,11.2323,11.2443,110597519,0
+GOOGL.US,D,20100825,000000,11.2094,11.4037,11.2094,11.3245,104056011,0
+GOOGL.US,D,20100826,000000,11.3603,11.3902,11.2203,11.2338,71422418,0
+GOOGL.US,D,20100827,000000,11.2731,11.4585,11.1506,11.4295,90284909,0
+GOOGL.US,D,20100830,000000,11.4375,11.4525,11.2696,11.2761,49542347,0
+GOOGL.US,D,20100831,000000,11.2123,11.3309,11.1596,11.2099,78154213,0
+GOOGL.US,D,20100901,000000,11.3334,11.5815,11.2716,11.4665,129564668,0
+GOOGL.US,D,20100902,000000,11.5292,11.569,11.4665,11.5377,67659747,0
+GOOGL.US,D,20100903,000000,11.7205,11.7544,11.6438,11.715,98120251,0
+GOOGL.US,D,20100907,000000,11.5705,11.6478,11.5337,11.568,68666383,0
+GOOGL.US,D,20100908,000000,11.588,11.7699,11.571,11.722,96702409,0
+GOOGL.US,D,20100909,000000,11.9029,11.9666,11.722,11.8615,97765088,0
+GOOGL.US,D,20100910,000000,11.9322,11.9516,11.8341,11.8605,77333208,0
+GOOGL.US,D,20100913,000000,11.9791,12.0653,11.9447,12.0134,89961300,0
+GOOGL.US,D,20100914,000000,12.0064,12.0753,11.9586,11.9676,88989631,0
+GOOGL.US,D,20100915,000000,11.9556,12.0035,11.9193,11.9726,96490323,0
+GOOGL.US,D,20100916,000000,11.9556,12.0174,11.9417,11.9831,79181724,0
+GOOGL.US,D,20100917,000000,12.0503,12.2356,11.9861,12.2098,193865965,0
+GOOGL.US,D,20100920,000000,12.268,12.7139,12.2571,12.6611,177163796,0
+GOOGL.US,D,20100921,000000,12.6959,12.9526,12.6771,12.7901,179318660,0
+GOOGL.US,D,20100922,000000,12.7752,12.8978,12.7458,12.8534,101879148,0
+GOOGL.US,D,20100923,000000,12.8186,12.9456,12.7363,12.7906,93035524,0
+GOOGL.US,D,20100924,000000,12.9963,13.1483,12.9096,13.1344,129983461,0
+GOOGL.US,D,20100927,000000,13.1732,13.3725,13.1732,13.2121,124612501,0
+GOOGL.US,D,20100928,000000,13.2888,13.2918,12.9146,13.1315,146716782,0
+GOOGL.US,D,20100929,000000,13.1483,13.2754,13.0706,13.1448,87270341,0
+GOOGL.US,D,20100930,000000,13.1812,13.249,12.9261,13.0975,130249060,0
+GOOGL.US,D,20101001,000000,13.2022,13.2176,13.0278,13.093,86626013,0
+GOOGL.US,D,20101004,000000,13.0766,13.1583,12.9241,13.0118,77893110,0
+GOOGL.US,D,20101005,000000,13.1618,13.4512,13.116,13.4074,140670583,0
+GOOGL.US,D,20101006,000000,13.4328,13.4502,13.2007,13.3107,111068781,0
+GOOGL.US,D,20101007,000000,13.3566,13.3815,13.1807,13.2022,96258486,0
+GOOGL.US,D,20101008,000000,13.2709,13.3915,13.1428,13.3606,111819974,0
+GOOGL.US,D,20101011,000000,13.4134,13.5659,13.3805,13.4224,105590915,0
+GOOGL.US,D,20101012,000000,13.4542,13.6007,13.3964,13.4861,150679696,0
+GOOGL.US,D,20101013,000000,13.6256,13.6376,13.5096,13.5334,122737850,0
+GOOGL.US,D,20101014,000000,13.5554,13.5818,13.3795,13.4742,265800995,0
+GOOGL.US,D,20101015,000000,14.9279,14.9867,14.7365,14.9822,550978538,0
+GOOGL.US,D,20101018,000000,14.9593,15.4365,14.9593,15.3873,285183404,0
+GOOGL.US,D,20101019,000000,15.1661,15.315,15.0171,15.1411,184187847,0
+GOOGL.US,D,20101020,000000,15.1486,15.3788,15.1327,15.1446,141582436,0
+GOOGL.US,D,20101021,000000,15.2328,15.3443,15.0952,15.2447,117243765,0
+GOOGL.US,D,20101022,000000,15.2428,15.315,15.1959,15.2576,86109468,0
+GOOGL.US,D,20101025,000000,15.3344,15.5621,15.3184,15.3568,126797955,0
+GOOGL.US,D,20101026,000000,15.2721,15.4749,15.2209,15.4091,100884676,0
+GOOGL.US,D,20101027,000000,15.3384,15.444,15.2532,15.3563,89909032,0
+GOOGL.US,D,20101028,000000,15.445,15.4689,15.2771,15.4086,87699531,0
+GOOGL.US,D,20101029,000000,15.3713,15.4191,15.2696,15.2871,88628888,0
+GOOGL.US,D,20101101,000000,15.3374,15.4605,15.2249,15.3194,123984512,0
+GOOGL.US,D,20101102,000000,15.4106,15.444,15.3091,15.3344,80250344,0
+GOOGL.US,D,20101103,000000,15.3818,15.4898,15.2821,15.4485,135697460,0
+GOOGL.US,D,20101104,000000,15.5596,15.6911,15.4963,15.5506,143364754,0
+GOOGL.US,D,20101105,000000,15.5232,15.5805,15.4719,15.5706,68678667,0
+GOOGL.US,D,20101108,000000,15.5441,15.6802,15.5217,15.6124,84300694,0
+GOOGL.US,D,20101109,000000,15.6931,15.714,15.457,15.5641,89907787,0
+GOOGL.US,D,20101110,000000,15.4958,15.5187,15.3823,15.5157,100321883,0
+GOOGL.US,D,20101111,000000,15.4365,15.44,15.2996,15.3743,90792182,0
+GOOGL.US,D,20101112,000000,15.2946,15.3668,14.9842,15.0275,123272019,0
+GOOGL.US,D,20101115,000000,15.0225,15.0455,14.7973,14.8332,139705416,0
+GOOGL.US,D,20101116,000000,14.7655,14.893,14.5338,14.5403,132670727,0
+GOOGL.US,D,20101117,000000,14.5721,14.6843,14.4815,14.5358,97775244,0
+GOOGL.US,D,20101118,000000,14.6718,14.9453,14.6608,14.8602,103866566,0
+GOOGL.US,D,20101119,000000,14.8711,14.893,14.7052,14.7176,89740021,0
+GOOGL.US,D,20101122,000000,14.634,14.7825,14.5164,14.7271,87698969,0
+GOOGL.US,D,20101123,000000,14.622,14.6718,14.4028,14.5224,86982220,0
+GOOGL.US,D,20101124,000000,14.6295,14.8612,14.623,14.8202,96350498,0
+GOOGL.US,D,20101126,000000,14.7082,14.771,14.622,14.6968,50868617,0
+GOOGL.US,D,20101129,000000,14.6758,14.6918,14.4466,14.5004,114800781,0
+GOOGL.US,D,20101130,000000,14.3061,14.3061,13.7825,13.8428,285662735,0
+GOOGL.US,D,20101201,000000,14.0242,14.2379,14.0092,14.058,150832367,0
+GOOGL.US,D,20101202,000000,14.1652,14.2817,14.083,14.2439,102382727,0
+GOOGL.US,D,20101203,000000,14.1851,14.3599,14.1487,14.2732,92817096,0
+GOOGL.US,D,20101206,000000,14.4621,14.4974,14.3629,14.4068,84103101,0
+GOOGL.US,D,20101207,000000,14.7286,14.7715,14.5971,14.6255,122164057,0
+GOOGL.US,D,20101208,000000,14.7455,14.7595,14.5398,14.7102,70539830,0
+GOOGL.US,D,20101209,000000,14.7933,14.8357,14.6718,14.734,75025874,0
+GOOGL.US,D,20101210,000000,14.775,14.7963,14.7037,14.7515,67033324,0
+GOOGL.US,D,20101213,000000,14.8741,15.0205,14.7983,14.8118,96399315,0
+GOOGL.US,D,20101214,000000,14.8731,14.903,14.7585,14.8192,65968398,0
+GOOGL.US,D,20101215,000000,14.7555,14.8577,14.6758,14.7042,87035613,0
+GOOGL.US,D,20101216,000000,14.7675,14.7904,14.6488,14.7395,64104345,0
+GOOGL.US,D,20101217,000000,14.7216,14.7605,14.6385,14.7166,89377512,0
+GOOGL.US,D,20101220,000000,14.8013,14.893,14.6633,14.8227,79162013,0
+GOOGL.US,D,20101221,000000,14.9104,15.0634,14.886,15.0225,75532343,0
+GOOGL.US,D,20101222,000000,15.0455,15.1202,15.0275,15.0823,48475293,0
+GOOGL.US,D,20101223,000000,15.0789,15.0952,14.9966,15.0515,44608807,0
+GOOGL.US,D,20101227,000000,15.0141,15.04,14.9334,15.0051,48500303,0
+GOOGL.US,D,20101228,000000,14.9966,15.0425,14.896,14.9189,42744232,0
+GOOGL.US,D,20101229,000000,14.9956,15.0056,14.9189,14.9707,40936583,0
+GOOGL.US,D,20101230,000000,14.896,14.9792,14.881,14.9174,39722638,0
+GOOGL.US,D,20101231,000000,14.8522,14.891,14.7475,14.7953,53560781,0
+GOOGL.US,D,20110103,000000,14.8582,15.0853,14.8582,15.0544,94907486,0
+GOOGL.US,D,20110104,000000,15.0858,15.0997,14.9488,14.9986,73244519,0
+GOOGL.US,D,20110105,000000,14.9478,15.2034,14.9468,15.1719,101164286,0
+GOOGL.US,D,20110106,000000,15.2119,15.4046,15.1959,15.2821,82607699,0
+GOOGL.US,D,20110107,000000,15.3423,15.4002,15.1979,15.3553,76100154,0
+GOOGL.US,D,20110110,000000,15.3145,15.3294,15.1591,15.2996,63448375,0
+GOOGL.US,D,20110111,000000,15.3873,15.4141,15.3071,15.3443,57848589,0
+GOOGL.US,D,20110112,000000,15.428,15.428,15.3135,15.3663,65544667,0
+GOOGL.US,D,20110113,000000,15.3683,15.4355,15.2986,15.3618,53551307,0
+GOOGL.US,D,20110114,000000,15.3793,15.5506,15.3713,15.5481,83999888,0
+GOOGL.US,D,20110118,000000,15.6109,15.9921,15.5755,15.9332,145252212,0
+GOOGL.US,D,20110119,000000,15.9951,16.0159,15.6847,15.737,136877442,0
+GOOGL.US,D,20110120,000000,15.748,15.7947,15.5257,15.6124,219774667,0
+GOOGL.US,D,20110121,000000,15.9317,15.9851,15.2288,15.2408,322624562,0
+GOOGL.US,D,20110124,000000,15.1332,15.2566,14.9767,15.2219,184501741,0
+GOOGL.US,D,20110125,000000,15.1501,15.4615,15.1082,15.442,146414610,0
+GOOGL.US,D,20110126,000000,15.4525,15.5058,15.3264,15.3568,81934708,0
+GOOGL.US,D,20110127,000000,15.3913,15.4365,15.2756,15.3643,81069905,0
+GOOGL.US,D,20110128,000000,15.4211,15.453,14.9399,14.9707,155243621,0
+GOOGL.US,D,20110131,000000,15.0355,15.0574,14.8347,14.9548,112786144,0
+GOOGL.US,D,20110201,000000,15.0574,15.2786,15.0235,15.2209,110099560,0
+GOOGL.US,D,20110202,000000,15.2199,15.3031,15.1332,15.2447,70681502,0
+GOOGL.US,D,20110203,000000,15.1819,15.2313,15.0982,15.1989,60116099,0
+GOOGL.US,D,20110204,000000,15.1989,15.2308,15.1102,15.2194,54155971,0
+GOOGL.US,D,20110207,000000,15.1989,15.4041,15.1749,15.3016,72333589,0
+GOOGL.US,D,20110208,000000,15.3175,15.435,15.3076,15.4036,68044617,0
+GOOGL.US,D,20110209,000000,15.3628,15.4305,15.2532,15.3568,73933006,0
+GOOGL.US,D,20110210,000000,15.2921,15.3818,15.2338,15.3553,93783426,0
+GOOGL.US,D,20110211,000000,15.2896,15.5686,15.2696,15.5561,97743008,0
+GOOGL.US,D,20110214,000000,15.5272,15.6842,15.445,15.6473,85574254,0
+GOOGL.US,D,20110215,000000,15.6263,15.695,15.5212,15.5476,83979895,0
+GOOGL.US,D,20110216,000000,15.583,15.6059,15.4963,15.5491,67723136,0
+GOOGL.US,D,20110217,000000,15.4699,15.6243,15.451,15.575,59362537,0
+GOOGL.US,D,20110218,000000,15.5935,15.7225,15.5481,15.695,108872809,0
+GOOGL.US,D,20110222,000000,15.4515,15.5666,15.1391,15.1999,146190681,0
+GOOGL.US,D,20110223,000000,15.2009,15.3121,15.0455,15.2278,116094454,0
+GOOGL.US,D,20110224,000000,15.2298,15.2716,14.9797,15.1656,108868313,0
+GOOGL.US,D,20110225,000000,15.2323,15.3126,15.1824,15.1959,77575402,0
+GOOGL.US,D,20110228,000000,15.1939,15.3563,15.1451,15.2796,91679868,0
+GOOGL.US,D,20110301,000000,15.3888,15.4246,14.9284,14.9647,133307909,0
+GOOGL.US,D,20110302,000000,14.9478,15.0952,14.8262,14.9657,81359270,0
+GOOGL.US,D,20110303,000000,15.1047,15.2318,15.0704,15.1839,78248032,0
+GOOGL.US,D,20110304,000000,15.1536,15.1694,14.9508,14.9613,120881103,0
+GOOGL.US,D,20110307,000000,15.019,15.038,14.622,14.738,138931341,0
+GOOGL.US,D,20110308,000000,14.7695,14.8955,14.7018,14.754,91811423,0
+GOOGL.US,D,20110309,000000,14.7216,14.8093,14.5911,14.7405,86351542,0
+GOOGL.US,D,20110310,000000,14.5831,14.6126,14.4342,14.4551,125594086,0
+GOOGL.US,D,20110311,000000,14.4033,14.4476,14.2817,14.3659,121719692,0
+GOOGL.US,D,20110314,000000,14.2682,14.4048,14.1492,14.1985,112966796,0
+GOOGL.US,D,20110315,000000,13.8782,14.2234,13.8373,14.1876,160900413,0
+GOOGL.US,D,20110316,000000,14.1487,14.1935,13.7323,13.8772,152579598,0
+GOOGL.US,D,20110317,000000,14.061,14.1737,13.9629,13.9833,116404212,0
+GOOGL.US,D,20110318,000000,14.065,14.1487,13.943,13.9758,132572854,0
+GOOGL.US,D,20110321,000000,14.1821,14.4426,14.1742,14.3604,121308446,0
+GOOGL.US,D,20110322,000000,14.3853,14.4287,14.2614,14.3809,75761049,0
+GOOGL.US,D,20110323,000000,14.3281,14.5089,14.2484,14.5014,72909911,0
+GOOGL.US,D,20110324,000000,14.5881,14.6568,14.4177,14.619,84223335,0
+GOOGL.US,D,20110325,000000,14.5991,14.62,14.4287,14.4411,114737552,0
+GOOGL.US,D,20110328,000000,14.4994,14.5721,14.3161,14.3321,88984211,0
+GOOGL.US,D,20110329,000000,14.348,14.4944,14.2732,14.4904,64438271,0
+GOOGL.US,D,20110330,000000,14.5696,14.5846,14.4621,14.4934,57095228,0
+GOOGL.US,D,20110331,000000,14.5398,14.6508,14.4909,14.616,76123317,0
+GOOGL.US,D,20110401,000000,14.6723,14.8262,14.6658,14.7415,104905559,0
+GOOGL.US,D,20110404,000000,14.7655,14.8148,14.5249,14.639,82486622,0
+GOOGL.US,D,20110405,000000,14.4745,14.4845,14.091,14.1757,242788955,0
+GOOGL.US,D,20110406,000000,14.2539,14.3271,14.1487,14.3026,107118312,0
+GOOGL.US,D,20110407,000000,14.341,14.4636,14.3031,14.4476,101626154,0
+GOOGL.US,D,20110408,000000,14.5691,14.5691,14.3993,14.4018,76379121,0
+GOOGL.US,D,20110411,000000,14.353,14.4003,14.2732,14.3819,74604752,0
+GOOGL.US,D,20110412,000000,14.3231,14.3709,14.1497,14.2134,83602693,0
+GOOGL.US,D,20110413,000000,14.3361,14.3878,14.2424,14.3549,83116698,0
+GOOGL.US,D,20110414,000000,14.3386,14.4342,14.2509,14.4108,218390186,0
+GOOGL.US,D,20110415,000000,13.5788,13.5947,13.2037,13.2195,563888569,0
+GOOGL.US,D,20110418,000000,13.113,13.1438,12.9281,13.1235,202327046,0
+GOOGL.US,D,20110419,000000,13.2012,13.224,12.9755,12.9909,107801178,0
+GOOGL.US,D,20110420,000000,13.1,13.123,12.9879,13.0955,121655420,0
+GOOGL.US,D,20110421,000000,13.1393,13.1593,13.0128,13.0801,98725236,0
+GOOGL.US,D,20110425,000000,13.087,13.1275,13.0028,13.0786,65477826,0
+GOOGL.US,D,20110426,000000,13.1155,13.3875,13.0825,13.2724,141924753,0
+GOOGL.US,D,20110427,000000,13.3984,13.4044,13.3107,13.3954,92272207,0
+GOOGL.US,D,20110428,000000,13.4029,13.4323,13.3038,13.4004,81662927,0
+GOOGL.US,D,20110429,000000,13.4512,13.5534,13.4144,13.5534,169725730,0
+GOOGL.US,D,20110502,000000,13.5828,13.5937,13.3795,13.4154,85668314,0
+GOOGL.US,D,20110503,000000,13.3795,13.5011,13.1932,13.2988,83393257,0
+GOOGL.US,D,20110504,000000,13.3307,13.4264,13.2774,13.3466,84958872,0
+GOOGL.US,D,20110505,000000,13.2888,13.4367,13.2395,13.3087,80064754,0
+GOOGL.US,D,20110506,000000,13.4054,13.4876,13.3312,13.3342,82545595,0
+GOOGL.US,D,20110509,000000,13.3352,13.4134,13.2295,13.3935,78227317,0
+GOOGL.US,D,20110510,000000,13.4512,13.5614,13.39,13.5174,81950204,0
+GOOGL.US,D,20110511,000000,13.4547,13.5394,13.2943,13.3382,93755686,0
+GOOGL.US,D,20110512,000000,13.3327,13.375,13.225,13.3277,58068584,0
+GOOGL.US,D,20110513,000000,13.3182,13.3496,13.1782,13.1907,84476128,0
+GOOGL.US,D,20110516,000000,13.11,13.1344,12.8634,12.9136,118755104,0
+GOOGL.US,D,20110517,000000,12.8295,13.2325,12.8295,13.2136,132658122,0
+GOOGL.US,D,20110518,000000,13.1907,13.2106,13.095,13.1972,78455100,0
+GOOGL.US,D,20110519,000000,13.2739,13.365,13.1952,13.233,99131503,0
+GOOGL.US,D,20110520,000000,13.247,13.2485,13.0308,13.0537,75389507,0
+GOOGL.US,D,20110523,000000,12.8684,12.9531,12.7886,12.9131,90432161,0
+GOOGL.US,D,20110524,000000,12.964,13.0517,12.9072,12.9096,75815365,0
+GOOGL.US,D,20110525,000000,12.8993,13.0218,12.8843,12.9446,52251412,0
+GOOGL.US,D,20110526,000000,12.8958,13.0058,12.8285,12.9063,85055581,0
+GOOGL.US,D,20110527,000000,12.9151,12.9978,12.8609,12.9755,70093297,0
+GOOGL.US,D,20110531,000000,13.083,13.1782,13.0403,13.1777,107882070,0
+GOOGL.US,D,20110601,000000,13.1533,13.2819,13.085,13.0925,118519292,0
+GOOGL.US,D,20110602,000000,13.1418,13.2097,13.0148,13.1538,88496530,0
+GOOGL.US,D,20110603,000000,13.0028,13.1423,12.9904,13.0298,69686187,0
+GOOGL.US,D,20110606,000000,13.0413,13.123,12.9341,12.9795,77965130,0
+GOOGL.US,D,20110607,000000,13.0203,13.0686,12.9281,12.9291,76576956,0
+GOOGL.US,D,20110608,000000,12.8669,12.984,12.8479,12.9321,66326050,0
+GOOGL.US,D,20110609,000000,12.9531,12.9531,12.8444,12.8713,67808364,0
+GOOGL.US,D,20110610,000000,12.8056,12.8708,12.686,12.692,97520243,0
+GOOGL.US,D,20110613,000000,12.7039,12.7089,12.5087,12.5724,97440274,0
+GOOGL.US,D,20110614,000000,12.6581,12.8056,12.6292,12.6631,93997961,0
+GOOGL.US,D,20110615,000000,12.5804,12.6631,12.4698,12.5286,83208108,0
+GOOGL.US,D,20110616,000000,12.5246,12.6182,12.3722,12.4638,110680418,0
+GOOGL.US,D,20110617,000000,12.6087,12.6212,12.0763,12.0817,208874014,0
+GOOGL.US,D,20110620,000000,12.0813,12.1121,11.9377,12.0708,121584724,0
+GOOGL.US,D,20110621,000000,12.136,12.3039,12.0743,12.2805,111015267,0
+GOOGL.US,D,20110622,000000,12.2416,12.2645,12.1241,12.131,96664031,0
+GOOGL.US,D,20110623,000000,12.0069,12.0279,11.8002,11.9621,192788433,0
+GOOGL.US,D,20110624,000000,11.9746,11.9756,11.7827,11.8291,152679519,0
+GOOGL.US,D,20110627,000000,11.8072,12.1659,11.7972,12.0264,138284805,0
+GOOGL.US,D,20110628,000000,12.0803,12.3602,12.0568,12.2965,109068516,0
+GOOGL.US,D,20110629,000000,12.3542,12.4608,12.265,12.394,94056532,0
+GOOGL.US,D,20110630,000000,12.5047,12.6212,12.4922,12.6137,97484916,0
+GOOGL.US,D,20110701,000000,12.6227,12.9825,12.6137,12.979,145993007,0
+GOOGL.US,D,20110705,000000,13.085,13.3367,13.085,13.2629,154540240,0
+GOOGL.US,D,20110706,000000,13.2893,13.4144,13.2779,13.3357,108214110,0
+GOOGL.US,D,20110707,000000,13.4762,13.7173,13.3486,13.6156,144434418,0
+GOOGL.US,D,20110708,000000,13.2759,13.3925,13.1344,13.252,191494479,0
+GOOGL.US,D,20110711,000000,13.1568,13.3511,13.09,13.1344,113691735,0
+GOOGL.US,D,20110712,000000,13.1563,13.4367,13.1025,13.3018,114057938,0
+GOOGL.US,D,20110713,000000,13.3765,13.5509,13.3635,13.4079,111955223,0
+GOOGL.US,D,20110714,000000,13.4293,13.5011,13.1205,13.1757,265536359,0
+GOOGL.US,D,20110715,000000,14.8835,14.9518,14.6508,14.8865,551371638,0
+GOOGL.US,D,20110718,000000,14.7585,14.9966,14.7465,14.8197,179409508,0
+GOOGL.US,D,20110719,000000,14.8497,15.0624,14.8342,15.0091,118797778,0
+GOOGL.US,D,20110720,000000,15.0001,15.0166,14.8302,14.8302,89462980,0
+GOOGL.US,D,20110721,000000,14.7973,15.1466,14.7963,15.1202,139285098,0
+GOOGL.US,D,20110722,000000,15.0803,15.4315,15.0524,15.4002,141742816,0
+GOOGL.US,D,20110725,000000,15.2786,15.5785,15.2696,15.4186,125732225,0
+GOOGL.US,D,20110726,000000,15.3952,15.6308,15.3748,15.5068,94066569,0
+GOOGL.US,D,20110727,000000,15.3738,15.468,15.0644,15.1257,157946142,0
+GOOGL.US,D,20110728,000000,15.0754,15.3438,15.0205,15.2184,124807405,0
+GOOGL.US,D,20110729,000000,15.0515,15.3184,15.038,15.038,166099994,0
+GOOGL.US,D,20110801,000000,15.2204,15.3319,14.9254,15.1142,159239895,0
+GOOGL.US,D,20110802,000000,15.0952,15.1864,14.736,14.7565,128512307,0
+GOOGL.US,D,20110803,000000,14.8033,15.0205,14.5383,14.9747,153583143,0
+GOOGL.US,D,20110804,000000,14.8212,14.9169,14.3848,14.3858,196449577,0
+GOOGL.US,D,20110805,000000,14.5109,14.6968,13.9993,14.4237,203609478,0
+GOOGL.US,D,20110808,000000,14.0043,14.1737,13.5599,13.6012,300826306,0
+GOOGL.US,D,20110809,000000,13.9743,14.3131,13.4762,14.2832,259735366,0
+GOOGL.US,D,20110810,000000,13.9838,14.052,13.6436,13.6754,215669560,0
+GOOGL.US,D,20110811,000000,13.8,14.1612,13.6605,14.0023,193969378,0
+GOOGL.US,D,20110812,000000,14.1861,14.2109,13.9594,14.043,126667564,0
+GOOGL.US,D,20110815,000000,13.787,14.074,13.6017,13.8807,220745012,0
+GOOGL.US,D,20110816,000000,13.7606,13.7611,13.2097,13.4264,278588182,0
+GOOGL.US,D,20110817,000000,13.4512,13.5434,13.221,13.2809,162800075,0
+GOOGL.US,D,20110818,000000,13.0398,13.0746,12.4668,12.5764,252538892,0
+GOOGL.US,D,20110819,000000,12.4469,12.8255,12.2272,12.2287,217186760,0
+GOOGL.US,D,20110822,000000,12.5545,12.6292,12.3183,12.409,196994144,0
+GOOGL.US,D,20110823,000000,12.542,12.9879,12.4315,12.9236,174181665,0
+GOOGL.US,D,20110824,000000,12.9366,13.2022,12.8843,13.0348,144405353,0
+GOOGL.US,D,20110825,000000,13.2166,13.3835,12.9106,12.9541,131966263,0
+GOOGL.US,D,20110826,000000,12.9521,13.2136,12.7822,13.124,144134615,0
+GOOGL.US,D,20110829,000000,13.3157,13.4377,13.2908,13.4284,93821443,0
+GOOGL.US,D,20110830,000000,13.4059,13.5259,13.222,13.4687,119996468,0
+GOOGL.US,D,20110831,000000,13.5793,13.6081,13.3516,13.4752,108122137,0
+GOOGL.US,D,20110901,000000,13.4702,13.5469,13.2325,13.2644,96969655,0
+GOOGL.US,D,20110902,000000,13.0771,13.1503,12.971,13.0736,60017864,0
+GOOGL.US,D,20110906,000000,12.7458,13.0218,12.7164,13.0073,109032907,0
+GOOGL.US,D,20110907,000000,13.2136,13.3501,13.1373,13.3028,110684593,0
+GOOGL.US,D,20110908,000000,13.2968,13.4288,13.2495,13.3257,95578229,0
+GOOGL.US,D,20110909,000000,13.237,13.3177,12.983,13.0736,131228759,0
+GOOGL.US,D,20110912,000000,12.9023,13.252,12.8908,13.2052,107206069,0
+GOOGL.US,D,20110913,000000,13.252,13.2988,13.0378,13.1902,94507361,0
+GOOGL.US,D,20110914,000000,13.2669,13.3755,13.098,13.254,108164250,0
+GOOGL.US,D,20110915,000000,13.3392,13.5753,13.3157,13.515,118908177,0
+GOOGL.US,D,20110916,000000,13.5708,13.6216,13.5294,13.6176,141899702,0
+GOOGL.US,D,20110919,000000,13.4587,13.6978,13.3362,13.6171,78183037,0
+GOOGL.US,D,20110920,000000,13.6854,13.9126,13.5174,13.6166,111566097,0
+GOOGL.US,D,20110921,000000,13.6426,13.8249,13.4229,13.4313,100986483,0
+GOOGL.US,D,20110922,000000,13.1085,13.1717,12.8036,12.9695,176661542,0
+GOOGL.US,D,20110923,000000,12.8674,13.113,12.8161,13.0905,111517602,0
+GOOGL.US,D,20110926,000000,13.1334,13.2749,12.7846,13.249,105751334,0
+GOOGL.US,D,20110927,000000,13.4064,13.6266,13.3526,13.4348,120873596,0
+GOOGL.US,D,20110928,000000,13.4886,13.5514,13.1448,13.1732,90864322,0
+GOOGL.US,D,20110929,000000,13.3526,13.384,12.9381,13.1398,116688720,0
+GOOGL.US,D,20110930,000000,12.958,13.0527,12.8131,12.8295,109360651,0
+GOOGL.US,D,20111003,000000,12.6875,12.7538,12.3303,12.3433,179599233,0
+GOOGL.US,D,20111004,000000,12.2068,12.5405,11.9716,12.5022,166964276,0
+GOOGL.US,D,20111005,000000,12.3552,12.6491,11.9756,12.5719,182031579,0
+GOOGL.US,D,20111006,000000,12.6516,12.8344,12.5197,12.8215,137477489,0
+GOOGL.US,D,20111007,000000,12.8743,12.9655,12.7114,12.8315,77134891,0
+GOOGL.US,D,20111010,000000,13.082,13.3885,13.0328,13.3805,93224848,0
+GOOGL.US,D,20111011,000000,13.2883,13.6206,13.2883,13.5304,114556860,0
+GOOGL.US,D,20111012,000000,13.6536,13.8308,13.5669,13.6629,127577169,0
+GOOGL.US,D,20111013,000000,13.7013,13.9245,13.6511,13.9245,227492263,0
+GOOGL.US,D,20111014,000000,14.9329,14.9359,14.6365,14.7385,342458683,0
+GOOGL.US,D,20111017,000000,14.5403,14.7425,14.3978,14.5074,160913300,0
+GOOGL.US,D,20111018,000000,14.4526,14.7605,14.3829,14.7097,152583010,0
+GOOGL.US,D,20111019,000000,14.6305,14.748,14.4282,14.4651,117683232,0
+GOOGL.US,D,20111020,000000,14.4959,14.6688,14.4357,14.5388,135648724,0
+GOOGL.US,D,20111021,000000,14.6848,14.7655,14.6146,14.7087,136190240,0
+GOOGL.US,D,20111024,000000,14.616,14.9448,14.6096,14.8567,137570425,0
+GOOGL.US,D,20111025,000000,14.7715,14.8212,14.5184,14.5264,101986174,0
+GOOGL.US,D,20111026,000000,14.6853,14.7013,14.2697,14.6046,115338202,0
+GOOGL.US,D,20111027,000000,14.9064,15.0131,14.779,14.9124,151757027,0
+GOOGL.US,D,20111028,000000,14.8093,15.0031,14.8023,14.9493,100681542,0
+GOOGL.US,D,20111031,000000,14.8232,14.9384,14.738,14.7625,102680402,0
+GOOGL.US,D,20111101,000000,14.4501,14.5851,14.3669,14.4138,125461126,0
+GOOGL.US,D,20111102,000000,14.5696,14.6458,14.4596,14.5676,85183643,0
+GOOGL.US,D,20111103,000000,14.622,14.8835,14.5403,14.8835,107176923,0
+GOOGL.US,D,20111104,000000,14.784,14.9394,14.757,14.8497,113826301,0
+GOOGL.US,D,20111107,000000,14.7795,15.1646,14.7525,15.1536,134833700,0
+GOOGL.US,D,20111108,000000,15.1819,15.3036,15.0355,15.2532,121545342,0
+GOOGL.US,D,20111109,000000,15.0519,15.1799,14.9124,14.9697,148964942,0
+GOOGL.US,D,20111110,000000,15.0932,15.0942,14.7355,14.8232,115154378,0
+GOOGL.US,D,20111111,000000,14.9832,15.2467,14.9109,15.1541,159657483,0
+GOOGL.US,D,20111114,000000,15.1476,15.3962,15.1396,15.2696,128007443,0
+GOOGL.US,D,20111115,000000,15.2646,15.3962,15.2074,15.3583,107426465,0
+GOOGL.US,D,20111116,000000,15.2467,15.4016,15.2099,15.2318,104725469,0
+GOOGL.US,D,20111117,000000,15.1959,15.2517,14.8657,14.9677,140237619,0
+GOOGL.US,D,20111118,000000,14.9956,15.0579,14.7904,14.8183,131981437,0
+GOOGL.US,D,20111121,000000,14.6405,14.6593,14.2504,14.4711,120483828,0
+GOOGL.US,D,20111122,000000,14.4476,14.5711,14.3291,14.4476,96559975,0
+GOOGL.US,D,20111123,000000,14.3276,14.4536,14.2015,14.2015,93372702,0
+GOOGL.US,D,20111125,000000,14.079,14.3051,13.9828,13.9833,57105545,0
+GOOGL.US,D,20111128,000000,14.4317,14.6673,14.3604,14.6518,113564877,0
+GOOGL.US,D,20111129,000000,14.6414,14.7057,14.481,14.5204,73534366,0
+GOOGL.US,D,20111130,000000,14.895,14.9339,14.7485,14.9309,127623657,0
+GOOGL.US,D,20111201,000000,14.9458,15.3443,14.9209,15.2886,145348760,0
+GOOGL.US,D,20111202,000000,15.3783,15.5437,15.3508,15.453,164019599,0
+GOOGL.US,D,20111205,000000,15.6343,15.7405,15.5038,15.5845,128372723,0
+GOOGL.US,D,20111206,000000,15.5187,15.6588,15.45,15.5377,93394060,0
+GOOGL.US,D,20111207,000000,15.4859,15.585,15.3967,15.5287,90637382,0
+GOOGL.US,D,20111208,000000,15.4699,15.6298,15.3269,15.3453,96910039,0
+GOOGL.US,D,20111209,000000,15.3893,15.6712,15.3693,15.6288,111128517,0
+GOOGL.US,D,20111212,000000,15.4938,15.598,15.451,15.5785,87706155,0
+GOOGL.US,D,20111213,000000,15.6623,15.8565,15.5147,15.5845,161723024,0
+GOOGL.US,D,20111214,000000,15.5157,15.5516,15.2566,15.3962,156725373,0
+GOOGL.US,D,20111215,000000,15.5068,15.5437,15.4116,15.4325,96724770,0
+GOOGL.US,D,20111216,000000,15.5516,15.6762,15.4809,15.5925,179022791,0
+GOOGL.US,D,20111219,000000,15.6433,15.6558,15.444,15.4898,86054389,0
+GOOGL.US,D,20111220,000000,15.6433,15.739,15.6433,15.702,95873656,0
+GOOGL.US,D,20111221,000000,15.6931,15.7385,15.4181,15.589,100284387,0
+GOOGL.US,D,20111222,000000,15.6313,15.736,15.6184,15.6857,73220914,0
+GOOGL.US,D,20111223,000000,15.743,15.8097,15.707,15.7713,58359715,0
+GOOGL.US,D,20111227,000000,15.744,16.0538,15.743,15.9482,64491022,0
+GOOGL.US,D,20111228,000000,16.0209,16.0668,15.8949,15.9347,85393642,0
+GOOGL.US,D,20111229,000000,15.9731,16.0169,15.8227,16.002,63248253,0
+GOOGL.US,D,20111230,000000,15.9926,16.1106,15.9926,16.0892,71572881,0
+GOOGL.US,D,20120103,000000,16.2511,16.6437,16.2501,16.5749,147619201,0
+GOOGL.US,D,20120104,000000,16.5709,16.6955,16.4558,16.6466,114974488,0
+GOOGL.US,D,20120105,000000,16.4932,16.539,16.3468,16.4155,131788661,0
+GOOGL.US,D,20120106,000000,16.4365,16.4405,16.1863,16.1918,108114470,0
+GOOGL.US,D,20120109,000000,16.1041,16.1166,15.4749,15.5053,233775117,0
+GOOGL.US,D,20120110,000000,15.6891,15.7877,15.3673,15.5222,176457967,0
+GOOGL.US,D,20120111,000000,15.5312,15.6782,15.4719,15.5925,96358447,0
+GOOGL.US,D,20120112,000000,15.723,15.7649,15.6059,15.6842,75277141,0
+GOOGL.US,D,20120113,000000,15.6,15.6174,15.4704,15.5686,92624078,0
+GOOGL.US,D,20120117,000000,15.719,15.7425,15.5855,15.6578,76648615,0
+GOOGL.US,D,20120118,000000,15.6094,15.7927,15.4968,15.7659,110923857,0
+GOOGL.US,D,20120119,000000,15.9661,15.9671,15.7295,15.9317,252627532,0
+GOOGL.US,D,20120120,000000,14.7097,14.7216,14.49,14.5971,424579664,0
+GOOGL.US,D,20120123,000000,14.5971,14.6633,14.5264,14.5851,137010884,0
+GOOGL.US,D,20120124,000000,14.5861,14.639,14.3978,14.4706,122688672,0
+GOOGL.US,D,20120125,000000,14.3858,14.4157,14.1084,14.1856,181385365,0
+GOOGL.US,D,20120126,000000,14.2484,14.3101,14.0625,14.1512,129513724,0
+GOOGL.US,D,20120127,000000,14.2179,14.4556,14.1821,14.4471,145221822,0
+GOOGL.US,D,20120130,000000,14.4227,14.4476,14.2832,14.3903,93567887,0
+GOOGL.US,D,20120131,000000,14.5224,14.5473,14.3271,14.4506,86003284,0
+GOOGL.US,D,20120201,000000,14.5701,14.5846,14.4262,14.4686,93162503,0
+GOOGL.US,D,20120202,000000,14.5691,14.6071,14.4994,14.5751,96937017,0
+GOOGL.US,D,20120203,000000,14.7132,14.8731,14.6478,14.8547,127214419,0
+GOOGL.US,D,20120206,000000,14.8272,15.2159,14.7963,15.1719,147714546,0
+GOOGL.US,D,20120207,000000,15.1242,15.1799,15.0395,15.1142,83984753,0
+GOOGL.US,D,20120208,000000,15.1616,15.2288,15.0639,15.1909,73705946,0
+GOOGL.US,D,20120209,000000,15.2452,15.3071,15.1699,15.2313,90928032,0
+GOOGL.US,D,20120210,000000,15.1411,15.1481,15.0455,15.0932,93354918,0
+GOOGL.US,D,20120213,000000,15.1959,15.2906,15.1954,15.2497,72913724,0
+GOOGL.US,D,20120214,000000,15.2333,15.2447,15.0644,15.1889,72411591,0
+GOOGL.US,D,20120215,000000,15.2447,15.2676,15.0096,15.0843,97406232,0
+GOOGL.US,D,20120216,000000,15.0161,15.1651,14.889,15.1082,101601425,0
+GOOGL.US,D,20120217,000000,15.0694,15.1362,15.0056,15.0614,98316279,0
+GOOGL.US,D,20120221,000000,15.0425,15.3913,15.0175,15.2946,99589277,0
+GOOGL.US,D,20120222,000000,15.2358,15.3638,15.1132,15.1436,78964620,0
+GOOGL.US,D,20120223,000000,15.1132,15.1436,14.9548,15.0982,82495173,0
+GOOGL.US,D,20120224,000000,15.1292,15.2358,15.0833,15.1924,77759829,0
+GOOGL.US,D,20120227,000000,15.1102,15.2536,15.0719,15.1774,72843832,0
+GOOGL.US,D,20120228,000000,15.1949,15.438,15.1372,15.4041,114320807,0
+GOOGL.US,D,20120229,000000,15.3982,15.5835,15.3319,15.4002,125928334,0
+GOOGL.US,D,20120301,000000,15.5003,15.586,15.3982,15.5038,89832877,0
+GOOGL.US,D,20120302,000000,15.4839,15.5437,15.452,15.4749,63156682,0
+GOOGL.US,D,20120305,000000,15.454,15.5058,15.2293,15.3006,63961027,0
+GOOGL.US,D,20120306,000000,15.1471,15.1651,14.7923,15.0694,127432928,0
+GOOGL.US,D,20120307,000000,15.1764,15.2249,15.0918,15.1152,34374360,0
+GOOGL.US,D,20120308,000000,15.1949,15.2323,15.1042,15.1237,54012212,0
+GOOGL.US,D,20120309,000000,15.1401,15.2423,14.9458,14.9518,107207674,0
+GOOGL.US,D,20120312,000000,14.9458,15.1202,14.9274,15.0744,67017106,0
+GOOGL.US,D,20120313,000000,15.1641,15.3903,15.0838,15.3888,90220035,0
+GOOGL.US,D,20120314,000000,15.3194,15.5133,15.2811,15.3443,117900136,0
+GOOGL.US,D,20120315,000000,15.3578,15.5312,15.3155,15.4719,97766734,0
+GOOGL.US,D,20120316,000000,15.466,15.5915,15.445,15.5696,122460608,0
+GOOGL.US,D,20120319,000000,15.5217,15.8744,15.4749,15.7922,87233929,0
+GOOGL.US,D,20120320,000000,15.716,15.8441,15.6253,15.7797,61854539,0
+GOOGL.US,D,20120321,000000,15.8077,16.1265,15.7559,15.9417,99143587,0
+GOOGL.US,D,20120322,000000,15.8879,16.1614,15.718,16.0927,96762306,0
+GOOGL.US,D,20120323,000000,16.1066,16.1539,15.9646,16.007,77894756,0
+GOOGL.US,D,20120326,000000,16.0907,16.1784,15.9307,16.1749,73048732,0
+GOOGL.US,D,20120327,000000,16.1176,16.2785,16.0618,16.1171,80643444,0
+GOOGL.US,D,20120328,000000,16.2441,16.4055,16.2182,16.3348,101920457,0
+GOOGL.US,D,20120329,000000,16.277,16.3558,16.0493,16.1514,77247618,0
+GOOGL.US,D,20120330,000000,16.2351,16.278,15.9671,15.9731,92764867,0
+GOOGL.US,D,20120402,000000,15.9611,16.129,15.8137,16.1146,91696729,0
+GOOGL.US,D,20120403,000000,16.0767,16.1405,15.9084,16.0075,82090792,0
+GOOGL.US,D,20120404,000000,15.9039,15.9174,15.7205,15.8217,65362971,0
+GOOGL.US,D,20120405,000000,15.749,15.853,15.6578,15.7509,93112804,0
+GOOGL.US,D,20120409,000000,15.6553,15.8262,15.5755,15.714,77915390,0
+GOOGL.US,D,20120410,000000,15.7807,15.8052,15.5571,15.6149,99755437,0
+GOOGL.US,D,20120411,000000,15.7917,15.8426,15.7255,15.8416,88292473,0
+GOOGL.US,D,20120412,000000,16.001,16.2696,15.9487,16.2162,230398521,0
+GOOGL.US,D,20120413,000000,16.13,16.1664,15.5322,15.5586,327635903,0
+GOOGL.US,D,20120416,000000,15.5307,15.5387,14.9872,15.0972,228519855,0
+GOOGL.US,D,20120417,000000,15.1591,15.3868,15.1202,15.1844,121399054,0
+GOOGL.US,D,20120418,000000,15.1461,15.2646,15.0156,15.1317,107202415,0
+GOOGL.US,D,20120419,000000,15.0878,15.3508,14.9209,14.9284,132271846,0
+GOOGL.US,D,20120420,000000,15.0515,15.1661,14.8422,14.8477,122777914,0
+GOOGL.US,D,20120423,000000,14.769,14.9074,14.7018,14.886,88228000,0
+GOOGL.US,D,20120424,000000,14.902,15.1112,14.879,14.9777,77451234,0
+GOOGL.US,D,20120425,000000,15.0455,15.2288,15.0175,15.1879,73105738,0
+GOOGL.US,D,20120426,000000,15.2179,15.3942,15.1874,15.3314,84028471,0
+GOOGL.US,D,20120427,000000,15.3199,15.3628,15.2099,15.3189,65693244,0
+GOOGL.US,D,20120430,000000,15.2696,15.3463,14.9608,15.0664,106992457,0
+GOOGL.US,D,20120501,000000,15.0405,15.2348,14.9508,15.0559,80387319,0
+GOOGL.US,D,20120502,000000,14.9757,15.1481,14.9608,15.1267,64691024,0
+GOOGL.US,D,20120503,000000,15.1854,15.3155,15.1689,15.2204,74998374,0
+GOOGL.US,D,20120504,000000,15.0932,15.1421,14.8662,14.8701,88614476,0
+GOOGL.US,D,20120507,000000,14.8212,15.2094,14.8212,15.1337,82190753,0
+GOOGL.US,D,20120508,000000,15.0833,15.3668,14.9633,15.2646,107484715,0
+GOOGL.US,D,20120509,000000,15.1157,15.3538,14.9907,15.1739,93511604,0
+GOOGL.US,D,20120510,000000,15.2686,15.3493,15.2009,15.2861,62386179,0
+GOOGL.US,D,20120511,000000,15.2039,15.3081,15.0644,15.0764,86621999,0
+GOOGL.US,D,20120514,000000,14.9652,15.1576,14.9603,15.0455,80317788,0
+GOOGL.US,D,20120515,000000,15.0794,15.3194,15.0395,15.2229,84386364,0
+GOOGL.US,D,20120516,000000,15.3913,15.6955,15.3428,15.6662,197387083,0
+GOOGL.US,D,20120517,000000,15.7877,15.8864,15.4749,15.5197,109044991,0
+GOOGL.US,D,20120518,000000,15.5711,15.7534,14.8637,14.9558,239809393,0
+GOOGL.US,D,20120521,000000,14.9588,15.3369,14.9458,15.2976,126414048,0
+GOOGL.US,D,20120522,000000,15.2806,15.2896,14.8462,14.9657,122515848,0
+GOOGL.US,D,20120523,000000,14.9867,15.1849,14.8741,15.1814,127367090,0
+GOOGL.US,D,20120524,000000,15.1739,15.2428,14.9179,15.037,63114811,0
+GOOGL.US,D,20120525,000000,14.9707,14.9887,14.6538,14.7345,143804221,0
+GOOGL.US,D,20120529,000000,14.8412,14.9239,14.6548,14.8048,104613464,0
+GOOGL.US,D,20120530,000000,14.6508,14.744,14.5353,14.6528,76541628,0
+GOOGL.US,D,20120531,000000,14.6648,14.6968,14.4227,14.4691,119159605,0
+GOOGL.US,D,20120601,000000,14.2434,14.2644,14.1577,14.2229,122776027,0
+GOOGL.US,D,20120604,000000,14.204,14.4596,14.1985,14.4128,97658182,0
+GOOGL.US,D,20120605,000000,14.3346,14.4008,14.1109,14.2085,93946415,0
+GOOGL.US,D,20120606,000000,14.3599,14.4964,14.2882,14.4621,71926840,0
+GOOGL.US,D,20120607,000000,14.637,14.6439,14.3789,14.4038,70562753,0
+GOOGL.US,D,20120608,000000,14.344,14.4725,14.3126,14.4591,56619148,0
+GOOGL.US,D,20120611,000000,14.5523,14.5801,14.1163,14.1612,106848617,0
+GOOGL.US,D,20120612,000000,14.1925,14.206,13.9141,14.0765,129433193,0
+GOOGL.US,D,20120613,000000,13.9923,14.1237,13.9166,13.9763,78463691,0
+GOOGL.US,D,20120614,000000,13.9818,14.076,13.8628,13.9255,94132286,0
+GOOGL.US,D,20120615,000000,13.9579,14.062,13.8767,14.062,120507955,0
+GOOGL.US,D,20120618,000000,14.0147,14.3031,13.9305,14.2194,100236615,0
+GOOGL.US,D,20120619,000000,14.2882,14.5543,14.2762,14.4855,83358250,0
+GOOGL.US,D,20120620,000000,14.4426,14.4476,14.2862,14.3858,94208200,0
+GOOGL.US,D,20120621,000000,14.4436,14.4436,14.042,14.079,80740515,0
+GOOGL.US,D,20120622,000000,14.1487,14.2354,14.0944,14.2354,89468962,0
+GOOGL.US,D,20120625,000000,14.1322,14.1507,13.8837,13.9668,59020462,0
+GOOGL.US,D,20120626,000000,14.0182,14.1138,13.9365,14.066,54241962,0
+GOOGL.US,D,20120627,000000,14.1412,14.2981,14.0994,14.1811,67899092,0
+GOOGL.US,D,20120628,000000,14.0964,14.1049,13.8797,14.0565,77109319,0
+GOOGL.US,D,20120629,000000,14.3221,14.4506,14.2534,14.4496,101254210,0
+GOOGL.US,D,20120702,000000,14.4929,14.5224,14.3604,14.4596,66458568,0
+GOOGL.US,D,20120703,000000,14.4476,14.6568,14.3978,14.6429,47793630,0
+GOOGL.US,D,20120705,000000,14.6658,14.9473,14.6603,14.8442,94176205,0
+GOOGL.US,D,20120706,000000,14.758,14.7845,14.5179,14.5966,86782177,0
+GOOGL.US,D,20120709,000000,14.5711,14.6618,14.4785,14.5971,68849484,0
+GOOGL.US,D,20120710,000000,14.7018,14.757,14.4162,14.49,77199444,0
+GOOGL.US,D,20120711,000000,14.3554,14.3938,14.0725,14.2284,140480295,0
+GOOGL.US,D,20120712,000000,14.1267,14.2464,14.0013,14.2105,92738732,0
+GOOGL.US,D,20120713,000000,14.2524,14.4267,14.1622,14.3609,79336162,0
+GOOGL.US,D,20120716,000000,14.3569,14.4277,14.2429,14.3211,58724111,0
+GOOGL.US,D,20120717,000000,14.4083,14.4641,14.1587,14.3659,67502539,0
+GOOGL.US,D,20120718,000000,14.3724,14.5398,14.351,14.4666,62218734,0
+GOOGL.US,D,20120719,000000,14.6006,14.9079,14.5971,14.773,187244368,0
+GOOGL.US,D,20120720,000000,15.1641,15.2681,14.9005,15.2154,259487189,0
+GOOGL.US,D,20120723,000000,14.9578,15.4031,14.902,15.3324,142981169,0
+GOOGL.US,D,20120724,000000,15.3194,15.3923,15.0539,15.1347,80677367,0
+GOOGL.US,D,20120725,000000,15.1531,15.2791,15.0794,15.1451,73183258,0
+GOOGL.US,D,20120726,000000,15.3194,15.3663,15.1959,15.2786,67691100,0
+GOOGL.US,D,20120727,000000,15.4161,15.8177,15.3818,15.8167,142501677,0
+GOOGL.US,D,20120730,000000,15.8436,16.007,15.6807,15.7504,87781346,0
+GOOGL.US,D,20120731,000000,15.6498,15.855,15.6488,15.7669,74906161,0
+GOOGL.US,D,20120801,000000,15.8749,15.9302,15.7275,15.7599,74049708,0
+GOOGL.US,D,20120802,000000,15.5815,15.8934,15.5287,15.6623,79394373,0
+GOOGL.US,D,20120803,000000,15.9422,16.0349,15.846,15.9756,76166232,0
+GOOGL.US,D,20120806,000000,15.9322,16.1759,15.9228,16.0124,71554214,0
+GOOGL.US,D,20120807,000000,15.9871,16.0483,15.8545,15.9556,79591284,0
+GOOGL.US,D,20120808,000000,15.9184,16.0887,15.9049,15.998,53079162,0
+GOOGL.US,D,20120809,000000,16.0548,16.1006,15.9801,16.001,42966716,0
+GOOGL.US,D,20120810,000000,15.9074,15.998,15.8455,15.9921,57584314,0
+GOOGL.US,D,20120813,000000,16.127,16.4445,16.1086,16.4405,131180665,0
+GOOGL.US,D,20120814,000000,16.4215,16.7602,16.4155,16.6561,147006107,0
+GOOGL.US,D,20120815,000000,16.6965,16.7952,16.5425,16.6282,96776758,0
+GOOGL.US,D,20120816,000000,16.6277,16.8051,16.6168,16.7612,68956712,0
+GOOGL.US,D,20120817,000000,16.7922,16.8699,16.7318,16.8674,87431643,0
+GOOGL.US,D,20120820,000000,16.8264,16.9106,16.7557,16.8274,70575157,0
+GOOGL.US,D,20120821,000000,16.7672,16.8888,16.4942,16.6775,89190356,0
+GOOGL.US,D,20120822,000000,16.6242,16.9536,16.6073,16.8684,76647330,0
+GOOGL.US,D,20120823,000000,16.7962,16.9506,16.7144,16.8589,71624829,0
+GOOGL.US,D,20120824,000000,16.8289,16.9496,16.7912,16.9047,57338707,0
+GOOGL.US,D,20120827,000000,16.5152,16.7393,16.4215,16.6701,104923263,0
+GOOGL.US,D,20120828,000000,16.5649,16.8794,16.5584,16.8699,82640016,0
+GOOGL.US,D,20120829,000000,16.8729,17.1628,16.8429,17.1379,120063148,0
+GOOGL.US,D,20120830,000000,17.0443,17.123,16.9431,16.9804,65320698,0
+GOOGL.US,D,20120831,000000,17.0383,17.1523,16.9396,17.0651,85393441,0
+GOOGL.US,D,20120904,000000,17.0522,17.0631,16.7767,16.9646,75854507,0
+GOOGL.US,D,20120905,000000,16.9386,17.1005,16.9171,16.9566,68574451,0
+GOOGL.US,D,20120906,000000,17.087,17.4337,17.0562,17.4219,122215443,0
+GOOGL.US,D,20120907,000000,17.4367,17.7417,17.379,17.5902,129878241,0
+GOOGL.US,D,20120910,000000,17.6799,17.7557,17.397,17.4557,102773900,0
+GOOGL.US,D,20120911,000000,17.386,17.4527,17.2126,17.2425,75227883,0
+GOOGL.US,D,20120912,000000,17.1727,17.3103,16.9606,17.2096,106073538,0
+GOOGL.US,D,20120913,000000,17.2644,17.661,17.2011,17.5872,106744762,0
+GOOGL.US,D,20120914,000000,17.6759,17.7606,17.6111,17.6779,105118649,0
+GOOGL.US,D,20120917,000000,17.66,17.7576,17.5614,17.6854,60550709,0
+GOOGL.US,D,20120918,000000,17.6306,17.9016,17.6056,17.8921,82969646,0
+GOOGL.US,D,20120919,000000,17.8727,18.1482,17.8453,18.1217,124400615,0
+GOOGL.US,D,20120920,000000,18.0465,18.2184,17.9653,18.1372,116715738,0
+GOOGL.US,D,20120921,000000,18.2389,18.3066,18.1871,18.2837,255283365,0
+GOOGL.US,D,20120924,000000,18.2089,18.6833,18.1901,18.6668,143074265,0
+GOOGL.US,D,20120925,000000,18.758,19.053,18.6241,18.6613,243255962,0
+GOOGL.US,D,20120926,000000,18.6783,18.9623,18.4581,18.7685,227742005,0
+GOOGL.US,D,20120927,000000,18.9304,19.0021,18.7231,18.8442,157830685,0
+GOOGL.US,D,20120928,000000,18.7859,18.9139,18.7112,18.7944,111751246,0
+GOOGL.US,D,20121001,000000,18.9074,19.056,18.8367,18.9758,127198521,0
+GOOGL.US,D,20121002,000000,19.061,19.0808,18.6893,18.8566,112015601,0
+GOOGL.US,D,20121003,000000,18.8247,19.029,18.737,18.9936,88665821,0
+GOOGL.US,D,20121004,000000,19.0001,19.1774,18.9164,19.1317,98525715,0
+GOOGL.US,D,20121005,000000,19.1984,19.2896,19.056,19.1217,109834362,0
+GOOGL.US,D,20121008,000000,18.9563,19.0205,18.7859,18.8776,78624994,0
+GOOGL.US,D,20121009,000000,18.9234,18.9643,18.4959,18.5349,120578891,0
+GOOGL.US,D,20121010,000000,18.4795,18.6206,18.3903,18.5468,81934066,0
+GOOGL.US,D,20121011,000000,18.7545,18.894,18.6893,18.7191,95697138,0
+GOOGL.US,D,20121012,000000,18.7281,18.8038,18.5354,18.5518,96612444,0
+GOOGL.US,D,20121015,000000,18.4814,18.5289,18.2015,18.4576,121221773,0
+GOOGL.US,D,20121016,000000,18.4362,18.6076,18.345,18.5503,82625162,0
+GOOGL.US,D,20121017,000000,18.5319,18.8402,18.4397,18.8187,92045228,0
+GOOGL.US,D,20121018,000000,18.8202,18.9169,16.8389,17.3123,499056676,0
+GOOGL.US,D,20121019,000000,17.5759,17.6036,16.7393,16.9834,460955374,0
+GOOGL.US,D,20121022,000000,16.9636,17.0542,16.682,16.9056,162865671,0
+GOOGL.US,D,20121023,000000,16.7393,17.121,16.7393,16.9476,117102093,0
+GOOGL.US,D,20121024,000000,17.079,17.113,16.821,16.8714,100218429,0
+GOOGL.US,D,20121025,000000,16.9386,16.9884,16.7772,16.8829,96451262,0
+GOOGL.US,D,20121026,000000,16.8514,17.0143,16.7194,16.8181,78313468,0
+GOOGL.US,D,20121031,000000,16.9351,16.9636,16.8141,16.9461,61702911,0
+GOOGL.US,D,20121101,000000,16.9261,17.2101,16.9066,17.1279,82316166,0
+GOOGL.US,D,20121102,000000,17.3073,17.3262,17.122,17.1359,93319831,0
+GOOGL.US,D,20121105,000000,17.0507,17.1095,16.8279,17.0123,65672971,0
+GOOGL.US,D,20121106,000000,17.0751,17.1005,16.8779,16.9814,63546972,0
+GOOGL.US,D,20121107,000000,16.823,16.8948,16.6018,16.6178,89617218,0
+GOOGL.US,D,20121108,000000,16.6995,16.7264,16.2221,16.2481,104254166,0
+GOOGL.US,D,20121109,000000,16.3068,16.6481,16.1988,16.5162,125014914,0
+GOOGL.US,D,20121112,000000,16.5341,16.6845,16.4623,16.5874,56438656,0
+GOOGL.US,D,20121113,000000,16.5152,16.6297,16.3965,16.4165,63997118,0
+GOOGL.US,D,20121114,000000,16.4568,16.4947,16.2038,16.2546,66974793,0
+GOOGL.US,D,20121115,000000,16.1913,16.4405,16.0393,16.123,74221649,0
+GOOGL.US,D,20121116,000000,16.0917,16.2666,15.8426,16.1211,138038596,0
+GOOGL.US,D,20121119,000000,16.3333,16.6626,16.3288,16.6446,95067544,0
+GOOGL.US,D,20121120,000000,16.6775,16.8888,16.554,16.6885,83854322,0
+GOOGL.US,D,20121121,000000,16.6646,16.6845,16.4503,16.5869,84791708,0
+GOOGL.US,D,20121123,000000,16.6885,16.6895,16.5924,16.6387,37032842,0
+GOOGL.US,D,20121126,000000,16.6008,16.6148,16.416,16.4693,88532861,0
+GOOGL.US,D,20121127,000000,16.4445,16.8141,16.3905,16.7075,100720924,0
+GOOGL.US,D,20121128,000000,16.6397,17.0611,16.537,17.0303,122118693,0
+GOOGL.US,D,20121129,000000,17.1259,17.2848,16.9884,17.2345,111523383,0
+GOOGL.US,D,20121130,000000,17.2206,17.4174,17.08,17.396,127024573,0
+GOOGL.US,D,20121203,000000,17.4927,17.5832,17.2903,17.3183,88031891,0
+GOOGL.US,D,20121204,000000,17.3123,17.3252,17.0805,17.2136,79952990,0
+GOOGL.US,D,20121205,000000,17.2415,17.2998,16.9963,17.1334,74763446,0
+GOOGL.US,D,20121206,000000,17.1279,17.3272,17.0512,17.2156,58700667,0
+GOOGL.US,D,20121207,000000,17.3123,17.359,16.9988,17.0433,77057371,0
+GOOGL.US,D,20121210,000000,17.0731,17.2286,17.0333,17.0736,54868826,0
+GOOGL.US,D,20121211,000000,17.1877,17.4847,17.1309,17.359,107873961,0
+GOOGL.US,D,20121212,000000,17.4179,17.5244,17.2744,17.376,97391739,0
+GOOGL.US,D,20121213,000000,17.8334,17.8473,17.4258,17.504,138347953,0
+GOOGL.US,D,20121214,000000,17.4159,17.6316,17.398,17.4857,85528730,0
+GOOGL.US,D,20121217,000000,17.5739,18.3903,17.5369,17.9543,121865097,0
+GOOGL.US,D,20121218,000000,17.8503,18.1617,17.8114,17.9618,120637262,0
+GOOGL.US,D,20121219,000000,17.9528,18.0098,17.8523,17.938,77066324,0
+GOOGL.US,D,20121220,000000,18.0163,18.0505,17.8593,17.9938,66518384,0
+GOOGL.US,D,20121221,000000,17.7845,17.9056,17.6988,17.8264,141563287,0
+GOOGL.US,D,20121224,000000,17.7985,17.8149,17.6231,17.6734,33799323,0
+GOOGL.US,D,20121226,000000,17.6381,17.7576,17.4966,17.658,47464120,0
+GOOGL.US,D,20121227,000000,17.6146,17.657,17.402,17.5932,66134558,0
+GOOGL.US,D,20121228,000000,17.4787,17.6091,17.4367,17.4367,56280324,0
+GOOGL.US,D,20121231,000000,17.4367,17.6998,17.3372,17.6206,80181777,0
+GOOGL.US,D,20130102,000000,17.9206,18.1093,17.8493,18.0158,102039286,0
+GOOGL.US,D,20130103,000000,18.0505,18.2319,17.9528,18.0267,93061739,0
+GOOGL.US,D,20130104,000000,18.1677,18.47,18.1262,18.3824,110942806,0
+GOOGL.US,D,20130107,000000,18.3196,18.4177,18.1985,18.3026,66470772,0
+GOOGL.US,D,20130108,000000,18.3221,18.341,18.0455,18.2663,67284512,0
+GOOGL.US,D,20130109,000000,18.2588,18.3923,18.1492,18.3863,81319767,0
+GOOGL.US,D,20130110,000000,18.5039,18.5576,18.2713,18.47,73697395,0
+GOOGL.US,D,20130111,000000,18.4829,18.4939,18.341,18.4332,51591348,0
+GOOGL.US,D,20130114,000000,18.3595,18.4879,17.9938,18.0158,114967503,0
+GOOGL.US,D,20130115,000000,17.9181,18.3086,17.7382,18.0575,157689174,0
+GOOGL.US,D,20130116,000000,17.9948,18.043,17.7775,17.8154,81275126,0
+GOOGL.US,D,20130117,000000,17.8781,17.9261,17.7113,17.7188,88808537,0
+GOOGL.US,D,20130118,000000,17.6948,17.7547,17.4697,17.5494,129543833,0
+GOOGL.US,D,20130122,000000,17.5529,17.5699,17.3252,17.5085,151919253,0
+GOOGL.US,D,20130123,000000,18.3335,18.6573,18.3286,18.4705,237272831,0
+GOOGL.US,D,20130124,000000,18.4641,18.8527,18.4462,18.778,135822431,0
+GOOGL.US,D,20130125,000000,18.7013,18.8935,18.6883,18.774,89355191,0
+GOOGL.US,D,20130128,000000,18.7261,18.8217,18.6295,18.7003,65321260,0
+GOOGL.US,D,20130129,000000,18.6016,18.8557,18.5961,18.774,70147292,0
+GOOGL.US,D,20130130,000000,18.7755,18.9553,18.755,18.778,69570167,0
+GOOGL.US,D,20130131,000000,18.6953,18.8721,18.6883,18.8237,65610064,0
+GOOGL.US,D,20130201,000000,18.8866,19.3448,18.8841,19.32,150385794,0
+GOOGL.US,D,20130204,000000,19.1227,19.1924,18.8886,18.9069,122086657,0
+GOOGL.US,D,20130205,000000,18.9593,19.2084,18.9184,19.0744,75099901,0
+GOOGL.US,D,20130206,000000,18.9084,19.2541,18.894,19.1844,83456927,0
+GOOGL.US,D,20130207,000000,19.1729,19.3997,19.0684,19.2791,114016066,0
+GOOGL.US,D,20130208,000000,19.4325,19.596,19.4186,19.5631,121332855,0
+GOOGL.US,D,20130211,000000,19.3897,19.5043,19.2741,19.4899,87016544,0
+GOOGL.US,D,20130212,000000,19.4584,19.6263,19.4137,19.447,74627354,0
+GOOGL.US,D,20130213,000000,19.4325,19.5631,19.4285,19.5009,48100539,0
+GOOGL.US,D,20130214,000000,19.4226,19.6473,19.3738,19.6243,69660373,0
+GOOGL.US,D,20130215,000000,19.6138,19.7599,19.6059,19.7505,109584500,0
+GOOGL.US,D,20130219,000000,19.8282,20.1022,19.8102,20.0982,117738231,0
+GOOGL.US,D,20130220,000000,20.0598,20.1509,19.7235,19.74,110982911,0
+GOOGL.US,D,20130221,000000,19.8779,20.0632,19.709,19.8162,140826104,0
+GOOGL.US,D,20130222,000000,19.9094,19.9586,19.7732,19.9208,82459845,0
+GOOGL.US,D,20130225,000000,19.9851,20.1369,19.6905,19.6975,92606053,0
+GOOGL.US,D,20130226,000000,19.8032,19.8272,19.5391,19.6817,88482358,0
+GOOGL.US,D,20130227,000000,19.7982,20.0463,19.7065,19.9223,81349876,0
+GOOGL.US,D,20130228,000000,19.9551,20.1022,19.9536,19.9576,90957499,0
+GOOGL.US,D,20130301,000000,19.8749,20.1057,19.8322,20.0822,87332445,0
+GOOGL.US,D,20130304,000000,20.0598,20.4967,20.0523,20.4633,111429885,0
+GOOGL.US,D,20130305,000000,20.6501,20.9281,20.6476,20.8893,162355790,0
+GOOGL.US,D,20130306,000000,20.9501,21.0238,20.6451,20.7095,115354581,0
+GOOGL.US,D,20130307,000000,20.7762,20.8399,20.6645,20.7397,82439291,0
+GOOGL.US,D,20130308,000000,20.7872,20.7977,20.5515,20.713,116899562,0
+GOOGL.US,D,20130311,000000,20.717,20.9166,20.7125,20.7952,64058499,0
+GOOGL.US,D,20130312,000000,20.693,20.722,20.5176,20.6153,80650470,0
+GOOGL.US,D,20130313,000000,20.6228,20.692,20.4837,20.5584,65894009,0
+GOOGL.US,D,20130314,000000,20.5794,20.6003,20.3613,20.4643,66283857,0
+GOOGL.US,D,20130315,000000,20.3885,20.4335,20.2601,20.2841,124441122,0
+GOOGL.US,D,20130318,000000,20.0523,20.2456,19.9646,20.122,73808677,0
+GOOGL.US,D,20130319,000000,20.2077,20.407,20.0882,20.2097,84231284,0
+GOOGL.US,D,20130320,000000,20.3473,20.3642,20.2126,20.2944,58777183,0
+GOOGL.US,D,20130321,000000,20.2087,20.3493,20.1729,20.2082,59317856,0
+GOOGL.US,D,20130322,000000,20.2948,20.3073,20.1679,20.1849,59883419,0
+GOOGL.US,D,20130325,000000,20.2366,20.407,20.0977,20.1679,68755706,0
+GOOGL.US,D,20130326,000000,20.2641,20.2766,20.122,20.2371,47849312,0
+GOOGL.US,D,20130327,000000,20.0932,20.1022,19.9606,19.994,86845486,0
+GOOGL.US,D,20130328,000000,20.0274,20.0612,19.7609,19.7832,91840207,0
+GOOGL.US,D,20130401,000000,19.8032,19.9836,19.7594,19.9576,72553262,0
+GOOGL.US,D,20130402,000000,20.0408,20.2973,20.0274,20.2526,81959076,0
+GOOGL.US,D,20130403,000000,20.2631,20.2816,19.9447,20.0822,69794217,0
+GOOGL.US,D,20130404,000000,20.0637,20.0712,19.711,19.8052,98275050,0
+GOOGL.US,D,20130405,000000,19.5806,19.6039,19.3398,19.5053,137853688,0
+GOOGL.US,D,20130408,000000,19.4007,19.4186,19.1407,19.3011,113703417,0
+GOOGL.US,D,20130409,000000,19.3175,19.5232,19.2581,19.3708,86606342,0
+GOOGL.US,D,20130410,000000,19.5014,19.7375,19.3299,19.6832,79437408,0
+GOOGL.US,D,20130411,000000,19.7505,19.756,19.5307,19.6885,81444819,0
+GOOGL.US,D,20130412,000000,19.7275,19.731,19.5023,19.6797,65702477,0
+GOOGL.US,D,20130415,000000,19.5781,19.853,19.3553,19.4774,98516522,0
+GOOGL.US,D,20130416,000000,19.594,19.8282,19.5272,19.7624,69931553,0
+GOOGL.US,D,20130417,000000,19.6029,19.6995,19.3823,19.4934,81774490,0
+GOOGL.US,D,20130418,000000,19.5631,19.5741,18.9628,19.0788,133498116,0
+GOOGL.US,D,20130419,000000,19.1595,20.0135,19.0872,19.9248,232992008,0
+GOOGL.US,D,20130422,000000,19.9427,20.0264,19.3051,19.9308,115754385,0
+GOOGL.US,D,20130423,000000,19.9526,20.3138,19.9368,20.1245,92064537,0
+GOOGL.US,D,20130424,000000,20.1479,20.3761,20.127,20.2626,73431274,0
+GOOGL.US,D,20130425,000000,20.3323,20.3383,20.1181,20.1544,79980931,0
+GOOGL.US,D,20130426,000000,20.1181,20.1206,19.8426,19.9631,99866197,0
+GOOGL.US,D,20130429,000000,20.0085,20.4932,20.0025,20.4025,92399106,0
+GOOGL.US,D,20130430,000000,20.401,20.6163,20.3682,20.5396,97289008,0
+GOOGL.US,D,20130501,000000,20.5072,20.5436,20.3353,20.4369,59271007,0
+GOOGL.US,D,20130502,000000,20.4285,20.7887,20.402,20.665,81030522,0
+GOOGL.US,D,20130503,000000,20.8484,21.0935,20.8244,21.0667,102925005,0
+GOOGL.US,D,20130506,000000,21.1299,21.4682,21.1299,21.4612,85983934,0
+GOOGL.US,D,20130507,000000,21.4971,21.5189,21.1901,21.3535,79004805,0
+GOOGL.US,D,20130508,000000,21.3475,21.7682,21.2461,21.7622,99086019,0
+GOOGL.US,D,20130509,000000,21.6923,21.9121,21.6276,21.7083,88341409,0
+GOOGL.US,D,20130510,000000,21.8039,21.9341,21.7252,21.9266,76202403,0
+GOOGL.US,D,20130513,000000,21.8926,21.9823,21.7557,21.8588,58151242,0
+GOOGL.US,D,20130514,000000,21.8583,22.1367,21.8494,22.0974,63453032,0
+GOOGL.US,D,20130515,000000,22.3066,22.8267,22.2698,22.8144,160225013,0
+GOOGL.US,D,20130516,000000,22.8921,22.9164,22.4685,22.5154,128868473,0
+GOOGL.US,D,20130517,000000,22.6683,22.7545,22.4317,22.6473,112080957,0
+GOOGL.US,D,20130520,000000,22.5434,22.9318,22.5434,22.631,91237349,0
+GOOGL.US,D,20130521,000000,22.6186,22.7092,22.359,22.5921,79622998,0
+GOOGL.US,D,20130522,000000,22.4824,22.6508,22.092,22.1552,102823157,0
+GOOGL.US,D,20130523,000000,21.8459,22.1686,21.7711,21.9903,91500380,0
+GOOGL.US,D,20130524,000000,21.8024,21.8911,21.6963,21.7542,92203439,0
+GOOGL.US,D,20130528,000000,22.0078,22.2229,21.9306,21.9523,90623733,0
+GOOGL.US,D,20130529,000000,21.8139,21.8706,21.5289,21.6296,80857899,0
+GOOGL.US,D,20130530,000000,21.6695,21.8931,21.5818,21.6903,85139002,0
+GOOGL.US,D,20130531,000000,21.6246,21.8459,21.6096,21.7018,79067873,0
+GOOGL.US,D,20130603,000000,21.7462,21.7701,21.2983,21.6126,99430985,0
+GOOGL.US,D,20130604,000000,21.6176,21.6863,21.2748,21.4,76284861,0
+GOOGL.US,D,20130605,000000,21.4852,21.6575,21.3505,21.415,84583154,0
+GOOGL.US,D,20130606,000000,21.5294,21.5798,21.104,21.5379,103550224,0
+GOOGL.US,D,20130607,000000,21.682,21.9206,21.5549,21.9136,107370583,0
+GOOGL.US,D,20130610,000000,21.9728,22.1946,21.9226,22.1751,93857132,0
+GOOGL.US,D,20130611,000000,22.0192,22.0949,21.9086,21.9156,70558377,0
+GOOGL.US,D,20130612,000000,22.0565,22.07,21.6625,21.7207,88509657,0
+GOOGL.US,D,20130613,000000,21.646,21.9121,21.5594,21.8459,83131431,0
+GOOGL.US,D,20130614,000000,21.9231,22.0375,21.774,21.7969,90124369,0
+GOOGL.US,D,20130617,000000,21.9016,22.1557,21.8776,22.076,86172776,0
+GOOGL.US,D,20130618,000000,22.1357,22.4437,22.1287,22.4342,86996552,0
+GOOGL.US,D,20130619,000000,22.4527,22.6888,22.3565,22.4357,117096633,0
+GOOGL.US,D,20130620,000000,22.2693,22.4437,22.0033,22.0385,135551854,0
+GOOGL.US,D,20130621,000000,22.1282,22.1667,21.7482,21.9435,159865997,0
+GOOGL.US,D,20130624,000000,21.7182,21.8289,21.5031,21.6665,121115951,0
+GOOGL.US,D,20130625,000000,21.8524,21.9126,21.5349,21.5768,102505811,0
+GOOGL.US,D,20130626,000000,21.7652,21.8706,21.6853,21.7622,73522684,0
+GOOGL.US,D,20130627,000000,21.8906,22.037,21.8369,21.8479,77341518,0
+GOOGL.US,D,20130628,000000,21.7934,21.9663,21.776,21.9296,94318639,0
+GOOGL.US,D,20130701,000000,22.081,22.2214,22.045,22.1169,69281445,0
+GOOGL.US,D,20130702,000000,22.1826,22.1946,21.8529,21.9783,75942785,0
+GOOGL.US,D,20130703,000000,21.9181,22.1487,21.8831,22.081,42097175,0
+GOOGL.US,D,20130705,000000,22.1696,22.3041,22.1034,22.2563,68319972,0
+GOOGL.US,D,20130708,000000,22.3938,22.5751,22.346,22.5453,79063578,0
+GOOGL.US,D,20130709,000000,22.6928,22.7415,22.3685,22.5493,79452503,0
+GOOGL.US,D,20130710,000000,22.5044,22.6962,22.4282,22.5681,68855627,0
+GOOGL.US,D,20130711,000000,22.7425,22.9368,22.631,22.9228,103748901,0
+GOOGL.US,D,20130712,000000,22.9169,22.9917,22.7984,22.9917,103116738,0
+GOOGL.US,D,20130715,000000,23.024,23.1162,22.8262,23.0335,78738845,0
+GOOGL.US,D,20130716,000000,23.0942,23.1152,22.765,22.9069,79624684,0
+GOOGL.US,D,20130717,000000,22.9418,23.0877,22.8247,22.8811,60461105,0
+GOOGL.US,D,20130718,000000,22.8921,22.9169,22.4984,22.6848,145532022,0
+GOOGL.US,D,20130719,000000,22.085,22.4924,21.8109,22.334,295450649,0
+GOOGL.US,D,20130722,000000,22.4685,22.7345,22.344,22.6853,116548975,0
+GOOGL.US,D,20130723,000000,22.6853,22.7425,22.4077,22.5134,82135955,0
+GOOGL.US,D,20130724,000000,22.5996,22.6753,22.4362,22.4909,83476638,0
+GOOGL.US,D,20130725,000000,22.2663,22.34,22.072,22.1124,120581862,0
+GOOGL.US,D,20130726,000000,22.0949,22.1696,21.9703,22.054,71379583,0
+GOOGL.US,D,20130729,000000,22.0425,22.2898,21.9425,21.9773,75980120,0
+GOOGL.US,D,20130730,000000,22.0565,22.3091,21.9425,22.1926,70499283,0
+GOOGL.US,D,20130731,000000,22.2443,22.332,22.0745,22.1139,87252998,0
+GOOGL.US,D,20130801,000000,22.2996,22.5324,22.2941,22.5239,85818858,0
+GOOGL.US,D,20130802,000000,22.5044,22.5931,22.4392,22.5821,68955668,0
+GOOGL.US,D,20130805,000000,22.5533,22.5561,22.3987,22.5434,52586783,0
+GOOGL.US,D,20130806,000000,22.5354,22.6608,22.3121,22.333,60477444,0
+GOOGL.US,D,20130807,000000,22.2951,22.38,22.1467,22.1856,55389828,0
+GOOGL.US,D,20130808,000000,22.3061,22.3151,22.052,22.2359,59737572,0
+GOOGL.US,D,20130809,000000,22.1836,22.3071,22.1696,22.1796,53142390,0
+GOOGL.US,D,20130812,000000,22.0925,22.0949,21.9613,22.058,55293881,0
+GOOGL.US,D,20130813,000000,22.091,22.1322,21.8259,21.9513,57016423,0
+GOOGL.US,D,20130814,000000,21.8796,21.9266,21.6006,21.6665,83609116,0
+GOOGL.US,D,20130815,000000,21.5329,21.5449,21.3725,21.414,75103755,0
+GOOGL.US,D,20130816,000000,21.4542,21.4832,21.3362,21.3455,67258417,0
+GOOGL.US,D,20130819,000000,21.3655,21.7212,21.3585,21.5629,72715649,0
+GOOGL.US,D,20130820,000000,21.6306,21.7242,21.5105,21.5574,49629622,0
+GOOGL.US,D,20130821,000000,21.6873,21.8439,21.5843,21.6545,70655046,0
+GOOGL.US,D,20130822,000000,21.7272,21.79,21.6775,21.7642,34945864,0
+GOOGL.US,D,20130823,000000,21.8667,21.8706,21.6655,21.6765,43235888,0
+GOOGL.US,D,20130826,000000,21.6715,21.7934,21.5728,21.5818,42400510,0
+GOOGL.US,D,20130827,000000,21.413,21.5149,21.1209,21.1772,69604772,0
+GOOGL.US,D,20130828,000000,21.1792,21.3078,21.1174,21.1374,53393176,0
+GOOGL.US,D,20130829,000000,21.1504,21.4317,21.1384,21.3088,59316009,0
+GOOGL.US,D,20130830,000000,21.3168,21.3735,21.0627,21.096,74706119,0
+GOOGL.US,D,20130903,000000,21.2818,21.5768,21.2718,21.4317,82202355,0
+GOOGL.US,D,20130904,000000,21.4312,21.7587,21.3018,21.7123,81957350,0
+GOOGL.US,D,20130905,000000,21.7587,21.9176,21.7113,21.9096,51891472,0
+GOOGL.US,D,20130906,000000,21.9813,22.0148,21.7647,21.9101,62696660,0
+GOOGL.US,D,20130909,000000,22.0133,22.1637,21.9808,22.1207,49577634,0
+GOOGL.US,D,20130910,000000,22.1696,22.2194,22.0202,22.1367,51696166,0
+GOOGL.US,D,20130911,000000,22.1332,22.343,22.072,22.324,64660634,0
+GOOGL.US,D,20130912,000000,22.354,22.3665,22.1696,22.2458,43977446,0
+GOOGL.US,D,20130913,000000,22.2818,22.3111,22.041,22.1467,53243756,0
+GOOGL.US,D,20130916,000000,22.324,22.344,22.042,22.1139,53842921,0
+GOOGL.US,D,20130917,000000,22.1049,22.1297,21.9454,22.073,50589007,0
+GOOGL.US,D,20130918,000000,22.079,22.5174,21.9973,22.5014,77709125,0
+GOOGL.US,D,20130919,000000,22.5681,22.5681,22.3041,22.379,64159785,0
+GOOGL.US,D,20130920,000000,22.379,22.5214,22.3096,22.4964,174542167,0
+GOOGL.US,D,20130923,000000,22.333,22.4587,22.05,22.0825,71380948,0
+GOOGL.US,D,20130924,000000,22.0825,22.1721,21.9553,22.091,59056632,0
+GOOGL.US,D,20130925,000000,22.084,22.084,21.8109,21.8519,66399836,0
+GOOGL.US,D,20130926,000000,21.8781,21.9893,21.7959,21.8746,50578690,0
+GOOGL.US,D,20130927,000000,21.7915,21.8588,21.7043,21.8309,50534531,0
+GOOGL.US,D,20130930,000000,21.6485,21.9416,21.6296,21.8189,69200352,0
+GOOGL.US,D,20131001,000000,21.9266,22.1119,21.9216,22.0949,67647663,0
+GOOGL.US,D,20131002,000000,21.9883,22.1537,21.8662,22.1198,60030189,0
+GOOGL.US,D,20131003,000000,22.1198,22.2718,21.7237,21.8229,85063249,0
+GOOGL.US,D,20131004,000000,21.7959,21.8588,21.6715,21.7302,54516915,0
+GOOGL.US,D,20131007,000000,21.6076,21.7711,21.5249,21.5654,51948317,0
+GOOGL.US,D,20131008,000000,21.5549,21.5713,21.2141,21.2648,78089780,0
+GOOGL.US,D,20131009,000000,21.3298,21.4882,20.9983,21.3193,106500600,0
+GOOGL.US,D,20131010,000000,21.5179,21.6425,21.4272,21.6276,90647419,0
+GOOGL.US,D,20131011,000000,21.5728,21.7582,21.5544,21.7212,56552267,0
+GOOGL.US,D,20131014,000000,21.5883,21.8269,21.5569,21.8239,49920312,0
+GOOGL.US,D,20131015,000000,21.8149,22.061,21.7711,21.9703,64012814,0
+GOOGL.US,D,20131016,000000,22.069,22.377,22.0202,22.37,80763157,0
+GOOGL.US,D,20131017,000000,22.2443,22.3415,22.063,22.1397,169336083,0
+GOOGL.US,D,20131018,000000,24.3388,25.2948,24.2621,25.1936,464971761,0
+GOOGL.US,D,20131021,000000,25.1951,25.383,24.8988,24.9919,145838208,0
+GOOGL.US,D,20131022,000000,25.0342,25.2336,24.8051,25.0841,88735794,0
+GOOGL.US,D,20131023,000000,24.9346,25.7756,24.9256,25.6924,107026580,0
+GOOGL.US,D,20131024,000000,25.7033,25.9201,25.5274,25.5464,83991377,0
+GOOGL.US,D,20131025,000000,25.6276,25.6276,25.1772,25.2883,81524828,0
+GOOGL.US,D,20131028,000000,25.2958,25.4936,25.2331,25.2833,46824329,0
+GOOGL.US,D,20131029,000000,25.3855,25.8299,25.2461,25.8124,64562881,0
+GOOGL.US,D,20131030,000000,25.8314,25.8444,25.5573,25.6675,53253913,0
+GOOGL.US,D,20131031,000000,25.6301,25.944,25.5066,25.6715,65839211,0
+GOOGL.US,D,20131101,000000,25.7018,25.8064,25.5349,25.5833,51542170,0
+GOOGL.US,D,20131104,000000,25.6944,25.7157,25.4587,25.5598,45717130,0
+GOOGL.US,D,20131105,000000,25.4169,25.6983,25.3436,25.4457,47426223,0
+GOOGL.US,D,20131106,000000,25.5474,25.5823,25.2923,25.4767,36716620,0
+GOOGL.US,D,20131107,000000,25.4727,25.5056,25.1,25.1079,67431563,0
+GOOGL.US,D,20131108,000000,25.1279,25.3705,25.1214,25.3093,51951649,0
+GOOGL.US,D,20131111,000000,25.1469,25.3063,25.1089,25.1737,44671353,0
+GOOGL.US,D,20131112,000000,25.1015,25.3471,25.0342,25.2031,48932745,0
+GOOGL.US,D,20131113,000000,25.0781,25.7277,25.0717,25.7187,63476477,0
+GOOGL.US,D,20131114,000000,25.7547,25.9001,25.6655,25.7874,46906948,0
+GOOGL.US,D,20131115,000000,25.7781,25.8564,25.665,25.7457,51233054,0
+GOOGL.US,D,20131118,000000,25.8004,26.1238,25.638,25.6959,70662674,0
+GOOGL.US,D,20131119,000000,25.6998,25.7756,25.4836,25.5374,45381919,0
+GOOGL.US,D,20131120,000000,25.656,25.7407,25.4169,25.4657,38757391,0
+GOOGL.US,D,20131121,000000,25.5573,25.8642,25.5573,25.7587,43858095,0
+GOOGL.US,D,20131122,000000,25.7422,25.8104,25.6375,25.7043,50349864,0
+GOOGL.US,D,20131125,000000,25.8354,26.2348,25.782,26.0535,64753891,0
+GOOGL.US,D,20131126,000000,26.1203,26.4417,25.9793,26.365,91811624,0
+GOOGL.US,D,20131127,000000,26.4552,26.6036,26.4042,26.4815,45102912,0
+GOOGL.US,D,20131129,000000,26.4582,26.5691,26.3903,26.3938,47883876,0
+GOOGL.US,D,20131202,000000,26.4919,26.5622,26.1741,26.2668,55199380,0
+GOOGL.US,D,20131203,000000,26.1776,26.4899,26.1308,26.2363,67323171,0
+GOOGL.US,D,20131204,000000,26.1891,26.5034,26.1552,26.359,47856538,0
+GOOGL.US,D,20131205,000000,26.3345,26.3957,26.1821,26.338,45552536,0
+GOOGL.US,D,20131206,000000,26.6484,26.6534,26.4062,26.6499,57387283,0
+GOOGL.US,D,20131209,000000,26.6783,26.9603,26.6041,26.8561,59522074,0
+GOOGL.US,D,20131210,000000,26.7944,27.2094,26.7944,27.0185,74440439,0
+GOOGL.US,D,20131211,000000,27.0868,27.1844,26.7819,26.8347,68652613,0
+GOOGL.US,D,20131212,000000,26.8916,26.9758,26.6285,26.6524,64079455,0
+GOOGL.US,D,20131213,000000,26.7879,26.8099,26.352,26.4242,86861945,0
+GOOGL.US,D,20131216,000000,26.5039,26.7699,26.4542,26.7276,64374159,0
+GOOGL.US,D,20131217,000000,26.7281,26.9213,26.613,26.6499,61721980,0
+GOOGL.US,D,20131218,000000,26.6992,27.026,26.3804,27.021,88754983,0
+GOOGL.US,D,20131219,000000,26.9213,27.2014,26.8796,27.0575,66871098,0
+GOOGL.US,D,20131220,000000,27.1092,27.4296,27.1017,27.4162,130997885,0
+GOOGL.US,D,20131223,000000,27.5959,27.7942,27.5282,27.7768,69118255,0
+GOOGL.US,D,20131224,000000,27.7733,27.7803,27.6024,27.6956,29473257,0
+GOOGL.US,D,20131226,000000,27.7494,27.874,27.6168,27.8356,53706347,0
+GOOGL.US,D,20131227,000000,27.8988,27.9058,27.723,27.859,63023722,0
+GOOGL.US,D,20131230,000000,27.9073,27.9113,27.6253,27.6363,49615210,0
+GOOGL.US,D,20131231,000000,27.7055,27.9238,27.5566,27.9168,54515149,0
+GOOGL.US,D,20140102,000000,27.7858,27.8431,27.6064,27.7275,73168886,0
+GOOGL.US,D,20140103,000000,27.7743,27.8221,27.5232,27.5252,66950304,0
+GOOGL.US,D,20140106,000000,27.6996,27.8705,27.5611,27.8321,71074842,0
+GOOGL.US,D,20140107,000000,28.0235,28.3891,27.9278,28.3687,102514804,0
+GOOGL.US,D,20140108,000000,28.5466,28.5793,28.2296,28.4279,90032076,0
+GOOGL.US,D,20140109,000000,28.4828,28.5021,28.0374,28.1539,83708796,0
+GOOGL.US,D,20140110,000000,28.3742,28.3742,27.9547,28.1524,86098307,0
+GOOGL.US,D,20140113,000000,28.0602,28.5694,27.8281,27.973,97296515,0
+GOOGL.US,D,20140114,000000,28.3462,28.671,28.1002,28.6313,99704573,0
+GOOGL.US,D,20140115,000000,28.7209,28.7707,28.4916,28.6118,78311863,0
+GOOGL.US,D,20140116,000000,28.6238,28.8434,28.5963,28.8011,67607037,0
+GOOGL.US,D,20140117,000000,28.8165,28.9112,28.5016,28.6591,111041081,0
+GOOGL.US,D,20140121,000000,28.9192,28.9949,28.6785,28.9874,79524603,0
+GOOGL.US,D,20140122,000000,29.0597,29.0921,28.8669,29.0202,63141387,0
+GOOGL.US,D,20140123,000000,28.8933,28.957,28.7547,28.8978,78320293,0
+GOOGL.US,D,20140124,000000,28.671,28.7348,27.9735,27.9945,157487847,0
+GOOGL.US,D,20140127,000000,28.0508,28.0607,26.9593,27.4316,175065297,0
+GOOGL.US,D,20140128,000000,27.6578,28.0423,27.6483,27.9735,88928329,0
+GOOGL.US,D,20140129,000000,27.877,27.9428,27.3862,27.5731,96328780,0
+GOOGL.US,D,20140130,000000,28.5201,28.708,28.0792,28.2825,206042828,0
+GOOGL.US,D,20140131,000000,29.1777,29.5563,28.6745,29.4174,223565279,0
+GOOGL.US,D,20140203,000000,29.3735,29.4363,28.1978,28.2336,183644485,0
+GOOGL.US,D,20140204,000000,28.3233,28.7707,28.3223,28.3512,112993292,0
+GOOGL.US,D,20140205,000000,28.5081,28.665,28.0987,28.4768,96259048,0
+GOOGL.US,D,20140206,000000,28.6745,28.8992,28.5853,28.8943,78175811,0
+GOOGL.US,D,20140207,000000,29.0856,29.3411,28.9092,29.3297,107872757,0
+GOOGL.US,D,20140210,000000,29.1891,29.4532,29.1199,29.2171,78101101,0
+GOOGL.US,D,20140211,000000,29.394,29.6889,29.1991,29.647,82361972,0
+GOOGL.US,D,20140212,000000,29.6177,29.6425,29.4278,29.5598,69271328,0
+GOOGL.US,D,20140213,000000,29.4124,29.8891,29.385,29.8891,73734890,0
+GOOGL.US,D,20140214,000000,29.782,30.0012,29.7122,29.9614,88077737,0
+GOOGL.US,D,20140218,000000,29.9285,30.212,29.8916,30.1626,84675087,0
+GOOGL.US,D,20140219,000000,30.0237,30.1213,29.8294,29.9499,84517437,0
+GOOGL.US,D,20140220,000000,29.9699,30.0635,29.8971,29.9938,68290987,0
+GOOGL.US,D,20140221,000000,30.0859,30.1373,29.9624,29.9863,74768102,0
+GOOGL.US,D,20140224,000000,30.0252,30.3938,30.0187,30.2035,67248742,0
+GOOGL.US,D,20140225,000000,30.2653,30.5019,30.1511,30.3898,57964688,0
+GOOGL.US,D,20140226,000000,30.4895,30.611,30.2343,30.3938,79620188,0
+GOOGL.US,D,20140227,000000,30.3225,30.4955,30.3151,30.37,50586358,0
+GOOGL.US,D,20140228,000000,30.3983,30.4945,30.0466,30.2818,92909349,0
+GOOGL.US,D,20140303,000000,30.0476,30.0869,29.6958,29.9584,84576972,0
+GOOGL.US,D,20140304,000000,30.2653,30.2902,30.1283,30.2633,59051695,0
+GOOGL.US,D,20140305,000000,30.2653,30.4665,30.1761,30.3465,49616495,0
+GOOGL.US,D,20140306,000000,30.4467,30.5433,30.355,30.3798,50959225,0
+GOOGL.US,D,20140307,000000,30.5493,30.5642,30.1766,30.2603,60831323,0
+GOOGL.US,D,20140310,000000,30.2823,30.331,29.9933,30.1796,48793964,0
+GOOGL.US,D,20140311,000000,30.2165,30.2483,29.8079,29.8916,68865663,0
+GOOGL.US,D,20140312,000000,29.7497,30.0869,29.4981,30.0734,78962292,0
+GOOGL.US,D,20140313,000000,30.0899,30.1531,29.512,29.6192,94165767,0
+GOOGL.US,D,20140314,000000,29.4463,29.664,29.2071,29.2141,92405168,0
+GOOGL.US,D,20140317,000000,29.3745,29.8189,29.3461,29.6949,86976038,0
+GOOGL.US,D,20140318,000000,29.7672,30.1786,29.7187,30.1721,73128380,0
+GOOGL.US,D,20140319,000000,30.1856,30.1906,29.7527,29.8727,64745019,0
+GOOGL.US,D,20140320,000000,29.8797,30.1308,29.776,29.8209,67643328,0
+GOOGL.US,D,20140321,000000,30.0491,30.1318,29.4542,29.4692,128891155,0
+GOOGL.US,D,20140324,000000,29.4981,29.5155,28.5456,28.8434,122006729,0
+GOOGL.US,D,20140325,000000,29.0447,29.1404,28.5714,28.8634,96871701,0
+GOOGL.US,D,20140326,000000,28.9475,29.1832,28.1854,28.1968,103575033,0
+GOOGL.US,D,20140327,000000,28.1689,28.1963,27.4529,27.7564,153622084,0
+GOOGL.US,D,20140328,000000,27.874,28.2276,27.8431,27.9028,90684272,0
+GOOGL.US,D,20140331,000000,28.1579,28.2725,27.7205,27.7624,77939357,0
+GOOGL.US,D,20140401,000000,27.9058,28.3348,27.8491,28.27,87610048,0
+GOOGL.US,D,20140402,000000,28.4634,28.5166,27.9985,28.275,83837100,0
+GOOGL.US,D,20140403,000000,28.3896,29.2579,28.1047,28.3841,102082241,0
+GOOGL.US,D,20140404,000000,28.6288,28.7842,27.052,27.059,127477830,0
+GOOGL.US,D,20140407,000000,27.1411,27.3932,26.4307,26.9338,79334235,0
+GOOGL.US,D,20140408,000000,27.1516,27.8928,27.1366,27.7748,70003994,0
+GOOGL.US,D,20140409,000000,28.2606,28.2875,27.6687,28.2496,60885639,0
+GOOGL.US,D,20140410,000000,28.2974,28.3079,27.1765,27.2358,66168882,0
+GOOGL.US,D,20140411,000000,26.7874,27.2806,26.5736,26.7909,63731137,0
+GOOGL.US,D,20140414,000000,27.0848,27.5511,26.9283,27.1615,51008583,0
+GOOGL.US,D,20140415,000000,27.4504,27.5446,26.4362,27.3359,80277763,0
+GOOGL.US,D,20140416,000000,27.7843,28.0982,27.5551,28.0932,92008334,0
+GOOGL.US,D,20140417,000000,27.7155,27.7494,26.8726,27.0689,112708724,0
+GOOGL.US,D,20140421,000000,27.1012,27.1017,26.6036,26.8711,48677182,0
+GOOGL.US,D,20140422,000000,26.7032,27.3005,26.7032,27.1765,46791230,0
+GOOGL.US,D,20140423,000000,27.1087,27.1416,26.311,26.7784,39312517,0
+GOOGL.US,D,20140424,000000,26.9867,27.027,26.4542,26.6255,41534723,0
+GOOGL.US,D,20140425,000000,26.5169,26.5966,26.0307,26.0605,47606876,0
+GOOGL.US,D,20140428,000000,26.1951,26.2001,25.4577,26.0545,75317868,0
+GOOGL.US,D,20140429,000000,26.0999,26.7909,26.0555,26.7197,50892303,0
+GOOGL.US,D,20140430,000000,26.7182,26.7202,26.359,26.6474,40916791,0
+GOOGL.US,D,20140501,000000,26.616,26.8981,26.5468,26.8293,40232018,0
+GOOGL.US,D,20140502,000000,26.9743,27.022,26.5672,26.5971,35746496,0
+GOOGL.US,D,20140505,000000,26.4162,26.6892,26.2838,26.6698,24661517,0
+GOOGL.US,D,20140506,000000,26.5741,26.631,26.0187,26.0341,36834667,0
+GOOGL.US,D,20140507,000000,26.068,26.1268,25.4622,25.8064,61708270,0
+GOOGL.US,D,20140508,000000,25.6929,26.2723,25.6301,25.9146,49218196,0
+GOOGL.US,D,20140509,000000,25.8444,26.2723,25.6211,26.2358,45389908,0
+GOOGL.US,D,20140512,000000,26.4959,26.8401,26.2803,26.8243,39114381,0
+GOOGL.US,D,20140513,000000,26.8816,27.1012,26.7979,26.9793,40383927,0
+GOOGL.US,D,20140514,000000,26.9931,26.9931,26.5592,26.624,25714240,0
+GOOGL.US,D,20140515,000000,26.5602,26.6036,26.1706,26.3605,36792775,0
+GOOGL.US,D,20140516,000000,26.3918,26.4462,26.0839,26.3195,38292573,0
+GOOGL.US,D,20140519,000000,26.3485,26.8701,26.1881,26.8441,39700197,0
+GOOGL.US,D,20140520,000000,26.9025,27.2188,26.7316,26.9218,48681277,0
+GOOGL.US,D,20140521,000000,27.047,27.3882,27.0075,27.3857,31407865,0
+GOOGL.US,D,20140522,000000,27.5103,27.7972,27.4504,27.6722,43149215,0
+GOOGL.US,D,20140523,000000,27.7992,28.1479,27.6084,28.0882,53645548,0
+GOOGL.US,D,20140527,000000,28.2875,28.6397,28.1057,28.6397,43993003,0
+GOOGL.US,D,20140528,000000,28.6248,28.7787,28.3946,28.4194,31745826,0
+GOOGL.US,D,20140529,000000,28.566,28.5704,28.3198,28.4249,28326274,0
+GOOGL.US,D,20140530,000000,28.4788,28.5256,28.1874,28.4793,37569702,0
+GOOGL.US,D,20140602,000000,28.3846,28.4174,27.7345,28.1151,33387355,0
+GOOGL.US,D,20140603,000000,27.9423,28.0185,27.5267,27.6253,40779997,0
+GOOGL.US,D,20140604,000000,27.4764,27.8281,27.329,27.588,34709029,0
+GOOGL.US,D,20140605,000000,27.7494,28.1479,27.6523,28.1444,36054167,0
+GOOGL.US,D,20140606,000000,28.3069,28.3373,27.878,28.1993,34942893,0
+GOOGL.US,D,20140609,000000,28.2351,28.4966,28.1589,28.4334,30697981,0
+GOOGL.US,D,20140610,000000,28.3363,28.4966,28.2042,28.3124,29809472,0
+GOOGL.US,D,20140611,000000,28.1978,28.3457,28.0822,28.2725,22663721,0
+GOOGL.US,D,20140612,000000,28.2077,28.2476,27.7569,27.874,31089595,0
+GOOGL.US,D,20140613,000000,27.9028,27.9313,27.5861,27.9163,27164779,0
+GOOGL.US,D,20140616,000000,27.7907,27.7987,27.4007,27.5152,39577694,0
+GOOGL.US,D,20140617,000000,27.5182,27.5871,27.2746,27.4311,29740703,0
+GOOGL.US,D,20140618,000000,27.5476,27.9685,27.4794,27.9318,41360996,0
+GOOGL.US,D,20140619,000000,27.9562,28.1479,27.733,28.1474,52799492,0
+GOOGL.US,D,20140620,000000,28.2202,28.2361,27.8675,28.2237,63451406,0
+GOOGL.US,D,20140623,000000,28.1156,28.6183,28.0732,28.6108,34599935,0
+GOOGL.US,D,20140624,000000,28.6068,29.0074,28.3552,28.5236,57092117,0
+GOOGL.US,D,20140625,000000,28.564,29.2589,28.5595,29.1906,42446577,0
+GOOGL.US,D,20140626,000000,29.3586,29.3735,28.8753,29.1329,40391594,0
+GOOGL.US,D,20140627,000000,29.1668,29.2878,29.0257,29.1787,40584310,0
+GOOGL.US,D,20140630,000000,29.2321,29.2793,29.0592,29.1279,29686066,0
+GOOGL.US,D,20140701,000000,29.2763,29.5758,29.2086,29.4677,33007382,0
+GOOGL.US,D,20140702,000000,29.4981,29.6002,29.3491,29.4323,24026784,0
+GOOGL.US,D,20140703,000000,29.4781,29.6052,29.3436,29.5468,18042208,0
+GOOGL.US,D,20140707,000000,29.5683,29.675,29.2908,29.4313,26838601,0
+GOOGL.US,D,20140708,000000,29.2121,29.2923,28.5963,28.8155,42745677,0
+GOOGL.US,D,20140709,000000,28.83,29.0995,28.7458,29.0627,27556775,0
+GOOGL.US,D,20140710,000000,28.5466,29.1569,28.5016,28.8973,28828649,0
+GOOGL.US,D,20140711,000000,28.945,29.3053,28.9242,29.2266,30394986,0
+GOOGL.US,D,20140714,000000,29.4283,29.6355,29.2286,29.6057,39233250,0
+GOOGL.US,D,20140715,000000,29.65,29.6575,29.1599,29.5458,33598658,0
+GOOGL.US,D,20140716,000000,29.7367,29.7422,29.4059,29.4243,28942982,0
+GOOGL.US,D,20140717,000000,29.3421,29.3685,28.7383,28.9361,59003802,0
+GOOGL.US,D,20140718,000000,30.0416,30.2254,29.4393,30.1463,97835562,0
+GOOGL.US,D,20140721,000000,29.9589,30.0989,29.6152,29.8139,44958911,0
+GOOGL.US,D,20140722,000000,29.8767,30.3345,29.8548,30.0695,37768720,0
+GOOGL.US,D,20140723,000000,29.9938,30.2428,29.9589,30.1501,22202395,0
+GOOGL.US,D,20140724,000000,30.1671,30.3355,29.9415,30.0416,27216787,0
+GOOGL.US,D,20140725,000000,29.8543,29.9415,29.68,29.796,27336961,0
+GOOGL.US,D,20140728,000000,29.7795,29.9464,29.5225,29.8429,27259882,0
+GOOGL.US,D,20140729,000000,29.777,29.8164,29.5016,29.5903,27432486,0
+GOOGL.US,D,20140730,000000,29.6829,29.8144,29.528,29.6645,24396038,0
+GOOGL.US,D,20140731,000000,29.3416,29.4926,28.7797,28.8728,46370329,0
+GOOGL.US,D,20140801,000000,28.8021,29.0662,28.412,28.5763,44426007,0
+GOOGL.US,D,20140804,000000,28.7214,29.0856,28.5096,29.0084,30594969,0
+GOOGL.US,D,20140805,000000,28.8953,28.9052,28.4125,28.5535,33145040,0
+GOOGL.US,D,20140806,000000,28.3722,28.8275,28.27,28.6208,26551905,0
+GOOGL.US,D,20140807,000000,28.6985,28.8111,28.3687,28.4873,23344661,0
+GOOGL.US,D,20140808,000000,28.4976,28.8733,28.3482,28.7926,30008791,0
+GOOGL.US,D,20140811,000000,28.8454,28.8798,28.6611,28.7582,24154245,0
+GOOGL.US,D,20140812,000000,28.6461,28.691,28.3926,28.5026,27999313,0
+GOOGL.US,D,20140813,000000,28.7184,29.2006,28.6561,29.1224,38201785,0
+GOOGL.US,D,20140814,000000,29.2286,29.2838,28.9411,29.1269,25549866,0
+GOOGL.US,D,20140815,000000,29.2534,29.367,28.9331,29.0801,34630244,0
+GOOGL.US,D,20140818,000000,29.2489,29.645,29.2216,29.528,29517617,0
+GOOGL.US,D,20140819,000000,29.672,29.7825,29.6147,29.7477,20974500,0
+GOOGL.US,D,20140820,000000,29.7397,29.7417,29.5429,29.663,19415227,0
+GOOGL.US,D,20140821,000000,29.6375,29.655,29.4483,29.514,22754047,0
+GOOGL.US,D,20140822,000000,29.5563,29.642,29.3835,29.52,17612235,0
+GOOGL.US,D,20140825,000000,29.631,29.6715,29.3566,29.4218,26048607,0
+GOOGL.US,D,20140826,000000,29.4931,29.4956,29.2664,29.2998,29543872,0
+GOOGL.US,D,20140827,000000,29.2843,29.362,28.9401,29.0447,27445252,0
+GOOGL.US,D,20140828,000000,28.8963,29.1299,28.7897,28.9112,28220934,0
+GOOGL.US,D,20140829,000000,29.0049,29.0397,28.8076,29.0128,24221167,0
+GOOGL.US,D,20140902,000000,29.0422,29.3586,29.0148,29.3252,31812828,0
+GOOGL.US,D,20140903,000000,29.4796,29.6172,29.2191,29.3695,31697210,0
+GOOGL.US,D,20140904,000000,29.4731,29.792,29.4233,29.5498,32809548,0
+GOOGL.US,D,20140905,000000,29.649,29.8169,29.5703,29.781,36123879,0
+GOOGL.US,D,20140908,000000,29.8488,30.067,29.793,29.9728,32139207,0
+GOOGL.US,D,20140909,000000,29.8916,29.9215,29.4174,29.4916,31584764,0
+GOOGL.US,D,20140910,000000,29.4801,29.5788,29.2509,29.5638,23287454,0
+GOOGL.US,D,20140911,000000,29.3935,29.4906,29.1961,29.4487,30137075,0
+GOOGL.US,D,20140912,000000,29.4129,29.4672,29.0587,29.1394,37167609,0
+GOOGL.US,D,20140915,000000,29.0069,29.0906,28.7463,28.977,31113542,0
+GOOGL.US,D,20140916,000000,28.9426,29.4009,28.9426,29.3327,31740366,0
+GOOGL.US,D,20140917,000000,29.369,29.6958,29.2499,29.5573,34537108,0
+GOOGL.US,D,20140918,000000,29.645,29.7701,29.5439,29.7557,29997531,0
+GOOGL.US,D,20140919,000000,29.8662,30.1606,29.78,30.1606,84140837,0
+GOOGL.US,D,20140922,000000,30.0386,30.0809,29.5488,29.7557,35830941,0
+GOOGL.US,D,20140923,000000,29.6425,29.7247,29.4054,29.4522,28180508,0
+GOOGL.US,D,20140924,000000,29.4716,29.8971,29.4084,29.8129,35342718,0
+GOOGL.US,D,20140925,000000,29.7417,29.7955,29.1314,29.1569,33629951,0
+GOOGL.US,D,20140926,000000,29.1906,29.372,29.1444,29.2888,25875261,0
+GOOGL.US,D,20140929,000000,28.9864,29.3591,28.9735,29.2843,22980987,0
+GOOGL.US,D,20140930,000000,29.2684,29.4433,29.1194,29.3143,31547469,0
+GOOGL.US,D,20141001,000000,29.2341,29.3297,28.7966,28.8768,29095432,0
+GOOGL.US,D,20141002,000000,28.8061,29.0567,28.5988,28.9391,30847822,0
+GOOGL.US,D,20141003,000000,29.0995,29.3083,29.0697,29.2066,24379880,0
+GOOGL.US,D,20141006,000000,29.391,29.513,29.1643,29.2828,25815847,0
+GOOGL.US,D,20141007,000000,29.1394,29.1867,28.6013,28.6013,31028254,0
+GOOGL.US,D,20141008,000000,28.6566,29.1289,28.2795,29.0816,44363039,0
+GOOGL.US,D,20141009,000000,28.9755,29.0212,28.3487,28.4374,48441691,0
+GOOGL.US,D,20141010,000000,28.2825,28.6576,27.6503,27.6593,59801041,0
+GOOGL.US,D,20141013,000000,27.6563,27.9428,27.1232,27.1391,55324653,0
+GOOGL.US,D,20141014,000000,27.4077,27.8306,27.1267,27.3354,52387965,0
+GOOGL.US,D,20141015,000000,27.006,27.0972,26.3255,26.9388,77001570,0
+GOOGL.US,D,20141016,000000,26.2548,26.9518,26.1527,26.749,76310795,0
+GOOGL.US,D,20141017,000000,26.9248,27.0743,25.8269,26.054,120406649,0
+GOOGL.US,D,20141020,000000,25.9286,26.5617,25.8632,26.5229,55190347,0
+GOOGL.US,D,20141021,000000,26.7664,26.8411,26.4142,26.8044,49380964,0
+GOOGL.US,D,20141022,000000,26.9388,27.4385,26.9139,27.0365,59706018,0
+GOOGL.US,D,20141023,000000,27.315,27.7693,27.1765,27.5826,43226474,0
+GOOGL.US,D,20141024,000000,27.6488,27.6498,27.1596,27.3459,43671762,0
+GOOGL.US,D,20141027,000000,27.289,27.5999,27.2612,27.3947,32084067,0
+GOOGL.US,D,20141028,000000,27.4859,27.859,27.4221,27.8461,34919449,0
+GOOGL.US,D,20141029,000000,27.9413,28.1464,27.6986,27.8216,41215972,0
+GOOGL.US,D,20141030,000000,27.8117,28.0235,27.5069,27.9123,32366287,0
+GOOGL.US,D,20141031,000000,28.3124,28.3338,28.1385,28.2909,47000546,0
+GOOGL.US,D,20141103,000000,28.1609,28.2551,27.98,28.0867,30994110,0
+GOOGL.US,D,20141104,000000,27.9567,28.1375,27.8141,28.1077,27827693,0
+GOOGL.US,D,20141105,000000,28.2381,28.2426,27.6074,27.6971,33024364,0
+GOOGL.US,D,20141106,000000,27.6747,27.7394,27.4296,27.4849,33122619,0
+GOOGL.US,D,20141107,000000,27.6797,27.6797,27.3682,27.4914,31897072,0
+GOOGL.US,D,20141110,000000,27.5202,27.9303,27.4814,27.8107,26184197,0
+GOOGL.US,D,20141111,000000,27.8251,28.0235,27.7115,27.9632,22083345,0
+GOOGL.US,D,20141112,000000,27.9587,27.9612,27.6747,27.8117,21961324,0
+GOOGL.US,D,20141113,000000,27.9348,27.9398,27.6044,27.7215,30314375,0
+GOOGL.US,D,20141114,000000,27.7992,27.7992,27.5257,27.6593,28603576,0
+GOOGL.US,D,20141117,000000,27.6593,27.6593,27.1237,27.2333,33733164,0
+GOOGL.US,D,20141118,000000,27.2975,27.5396,27.0918,27.1272,36573503,0
+GOOGL.US,D,20141119,000000,27.1391,27.312,26.8621,27.2612,30453719,0
+GOOGL.US,D,20141120,000000,27.0065,27.1705,26.9773,27.0898,35136473,0
+GOOGL.US,D,20141121,000000,27.4524,27.4524,27.1516,27.1959,50301449,0
+GOOGL.US,D,20141124,000000,27.1889,27.4599,27.1092,27.2751,33195261,0
+GOOGL.US,D,20141125,000000,27.2617,27.5252,27.2468,27.3622,38209794,0
+GOOGL.US,D,20141126,000000,27.3622,27.3947,27.163,27.2875,29711839,0
+GOOGL.US,D,20141128,000000,27.2512,27.3807,27.1257,27.3548,24288951,0
+GOOGL.US,D,20141201,000000,27.1561,27.3404,26.8337,26.8851,40032557,0
+GOOGL.US,D,20141202,000000,26.9001,26.9946,26.6365,26.8322,41629365,0
+GOOGL.US,D,20141203,000000,26.7639,26.9728,26.6638,26.7515,32597281,0
+GOOGL.US,D,20141204,000000,26.7849,27.0365,26.6479,27.031,32787729,0
+GOOGL.US,D,20141205,000000,26.7381,26.8129,26.2678,26.3085,61597269,0
+GOOGL.US,D,20141208,000000,26.3655,26.5946,26.2548,26.4407,64870332,0
+GOOGL.US,D,20141209,000000,26.2195,26.7356,26.076,26.7087,43533503,0
+GOOGL.US,D,20141210,000000,26.6982,26.8706,26.2793,26.3067,46490624,0
+GOOGL.US,D,20141211,000000,26.3972,26.755,26.3625,26.5094,41609895,0
+GOOGL.US,D,20141212,000000,26.2768,26.5159,25.9788,25.9813,47587325,0
+GOOGL.US,D,20141215,000000,26.0934,26.1736,25.677,25.6988,52627631,0
+GOOGL.US,D,20141216,000000,25.5873,25.6859,24.7697,24.818,87179773,0
+GOOGL.US,D,20141217,000000,24.9027,25.3615,24.8654,25.2311,73051321,0
+GOOGL.US,D,20141218,000000,25.7062,25.7192,25.2366,25.638,77814948,0
+GOOGL.US,D,20141219,000000,25.7562,25.9464,25.351,25.9081,97794414,0
+GOOGL.US,D,20141222,000000,25.9365,26.5523,25.9355,26.5189,66629887,0
+GOOGL.US,D,20141223,000000,26.629,27.017,26.5896,26.8411,57752763,0
+GOOGL.US,D,20141224,000000,26.8436,26.9169,26.6583,26.7495,14810455,0
+GOOGL.US,D,20141226,000000,26.7495,27.0644,26.6778,26.9783,22350008,0
+GOOGL.US,D,20141229,000000,26.9273,27.0982,26.7609,26.7684,44532913,0
+GOOGL.US,D,20141230,000000,26.6559,26.7949,26.5841,26.6673,21040217,0
+GOOGL.US,D,20141231,000000,26.7664,26.8228,26.4142,26.4372,24809512,0
+GOOGL.US,D,20150102,000000,26.5339,26.6932,26.2987,26.3819,26649558,0
+GOOGL.US,D,20150105,000000,26.2623,26.3042,25.7939,25.8791,41290923,0
+GOOGL.US,D,20150106,000000,25.9311,25.9663,25.1861,25.2406,54832615,0
+GOOGL.US,D,20150107,000000,25.4552,25.4821,25.0915,25.1663,47086536,0
+GOOGL.US,D,20150108,000000,24.9675,25.2833,24.6615,25.254,73508894,0
+GOOGL.US,D,20150109,000000,25.3173,25.3381,24.8424,24.9456,42149484,0
+GOOGL.US,D,20150112,000000,24.8848,24.9236,24.4569,24.7632,57345893,0
+GOOGL.US,D,20150113,000000,25.0223,25.3381,24.7732,24.9993,61227052,0
+GOOGL.US,D,20150114,000000,24.9306,25.3213,24.818,25.2051,52990582,0
+GOOGL.US,D,20150115,000000,25.3525,25.3955,25.0098,25.1094,51318603,0
+GOOGL.US,D,20150116,000000,25.0667,25.4502,25.0637,25.4303,49837172,0
+GOOGL.US,D,20150120,000000,25.5459,25.6874,25.3765,25.4049,71394557,0
+GOOGL.US,D,20150121,000000,25.4497,25.9983,25.3875,25.9256,76160271,0
+GOOGL.US,D,20150122,000000,26.0555,26.8446,26.0013,26.7679,104803290,0
+GOOGL.US,D,20150123,000000,26.8327,27.172,26.6907,26.9996,102298001,0
+GOOGL.US,D,20150126,000000,26.9738,26.9773,26.5074,26.7391,31043388,0
+GOOGL.US,D,20150127,000000,26.477,26.5428,25.9489,25.9653,39282689,0
+GOOGL.US,D,20150128,000000,26.1552,26.1896,25.5249,25.5289,37210785,0
+GOOGL.US,D,20150129,000000,25.5524,25.6665,25.0831,25.5688,79190175,0
+GOOGL.US,D,20150130,000000,25.8564,27.057,25.8154,26.7804,121545443,0
+GOOGL.US,D,20150202,000000,26.6195,26.7281,25.9918,26.5139,75643906,0
+GOOGL.US,D,20150203,000000,26.4012,26.7754,26.2453,26.5687,47232323,0
+GOOGL.US,D,20150204,000000,26.5607,26.7406,26.1567,26.21,34018474,0
+GOOGL.US,D,20150205,000000,26.3012,26.4387,26.1871,26.3957,33295102,0
+GOOGL.US,D,20150206,000000,26.4547,26.9134,26.337,26.5976,43094056,0
+GOOGL.US,D,20150209,000000,26.4839,26.5976,26.2823,26.3685,30415300,0
+GOOGL.US,D,20150210,000000,26.5114,26.9523,26.363,26.9104,47595073,0
+GOOGL.US,D,20150211,000000,26.8891,26.9996,26.7032,26.8029,38445585,0
+GOOGL.US,D,20150212,000000,26.8856,27.318,26.753,27.2019,48766545,0
+GOOGL.US,D,20150213,000000,27.2766,27.5272,27.2313,27.4584,47547863,0
+GOOGL.US,D,20150217,000000,27.4584,27.5501,27.0649,27.1521,39315387,0
+GOOGL.US,D,20150218,000000,27.0927,27.2786,26.8801,27.0345,31276029,0
+GOOGL.US,D,20150219,000000,27.0255,27.2443,26.9398,27.2238,30945154,0
+GOOGL.US,D,20150220,000000,27.2801,27.2801,26.8079,26.9921,38373124,0
+GOOGL.US,D,20150223,000000,26.8461,26.8676,26.5039,26.6534,33015773,0
+GOOGL.US,D,20150224,000000,26.4815,26.8726,26.4542,26.8351,28530311,0
+GOOGL.US,D,20150225,000000,26.8248,27.3792,26.8034,27.2676,40980521,0
+GOOGL.US,D,20150226,000000,27.1884,27.9053,27.1561,27.8635,54215807,0
+GOOGL.US,D,20150227,000000,27.8067,28.3682,27.7509,28.03,68576599,0
+GOOGL.US,D,20150302,000000,28.2476,28.6955,28.0557,28.6471,50588726,0
+GOOGL.US,D,20150303,000000,28.7135,28.9376,28.4219,28.835,50707154,0
+GOOGL.US,D,20150304,000000,28.7443,28.9765,28.5226,28.8121,38099616,0
+GOOGL.US,D,20150305,000000,28.8504,29.0547,28.8071,28.9665,36046199,0
+GOOGL.US,D,20150306,000000,28.9949,29.0337,28.4996,28.5416,37728274,0
+GOOGL.US,D,20150309,000000,28.4429,28.6685,28.3497,28.6013,23569131,0
+GOOGL.US,D,20150310,000000,28.3208,28.3851,27.8898,27.8913,40225294,0
+GOOGL.US,D,20150311,000000,27.8889,28.1072,27.6702,27.6841,40668896,0
+GOOGL.US,D,20150312,000000,27.8231,27.9905,27.6762,27.9665,35754405,0
+GOOGL.US,D,20150313,000000,27.8605,28.1161,27.4172,27.5501,35554422,0
+GOOGL.US,D,20150316,000000,27.7459,28.0857,27.4664,27.9805,36987599,0
+GOOGL.US,D,20150317,000000,27.8072,27.9308,27.6203,27.7798,28994729,0
+GOOGL.US,D,20150318,000000,27.7858,28.2232,27.5751,28.2057,35452053,0
+GOOGL.US,D,20150319,000000,28.124,28.2456,28.0045,28.0817,24747387,0
+GOOGL.US,D,20150320,000000,28.2331,28.2526,28.122,28.1454,44480664,0
+GOOGL.US,D,20150323,000000,28.1978,28.3791,28.0513,28.1664,30341594,0
+GOOGL.US,D,20150324,000000,28.3243,28.9889,28.3019,28.7727,79442948,0
+GOOGL.US,D,20150325,000000,28.7742,28.8988,28.2476,28.2476,53260376,0
+GOOGL.US,D,20150326,000000,28.1305,28.2571,27.8146,28.0802,50022682,0
+GOOGL.US,D,20150327,000000,27.99,28.1017,27.7459,27.7768,34677254,0
+GOOGL.US,D,20150330,000000,27.9113,28.0065,27.7389,27.9557,24875851,0
+GOOGL.US,D,20150331,000000,27.8097,28.021,27.6333,27.6348,35059073,0
+GOOGL.US,D,20150401,000000,27.6642,27.8241,27.2029,27.3752,39041016,0
+GOOGL.US,D,20150402,000000,27.2716,27.301,26.9243,26.9678,47933134,0
+GOOGL.US,D,20150406,000000,26.8446,27.1785,26.6882,27.0992,33838223,0
+GOOGL.US,D,20150407,000000,27.1591,27.4087,27.0813,27.1446,27417150,0
+GOOGL.US,D,20150408,000000,27.2074,27.4754,27.2014,27.3429,28488902,0
+GOOGL.US,D,20150409,000000,27.3613,27.3692,26.9996,27.302,32475200,0
+GOOGL.US,D,20150410,000000,27.3792,27.3932,27.1506,27.328,26198629,0
+GOOGL.US,D,20150413,000000,27.297,27.5636,27.2163,27.333,29430302,0
+GOOGL.US,D,20150414,000000,27.2109,27.2298,26.6902,26.8916,47377126,0
+GOOGL.US,D,20150415,000000,26.8009,27.0614,26.5224,26.9543,47094766,0
+GOOGL.US,D,20150416,000000,26.8203,27.163,26.8079,27.0778,31836754,0
+GOOGL.US,D,20150417,000000,26.7535,26.8926,26.3545,26.5408,49410470,0
+GOOGL.US,D,20150420,000000,26.5911,27.1914,26.5711,27.1282,38660903,0
+GOOGL.US,D,20150421,000000,27.2009,27.2895,27.0125,27.048,29233331,0
+GOOGL.US,D,20150422,000000,27.0649,27.4504,26.9683,27.3598,31910942,0
+GOOGL.US,D,20150423,000000,27.4261,27.9572,27.4047,27.7723,78465417,0
+GOOGL.US,D,20150424,000000,28.8978,29.1294,28.3148,28.5793,92502178,0
+GOOGL.US,D,20150427,000000,28.5191,28.672,28.0135,28.2038,48236229,0
+GOOGL.US,D,20150428,000000,28.1142,28.289,27.9467,28.1166,37330578,0
+GOOGL.US,D,20150429,000000,27.9243,28.1899,27.8491,27.968,33741875,0
+GOOGL.US,D,20150430,000000,27.8271,27.9542,27.2373,27.3394,47411249,0
+GOOGL.US,D,20150501,000000,27.3967,27.4614,27.0942,27.4584,36702569,0
+GOOGL.US,D,20150504,000000,27.4301,27.734,27.2706,27.5421,35385813,0
+GOOGL.US,D,20150505,000000,27.4087,27.5306,27.0205,27.054,28631416,0
+GOOGL.US,D,20150506,000000,27.034,27.0982,26.5154,26.6573,39174578,0
+GOOGL.US,D,20150507,000000,26.6982,27.1615,26.5761,27.0041,31915338,0
+GOOGL.US,D,20150508,000000,27.3444,27.5401,27.3025,27.3484,28326314,0
+GOOGL.US,D,20150511,000000,27.3255,27.5686,27.1814,27.1904,21937237,0
+GOOGL.US,D,20150512,000000,27.0095,27.05,26.6534,26.8391,35410362,0
+GOOGL.US,D,20150513,000000,26.9258,27.0937,26.8516,26.8771,24326266,0
+GOOGL.US,D,20150514,000000,27.1002,27.3852,27.027,27.3608,31851046,0
+GOOGL.US,D,20150515,000000,27.4202,27.4306,27.027,27.2258,33560320,0
+GOOGL.US,D,20150518,000000,27.0927,27.318,27.0145,27.2348,26790487,0
+GOOGL.US,D,20150519,000000,27.301,27.5701,27.2572,27.3647,47296314,0
+GOOGL.US,D,20150520,000000,27.4464,27.7031,27.1566,27.5257,30951035,0
+GOOGL.US,D,20150521,000000,27.4192,27.7798,27.3657,27.7399,34293869,0
+GOOGL.US,D,20150522,000000,27.6228,27.8112,27.5811,27.6258,24351959,0
+GOOGL.US,D,20150526,000000,27.5291,27.5666,27.0505,27.2607,37469821,0
+GOOGL.US,D,20150527,000000,27.3349,27.6642,27.2303,27.6124,34970313,0
+GOOGL.US,D,20150528,000000,27.5895,27.6876,27.4405,27.6089,23631717,0
+GOOGL.US,D,20150529,000000,27.5601,27.5969,27.1536,27.1675,43601488,0
+GOOGL.US,D,20150601,000000,27.3374,27.4291,27.0808,27.3613,33330389,0
+GOOGL.US,D,20150602,000000,27.2726,27.8386,27.2288,27.5974,31971641,0
+GOOGL.US,D,20150603,000000,27.6548,27.7987,27.5079,27.6642,26804819,0
+GOOGL.US,D,20150604,000000,27.5093,27.6976,27.3568,27.4849,26963391,0
+GOOGL.US,D,20150605,000000,27.5004,27.5666,27.2701,27.3772,24484437,0
+GOOGL.US,D,20150608,000000,27.3812,27.3942,27.0495,27.0758,27435095,0
+GOOGL.US,D,20150609,000000,27.0729,27.1436,26.8451,27.01,30121619,0
+GOOGL.US,D,20150610,000000,27.1864,27.6388,27.1571,27.5301,30425396,0
+GOOGL.US,D,20150611,000000,27.6413,27.6413,27.3593,27.4027,25964483,0
+GOOGL.US,D,20150612,000000,27.2851,27.3434,27.1829,27.2746,25534229,0
+GOOGL.US,D,20150615,000000,27.0385,27.1042,26.8631,27.052,27246414,0
+GOOGL.US,D,20150616,000000,27.1147,27.2358,26.9808,27.1451,32643910,0
+GOOGL.US,D,20150617,000000,27.2143,27.319,26.9926,27.2313,24528597,0
+GOOGL.US,D,20150618,000000,27.301,27.7619,27.301,27.7085,41341325,0
+GOOGL.US,D,20150619,000000,27.7255,27.7947,27.5132,27.7753,59502924,0
+GOOGL.US,D,20150622,000000,27.8695,28.1784,27.8446,27.8829,34875972,0
+GOOGL.US,D,20150623,000000,27.8884,28.1429,27.7569,28.0677,31509974,0
+GOOGL.US,D,20150624,000000,28.0225,28.0304,27.7399,27.8276,29026845,0
+GOOGL.US,D,20150625,000000,27.9138,28.0552,27.7723,27.7967,26800804,0
+GOOGL.US,D,20150626,000000,27.8844,27.8988,27.4929,27.5531,43832322,0
+GOOGL.US,D,20150629,000000,27.2388,27.4454,26.9144,26.9648,37892869,0
+GOOGL.US,D,20150630,000000,27.1561,27.1964,26.8796,26.9045,34634379,0
+GOOGL.US,D,20150701,000000,27.0848,27.1919,26.8906,27.0669,30869500,0
+GOOGL.US,D,20150702,000000,27.1386,27.301,27.0803,27.2681,28225952,0
+GOOGL.US,D,20150706,000000,27.0145,27.33,27.0065,27.1824,25704846,0
+GOOGL.US,D,20150707,000000,27.2726,27.4504,26.8951,27.4022,33715781,0
+GOOGL.US,D,20150708,000000,27.1814,27.315,26.9623,26.9871,27760270,0
+GOOGL.US,D,20150709,000000,27.327,27.3449,27.1327,27.1342,29873904,0
+GOOGL.US,D,20150710,000000,27.5856,27.8635,27.5004,27.705,43591452,0
+GOOGL.US,D,20150713,000000,27.8745,28.5391,27.8341,28.4833,41943500,0
+GOOGL.US,D,20150714,000000,28.6213,29.379,28.6048,29.1034,75100905,0
+GOOGL.US,D,20150715,000000,29.0816,29.3282,28.9057,29.0926,41604014,0
+GOOGL.US,D,20150716,000000,29.367,30.1159,29.2898,29.9803,113048331,0
+GOOGL.US,D,20150717,000000,33.8772,35.0231,33.7775,34.8547,258094238,0
+GOOGL.US,D,20150720,000000,34.3246,34.764,33.9654,34.5168,102805333,0
+GOOGL.US,D,20150721,000000,34.1203,35.1526,34.0839,34.6419,75878072,0
+GOOGL.US,D,20150722,000000,34.5757,35.5377,34.4561,34.6295,83399238,0
+GOOGL.US,D,20150723,000000,34.4675,34.6778,33.4583,33.6146,76506341,0
+GOOGL.US,D,20150724,000000,33.7417,33.767,32.5411,32.6203,82921513,0
+GOOGL.US,D,20150727,000000,32.4609,33.2331,32.4599,32.7946,58593640,0
+GOOGL.US,D,20150728,000000,32.9685,33.085,32.5525,32.8638,34486565,0
+GOOGL.US,D,20150729,000000,32.9934,33.0467,32.5241,32.952,36889344,0
+GOOGL.US,D,20150730,000000,32.7533,33.2819,32.4668,33.108,39749575,0
+GOOGL.US,D,20150731,000000,33.1149,33.1299,32.7413,32.7563,35046588,0
+GOOGL.US,D,20150803,000000,32.7643,33.2131,32.7643,33.1159,31461780,0
+GOOGL.US,D,20150804,000000,33.097,33.2794,32.9062,32.9445,26282934,0
+GOOGL.US,D,20150805,000000,33.1672,33.8727,33.1587,33.5429,36578120,0
+GOOGL.US,D,20150806,000000,33.5778,33.6156,32.9172,33.3864,40799748,0
+GOOGL.US,D,20150807,000000,33.2684,33.3187,32.8245,33.0995,27641842,0
+GOOGL.US,D,20150810,000000,33.234,33.4597,32.8923,33.0372,34582913,0
+GOOGL.US,D,20150811,000000,34.8527,35.0728,34.0924,34.3903,110243500,0
+GOOGL.US,D,20150812,000000,34.599,34.6743,33.9026,34.4486,58858597,0
+GOOGL.US,D,20150813,000000,34.3355,34.5762,33.9858,34.2015,36485786,0
+GOOGL.US,D,20150814,000000,34.0784,34.488,34.0217,34.344,27696038,0
+GOOGL.US,D,20150817,000000,34.2778,34.6115,34.0296,34.5802,24767460,0
+GOOGL.US,D,20150818,000000,34.4287,34.6624,34.1422,34.3121,27810451,0
+GOOGL.US,D,20150819,000000,34.3808,34.8836,34.2159,34.5767,50373951,0
+GOOGL.US,D,20150820,000000,34.3306,34.6823,33.642,33.8513,58005516,0
+GOOGL.US,D,20150821,000000,33.4308,33.523,32.0388,32.0852,92211067,0
+GOOGL.US,D,20150824,000000,29.9215,32.1002,29.5473,30.7939,130256166,0
+GOOGL.US,D,20150825,000000,32.2217,32.2332,30.473,30.5129,71686933,0
+GOOGL.US,D,20150826,000000,32.0388,33.0044,31.4047,32.8678,88056059,0
+GOOGL.US,D,20150827,000000,33.4781,33.5773,32.4374,33.2774,59187786,0
+GOOGL.US,D,20150828,000000,33.1677,33.2296,32.5694,32.8653,38976784,0
+GOOGL.US,D,20150831,000000,32.5988,33.1005,32.2008,32.274,39077146,0
+GOOGL.US,D,20150901,000000,31.5761,32.1056,31.1401,31.3643,51642533,0
+GOOGL.US,D,20150902,000000,31.7848,32.1365,31.4182,32.129,37764405,0
+GOOGL.US,D,20150903,000000,32.2795,32.4449,31.5761,31.7374,34695319,0
+GOOGL.US,D,20150904,000000,31.3712,31.6104,31.2118,31.3344,40644809,0
+GOOGL.US,D,20150908,000000,31.9343,32.1355,31.5307,32.0777,39233712,0
+GOOGL.US,D,20150909,000000,32.4763,32.7493,31.9293,32.0543,41126549,0
+GOOGL.US,D,20150910,000000,32.0787,32.6268,31.9691,32.4364,27947526,0
+GOOGL.US,D,20150911,000000,32.3931,32.6471,32.2536,32.6466,35018487,0
+GOOGL.US,D,20150914,000000,32.6631,32.6775,32.3577,32.5056,30060579,0
+GOOGL.US,D,20150915,000000,32.7169,33.3217,32.5491,33.1334,35674857,0
+GOOGL.US,D,20150916,000000,33.1574,33.2829,32.9904,33.1559,26345158,0
+GOOGL.US,D,20150917,000000,33.2539,33.9764,33.1299,33.4622,47925206,0
+GOOGL.US,D,20150918,000000,33.1329,33.3711,32.8823,32.9267,72806979,0
+GOOGL.US,D,20150921,000000,33.1554,33.3292,32.7812,33.2286,39233712,0
+GOOGL.US,D,20150922,000000,32.7548,32.822,32.135,32.5421,54557060,0
+GOOGL.US,D,20150923,000000,32.5271,32.8948,32.4189,32.5466,29265607,0
+GOOGL.US,D,20150924,000000,32.3312,32.7199,31.992,32.6273,38825277,0
+GOOGL.US,D,20150925,000000,32.8101,32.8101,31.8675,31.8918,48653737,0
+GOOGL.US,D,20150928,000000,31.8371,32.0265,30.7804,31.0998,47818239,0
+GOOGL.US,D,20150929,000000,31.162,31.6194,30.7899,31.0181,42280718,0
+GOOGL.US,D,20150930,000000,31.4774,31.8501,31.3439,31.8032,53143956,0
+GOOGL.US,D,20151001,000000,31.7818,32.0757,31.4415,31.984,42660088,0
+GOOGL.US,D,20151002,000000,31.7853,32.7941,31.5606,32.7308,48964861,0
+GOOGL.US,D,20151005,000000,32.9605,33.53,32.6751,33.4626,38096846,0
+GOOGL.US,D,20151006,000000,33.3466,33.8174,33.0342,33.4607,43304415,0
+GOOGL.US,D,20151007,000000,33.7477,33.8144,32.7866,33.379,44514225,0
+GOOGL.US,D,20151008,000000,33.3516,33.4731,32.6063,33.2296,39448488,0
+GOOGL.US,D,20151009,000000,33.2539,33.5828,32.9984,33.4408,32232423,0
+GOOGL.US,D,20151012,000000,33.3386,33.7765,33.2415,33.6993,26780932,0
+GOOGL.US,D,20151013,000000,33.5863,34.2986,33.534,34.0351,42599871,0
+GOOGL.US,D,20151014,000000,34.066,34.3773,33.8224,33.8977,31403429,0
+GOOGL.US,D,20151015,000000,34.1387,34.5827,34.0959,34.5258,47326945,0
+GOOGL.US,D,20151016,000000,34.6444,34.6852,34.3306,34.6404,36445641,0
+GOOGL.US,D,20151019,000000,34.5747,34.8856,34.4855,34.8711,30281075,0
+GOOGL.US,D,20151020,000000,34.7685,34.7739,33.5623,33.8772,52624459,0
+GOOGL.US,D,20151021,000000,34.0371,34.1213,33.4139,33.4686,32284612,0
+GOOGL.US,D,20151022,000000,33.65,34.2783,33.4636,33.934,88951292,0
+GOOGL.US,D,20151023,000000,37.3676,37.4891,35.7673,35.8366,127185394,0
+GOOGL.US,D,20151026,000000,35.8709,36.6148,35.8709,36.424,48952817,0
+GOOGL.US,D,20151027,000000,36.1973,36.6651,36.0763,36.5087,38918574,0
+GOOGL.US,D,20151028,000000,36.5176,36.7353,36.2322,36.7129,39745561,0
+GOOGL.US,D,20151029,000000,36.6984,37.2047,36.6252,37.108,36650381,0
+GOOGL.US,D,20151030,000000,37.1434,37.1807,36.6935,36.7363,40126938,0
+GOOGL.US,D,20151102,000000,36.7608,37.2739,36.4404,37.2519,40053092,0
+GOOGL.US,D,20151103,000000,37.1369,37.4492,36.9241,37.3057,36437612,0
+GOOGL.US,D,20151104,000000,37.3596,37.8577,37.3247,37.6291,41985491,0
+GOOGL.US,D,20151105,000000,37.8035,38.1791,37.7368,37.8962,45650891,0
+GOOGL.US,D,20151106,000000,37.8323,38.0132,37.6151,37.9424,33663593,0
+GOOGL.US,D,20151109,000000,37.789,38.0271,37.3202,37.6021,35662633,0
+GOOGL.US,D,20151110,000000,37.5379,37.8927,37.2854,37.776,29906020,0
+GOOGL.US,D,20151111,000000,37.9813,38.3151,37.8503,38.1243,42069956,0
+GOOGL.US,D,20151112,000000,37.8717,38.1517,37.6565,37.6898,35578509,0
+GOOGL.US,D,20151113,000000,37.5658,37.6301,36.84,36.8698,48360679,0
+GOOGL.US,D,20151116,000000,36.8768,37.4497,36.5839,37.3855,50885799,0
+GOOGL.US,D,20151117,000000,37.4876,37.6111,37.0682,37.1642,39002878,0
+GOOGL.US,D,20151118,000000,37.3431,37.9175,37.2345,37.8632,36397467,0
+GOOGL.US,D,20151119,000000,37.8517,38.0237,37.7248,37.8597,28179785,0
+GOOGL.US,D,20151120,000000,38.3261,38.8252,38.067,38.7097,55679113,0
+GOOGL.US,D,20151123,000000,38.733,39.0036,38.5358,38.6948,34773602,0
+GOOGL.US,D,20151124,000000,38.5084,38.6593,37.7685,38.3426,48051562,0
+GOOGL.US,D,20151125,000000,38.4451,38.5104,38.1881,38.3241,23697595,0
+GOOGL.US,D,20151127,000000,38.3191,38.5602,38.2114,38.4591,14498368,0
+GOOGL.US,D,20151130,000000,38.4541,38.6115,37.9185,38.0047,33707752,0
+GOOGL.US,D,20151201,000000,38.2084,39.1082,38.1592,39.0479,40543523,0
+GOOGL.US,D,20151202,000000,39.1207,39.5092,38.6813,38.752,46871861,0
+GOOGL.US,D,20151203,000000,38.887,39.0823,37.9848,38.2713,42100346,0
+GOOGL.US,D,20151204,000000,38.3466,38.9797,38.1372,38.8197,49978522,0
+GOOGL.US,D,20151207,000000,38.8622,38.9089,38.1976,38.5099,36756765,0
+GOOGL.US,D,20151208,000000,38.0869,38.7919,37.9883,38.617,31195096,0
+GOOGL.US,D,20151209,000000,38.4158,38.6643,37.4647,37.9898,46716741,0
+GOOGL.US,D,20151210,000000,38.0416,38.1652,37.6136,37.8647,32575663,0
+GOOGL.US,D,20151211,000000,37.3147,37.7353,37.2974,37.3855,43338539,0
+GOOGL.US,D,20151214,000000,37.4273,38.0695,36.6801,37.9893,54337346,0
+GOOGL.US,D,20151215,000000,38.2509,38.5976,37.7631,37.8672,49565029,0
+GOOGL.US,D,20151216,000000,38.1901,38.9339,37.7153,38.6893,53312565,0
+GOOGL.US,D,20151217,000000,38.9169,38.9384,38.3261,38.3524,36642352,0
+GOOGL.US,D,20151218,000000,38.2229,38.5672,37.6928,37.7058,68039760,0
+GOOGL.US,D,20151221,000000,38.0147,38.1791,37.5713,37.9026,34972320,0
+GOOGL.US,D,20151222,000000,38.0755,38.3778,37.9225,38.2179,36468624,0
+GOOGL.US,D,20151223,000000,38.3953,38.4556,37.7457,38.2866,30704906,0
+GOOGL.US,D,20151224,000000,38.2871,38.3211,38.0815,38.1537,10460603,0
+GOOGL.US,D,20151228,000000,38.3609,38.9996,38.2479,38.9707,31268040,0
+GOOGL.US,D,20151229,000000,39.2074,39.7902,39.168,39.5547,38568911,0
+GOOGL.US,D,20151230,000000,39.5547,39.6789,39.2179,39.3723,19391462,0
+GOOGL.US,D,20151231,000000,39.2487,39.2741,38.7256,38.76,23217521,0
+GOOGL.US,D,20160104,000000,37.9724,37.9724,37.242,37.8348,62954793,0
+GOOGL.US,D,20160105,000000,38.067,38.3211,37.6461,37.9389,31994002,0
+GOOGL.US,D,20160106,000000,37.383,38.1482,37.2649,37.8293,33501868,0
+GOOGL.US,D,20160107,000000,37.1897,37.6291,36.6312,36.9162,48141186,0
+GOOGL.US,D,20160108,000000,37.2549,37.3706,36.3144,36.4135,42956398,0
+GOOGL.US,D,20160111,000000,36.4653,36.6212,35.8481,36.5211,51080623,0
+GOOGL.US,D,20160112,000000,36.9037,37.2819,36.6886,37.1324,38366821,0
+GOOGL.US,D,20160113,000000,37.3316,37.514,35.7096,35.8486,36203928,0
+GOOGL.US,D,20160114,000000,36.0912,36.8609,35.1226,36.4374,38401928,0
+GOOGL.US,D,20160115,000000,35.3713,36.0772,34.9488,35.3962,53578827,0
+GOOGL.US,D,20160119,000000,35.8774,36.1365,35.3643,35.8241,48900629,0
+GOOGL.US,D,20160120,000000,35.1675,36.2162,34.2648,35.7982,56667202,0
+GOOGL.US,D,20160121,000000,35.8784,36.7503,35.427,36.2022,33128299,0
+GOOGL.US,D,20160122,000000,36.966,37.2929,36.8913,37.1384,42481182,0
+GOOGL.US,D,20160125,000000,37.0577,37.4871,36.4927,36.5484,28393336,0
+GOOGL.US,D,20160126,000000,36.6277,36.8395,36.2172,36.5569,21097243,0
+GOOGL.US,D,20160127,000000,36.6616,36.6616,35.5437,35.7494,29375263,0
+GOOGL.US,D,20160128,000000,36.7762,37.4223,36.398,37.2799,44469885,0
+GOOGL.US,D,20160129,000000,37.3127,38.1171,37.0755,37.8592,61751988,0
+GOOGL.US,D,20160201,000000,38.4238,38.739,37.9315,38.3993,57161688,0
+GOOGL.US,D,20160202,000000,39.8804,40.3712,38.889,38.9044,100606792,0
+GOOGL.US,D,20160203,000000,39.172,39.4285,36.6801,37.3336,129871135,0
+GOOGL.US,D,20160204,000000,37.095,37.1274,35.9995,36.3697,91512885,0
+GOOGL.US,D,20160205,000000,36.144,36.2047,34.8806,35.0609,98354095,0
+GOOGL.US,D,20160208,000000,34.2598,35.0988,33.9774,35.0808,75676484,0
+GOOGL.US,D,20160209,000000,34.5223,35.9178,34.3006,34.9244,76525691,0
+GOOGL.US,D,20160210,000000,35.461,36.0303,35.1421,35.2148,46313585,0
+GOOGL.US,D,20160211,000000,34.6912,35.4872,34.4347,35.1905,58384224,0
+GOOGL.US,D,20160212,000000,35.4819,35.6707,34.9523,35.2168,41302886,0
+GOOGL.US,D,20160216,000000,35.8027,36.0135,35.3808,35.7524,31953114,0
+GOOGL.US,D,20160217,000000,36.2187,36.5554,35.7011,36.4663,35596996,0
+GOOGL.US,D,20160218,000000,36.5654,36.6671,35.6482,35.7459,33056279,0
+GOOGL.US,D,20160219,000000,35.6657,36.0708,35.5272,35.9751,32610971,0
+GOOGL.US,D,20160222,000000,36.3437,36.6095,36.0418,36.3208,26809435,0
+GOOGL.US,D,20160223,000000,36.1738,36.413,35.6542,35.7349,29873443,0
+GOOGL.US,D,20160224,000000,35.4022,35.9308,34.9742,35.9148,24659028,0
+GOOGL.US,D,20160225,000000,36.016,36.3437,35.5327,36.3243,25926326,0
+GOOGL.US,D,20160226,000000,36.5475,36.6751,35.9666,36.1121,30651914,0
+GOOGL.US,D,20160229,000000,35.9198,36.398,35.7126,35.7319,30457994,0
+GOOGL.US,D,20160301,000000,35.9348,36.9824,35.8022,36.9745,41602849,0
+GOOGL.US,D,20160302,000000,37.0093,37.0218,36.5301,36.8405,25293359,0
+GOOGL.US,D,20160303,000000,36.8405,36.9162,36.3497,36.4474,27734718,0
+GOOGL.US,D,20160304,000000,36.6073,36.6173,36.15,36.3791,46531552,0
+GOOGL.US,D,20160307,000000,36.1265,36.2292,35.1296,35.5112,50861933,0
+GOOGL.US,D,20160308,000000,35.2916,35.9821,35.0728,35.5477,43341248,0
+GOOGL.US,D,20160309,000000,35.6291,36.1808,35.5043,36.1395,27092919,0
+GOOGL.US,D,20160310,000000,36.258,36.694,36.0338,36.4762,44777958,0
+GOOGL.US,D,20160311,000000,36.8639,37.1105,36.7019,37.109,24002356,0
+GOOGL.US,D,20160314,000000,37.114,37.5768,37.0489,37.3765,32942769,0
+GOOGL.US,D,20160315,000000,37.1662,37.5145,37.0078,37.3929,29939702,0
+GOOGL.US,D,20160316,000000,37.3172,37.813,37.1902,37.7313,29411936,0
+GOOGL.US,D,20160317,000000,37.7457,38.1287,37.7313,37.787,44726432,0
+GOOGL.US,D,20160318,000000,37.9439,37.9694,37.4552,37.6341,56434200,0
+GOOGL.US,D,20160321,000000,37.5594,38.0291,37.4278,37.9704,28877465,0
+GOOGL.US,D,20160322,000000,37.785,38.1119,37.7569,37.8652,22175779,0
+GOOGL.US,D,20160323,000000,38.0296,38.1312,37.665,37.7412,24766536,0
+GOOGL.US,D,20160324,000000,37.4243,37.741,37.3894,37.6056,31229681,0
+GOOGL.US,D,20160328,000000,37.672,37.778,37.4662,37.5279,14861359,0
+GOOGL.US,D,20160329,000000,37.5479,38.2204,37.2794,38.1562,34360048,0
+GOOGL.US,D,20160330,000000,38.2718,38.7251,38.2404,38.2782,29834100,0
+GOOGL.US,D,20160331,000000,38.2782,38.3153,37.7755,38.0072,21080864,0
+GOOGL.US,D,20160401,000000,37.7213,38.3629,37.6236,38.3446,28425914,0
+GOOGL.US,D,20160404,000000,38.3366,38.4825,37.9516,38.1178,21088030,0
+GOOGL.US,D,20160405,000000,37.7695,38.0057,37.6436,37.7915,17141053,0
+GOOGL.US,D,20160406,000000,37.7551,38.2822,37.6783,38.2648,23278040,0
+GOOGL.US,D,20160407,000000,38.1277,38.3291,37.7382,37.8687,16306238,0
+GOOGL.US,D,20160408,000000,38.1552,38.2179,37.652,37.8363,17542543,0
+GOOGL.US,D,20160411,000000,38.1342,38.2224,37.7303,37.7402,22832551,0
+GOOGL.US,D,20160412,000000,37.7845,38.1079,37.4426,38.078,19331545,0
+GOOGL.US,D,20160413,000000,38.3763,38.6474,38.0915,38.4561,26656864,0
+GOOGL.US,D,20160414,000000,38.628,38.8397,38.5214,38.6295,19434015,0
+GOOGL.US,D,20160415,000000,38.6349,38.9054,38.6066,38.8592,22021120,0
+GOOGL.US,D,20160418,000000,38.8687,39.2851,38.74,39.2418,23071976,0
+GOOGL.US,D,20160419,000000,39.3823,39.4047,38.3743,38.6723,30525478,0
+GOOGL.US,D,20160420,000000,38.8172,38.8422,38.4243,38.6061,23950870,0
+GOOGL.US,D,20160421,000000,38.7251,38.9429,38.4381,38.9159,34256414,0
+GOOGL.US,D,20160422,000000,37.0612,37.5599,36.3866,36.7553,130147292,0
+GOOGL.US,D,20160425,000000,36.6346,37.1095,36.6222,36.9765,43783385,0
+GOOGL.US,D,20160426,000000,37.0865,37.1449,35.8859,36.1375,39208822,0
+GOOGL.US,D,20160427,000000,36.135,36.2262,35.326,35.9427,57688772,0
+GOOGL.US,D,20160428,000000,36.0338,36.3313,35.033,35.1226,42763823,0
+GOOGL.US,D,20160429,000000,35.0788,35.4769,35.0619,35.2661,46178938,0
+GOOGL.US,D,20160502,000000,35.4675,35.6414,35.1905,35.5915,22825124,0
+GOOGL.US,D,20160503,000000,35.4963,35.5397,35.2388,35.2941,35581721,0
+GOOGL.US,D,20160504,000000,35.2108,35.6234,35.0753,35.44,21073899,0
+GOOGL.US,D,20160505,000000,35.6209,35.7479,35.3443,35.6064,20059876,0
+GOOGL.US,D,20160506,000000,35.4814,36.1684,35.469,36.128,26730912,0
+GOOGL.US,D,20160509,000000,36.2037,36.5819,36.0443,36.3248,34982858,0
+GOOGL.US,D,20160510,000000,36.6153,36.8663,36.4484,36.8355,23172258,0
+GOOGL.US,D,20160511,000000,36.8923,36.9062,36.2637,36.3955,20223527,0
+GOOGL.US,D,20160512,000000,36.4678,36.6356,36.0827,36.272,17687969,0
+GOOGL.US,D,20160513,000000,36.1998,36.4324,36.0448,36.1106,16406259,0
+GOOGL.US,D,20160516,000000,36.0852,36.5017,35.8699,36.3831,14374219,0
+GOOGL.US,D,20160517,000000,36.421,36.6596,35.7703,35.8764,17991083,0
+GOOGL.US,D,20160518,000000,35.7952,36.1475,35.6219,35.9586,21694018,0
+GOOGL.US,D,20160519,000000,35.7853,35.8949,35.3869,35.6364,19819608,0
+GOOGL.US,D,20160520,000000,35.6936,36.2536,35.6214,35.9551,23939268,0
+GOOGL.US,D,20160523,000000,35.8689,36.0443,35.7175,35.7329,17302878,0
+GOOGL.US,D,20160524,000000,35.8625,36.5774,35.8523,36.5191,25780599,0
+GOOGL.US,D,20160525,000000,36.6173,36.8609,36.4977,36.7717,22023850,0
+GOOGL.US,D,20160526,000000,36.6671,36.9212,36.5176,36.7134,17769603,0
+GOOGL.US,D,20160527,000000,36.7423,37.2604,36.7174,37.2469,21121892,0
+GOOGL.US,D,20160531,000000,37.3027,37.5379,37.1439,37.3072,28283881,0
+GOOGL.US,D,20160601,000000,37.2884,37.4328,37.0825,37.2879,13191166,0
+GOOGL.US,D,20160602,000000,37.1702,37.23,36.7169,37.079,24408724,0
+GOOGL.US,D,20160603,000000,36.9406,36.9406,36.5629,36.6601,15773895,0
+GOOGL.US,D,20160606,000000,36.7916,36.7916,36.283,36.3712,20458235,0
+GOOGL.US,D,20160607,000000,36.5311,36.7024,36.408,36.4225,16379563,0
+GOOGL.US,D,20160608,000000,36.8415,37.0562,36.6553,37.0123,22021281,0
+GOOGL.US,D,20160609,000000,36.7204,37.0622,36.692,36.9919,12431522,0
+GOOGL.US,D,20160610,000000,36.6646,36.8484,36.3936,36.5271,24933098,0
+GOOGL.US,D,20160613,000000,36.3592,36.8165,36.3592,36.4618,14990244,0
+GOOGL.US,D,20160614,000000,36.3338,36.6671,36.1938,36.5301,17608883,0
+GOOGL.US,D,20160615,000000,36.6133,36.7149,36.4334,36.4772,14688374,0
+GOOGL.US,D,20160616,000000,36.2665,36.3876,35.6477,36.0817,30634612,0
+GOOGL.US,D,20160617,000000,35.9393,35.9393,34.9294,35.0858,60871949,0
+GOOGL.US,D,20160620,000000,35.3872,35.6642,35.1431,35.179,25140788,0
+GOOGL.US,D,20160621,000000,35.3743,35.6399,35.1058,35.316,23873190,0
+GOOGL.US,D,20160622,000000,35.5735,35.5815,35.1665,35.4127,20429732,0
+GOOGL.US,D,20160623,000000,35.3992,35.6144,34.8861,35.6144,27761374,0
+GOOGL.US,D,20160624,000000,34.3838,35.1226,34.1218,34.1402,61831395,0
+GOOGL.US,D,20160627,000000,34.0012,34.0429,33.5115,33.934,45623913,0
+GOOGL.US,D,20160628,000000,34.4436,34.5119,34.1188,34.4381,26019582,0
+GOOGL.US,D,20160629,000000,34.5877,34.8487,34.5092,34.634,39323998,0
+GOOGL.US,D,20160630,000000,34.7565,35.0614,34.6196,35.0494,29440599,0
+GOOGL.US,D,20160701,000000,35.1276,35.4978,35.0594,35.3842,21548613,0
+GOOGL.US,D,20160705,000000,35.1231,35.2781,34.8302,35.1172,25072060,0
+GOOGL.US,D,20160706,000000,34.8656,35.5212,34.8237,35.3205,18340746,0
+GOOGL.US,D,20160707,000000,35.3773,35.3803,34.9069,35.2353,12874442,0
+GOOGL.US,D,20160708,000000,35.3997,35.7654,35.2776,35.7594,21003946,0
+GOOGL.US,D,20160711,000000,35.8411,36.3148,35.8134,36.2207,20543503,0
+GOOGL.US,D,20160712,000000,36.4638,36.6471,36.2437,36.4932,16827240,0
+GOOGL.US,D,20160713,000000,36.6431,36.6431,36.3194,36.3422,13431093,0
+GOOGL.US,D,20160714,000000,36.5644,36.6741,36.3975,36.6561,12467713,0
+GOOGL.US,D,20160715,000000,36.9162,36.9162,36.5994,36.6486,23973151,0
+GOOGL.US,D,20160718,000000,36.7623,37.6204,36.6925,37.524,35957257,0
+GOOGL.US,D,20160719,000000,37.3581,37.6928,37.2893,37.5344,21425629,0
+GOOGL.US,D,20160720,000000,37.5663,37.8947,37.5663,37.7173,18577542,0
+GOOGL.US,D,20160721,000000,37.7133,37.7705,37.4403,37.5843,12724159,0
+GOOGL.US,D,20160722,000000,37.7293,37.8353,37.4969,37.8268,14242624,0
+GOOGL.US,D,20160725,000000,37.7472,37.8539,37.5673,37.7392,16765356,0
+GOOGL.US,D,20160726,000000,37.7392,37.8258,37.5016,37.7457,16174803,0
+GOOGL.US,D,20160727,000000,37.8115,38.0845,37.66,37.9609,20876506,0
+GOOGL.US,D,20160728,000000,38.3031,38.3096,37.8175,38.1537,36909758,0
+GOOGL.US,D,20160729,000000,39.7415,40.0518,39.3573,39.424,86100415,0
+GOOGL.US,D,20160801,000000,39.1914,40.2287,39.1102,39.9169,50217224,0
+GOOGL.US,D,20160802,000000,39.7225,39.9711,39.583,39.8614,28206361,0
+GOOGL.US,D,20160803,000000,39.6796,39.8326,39.5077,39.7967,18039900,0
+GOOGL.US,D,20160804,000000,39.7678,39.8654,39.5527,39.7185,15135268,0
+GOOGL.US,D,20160805,000000,39.8609,40.2152,39.7464,40.2007,23382517,0
+GOOGL.US,D,20160808,000000,40.1545,40.2341,39.9396,40.116,17572793,0
+GOOGL.US,D,20160809,000000,40.0793,40.5197,40.0578,40.2282,20178304,0
+GOOGL.US,D,20160810,000000,40.2067,40.3975,40.1789,40.2785,16591267,0
+GOOGL.US,D,20160811,000000,40.3771,40.5469,40.1545,40.2641,17243062,0
+GOOGL.US,D,20160812,000000,40.1091,40.2137,40.0368,40.2067,14995865,0
+GOOGL.US,D,20160815,000000,40.2147,40.4215,40.0563,40.1525,12667956,0
+GOOGL.US,D,20160816,000000,40.0298,40.0678,39.7061,39.9149,13801290,0
+GOOGL.US,D,20160817,000000,39.8555,40.136,39.6712,40.1255,14566353,0
+GOOGL.US,D,20160818,000000,40.1225,40.2541,39.9367,39.9926,15052369,0
+GOOGL.US,D,20160819,000000,39.8451,39.9169,39.7001,39.8381,16932199,0
+GOOGL.US,D,20160822,000000,39.7813,39.8207,39.573,39.7036,11904017,0
+GOOGL.US,D,20160823,000000,39.8794,39.9054,39.6558,39.6856,15857196,0
+GOOGL.US,D,20160824,000000,39.6991,39.7788,39.3953,39.5367,17887469,0
+GOOGL.US,D,20160825,000000,39.457,39.5924,39.2194,39.422,18094397,0
+GOOGL.US,D,20160826,000000,39.4814,39.8257,39.3279,39.5177,22363657,0
+GOOGL.US,D,20160829,000000,39.5092,39.7818,39.3733,39.6473,13309734,0
+GOOGL.US,D,20160830,000000,39.5008,39.7559,39.3308,39.453,19177710,0
+GOOGL.US,D,20160831,000000,39.3373,39.4355,39.2179,39.3498,14978823,0
+GOOGL.US,D,20160901,000000,39.456,39.5013,39.1745,39.427,18605623,0
+GOOGL.US,D,20160902,000000,39.6199,39.711,39.5197,39.6996,18823330,0
+GOOGL.US,D,20160906,000000,39.7753,40.398,39.6279,40.2551,35352152,0
+GOOGL.US,D,20160907,000000,40.2506,40.3836,40.0408,40.2536,16339277,0
+GOOGL.US,D,20160908,000000,40.1155,40.275,39.9059,39.9971,14854032,0
+GOOGL.US,D,20160909,000000,39.7942,39.9426,39.2601,39.2816,30857156,0
+GOOGL.US,D,20160912,000000,39.0843,39.8639,39.0335,39.8057,22539593,0
+GOOGL.US,D,20160913,000000,39.5571,39.6458,39.0748,39.2936,24009944,0
+GOOGL.US,D,20160914,000000,39.2343,39.6727,39.2343,39.3825,16302023,0
+GOOGL.US,D,20160915,000000,39.3578,40.037,39.2906,39.9198,25304520,0
+GOOGL.US,D,20160916,000000,39.8067,39.8067,39.5377,39.7544,30903704,0
+GOOGL.US,D,20160919,000000,39.9109,40.0543,39.5347,39.6259,16236345,0
+GOOGL.US,D,20160920,000000,39.8555,39.9926,39.7688,39.8446,13159231,0
+GOOGL.US,D,20160921,000000,39.9184,40.15,39.6577,40.0828,24354829,0
+GOOGL.US,D,20160922,000000,40.3538,40.8051,40.2396,40.6501,32719824,0
+GOOGL.US,D,20160923,000000,40.6099,40.7025,40.4897,40.6009,22711052,0
+GOOGL.US,D,20160926,000000,40.3448,40.3577,39.8779,39.9811,17985062,0
+GOOGL.US,D,20160927,000000,39.9466,40.5277,39.9466,40.39,18745810,0
+GOOGL.US,D,20160928,000000,40.0588,40.3662,39.9941,40.3567,26808070,0
+GOOGL.US,D,20160929,000000,40.2157,40.5484,39.8982,39.9871,19158681,0
+GOOGL.US,D,20160930,000000,40.0348,40.2586,39.9303,40.0578,23288337,0
+GOOGL.US,D,20161003,000000,39.9826,40.0318,39.6677,39.8744,21236687,0
+GOOGL.US,D,20161004,000000,40.1046,40.1794,39.8391,39.9946,20997141,0
+GOOGL.US,D,20161005,000000,40.1545,40.279,39.8909,39.9169,16651686,0
+GOOGL.US,D,20161006,000000,40.0588,40.2014,39.8809,40.0089,16004789,0
+GOOGL.US,D,20161007,000000,40.151,40.1515,39.6971,39.8909,21643697,0
+GOOGL.US,D,20161010,000000,40.0513,40.7213,39.9671,40.5719,24632532,0
+GOOGL.US,D,20161011,000000,40.5614,40.8449,40.2227,40.3323,24052236,0
+GOOGL.US,D,20161012,000000,40.4514,40.5779,40.2817,40.442,14604913,0
+GOOGL.US,D,20161013,000000,40.158,40.1823,39.7867,40.0588,23306824,0
+GOOGL.US,D,20161014,000000,40.2267,40.3582,39.9711,40.0847,15833651,0
+GOOGL.US,D,20161017,000000,40.154,40.5277,40.0463,40.1963,14325423,0
+GOOGL.US,D,20161018,000000,40.5634,41.2908,40.5197,40.9261,31012517,0
+GOOGL.US,D,20161019,000000,41.077,41.3406,41.0116,41.2052,24151896,0
+GOOGL.US,D,20161020,000000,41.2285,41.2737,40.8793,40.9331,17996302,0
+GOOGL.US,D,20161021,000000,40.8519,41.0656,40.7677,41.0542,27807380,0
+GOOGL.US,D,20161024,000000,41.3546,41.7457,41.3023,41.6361,28218846,0
+GOOGL.US,D,20161025,000000,41.7735,41.7735,41.116,41.2779,37077403,0
+GOOGL.US,D,20161026,000000,41.2067,41.236,40.6701,40.9566,34927056,0
+GOOGL.US,D,20161027,000000,41.0018,41.1797,40.5834,40.7198,44808829,0
+GOOGL.US,D,20161028,000000,41.3471,41.7985,40.7025,40.83,85941059,0
+GOOGL.US,D,20161031,000000,40.973,40.9829,40.2541,40.3488,45016178,0
+GOOGL.US,D,20161101,000000,40.397,40.5509,39.7688,40.1285,47288606,0
+GOOGL.US,D,20161102,000000,40.1923,40.1923,39.1082,39.2786,47185153,0
+GOOGL.US,D,20161103,000000,39.0833,39.3573,38.7909,38.9682,43662027,0
+GOOGL.US,D,20161104,000000,38.4258,39.2816,38.411,38.9139,39554932,0
+GOOGL.US,D,20161107,000000,39.6039,40.1046,39.5018,39.9566,38983970,0
+GOOGL.US,D,20161108,000000,39.9566,40.6546,39.8366,40.4524,32646940,0
+GOOGL.US,D,20161109,000000,39.9466,40.439,39.4587,40.134,61391767,0
+GOOGL.US,D,20161110,000000,40.3538,40.3567,38.2826,38.8736,116366055,0
+GOOGL.US,D,20161111,000000,38.7002,38.7241,38.1387,38.4481,71487292,0
+GOOGL.US,D,20161114,000000,38.4486,38.4496,37.0452,37.5249,74032887,0
+GOOGL.US,D,20161115,000000,38.1352,38.8711,38.1228,38.618,59091217,0
+GOOGL.US,D,20161116,000000,38.3818,39.0335,38.1781,38.8582,35789491,0
+GOOGL.US,D,20161117,000000,38.9836,39.3026,38.8517,39.166,29959935,0
+GOOGL.US,D,20161118,000000,39.2164,39.4215,38.6275,38.6583,35282882,0
+GOOGL.US,D,20161121,000000,38.7645,39.1854,38.6748,39.1287,29454469,0
+GOOGL.US,D,20161122,000000,39.3071,39.5452,39.0455,39.1082,27671911,0
+GOOGL.US,D,20161123,000000,39.3333,39.3333,38.493,38.8092,25839893,0
+GOOGL.US,D,20161125,000000,38.9891,39.0036,38.769,38.8667,10828633,0
+GOOGL.US,D,20161128,000000,38.777,39.8426,38.7645,39.1476,47584595,0
+GOOGL.US,D,20161129,000000,39.2766,39.6781,39.1252,39.3294,30257289,0
+GOOGL.US,D,20161130,000000,39.3125,39.4325,38.5176,38.6538,43283219,0
+GOOGL.US,D,20161201,000000,38.7869,38.7894,37.5319,38.0785,56509954,0
+GOOGL.US,D,20161202,000000,37.9574,38.3858,37.813,38.085,33509315,0
+GOOGL.US,D,20161205,000000,38.3609,38.8592,38.2098,38.7705,33117761,0
+GOOGL.US,D,20161206,000000,38.8687,39.1222,38.5263,38.6688,33650867,0
+GOOGL.US,D,20161207,000000,38.8567,39.457,38.5368,39.4305,39727556,0
+GOOGL.US,D,20161208,000000,39.5042,39.8057,39.2529,39.6134,29293769,0
+GOOGL.US,D,20161209,000000,39.8207,40.3513,39.7584,40.3263,36760338,0
+GOOGL.US,D,20161212,000000,40.0956,40.421,40.0813,40.2204,28268245,0
+GOOGL.US,D,20161213,000000,40.4727,41.0661,40.4504,40.6197,41180845,0
+GOOGL.US,D,20161214,000000,40.6486,41.0641,40.4922,40.7468,33428323,0
+GOOGL.US,D,20161215,000000,40.7203,41.0013,40.4534,40.6351,33943925,0
+GOOGL.US,D,20161216,000000,40.7677,40.812,40.2601,40.3458,44649534,0
+GOOGL.US,D,20161219,000000,40.3178,40.6636,40.0798,40.4787,22222387,0
+GOOGL.US,D,20161220,000000,40.5217,40.6771,40.4035,40.6128,24209003,0
+GOOGL.US,D,20161221,000000,40.6386,40.6386,40.1096,40.4632,28855747,0
+GOOGL.US,D,20161222,000000,40.3089,40.407,40.156,40.3378,22015018,0
+GOOGL.US,D,20161223,000000,40.2546,40.402,40.1101,40.2441,15068126,0
+GOOGL.US,D,20161227,000000,40.2879,40.6526,40.1445,40.3503,18995331,0
+GOOGL.US,D,20161228,000000,40.5197,40.5197,39.9771,40.0833,23279967,0
+GOOGL.US,D,20161229,000000,39.9716,40.142,39.7631,39.9966,20037475,0
+GOOGL.US,D,20161230,000000,40.0154,40.0191,39.3383,39.4795,34843434,0
+GOOGL.US,D,20170103,000000,39.8864,40.4252,39.7006,40.2546,38793662,0
+GOOGL.US,D,20170104,000000,40.3483,40.5247,40.0603,40.2426,29841527,0
+GOOGL.US,D,20170105,000000,40.2292,40.54,40.1505,40.5042,26195859,0
+GOOGL.US,D,20170106,000000,40.6024,41.2983,40.4285,41.1115,39660112,0
+GOOGL.US,D,20170109,000000,41.1692,41.3715,40.9326,41.2097,27405870,0
+GOOGL.US,D,20170110,000000,41.2042,41.3207,41.0083,41.1513,22314239,0
+GOOGL.US,D,20170111,000000,41.1817,41.3451,40.9251,41.3431,24450174,0
+GOOGL.US,D,20170112,000000,41.2694,41.369,40.9022,41.3267,25405243,0
+GOOGL.US,D,20170113,000000,41.4,41.5818,41.3262,41.3965,22016624,0
+GOOGL.US,D,20170117,000000,41.3501,41.3591,41.0113,41.2236,24113437,0
+GOOGL.US,D,20170118,000000,41.3401,41.3406,41.0552,41.3013,19309947,0
+GOOGL.US,D,20170119,000000,41.3003,41.4996,41.0493,41.0695,21184900,0
+GOOGL.US,D,20170120,000000,41.3048,41.3123,41.081,41.2589,24627916,0
+GOOGL.US,D,20170123,000000,41.4303,42.1244,41.2854,42.069,48574872,0
+GOOGL.US,D,20170124,000000,42.196,42.4222,41.9619,42.3231,33061679,0
+GOOGL.US,D,20170125,000000,42.5234,42.7847,42.3336,42.7675,32461049,0
+GOOGL.US,D,20170126,000000,42.7974,42.8915,42.3723,42.6943,52425039,0
+GOOGL.US,D,20170127,000000,42.7949,43.1934,41.9429,42.099,74506598,0
+GOOGL.US,D,20170130,000000,41.7018,41.7103,40.9032,41.0428,68877606,0
+GOOGL.US,D,20170131,000000,40.827,41.0048,40.5232,40.8614,39256454,0
+GOOGL.US,D,20170201,000000,41.0513,41.0513,40.4657,40.6148,44137344,0
+GOOGL.US,D,20170202,000000,40.6029,41.079,40.456,40.7652,32253841,0
+GOOGL.US,D,20170203,000000,41.0078,41.1572,40.8195,40.8584,30672689,0
+GOOGL.US,D,20170206,000000,40.8977,40.971,40.5674,40.9326,25104939,0
+GOOGL.US,D,20170207,000000,41.126,41.4457,41.0447,41.3118,32601557,0
+GOOGL.US,D,20170208,000000,41.3765,41.5619,41.1065,41.3441,24231122,0
+GOOGL.US,D,20170209,000000,41.4363,41.4487,41.1757,41.3531,23353673,0
+GOOGL.US,D,20170210,000000,41.4971,41.7063,41.3755,41.5916,27954230,0
+GOOGL.US,D,20170213,000000,41.7338,41.9348,41.6614,41.7965,24586446,0
+GOOGL.US,D,20170214,000000,41.8369,41.9479,41.6406,41.8527,19689358,0
+GOOGL.US,D,20170215,000000,41.789,41.9365,41.6601,41.7148,26157561,0
+GOOGL.US,D,20170216,000000,41.7735,41.9823,41.7118,41.9564,18483000,0
+GOOGL.US,D,20170217,000000,41.9136,42.194,41.8374,42.1747,28235747,0
+GOOGL.US,D,20170221,000000,42.2464,42.4561,42.1747,42.3101,23654881,0
+GOOGL.US,D,20170222,000000,42.2469,42.5354,42.1827,42.4143,23949284,0
+GOOGL.US,D,20170223,000000,42.4003,42.477,41.9728,42.3963,25312970,0
+GOOGL.US,D,20170224,000000,42.2294,42.2649,41.9958,42.2374,26260051,0
+GOOGL.US,D,20170227,000000,42.095,42.3798,41.9983,42.3301,19696062,0
+GOOGL.US,D,20170228,000000,42.2144,42.2881,41.9202,42.094,25566606,0
+GOOGL.US,D,20170301,000000,42.4153,42.745,42.2976,42.6758,33199215,0
+GOOGL.US,D,20170302,000000,42.6608,42.6698,42.2827,42.3391,24432771,0
+GOOGL.US,D,20170303,000000,42.2936,42.3873,42.0827,42.3006,19973343,0
+GOOGL.US,D,20170306,000000,42.1901,42.2936,41.9066,42.2104,20312127,0
+GOOGL.US,D,20170307,000000,42.2099,42.5124,42.1232,42.4038,19612741,0
+GOOGL.US,D,20170308,000000,42.5019,42.6918,42.4088,42.5279,19984403,0
+GOOGL.US,D,20170309,000000,42.5304,42.8801,42.4795,42.737,24904515,0
+GOOGL.US,D,20170310,000000,42.9792,43.0554,42.7255,42.9146,26029217,0
+GOOGL.US,D,20170313,000000,43.1277,43.1999,42.8856,43.0728,23416681,0
+GOOGL.US,D,20170314,000000,43.0315,43.2224,42.8512,43.1392,21310814,0
+GOOGL.US,D,20170315,000000,43.2402,43.3368,42.9091,43.2626,26754336,0
+GOOGL.US,D,20170316,000000,43.3693,43.4779,43.2194,43.3428,22169115,0
+GOOGL.US,D,20170317,000000,43.5262,43.5631,43.2616,43.461,33800106,0
+GOOGL.US,D,20170320,000000,43.3171,43.3598,43.077,43.2388,30955792,0
+GOOGL.US,D,20170321,000000,43.3458,43.5157,42.2313,42.3535,50943568,0
+GOOGL.US,D,20170322,000000,42.3206,42.6131,42.197,42.3366,27434072,0
+GOOGL.US,D,20170323,000000,41.9176,41.9325,41.4996,41.8309,65991742,0
+GOOGL.US,D,20170324,000000,41.9479,42.0475,41.3053,41.6066,39682493,0
+GOOGL.US,D,20170327,000000,41.2549,41.9171,41.0661,41.774,37647784,0
+GOOGL.US,D,20170328,000000,41.8329,42.1172,41.4629,41.8797,29639176,0
+GOOGL.US,D,20170329,000000,41.9853,42.4254,41.9171,42.3401,27741060,0
+GOOGL.US,D,20170330,000000,42.4452,42.4462,42.1857,42.3206,18398917,0
+GOOGL.US,D,20170331,000000,42.1886,42.3246,42.1096,42.2369,26513747,0
+GOOGL.US,D,20170403,000000,42.2841,42.7949,42.2234,42.6828,39530825,0
+GOOGL.US,D,20170404,000000,42.2469,42.4959,42.2221,42.4745,26677559,0
+GOOGL.US,D,20170405,000000,42.5811,42.8741,42.2229,42.2921,35468111,0
+GOOGL.US,D,20170406,000000,42.3216,42.5254,42.0475,42.1022,26393292,0
+GOOGL.US,D,20170407,000000,42.0975,42.1412,41.7138,41.9529,22312793,0
+GOOGL.US,D,20170410,000000,41.9251,42.184,41.8877,41.933,19151053,0
+GOOGL.US,D,20170411,000000,41.933,42.079,41.5793,41.8423,19557501,0
+GOOGL.US,D,20170412,000000,41.7715,42.0336,41.7283,41.9211,20389567,0
+GOOGL.US,D,20170413,000000,41.9001,42.0341,41.7412,41.8572,20584671,0
+GOOGL.US,D,20170417,000000,41.9171,42.6275,41.8996,42.6021,20171118,0
+GOOGL.US,D,20170418,000000,42.473,42.7147,42.4088,42.5452,18622685,0
+GOOGL.US,D,20170419,000000,42.7144,42.8547,42.5223,42.6708,20923254,0
+GOOGL.US,D,20170420,000000,42.8317,43.0405,42.72,42.8492,21327153,0
+GOOGL.US,D,20170421,000000,42.8756,42.9663,42.7315,42.7925,21730711,0
+GOOGL.US,D,20170424,000000,43.2651,43.8392,43.1491,43.7877,33970581,0
+GOOGL.US,D,20170425,000000,43.9536,44.4514,43.8052,44.2816,40816188,0
+GOOGL.US,D,20170426,000000,44.4085,44.4882,44.0977,44.2964,26519910,0
+GOOGL.US,D,20170427,000000,44.3393,44.5075,44.1987,44.411,46343774,0
+GOOGL.US,D,20170428,000000,46.2822,46.6261,45.9943,46.059,77195972,0
+GOOGL.US,D,20170501,000000,46.0405,46.6221,45.8737,46.4725,46701506,0
+GOOGL.US,D,20170502,000000,46.4949,46.9789,46.3818,46.6853,35115497,0
+GOOGL.US,D,20170503,000000,46.6334,47.3383,46.5916,47.2511,36576454,0
+GOOGL.US,D,20170504,000000,47.3428,47.7837,47.1974,47.5636,38900629,0
+GOOGL.US,D,20170505,000000,47.6633,47.749,47.2339,47.3423,32428090,0
+GOOGL.US,D,20170508,000000,47.2014,47.8759,47.1986,47.7613,37642143,0
+GOOGL.US,D,20170509,000000,47.8929,47.9362,47.5476,47.6618,33857734,0
+GOOGL.US,D,20170510,000000,47.6383,47.6628,47.3205,47.5696,23000538,0
+GOOGL.US,D,20170511,000000,47.3927,47.7265,47.2591,47.6218,20695030,0
+GOOGL.US,D,20170512,000000,47.7195,47.726,47.431,47.5846,24380341,0
+GOOGL.US,D,20170515,000000,47.592,47.9611,47.4689,47.7877,26737917,0
+GOOGL.US,D,20170516,000000,48.0035,48.1204,47.8441,48.0563,22078387,0
+GOOGL.US,D,20170517,000000,47.8117,47.8759,46.8332,46.9383,49117773,0
+GOOGL.US,D,20170518,000000,46.9896,47.5366,46.8935,47.3533,36139837,0
+GOOGL.US,D,20170519,000000,47.4689,47.8047,47.428,47.5601,27294427,0
+GOOGL.US,D,20170522,000000,47.6772,48.0667,47.6553,48.0294,27798588,0
+GOOGL.US,D,20170523,000000,48.3228,48.5495,48.0508,48.3523,31010670,0
+GOOGL.US,D,20170524,000000,48.5869,48.7292,48.406,48.704,22840198,0
+GOOGL.US,D,20170525,000000,48.7732,49.6091,48.7145,49.4139,39198224,0
+GOOGL.US,D,20170526,000000,49.4208,49.6396,49.1897,49.4842,32763120,0
+GOOGL.US,D,20170530,000000,49.4457,49.7008,49.389,49.6286,30441013,0
+GOOGL.US,D,20170531,000000,49.6306,49.7994,48.9066,49.1762,34640280,0
+GOOGL.US,D,20170601,000000,49.369,49.4777,48.8874,49.2361,26198428,0
+GOOGL.US,D,20170602,000000,49.251,49.644,49.1752,49.6261,34808990,0
+GOOGL.US,D,20170605,000000,49.7143,50.1881,49.5927,50.0128,27659104,0
+GOOGL.US,D,20170606,000000,49.9843,50.2483,49.5604,49.654,31129078,0
+GOOGL.US,D,20170607,000000,49.7606,50.0143,49.6106,49.8986,27545494,0
+GOOGL.US,D,20170608,000000,50.0301,50.0984,49.651,50.0326,33750125,0
+GOOGL.US,D,20170609,000000,50.093,50.0935,47.4964,48.3308,73125369,0
+GOOGL.US,D,20170612,000000,47.7628,48.2251,46.6705,47.9168,84253223,0
+GOOGL.US,D,20170613,000000,48.4265,48.7189,47.9268,48.3498,40229208,0
+GOOGL.US,D,20170614,000000,48.5988,48.8081,47.8022,48.2216,30104879,0
+GOOGL.US,D,20170615,000000,47.2299,47.8603,46.8487,47.8357,47558842,0
+GOOGL.US,D,20170616,000000,47.7225,47.8242,47.2636,47.758,51103626,0
+GOOGL.US,D,20170619,000000,48.3073,48.7882,48.2351,48.5849,29427351,0
+GOOGL.US,D,20170620,000000,48.5893,48.8624,48.2351,48.2746,26034416,0
+GOOGL.US,D,20170621,000000,48.3642,48.8066,48.283,48.7527,23316358,0
+GOOGL.US,D,20170622,000000,48.667,48.8479,48.49,48.6546,20089322,0
+GOOGL.US,D,20170623,000000,48.5988,49.1528,48.547,49.1264,31057861,0
+GOOGL.US,D,20170626,000000,49.3213,49.5199,48.3413,48.429,30444365,0
+GOOGL.US,D,20170627,000000,47.9064,48.1864,47.1834,47.2334,49013758,0
+GOOGL.US,D,20170628,000000,47.3613,47.988,46.6388,47.8769,54978482,0
+GOOGL.US,D,20170629,000000,47.3957,47.4112,46.3121,46.7216,64299369,0
+GOOGL.US,D,20170630,000000,47.029,47.0793,46.3126,46.3126,45865907,0
+GOOGL.US,D,20170703,000000,46.4924,46.5433,45.6001,45.8069,34019097,0
+GOOGL.US,D,20170705,000000,46.043,46.6453,45.7656,46.4447,41985431,0
+GOOGL.US,D,20170706,000000,46.083,46.6378,45.8264,46.2169,40425035,0
+GOOGL.US,D,20170707,000000,46.381,47.0625,46.3216,46.8706,32704247,0
+GOOGL.US,D,20170710,000000,46.9274,47.4844,46.9274,47.3783,28974857,0
+GOOGL.US,D,20170711,000000,47.3543,47.5721,47.0852,47.5043,29317916,0
+GOOGL.US,D,20170712,000000,47.8694,48.3063,47.6792,48.2083,32115300,0
+GOOGL.US,D,20170713,000000,48.3647,48.7582,48.0657,48.2676,30577967,0
+GOOGL.US,D,20170714,000000,48.5241,48.7005,48.3323,48.669,21617643,0
+GOOGL.US,D,20170717,000000,48.6397,48.9899,48.3647,48.6218,33237895,0
+GOOGL.US,D,20170718,000000,48.4922,49.3635,48.4265,49.1692,28339361,0
+GOOGL.US,D,20170719,000000,49.3218,49.6002,49.1722,49.4592,28110997,0
+GOOGL.US,D,20170720,000000,49.67,49.7537,49.0532,49.4302,28423746,0
+GOOGL.US,D,20170721,000000,49.2713,49.5758,49.0308,49.5125,29337928,0
+GOOGL.US,D,20170724,000000,49.5254,50.1278,49.3348,49.7352,78585993,0
+GOOGL.US,D,20170725,000000,48.3598,48.6601,48.016,48.2766,119032546,0
+GOOGL.US,D,20170726,000000,48.4633,48.5216,47.8381,48.0912,44413722,0
+GOOGL.US,D,20170727,000000,48.284,48.3008,46.6838,47.4535,74505915,0
+GOOGL.US,D,20170728,000000,47.2284,47.9158,47.0947,47.737,36405878,0
+GOOGL.US,D,20170731,000000,47.8267,47.886,46.9161,47.1042,45984135,0
+GOOGL.US,D,20170801,000000,47.2194,47.5521,47.0773,47.1571,26640666,0
+GOOGL.US,D,20170802,000000,47.2472,47.2836,46.4576,47.2109,40914583,0
+GOOGL.US,D,20170803,000000,47.2836,47.3284,46.8024,46.8452,22549027,0
+GOOGL.US,D,20170804,000000,47.0195,47.2059,46.82,47.1187,25177661,0
+GOOGL.US,D,20170807,000000,47.2049,47.2766,47.0046,47.1167,28988486,0
+GOOGL.US,D,20170808,000000,47.044,47.4525,46.9538,47.039,30112325,0
+GOOGL.US,D,20170809,000000,46.753,47.0175,46.5274,46.8342,28065914,0
+GOOGL.US,D,20170810,000000,46.5811,46.6458,45.9224,46.0128,54287386,0
+GOOGL.US,D,20170811,000000,46.0188,46.4994,45.8946,46.3365,32443747,0
+GOOGL.US,D,20170814,000000,46.7839,46.8821,46.5554,46.777,23075930,0
+GOOGL.US,D,20170815,000000,46.8816,46.9832,46.6628,46.7345,22153859,0
+GOOGL.US,D,20170816,000000,46.8925,47.3235,46.8322,47.043,26965238,0
+GOOGL.US,D,20170817,000000,46.9773,47.02,46.2144,46.2154,33599080,0
+GOOGL.US,D,20170818,000000,46.1816,46.3828,46.0058,46.1417,26809034,0
+GOOGL.US,D,20170821,000000,46.1212,46.2449,45.7641,45.8772,26092225,0
+GOOGL.US,D,20170822,000000,46.1806,46.928,46.1412,46.8502,35321300,0
+GOOGL.US,D,20170823,000000,46.6808,47.1004,46.5931,46.9588,22744493,0
+GOOGL.US,D,20170824,000000,47.015,47.1447,46.369,46.6753,25975985,0
+GOOGL.US,D,20170825,000000,46.7909,46.8666,46.337,46.357,23777745,0
+GOOGL.US,D,20170828,000000,46.4257,46.5736,46.1382,46.2389,20990036,0
+GOOGL.US,D,20170829,000000,45.8314,46.74,45.7995,46.6186,23251303,0
+GOOGL.US,D,20170830,000000,46.6146,47.1222,46.5339,47.011,22470563,0
+GOOGL.US,D,20170831,000000,47.1442,47.6868,47.1417,47.5895,33965624,0
+GOOGL.US,D,20170901,000000,47.7005,47.7435,47.3423,47.4275,20929316,0
+GOOGL.US,D,20170905,000000,47.1719,47.3974,46.6111,46.9039,29279578,0
+GOOGL.US,D,20170906,000000,47.023,47.0545,46.4655,46.9309,27925165,0
+GOOGL.US,D,20170907,000000,47.042,47.3531,46.7073,47.323,22406452,0
+GOOGL.US,D,20170908,000000,47.3135,47.3633,46.8307,46.8776,20068146,0
+GOOGL.US,D,20170911,000000,47.1889,47.4619,46.8801,46.9941,26821780,0
+GOOGL.US,D,20170912,000000,47.1749,47.2332,46.7058,47.1614,25772952,0
+GOOGL.US,D,20170913,000000,47.1042,47.4704,47.0664,47.3503,21974070,0
+GOOGL.US,D,20170914,000000,47.1292,47.2304,46.7483,46.8367,28596711,0
+GOOGL.US,D,20170915,000000,46.8347,46.9174,46.3943,46.5956,39273255,0
+GOOGL.US,D,20170918,000000,46.5816,46.6738,46.103,46.3196,29230019,0
+GOOGL.US,D,20170919,000000,46.5019,46.7275,46.1657,46.6738,24736106,0
+GOOGL.US,D,20170920,000000,46.7171,47.3284,46.7058,47.2059,38599702,0
+GOOGL.US,D,20170921,000000,47.2353,47.4679,46.7994,47.2064,27080434,0
+GOOGL.US,D,20170922,000000,46.9683,47.3284,46.8719,46.9926,21563527,0
+GOOGL.US,D,20170925,000000,46.8029,46.8177,46.0585,46.5453,37544390,0
+GOOGL.US,D,20170926,000000,46.6653,47.0335,46.5871,46.7023,33549199,0
+GOOGL.US,D,20170927,000000,46.9668,48.0972,46.9274,47.8217,46815477,0
+GOOGL.US,D,20170928,000000,47.6398,48.1345,47.6049,48.0662,28109612,0
+GOOGL.US,D,20170929,000000,48.1255,48.6143,48.1255,48.4922,40743024,0
+GOOGL.US,D,20171002,000000,48.6063,48.7105,47.9238,48.1988,30844470,0
+GOOGL.US,D,20171003,000000,48.2033,48.4464,47.9613,48.4285,21755541,0
+GOOGL.US,D,20171004,000000,48.4125,48.544,48.1062,48.1644,21202001,0
+GOOGL.US,D,20171005,000000,48.4638,49.1474,48.3383,49.0815,35722429,0
+GOOGL.US,D,20171006,000000,48.8229,49.5334,48.7487,49.5025,31156678,0
+GOOGL.US,D,20171009,000000,49.5703,49.8424,49.396,49.4362,25994010,0
+GOOGL.US,D,20171010,000000,49.5852,49.6933,48.8784,49.2116,23351003,0
+GOOGL.US,D,20171011,000000,49.2733,50.1965,49.2186,50.1009,36395721,0
+GOOGL.US,D,20171012,000000,50.0108,50.3943,49.8741,50.1009,30918658,0
+GOOGL.US,D,20171013,000000,50.2733,50.5547,50.1711,50.2115,26639461,0
+GOOGL.US,D,20171016,000000,50.2992,50.4172,49.8951,50.2852,21464770,0
+GOOGL.US,D,20171017,000000,50.1901,50.5448,50.1208,50.3674,20211664,0
+GOOGL.US,D,20171018,000000,50.3699,50.6319,50.0845,50.4542,25667310,0
+GOOGL.US,D,20171019,000000,50.056,50.1841,49.6849,49.9111,33774975,0
+GOOGL.US,D,20171020,000000,50.1706,50.2503,49.9326,50.072,32220018,0
+GOOGL.US,D,20171023,000000,50.0775,50.1078,48.9774,49.099,32873258,0
+GOOGL.US,D,20171024,000000,49.1469,49.2843,48.6775,49.246,28882985,0
+GOOGL.US,D,20171025,000000,49.1354,49.5419,48.7096,49.394,28066978,0
+GOOGL.US,D,20171026,000000,49.7432,50.1437,49.3445,49.392,47277486,0
+GOOGL.US,D,20171027,000000,51.3633,52.9889,51.1874,51.4969,104033309,0
+GOOGL.US,D,20171030,000000,51.2721,51.8037,50.9318,51.4699,46973107,0
+GOOGL.US,D,20171031,000000,51.4634,51.862,51.1297,51.4654,30435493,0
+GOOGL.US,D,20171101,000000,51.6288,52.2037,51.5133,51.9417,43418287,0
+GOOGL.US,D,20171102,000000,51.8117,52.0872,51.2472,51.9602,26790708,0
+GOOGL.US,D,20171103,000000,51.9492,52.3433,51.6951,52.3098,27869886,0
+GOOGL.US,D,20171106,000000,52.2656,52.4394,51.9118,51.9457,18345343,0
+GOOGL.US,D,20171107,000000,52.2929,52.4803,51.9616,52.4294,26171170,0
+GOOGL.US,D,20171108,000000,52.3128,52.9426,52.1634,52.7234,24377431,0
+GOOGL.US,D,20171109,000000,52.2107,52.3542,51.6054,52.1968,36009948,0
+GOOGL.US,D,20171110,000000,52.005,52.1424,51.873,52.0189,19480323,0
+GOOGL.US,D,20171113,000000,51.852,52.2476,51.7753,51.872,18870420,0
+GOOGL.US,D,20171114,000000,51.6986,51.9268,51.2806,51.8939,21083754,0
+GOOGL.US,D,20171115,000000,51.5631,51.7937,51.3518,51.6333,18153610,0
+GOOGL.US,D,20171116,000000,51.75,52.398,51.7125,52.2341,22834899,0
+GOOGL.US,D,20171117,000000,52.3004,52.3602,51.4998,51.5965,26784606,0
+GOOGL.US,D,20171120,000000,51.6128,51.7475,51.4475,51.5461,17587787,0
+GOOGL.US,D,20171121,000000,51.8142,52.3298,51.7693,52.3253,21695825,0
+GOOGL.US,D,20171122,000000,52.3681,52.5808,52.1734,52.406,14581287,0
+GOOGL.US,D,20171124,000000,52.5291,52.812,52.406,52.6352,16567220,0
+GOOGL.US,D,20171127,000000,52.7373,53.4582,52.548,53.4069,35552957,0
+GOOGL.US,D,20171128,000000,53.5055,53.8049,52.5366,52.9725,36537614,0
+GOOGL.US,D,20171129,000000,52.6183,52.7472,51.2966,51.6816,56010951,0
+GOOGL.US,D,20171130,000000,51.8092,52.0185,51.3175,51.6213,44832374,0
+GOOGL.US,D,20171201,000000,51.3344,51.6752,50.6613,51.0684,37478894,0
+GOOGL.US,D,20171204,000000,51.2044,51.3807,50.2788,50.4107,38905988,0
+GOOGL.US,D,20171205,000000,50.367,51.6468,49.935,50.7959,39120925,0
+GOOGL.US,D,20171206,000000,50.6424,51.7912,50.5821,51.4495,27713561,0
+GOOGL.US,D,20171207,000000,51.6163,52.2566,51.5811,52.0399,30953624,0
+GOOGL.US,D,20171208,000000,52.4005,52.6302,52.1042,52.2794,29948393,0
+GOOGL.US,D,20171211,000000,52.3657,52.6093,52.0175,52.414,23324066,0
+GOOGL.US,D,20171212,000000,52.3103,52.9331,52.0547,52.2491,33978731,0
+GOOGL.US,D,20171213,000000,52.414,52.5833,52.1399,52.3796,27779058,0
+GOOGL.US,D,20171214,000000,52.5838,53.1613,52.4897,52.6825,31023497,0
+GOOGL.US,D,20171215,000000,52.9969,53.5683,52.813,53.4065,63929393,0
+GOOGL.US,D,20171218,000000,53.6281,54.1283,53.3252,54.0585,30363212,0
+GOOGL.US,D,20171219,000000,53.9554,54.0531,53.4198,53.7696,25925924,0
+GOOGL.US,D,20171220,000000,53.8508,53.8667,53.237,53.4841,28818613,0
+GOOGL.US,D,20171221,000000,53.5753,53.6814,53.2569,53.3491,25043417,0
+GOOGL.US,D,20171222,000000,53.3068,53.3925,53.1891,53.25,17770045,0
+GOOGL.US,D,20171226,000000,53.239,53.25,52.7408,53.1,18431675,0
+GOOGL.US,D,20171227,000000,53.1374,53.2206,52.7279,52.8185,22398764,0
+GOOGL.US,D,20171228,000000,52.9206,53.0497,52.4788,52.6068,19950963,0
+GOOGL.US,D,20171229,000000,52.5838,52.7115,52.4449,52.4798,23677101,0
+GOOGL.US,D,20180102,000000,52.4608,53.6047,52.4608,53.4782,31868649,0
+GOOGL.US,D,20180103,000000,53.5025,54.6071,53.4777,54.3789,31419286,0
+GOOGL.US,D,20180104,000000,54.6564,55.0046,54.5154,54.6021,26144393,0
+GOOGL.US,D,20180105,000000,54.9733,55.4779,54.891,55.314,30348217,0
+GOOGL.US,D,20180108,000000,55.3494,55.7559,55.2995,55.5093,24716195,0
+GOOGL.US,D,20180109,000000,55.72,55.72,55.2099,55.4386,26898517,0
+GOOGL.US,D,20180110,000000,55.15,55.4381,54.9996,55.3065,20802438,0
+GOOGL.US,D,20180111,000000,55.4146,55.5411,55.1242,55.4017,22495393,0
+GOOGL.US,D,20180112,000000,55.3045,56.3607,55.2004,56.3283,38679831,0
+GOOGL.US,D,20180116,000000,56.8095,57.2365,56.1295,56.3308,36192045,0
+GOOGL.US,D,20180117,000000,56.6128,56.7602,55.9716,56.7493,27884980,0
+GOOGL.US,D,20180118,000000,56.7617,56.8235,56.0204,56.5933,27540396,0
+GOOGL.US,D,20180119,000000,56.696,56.9824,56.4204,56.9685,29394774,0
+GOOGL.US,D,20180122,000000,56.9844,58.1333,56.8848,57.9978,29635021,0
+GOOGL.US,D,20180123,000000,58.3196,58.7126,58.1517,58.5961,39106854,0
+GOOGL.US,D,20180124,000000,59.035,59.1381,58.1591,58.353,37051490,0
+GOOGL.US,D,20180125,000000,58.8223,59.036,58.3803,58.8935,29841447,0
+GOOGL.US,D,20180126,000000,59.162,59.1635,58.1905,59.1635,42174936,0
+GOOGL.US,D,20180129,000000,59.1855,59.6836,58.9891,59.1098,31522579,0
+GOOGL.US,D,20180130,000000,58.6734,59.182,58.5134,58.6559,36472980,0
+GOOGL.US,D,20180131,000000,58.9767,59.1018,58.3933,58.8975,35959746,0
+GOOGL.US,D,20180201,000000,58.5872,59.158,58.2568,58.8661,73089459,0
+GOOGL.US,D,20180202,000000,56.1674,56.3607,55.3579,55.7578,117107613,0
+GOOGL.US,D,20180205,000000,54.8318,55.5481,52.6462,52.9521,83348535,0
+GOOGL.US,D,20180206,000000,51.5123,54.1724,51.3145,54.0256,76908273,0
+GOOGL.US,D,20180207,000000,54.0526,54.1303,52.5405,52.5798,51928385,0
+GOOGL.US,D,20180208,000000,52.8021,53.0044,50.0745,50.2035,66852331,0
+GOOGL.US,D,20180209,000000,51.1087,52.3961,49.67,52.1246,98625496,0
+GOOGL.US,D,20180212,000000,52.6427,53.0861,52.0857,52.5759,56303729,0
+GOOGL.US,D,20180213,000000,52.3103,52.8694,52.1569,52.5201,31634805,0
+GOOGL.US,D,20180214,000000,52.5256,53.5793,52.3004,53.4413,41433819,0
+GOOGL.US,D,20180215,000000,53.9768,54.5074,53.1688,54.3709,37315042,0
+GOOGL.US,D,20180216,000000,54.4715,55.2153,54.3804,54.5772,40007547,0
+GOOGL.US,D,20180220,000000,54.4407,55.6129,54.3032,54.9802,33863615,0
+GOOGL.US,D,20180221,000000,55.2547,56.6048,55.1755,55.4864,41589160,0
+GOOGL.US,D,20180222,000000,55.7563,56.0697,55.058,55.2945,28076954,0
+GOOGL.US,D,20180223,000000,55.731,56.2461,55.2218,56.2007,25353256,0
+GOOGL.US,D,20180226,000000,56.3886,56.9934,56.2631,56.9784,30174891,0
+GOOGL.US,D,20180227,000000,56.9784,57.0059,55.6378,55.6736,43118925,0
+GOOGL.US,D,20180228,000000,55.8973,56.1789,54.9508,54.9966,49471069,0
+GOOGL.US,D,20180301,000000,55.2766,55.3629,53.1718,53.377,55537722,0
+GOOGL.US,D,20180302,000000,52.708,54.1482,52.3158,54.0112,50344745,0
+GOOGL.US,D,20180305,000000,53.7117,54.8601,53.4198,54.5402,28751229,0
+GOOGL.US,D,20180306,000000,54.906,55.0818,54.5274,54.8461,23466119,0
+GOOGL.US,D,20180307,000000,54.4437,55.6084,54.2987,55.5506,30860046,0
+GOOGL.US,D,20180308,000000,55.6583,56.3676,55.6583,56.2651,33985415,0
+GOOGL.US,D,20180309,000000,56.7692,57.8404,56.5096,57.8324,42816393,0
+GOOGL.US,D,20180312,000000,58.0421,58.6952,57.7507,58.0859,44466694,0
+GOOGL.US,D,20180313,000000,58.3798,58.6872,56.5236,56.7897,43296366,0
+GOOGL.US,D,20180314,000000,57.0831,57.7785,56.9112,57.237,42021421,0
+GOOGL.US,D,20180315,000000,57.2709,57.9151,56.5779,57.3226,33502892,0
+GOOGL.US,D,20180316,000000,57.5588,57.6316,56.3637,56.5161,58867810,0
+GOOGL.US,D,20180319,000000,55.6861,55.7663,54.2493,54.8048,63886679,0
+GOOGL.US,D,20180320,000000,54.7216,55.0778,53.9256,54.5921,54795060,0
+GOOGL.US,D,20180321,000000,54.4312,55.2347,54.1641,54.5024,45060057,0
+GOOGL.US,D,20180322,000000,53.8054,54.0003,52.2924,52.4673,69563423,0
+GOOGL.US,D,20180323,000000,52.3786,53.1464,51.0585,51.1422,50060237,0
+GOOGL.US,D,20180326,000000,52.3403,52.7722,50.3465,52.5141,66222215,0
+GOOGL.US,D,20180327,000000,53.0029,53.0347,49.7008,50.1652,61036644,0
+GOOGL.US,D,20180328,000000,49.9146,51.0644,49.0223,50.0775,77980526,0
+GOOGL.US,D,20180329,000000,50.3779,52.2132,50.0206,51.6698,69588875,0
+GOOGL.US,D,20180402,000000,51.1954,51.7887,49.5329,50.4487,65303617,0
+GOOGL.US,D,20180403,000000,50.624,51.0649,49.6822,50.75,51508970,0
+GOOGL.US,D,20180404,000000,49.7312,51.4504,49.6455,51.2995,50907839,0
+GOOGL.US,D,20180405,000000,52.1305,52.1464,51.015,51.4455,35965126,0
+GOOGL.US,D,20180406,000000,50.9703,51.6128,50.1307,50.3151,40279148,0
+GOOGL.US,D,20180409,000000,50.8178,52.0409,50.7759,50.8203,33340666,0
+GOOGL.US,D,20180410,000000,51.3269,51.8725,50.5871,51.6378,36866722,0
+GOOGL.US,D,20180411,000000,51.0679,51.6064,50.7914,51.0679,33118604,0
+GOOGL.US,D,20180412,000000,51.3872,52.0439,51.1172,51.6771,33015130,0
+GOOGL.US,D,20180413,000000,52.1554,52.4588,51.3215,51.6148,25501330,0
+GOOGL.US,D,20180416,000000,52.0887,52.3816,51.5093,52.1161,29884382,0
+GOOGL.US,D,20180417,000000,52.8684,54.0541,52.6635,53.7731,54781812,0
+GOOGL.US,D,20180418,000000,53.7557,53.9046,53.3326,53.5753,31238794,0
+GOOGL.US,D,20180419,000000,53.2579,54.6773,53.2579,54.2758,40029526,0
+GOOGL.US,D,20180420,000000,54.0176,54.5397,53.4113,53.6714,42587666,0
+GOOGL.US,D,20180423,000000,53.9534,54.2035,53.1414,53.4965,69842190,0
+GOOGL.US,D,20180424,000000,52.7687,53.0322,50.4601,50.9473,128685573,0
+GOOGL.US,D,20180425,000000,51.3015,51.6163,50.6668,50.9648,58070691,0
+GOOGL.US,D,20180426,000000,51.4744,52.411,50.8382,51.977,51111254,0
+GOOGL.US,D,20180427,000000,52.0882,52.3951,51.1939,51.3862,40892965,0
+GOOGL.US,D,20180430,000000,50.745,51.731,50.7311,50.745,34617679,0
+GOOGL.US,D,20180501,000000,50.6314,51.8984,50.348,51.8495,35453177,0
+GOOGL.US,D,20180502,000000,51.5133,52.0105,50.9733,51.1172,34823221,0
+GOOGL.US,D,20180503,000000,51.0833,51.3484,50.2125,51.1297,39423718,0
+GOOGL.US,D,20180504,000000,50.7964,52.404,50.7186,52.3602,37025737,0
+GOOGL.US,D,20180507,000000,52.5041,53.0577,52.3238,52.7817,34524121,0
+GOOGL.US,D,20180508,000000,53.0387,53.0691,52.3921,52.7383,26124843,0
+GOOGL.US,D,20180509,000000,53.0128,54.5024,52.9137,54.2508,47330538,0
+GOOGL.US,D,20180510,000000,54.5522,55.2702,54.4964,55.0738,36545522,0
+GOOGL.US,D,20180511,000000,54.8218,55.2502,54.6629,54.9698,30614941,0
+GOOGL.US,D,20180514,000000,55.0788,55.7056,55.0405,55.1302,39480463,0
+GOOGL.US,D,20180515,000000,54.6469,54.7575,53.7442,54.0476,35868075,0
+GOOGL.US,D,20180516,000000,54.0585,54.5214,53.8861,54.0088,25721024,0
+GOOGL.US,D,20180517,000000,53.8777,54.353,53.6266,53.8677,25831443,0
+GOOGL.US,D,20180518,000000,53.1074,53.4926,53.0417,53.2888,35611609,0
+GOOGL.US,D,20180521,000000,53.7552,54.4675,53.7054,54.0048,25271259,0
+GOOGL.US,D,20180522,000000,54.2932,54.3928,53.4193,53.5713,22306551,0
+GOOGL.US,D,20180523,000000,53.3068,54.2035,53.1553,54.1019,23826019,0
+GOOGL.US,D,20180524,000000,54.1487,54.1596,53.4213,54.0765,20678571,0
+GOOGL.US,D,20180525,000000,54.1313,54.2817,53.9344,54.0083,22303781,0
+GOOGL.US,D,20180529,000000,53.6057,53.8717,52.962,53.2106,36206879,0
+GOOGL.US,D,20180530,000000,53.4802,53.7547,53.1349,53.6789,28789628,0
+GOOGL.US,D,20180531,000000,53.9046,55.2995,53.7054,54.8013,79654954,0
+GOOGL.US,D,20180601,000000,55.4425,56.7025,55.3997,56.545,63431113,0
+GOOGL.US,D,20180604,000000,56.7193,57.6839,56.6446,57.4438,44916257,0
+GOOGL.US,D,20180605,000000,57.5245,57.8453,57.1658,57.3431,33083939,0
+GOOGL.US,D,20180606,000000,57.4303,57.527,56.6108,57.1404,35061020,0
+GOOGL.US,D,20180607,000000,57.0222,57.0866,56.1027,56.5161,36238654,0
+GOOGL.US,D,20180608,000000,56.3562,56.7333,55.9587,56.4309,27383429,0
+GOOGL.US,D,20180611,000000,56.4424,57.1797,56.3656,56.839,24885285,0
+GOOGL.US,D,20180612,000000,56.845,57.2301,56.845,57.2021,26186827,0
+GOOGL.US,D,20180613,000000,57.4059,57.5733,56.9625,57.0049,34425826,0
+GOOGL.US,D,20180614,000000,57.4024,58.0889,57.3221,57.796,35550809,0
+GOOGL.US,D,20180615,000000,57.7865,57.9853,57.4761,57.7542,44598911,0
+GOOGL.US,D,20180618,000000,57.4263,58.9926,57.3421,58.9653,33158027,0
+GOOGL.US,D,20180619,000000,58.2942,58.9269,57.8707,58.7216,47453943,0
+GOOGL.US,D,20180620,000000,58.9513,59.8575,58.888,58.9896,51872564,0
+GOOGL.US,D,20180621,000000,59.0613,59.3015,57.9639,58.2608,45128544,0
+GOOGL.US,D,20180622,000000,58.3634,58.5377,57.773,58.2533,34344111,0
+GOOGL.US,D,20180625,000000,57.5415,57.5907,55.7928,56.7583,57891725,0
+GOOGL.US,D,20180626,000000,57.0004,57.1364,56.2461,56.4264,34814028,0
+GOOGL.US,D,20180627,000000,56.5948,57.1035,55.6333,55.6453,34662521,0
+GOOGL.US,D,20180628,000000,55.4186,56.4952,55.1037,56.1355,29841286,0
+GOOGL.US,D,20180629,000000,56.411,56.8619,56.1475,56.2556,31676736,0
+GOOGL.US,D,20180702,000000,55.5661,56.9431,55.1302,56.8992,23304977,0
+GOOGL.US,D,20180703,000000,57.2634,57.2878,55.5202,55.6124,16507505,0
+GOOGL.US,D,20180705,000000,56.0269,57.0004,55.9532,56.8584,28697856,0
+GOOGL.US,D,20180706,000000,56.8823,57.6012,56.6566,57.5454,21898437,0
+GOOGL.US,D,20180709,000000,57.7905,58.1856,57.6525,58.1532,21662264,0
+GOOGL.US,D,20180710,000000,58.2882,58.463,57.9181,58.1463,21411418,0
+GOOGL.US,D,20180711,000000,57.5723,58.8088,57.5598,58.3615,33373204,0
+GOOGL.US,D,20180712,000000,58.5308,59.8824,58.4432,59.846,44308663,0
+GOOGL.US,D,20180713,000000,59.9228,60.3034,59.5487,60.0035,32755452,0
+GOOGL.US,D,20180716,000000,59.9731,60.2172,59.4545,59.6094,26881837,0
+GOOGL.US,D,20180717,000000,58.9234,60.7178,58.8865,60.4349,40308253,0
+GOOGL.US,D,20180718,000000,60.2082,60.8589,60.0105,60.4264,39089130,0
+GOOGL.US,D,20180719,000000,60.1145,60.6043,59.6701,59.7384,38476818,0
+GOOGL.US,D,20180720,000000,59.7454,60.3199,59.6134,59.6776,38105156,0
+GOOGL.US,D,20180723,000000,59.5671,60.5356,59.3852,60.3314,65683328,0
+GOOGL.US,D,20180724,000000,63.3204,63.5197,61.9824,62.6803,107990703,0
+GOOGL.US,D,20180725,000000,62.4048,63.6811,62.2269,63.5666,51695464,0
+GOOGL.US,D,20180726,000000,63.1301,64.1375,62.9219,64.0428,54884282,0
+GOOGL.US,D,20180727,000000,64.2232,64.3388,62.0002,62.4183,48537116,0
+GOOGL.US,D,20180730,000000,62.0276,62.4183,60.9874,61.2799,44055870,0
+GOOGL.US,D,20180731,000000,61.3631,61.8364,60.5899,61.1394,39524984,0
+GOOGL.US,D,20180801,000000,61.7318,62.07,61.0258,61.4268,37128909,0
+GOOGL.US,D,20180802,000000,60.705,61.9957,60.6831,61.8324,34829404,0
+GOOGL.US,D,20180803,000000,62.0341,62.1008,61.2489,61.6844,21341967,0
+GOOGL.US,D,20180806,000000,61.8562,61.8987,61.3043,61.66,22198501,0
+GOOGL.US,D,20180807,000000,62.3743,63.0753,62.3639,62.5652,42659205,0
+GOOGL.US,D,20180808,000000,62.609,63.3563,62.3798,62.8387,34497886,0
+GOOGL.US,D,20180809,000000,62.9084,63.3683,62.7775,62.9946,27425420,0
+GOOGL.US,D,20180810,000000,62.7316,62.8322,62.1328,62.3993,26784485,0
+GOOGL.US,D,20180813,000000,62.3341,63.0698,62.1263,62.2065,27717756,0
+GOOGL.US,D,20180814,000000,62.3988,62.8018,61.7531,62.6798,28181612,0
+GOOGL.US,D,20180815,000000,61.9893,62.3728,61.091,61.3884,37185474,0
+GOOGL.US,D,20180816,000000,61.8752,61.9604,60.7613,60.9819,32292621,0
+GOOGL.US,D,20180817,000000,60.8813,61.1259,59.9826,60.5729,33212543,0
+GOOGL.US,D,20180820,000000,60.8125,61.0741,60.2167,60.8768,22304022,0
+GOOGL.US,D,20180821,000000,60.9302,61.4153,60.5321,60.6506,23165534,0
+GOOGL.US,D,20180822,000000,60.4917,61.105,60.4419,60.8668,22377467,0
+GOOGL.US,D,20180823,000000,60.7737,61.5355,60.7473,60.8375,24756360,0
+GOOGL.US,D,20180824,000000,61.0786,61.6465,60.8505,61.6141,24541704,0
+GOOGL.US,D,20180827,000000,61.9824,62.6663,61.81,62.5867,28683444,0
+GOOGL.US,D,20180828,000000,62.5682,62.6011,61.924,62.068,27429395,0
+GOOGL.US,D,20180829,000000,62.5233,63.1296,62.4138,63.0041,37066183,0
+GOOGL.US,D,20180830,000000,62.9419,63.2452,62.1353,62.4955,30213511,0
+GOOGL.US,D,20180831,000000,62.3843,62.4013,61.0661,61.3676,42461852,0
+GOOGL.US,D,20180904,000000,60.9052,61.1717,60.11,60.3467,41607667,0
+GOOGL.US,D,20180905,000000,60.2427,60.5241,58.5547,59.7384,54183591,0
+GOOGL.US,D,20180906,000000,59.7121,59.7329,57.9704,58.9856,47024292,0
+GOOGL.US,D,20180907,000000,58.3883,59.2128,58.2523,58.6669,32782209,0
+GOOGL.US,D,20180910,000000,58.9961,59.1187,58.3191,58.5407,27779098,0
+GOOGL.US,D,20180911,000000,58.3435,59.3319,58.0869,59.2846,29359807,0
+GOOGL.US,D,20180912,000000,58.8865,59.3194,58.0974,58.3684,35846136,0
+GOOGL.US,D,20180913,000000,58.7719,59.1785,58.2498,58.8935,40213611,0
+GOOGL.US,D,20180914,000000,59.1855,59.1855,58.464,58.6862,24262978,0
+GOOGL.US,D,20180917,000000,58.6759,58.8776,57.7138,57.782,34219400,0
+GOOGL.US,D,20180918,000000,57.9231,58.8532,57.8617,58.1448,32431161,0
+GOOGL.US,D,20180919,000000,58.2369,58.601,57.7217,58.5015,26055793,0
+GOOGL.US,D,20180920,000000,58.8203,59.4844,58.6001,59.3633,29355130,0
+GOOGL.US,D,20180921,000000,59.5302,59.6129,58.3913,58.3943,91553070,0
+GOOGL.US,D,20180924,000000,57.7611,59.0455,57.3671,58.765,31262500,0
+GOOGL.US,D,20180925,000000,58.9986,59.6269,58.4925,59.4789,33276374,0
+GOOGL.US,D,20180926,000000,59.4689,60.144,59.0559,59.4874,37786966,0
+GOOGL.US,D,20180927,000000,59.7833,60.6232,59.6861,60.15,36404533,0
+GOOGL.US,D,20180928,000000,59.9871,60.2042,59.6751,60.136,35744288,0
+GOOGL.US,D,20181001,000000,60.4309,60.9889,59.9422,60.2082,33307587,0
+GOOGL.US,D,20181002,000000,60.1155,61.0049,59.7663,60.1639,40324773,0
+GOOGL.US,D,20181003,000000,60.3811,60.4897,59.8904,60.3577,26348892,0
+GOOGL.US,D,20181004,000000,60.0338,60.0772,57.9823,58.6409,46744401,0
+GOOGL.US,D,20181005,000000,58.5877,58.8865,57.5075,58.1806,31975736,0
+GOOGL.US,D,20181008,000000,57.7905,58.5807,56.565,57.5872,46358226,0
+GOOGL.US,D,20181009,000000,57.3576,57.8677,57.0019,57.0517,33816706,0
+GOOGL.US,D,20181010,000000,56.6148,56.6456,54.3784,54.4107,59193928,0
+GOOGL.US,D,20181011,000000,53.7571,55.6014,53.6002,54.34,67940903,0
+GOOGL.US,D,20181012,000000,55.7798,56.0882,54.5537,55.8246,49557401,0
+GOOGL.US,D,20181015,000000,55.6981,55.8874,54.7127,54.9229,30188159,0
+GOOGL.US,D,20181016,000000,55.4729,56.6133,55.3867,56.4494,38516702,0
+GOOGL.US,D,20181017,000000,56.7941,57.1429,55.4988,56.1759,35781523,0
+GOOGL.US,D,20181018,000000,56.2959,56.413,54.1208,54.6972,46319225,0
+GOOGL.US,D,20181019,000000,54.9862,55.845,54.6534,55.0595,41435445,0
+GOOGL.US,D,20181022,000000,55.4246,55.882,54.8013,55.3677,27215141,0
+GOOGL.US,D,20181023,000000,54.3674,55.6981,53.7557,55.5441,37821712,0
+GOOGL.US,D,20181024,000000,55.5486,55.6293,52.5625,52.665,49464566,0
+GOOGL.US,D,20181025,000000,53.8199,55.6891,53.5832,54.9802,73220753,0
+GOOGL.US,D,20181026,000000,52.2271,55.6483,51.9233,53.9918,106823507,0
+GOOGL.US,D,20181029,000000,54.6289,55.2412,50.1781,51.5496,81583720,0
+GOOGL.US,D,20181030,000000,50.8163,52.3552,50.5154,52.2859,59985026,0
+GOOGL.US,D,20181031,000000,53.2171,55.1999,53.2171,54.332,71173499,0
+GOOGL.US,D,20181101,000000,54.3729,54.7964,53.6964,54.1029,40276980,0
+GOOGL.US,D,20181102,000000,54.2533,54.7017,53.1901,53.381,43601789,0
+GOOGL.US,D,20181105,000000,53.4328,53.4737,51.5133,52.5958,45521825,0
+GOOGL.US,D,20181106,000000,52.5605,53.7959,52.4902,53.2853,28764156,0
+GOOGL.US,D,20181107,000000,53.9788,55.296,53.8344,55.2119,43545125,0
+GOOGL.US,D,20181108,000000,55.165,55.2109,54.0221,54.5339,33826039,0
+GOOGL.US,D,20181109,000000,54.0053,54.221,53.0208,53.6565,34992352,0
+GOOGL.US,D,20181112,000000,53.4627,53.511,51.8296,52.2785,34125080,0
+GOOGL.US,D,20181113,000000,52.55,53.1409,51.8321,52.2092,25842844,0
+GOOGL.US,D,20181114,000000,52.8085,53.097,51.8675,52.5386,34791707,0
+GOOGL.US,D,20181115,000000,52.3831,53.7487,51.8764,53.359,41733822,0
+GOOGL.US,D,20181116,000000,53.0691,53.4283,52.5545,53.2206,35494365,0
+GOOGL.US,D,20181119,000000,52.9774,53.2071,50.9588,51.1854,45849428,0
+GOOGL.US,D,20181120,000000,50.1826,51.6801,49.9296,51.3364,54656098,0
+GOOGL.US,D,20181121,000000,52.0767,52.545,51.7853,51.983,29811117,0
+GOOGL.US,D,20181123,000000,51.4884,51.9616,51.2402,51.319,14228573,0
+GOOGL.US,D,20181126,000000,52.0115,52.659,51.8007,52.6063,31673223,0
+GOOGL.US,D,20181127,000000,52.3771,53.1454,52.0862,52.424,33168464,0
+GOOGL.US,D,20181128,000000,52.682,54.4457,51.9592,54.3923,46209328,0
+GOOGL.US,D,20181129,000000,53.9808,54.8088,53.9046,54.5314,31122876,0
+GOOGL.US,D,20181130,000000,54.5836,55.2821,53.9634,55.2821,59883098,0
+GOOGL.US,D,20181203,000000,56.4036,56.545,55.3857,55.6164,57737528,0
+GOOGL.US,D,20181204,000000,55.4485,55.5108,52.8474,52.9316,45795112,0
+GOOGL.US,D,20181206,000000,52.0612,53.7761,51.9357,53.7092,47608462,0
+GOOGL.US,D,20181207,000000,53.4178,54.0555,51.7808,52.1399,42836947,0
+GOOGL.US,D,20181210,000000,51.9587,52.7887,51.4634,52.4688,33774915,0
+GOOGL.US,D,20181211,000000,53.1543,53.3267,52.3153,52.8907,33974235,0
+GOOGL.US,D,20181212,000000,53.6595,54.3893,53.405,53.4926,29064440,0
+GOOGL.US,D,20181213,000000,53.5892,54.2245,53.0572,53.4831,25078644,0
+GOOGL.US,D,20181214,000000,52.8095,53.3925,52.279,52.3956,36490784,0
+GOOGL.US,D,20181217,000000,52.1614,52.9271,50.6479,51.0972,50112024,0
+GOOGL.US,D,20181218,000000,51.5133,52.7932,51.3379,51.982,43798580,0
+GOOGL.US,D,20181219,000000,52.1754,53.5912,50.7874,51.586,58475955,0
+GOOGL.US,D,20181220,000000,51.1147,52.1829,50.211,50.9942,53867971,0
+GOOGL.US,D,20181221,000000,51.4156,51.6961,48.8824,49.3835,105029166,0
+GOOGL.US,D,20181224,000000,49.0383,50.4232,48.7065,49.0557,36490905,0
+GOOGL.US,D,20181226,000000,49.7192,52.2331,49.4529,52.2032,46485144,0
+GOOGL.US,D,20181227,000000,51.1247,52.4768,50.1682,52.4548,46162860,0
+GOOGL.US,D,20181228,000000,52.7837,53.0193,51.9118,52.1449,34491623,0
+GOOGL.US,D,20181231,000000,52.7005,52.9575,51.4654,52.0592,33230107,0
+GOOGL.US,D,20190102,000000,51.1745,52.8479,51.0788,52.5435,31983424,0
+GOOGL.US,D,20190103,000000,52.3438,53.1204,50.9338,51.0882,42111246,0
+GOOGL.US,D,20190104,000000,51.9397,53.8049,51.6558,53.7087,46195418,0
+GOOGL.US,D,20190107,000000,53.8533,53.9394,52.9401,53.6017,47625363,0
+GOOGL.US,D,20190108,000000,54.1039,54.47,53.2246,54.0725,35541455,0
+GOOGL.US,D,20190109,000000,54.203,54.3849,53.5245,53.8871,27096111,0
+GOOGL.US,D,20190110,000000,53.5529,53.7954,53.0417,53.7467,26693637,0
+GOOGL.US,D,20190111,000000,53.3018,53.4747,52.6307,53.0312,30976647,0
+GOOGL.US,D,20190114,000000,52.4768,52.7313,52.2381,52.3856,28592998,0
+GOOGL.US,D,20190115,000000,52.7095,54.217,52.5316,54.1293,37653043,0
+GOOGL.US,D,20190116,000000,54.3032,54.9189,54.204,54.2787,38419591,0
+GOOGL.US,D,20190117,000000,54.203,54.8363,53.9673,54.7575,24986270,0
+GOOGL.US,D,20190118,000000,55.2293,55.6981,54.7654,55.165,45054115,0
+GOOGL.US,D,20190122,000000,54.6021,54.7501,53.3511,53.7367,39775549,0
+GOOGL.US,D,20190123,000000,54.1467,54.4502,53.1856,54.0246,25286093,0
+GOOGL.US,D,20190124,000000,53.9301,54.2035,53.3078,54.0043,29224519,0
+GOOGL.US,D,20190125,000000,54.5139,54.9688,54.3928,54.8766,23360136,0
+GOOGL.US,D,20190128,000000,54.3067,54.471,53.5364,53.7979,29440619,0
+GOOGL.US,D,20190129,000000,53.8568,54.0406,53.1084,53.3098,19776392,0
+GOOGL.US,D,20190130,000000,53.6734,54.7774,53.6375,54.7012,29559709,0
+GOOGL.US,D,20190131,000000,55.4111,56.1799,55.0628,56.0912,40377283,0
+GOOGL.US,D,20190201,000000,55.9118,56.5151,55.5113,55.729,33236309,0
+GOOGL.US,D,20190204,000000,55.7484,56.9107,55.6736,56.8649,78696070,0
+GOOGL.US,D,20190205,000000,56.2774,57.4303,55.977,57.3855,82594130,0
+GOOGL.US,D,20190206,000000,57.2559,57.4916,55.716,55.9417,48431334,0
+GOOGL.US,D,20190207,000000,55.3902,55.3987,54.482,55.0958,38436372,0
+GOOGL.US,D,20190208,000000,54.5462,55.0555,54.5144,54.9199,21845445,0
+GOOGL.US,D,20190211,000000,54.9881,55.4704,54.8013,54.907,18564675,0
+GOOGL.US,D,20190212,000000,55.3499,56.4384,55.3499,56.1754,35162426,0
+GOOGL.US,D,20190213,000000,56.4474,56.9361,56.0967,56.2277,28143394,0
+GOOGL.US,D,20190214,000000,56.0468,56.6013,55.6528,56.2561,21182451,0
+GOOGL.US,D,20190215,000000,56.7593,56.7593,55.6343,55.7793,27927835,0
+GOOGL.US,D,20190219,000000,55.6303,56.2779,55.6303,56.122,22064878,0
+GOOGL.US,D,20190220,000000,56.2401,56.3423,55.3867,55.8271,24177991,0
+GOOGL.US,D,20190221,000000,55.737,55.7554,54.7007,55.0111,33400241,0
+GOOGL.US,D,20190222,000000,55.2846,55.6608,54.8263,55.6263,29542367,0
+GOOGL.US,D,20190225,000000,55.8938,56.0667,55.5043,55.6648,26302243,0
+GOOGL.US,D,20190226,000000,55.5172,56.1185,55.1352,55.8978,35152189,0
+GOOGL.US,D,20190227,000000,55.4993,56.0832,55.2278,55.9417,22177726,0
+GOOGL.US,D,20190228,000000,55.7479,56.4947,55.7185,56.124,27526526,0
+GOOGL.US,D,20190301,000000,56.3457,57.2923,56.3457,57.2186,34208722,0
+GOOGL.US,D,20190304,000000,57.5195,58.0656,56.707,57.4627,35617992,0
+GOOGL.US,D,20190305,000000,57.5912,58.612,57.4428,58.2483,40239806,0
+GOOGL.US,D,20190306,000000,58.3763,58.5249,57.9424,58.0366,23686596,0
+GOOGL.US,D,20190307,000000,57.8154,57.9689,56.8798,57.3346,30195626,0
+GOOGL.US,D,20190308,000000,56.4903,57.4642,56.3059,57.2908,23780535,0
+GOOGL.US,D,20190311,000000,57.392,58.7824,57.3705,58.7501,30141531,0
+GOOGL.US,D,20190312,000000,58.9015,60.0678,58.9015,59.6463,42372630,0
+GOOGL.US,D,20190313,000000,60.0787,60.138,59.6791,59.7364,25980923,0
+GOOGL.US,D,20190314,000000,59.7344,60.0174,59.3464,59.4111,27400410,0
+GOOGL.US,D,20190315,000000,59.6836,59.8695,59.1361,59.3,52054782,0
+GOOGL.US,D,20190318,000000,59.2697,59.5317,58.8606,59.2128,24532672,0
+GOOGL.US,D,20190319,000000,59.3708,59.9532,59.2582,59.9058,29896125,0
+GOOGL.US,D,20190320,000000,59.853,61.2774,59.7628,61.1,41659313,0
+GOOGL.US,D,20190321,000000,60.7797,61.5987,60.6093,61.5832,28251645,0
+GOOGL.US,D,20190322,000000,61.2206,61.4588,60.0822,60.1644,34547445,0
+GOOGL.US,D,20190325,000000,59.7613,60.2536,59.2851,59.6528,27676949,0
+GOOGL.US,D,20190326,000000,60.0418,60.1644,58.8746,59.2772,30863599,0
+GOOGL.US,D,20190327,000000,59.3807,59.3807,58.0012,58.6877,29534719,0
+GOOGL.US,D,20190328,000000,58.5627,58.6499,57.9614,58.4018,22483651,0
+GOOGL.US,D,20190329,000000,58.7959,58.9846,58.1083,58.6319,31004287,0
+GOOGL.US,D,20190401,000000,59.1625,59.7933,59.1038,59.7324,27812358,0
+GOOGL.US,D,20190402,000000,59.7858,60.0728,59.3469,60.0593,18354556,0
+GOOGL.US,D,20190403,000000,60.416,60.8095,60.0363,60.3219,22272729,0
+GOOGL.US,D,20190404,000000,60.3457,60.807,60.2337,60.7523,21097986,0
+GOOGL.US,D,20190405,000000,60.7448,60.799,60.2829,60.3537,20093457,0
+GOOGL.US,D,20190408,000000,60.3368,60.4783,60.0174,60.1957,21830612,0
+GOOGL.US,D,20190409,000000,59.8775,60.1395,59.7026,59.9173,19748130,0
+GOOGL.US,D,20190410,000000,60.0368,60.2287,59.8161,60.1046,15565342,0
+GOOGL.US,D,20190411,000000,60.2267,60.418,60.0095,60.261,17060562,0
+GOOGL.US,D,20190412,000000,60.5614,60.9317,60.4454,60.9157,24400334,0
+GOOGL.US,D,20190415,000000,60.9834,61.2429,60.5087,61.105,23885755,0
+GOOGL.US,D,20190416,000000,61.2779,61.5758,61.0308,61.3731,22703986,0
+GOOGL.US,D,20190417,000000,61.6266,62.0301,61.4223,61.783,30475798,0
+GOOGL.US,D,20190418,000000,62.0251,62.072,61.7467,61.8492,24845502,0
+GOOGL.US,D,20190422,000000,61.6102,62.4905,61.4458,62.4615,19157577,0
+GOOGL.US,D,20190423,000000,62.6051,63.4914,62.3728,63.3001,31984508,0
+GOOGL.US,D,20190424,000000,63.3001,63.47,62.763,62.775,23480752,0
+GOOGL.US,D,20190425,000000,63.2856,63.4101,62.6728,63.1381,31456842,0
+GOOGL.US,D,20190426,000000,63.439,63.7146,63.0216,63.6404,27327085,0
+GOOGL.US,D,20190429,000000,63.7943,64.6148,63.3558,64.5759,72629578,0
+GOOGL.US,D,20190430,000000,59.3165,59.8321,58.9364,59.7314,133659880,0
+GOOGL.US,D,20190501,000000,59.6587,59.7459,58.3724,58.454,74609851,0
+GOOGL.US,D,20190502,000000,58.4182,58.756,57.7073,58.1148,45261284,0
+GOOGL.US,D,20190503,000000,58.6579,59.3548,58.4655,59.2627,41738278,0
+GOOGL.US,D,20190506,000000,58.3883,59.5556,58.3465,59.4575,31888862,0
+GOOGL.US,D,20190507,000000,59.0763,59.5227,58.0396,58.7301,36737455,0
+GOOGL.US,D,20190508,000000,58.6519,58.9996,58.1706,58.3276,25612954,0
+GOOGL.US,D,20190509,000000,57.9201,58.4915,57.5235,58.1876,29662180,0
+GOOGL.US,D,20190510,000000,58.2309,58.6015,57.1114,58.1711,31763931,0
+GOOGL.US,D,20190513,000000,57.0552,57.3905,56.0717,56.6243,45799146,0
+GOOGL.US,D,20190514,000000,56.9097,57.0367,55.9736,56.0399,40537421,0
+GOOGL.US,D,20190515,000000,55.9248,58.7022,55.8675,58.3286,59517316,0
+GOOGL.US,D,20190516,000000,58.3803,59.4924,58.2115,59.0111,35435754,0
+GOOGL.US,D,20190517,000000,58.5792,59.1003,58.1103,58.2279,25452936,0
+GOOGL.US,D,20190520,000000,57.4418,57.4418,56.7015,57.0262,30713457,0
+GOOGL.US,D,20190521,000000,57.5155,57.6909,56.959,57.5135,20639510,0
+GOOGL.US,D,20190522,000000,57.3546,57.9789,57.3421,57.5837,18893824,0
+GOOGL.US,D,20190523,000000,57.0965,57.2948,56.4533,57.0601,25304540,0
+GOOGL.US,D,20190524,000000,57.392,57.5095,56.6302,56.7248,18620276,0
+GOOGL.US,D,20190528,000000,56.8679,57.6157,56.7278,56.7722,21027029,0
+GOOGL.US,D,20190529,000000,56.4304,56.545,55.3967,55.7948,36361538,0
+GOOGL.US,D,20190530,000000,55.8052,56.1365,55.5934,55.868,18153952,0
+GOOGL.US,D,20190531,000000,55.0823,55.4689,54.9683,55.1252,31704135,0
+GOOGL.US,D,20190603,000000,53.1538,53.1573,51.166,51.7495,97240834,0
+GOOGL.US,D,20190604,000000,52.0359,52.7308,51.6143,52.5341,60730639,0
+GOOGL.US,D,20190605,000000,52.5595,52.6497,51.4634,52.0434,47159058,0
+GOOGL.US,D,20190606,000000,52.1216,52.3103,51.5885,52.1988,29125722,0
+GOOGL.US,D,20190607,000000,52.5236,53.4777,52.3676,53.2256,43986017,0
+GOOGL.US,D,20190610,000000,53.6555,54.5442,53.5698,53.9424,28612629,0
+GOOGL.US,D,20190611,000000,54.6514,55.0011,53.7835,53.8568,33637840,0
+GOOGL.US,D,20190612,000000,53.8024,53.9306,53.2868,53.7601,23758817,0
+GOOGL.US,D,20190613,000000,54.0396,54.6314,53.933,54.3535,20888670,0
+GOOGL.US,D,20190614,000000,54.2902,54.5402,53.8787,54.1188,24675207,0
+GOOGL.US,D,20190617,000000,54.2583,54.8651,54.2035,54.4969,19841487,0
+GOOGL.US,D,20190618,000000,55.3742,55.737,54.8406,55.0624,34651401,0
+GOOGL.US,D,20190619,000000,55.162,55.2712,54.6036,55.026,26817163,0
+GOOGL.US,D,20190620,000000,55.8825,55.9332,55.15,55.4589,24105228,0
+GOOGL.US,D,20190621,000000,55.2925,56.125,55.2856,56.0652,50961513,0
+GOOGL.US,D,20190624,000000,55.7978,55.9755,55.4644,55.6333,24325724,0
+GOOGL.US,D,20190625,000000,55.5526,55.5835,54.0341,54.1826,31759053,0
+GOOGL.US,D,20190626,000000,54.353,54.5582,53.4906,53.8209,34823241,0
+GOOGL.US,D,20190627,000000,54.1413,54.227,53.5982,53.637,24165566,0
+GOOGL.US,D,20190628,000000,53.667,53.9444,53.4961,53.9444,33793422,0
+GOOGL.US,D,20190701,000000,54.8531,55.2293,54.5687,54.8013,29395155,0
+GOOGL.US,D,20190702,000000,55.042,55.4435,54.7849,55.4291,20713196,0
+GOOGL.US,D,20190703,000000,55.723,56.1957,55.5411,55.9467,20227421,0
+GOOGL.US,D,20190705,000000,55.7663,56.5276,55.6731,56.4289,29901564,0
+GOOGL.US,D,20190708,000000,56.0902,56.1569,55.3872,55.6378,29995764,0
+GOOGL.US,D,20190709,000000,55.3155,56.1894,55.1575,56.0115,29579280,0
+GOOGL.US,D,20190710,000000,56.4115,56.9107,56.3288,56.8395,30822250,0
+GOOGL.US,D,20190711,000000,57.101,57.4538,56.7707,56.9974,26104870,0
+GOOGL.US,D,20190712,000000,56.9401,57.1678,56.7223,57.0601,21957972,0
+GOOGL.US,D,20190715,000000,57.0601,57.3261,56.7941,57.3178,21245358,0
+GOOGL.US,D,20190716,000000,57.1294,57.7197,57.1294,57.4647,25444726,0
+GOOGL.US,D,20190717,000000,57.3381,57.7128,57.1239,57.1299,19608706,0
+GOOGL.US,D,20190718,000000,56.8937,57.2011,56.4384,57.1548,25567730,0
+GOOGL.US,D,20190719,000000,57.2584,57.371,56.3582,56.3731,23267100,0
+GOOGL.US,D,20190722,000000,56.5684,56.7951,56.0573,56.7548,29040032,0
+GOOGL.US,D,20190723,000000,56.966,57.2355,56.4379,57.1952,20723613,0
+GOOGL.US,D,20190724,000000,56.4264,57.0661,56.2217,56.7807,27297719,0
+GOOGL.US,D,20190725,000000,56.7418,56.9729,55.9825,56.5918,54961300,0
+GOOGL.US,D,20190726,000000,61.1782,63.1905,61.1782,62.0361,121655319,0
+GOOGL.US,D,20190729,000000,61.9007,62.2244,61.2879,61.8677,41532555,0
+GOOGL.US,D,20190730,000000,61.1284,61.6221,61.0447,61.1782,28719234,0
+GOOGL.US,D,20190731,000000,61.0223,61.5225,60.1907,60.69,40104838,0
+GOOGL.US,D,20190801,000000,60.6616,61.5917,60.132,60.3701,35553840,0
+GOOGL.US,D,20190802,000000,59.9327,60.2566,59.2851,59.5999,35035548,0
+GOOGL.US,D,20190805,000000,58.4367,58.6314,56.9312,57.529,48012862,0
+GOOGL.US,D,20190806,000000,58.0656,58.8566,57.8667,58.3425,36144694,0
+GOOGL.US,D,20190807,000000,57.6809,58.7804,57.3341,58.5832,30798183,0
+GOOGL.US,D,20190808,000000,59.1073,60.0962,58.488,60.0917,30226137,0
+GOOGL.US,D,20190809,000000,59.7833,60.0055,59.0305,59.2303,20492920,0
+GOOGL.US,D,20190812,000000,58.7869,59.0663,58.2249,58.5129,22144847,0
+GOOGL.US,D,20190813,000000,58.5054,60.0538,58.4382,59.6204,28708495,0
+GOOGL.US,D,20190814,000000,58.5912,58.9259,57.8438,58.0022,35558457,0
+GOOGL.US,D,20190815,000000,58.0047,58.6085,57.9399,58.2548,28718029,0
+GOOGL.US,D,20190816,000000,58.8263,58.9781,58.4382,58.7476,25395468,0
+GOOGL.US,D,20190819,000000,59.3763,60.2511,59.305,59.8052,24545739,0
+GOOGL.US,D,20190820,000000,59.5516,59.6836,58.9389,58.9628,20284588,0
+GOOGL.US,D,20190821,000000,59.5751,59.8112,59.1815,59.3638,14216791,0
+GOOGL.US,D,20190822,000000,59.4744,59.7226,58.7326,59.3608,17421225,0
+GOOGL.US,D,20190823,000000,59.0445,59.5676,57.2923,57.4707,36394276,0
+GOOGL.US,D,20190826,000000,57.7631,58.3813,57.534,58.3475,21255294,0
+GOOGL.US,D,20190827,000000,58.9364,59.036,58.0176,58.3296,23554860,0
+GOOGL.US,D,20190828,000000,58.0331,58.7121,57.803,58.4755,16877541,0
+GOOGL.US,D,20190829,000000,59.1068,59.7429,59.05,59.4963,19713164,0
+GOOGL.US,D,20190830,000000,59.8008,59.8008,59.0718,59.3115,18132996,0
+GOOGL.US,D,20190903,000000,58.8791,59.2392,57.9759,58.2663,26016291,0
+GOOGL.US,D,20190904,000000,58.7595,59.03,58.3649,58.9,21390582,0
+GOOGL.US,D,20190905,000000,59.4674,60.4808,59.4191,60.3906,26508870,0
+GOOGL.US,D,20190906,000000,60.2387,60.4284,59.9457,60.0982,19040373,0
+GOOGL.US,D,20190909,000000,60.0653,60.807,59.443,60.0458,31974652,0
+GOOGL.US,D,20190910,000000,59.5884,60.2814,59.5844,60.0673,28022758,0
+GOOGL.US,D,20190911,000000,59.9771,60.9027,59.8969,60.7797,23606587,0
+GOOGL.US,D,20190912,000000,60.9525,61.8967,60.9072,61.5255,31759314,0
+GOOGL.US,D,20190913,000000,61.3831,61.8284,61.1324,61.7775,23761065,0
+GOOGL.US,D,20190916,000000,61.2998,61.7273,61.0382,61.3591,28319891,0
+GOOGL.US,D,20190917,000000,61.3591,61.527,60.9466,61.2719,21019944,0
+GOOGL.US,D,20190918,000000,61.2899,61.5887,60.6038,61.4098,17920488,0
+GOOGL.US,D,20190919,000000,61.3934,61.9923,61.3929,61.7138,17001449,0
+GOOGL.US,D,20190920,000000,61.4593,61.9155,60.958,61.2699,38895350,0
+GOOGL.US,D,20190923,000000,61.107,61.7601,60.968,61.5115,24028169,0
+GOOGL.US,D,20190924,000000,61.776,62.1303,60.3134,60.6965,36847332,0
+GOOGL.US,D,20190925,000000,60.5809,62.1756,60.2417,62.072,27201491,0
+GOOGL.US,D,20190926,000000,61.8827,62.0087,61.3686,61.8902,23516481,0
+GOOGL.US,D,20190927,000000,61.917,62.0246,60.5405,61.0761,34574503,0
+GOOGL.US,D,20190930,000000,60.8095,61.1488,60.4518,60.8365,25986041,0
+GOOGL.US,D,20191001,000000,60.9037,61.4203,60.0598,60.0822,25747700,0
+GOOGL.US,D,20191002,000000,59.6089,59.7216,58.4197,58.6832,33616904,0
+GOOGL.US,D,20191003,000000,58.9533,59.3349,57.9469,59.2567,29494795,0
+GOOGL.US,D,20191004,000000,59.4988,60.4041,59.3334,60.3294,24662802,0
+GOOGL.US,D,20191007,000000,60.1575,60.7253,60.0005,60.1942,17644130,0
+GOOGL.US,D,20191008,000000,59.7221,60.1255,59.2592,59.2915,20723372,0
+GOOGL.US,D,20191009,000000,59.8495,60.2047,59.6896,59.9028,16323279,0
+GOOGL.US,D,20191010,000000,59.7136,60.5614,59.6766,60.2551,13413329,0
+GOOGL.US,D,20191011,000000,60.9804,61.2156,60.4628,60.5659,22610710,0
+GOOGL.US,D,20191014,000000,60.4753,61.0726,60.3751,60.6686,13728106,0
+GOOGL.US,D,20191015,000000,60.8545,62.1313,60.8255,61.8877,30655046,0
+GOOGL.US,D,20191016,000000,61.8662,62.483,61.7028,61.9255,23104011,0
+GOOGL.US,D,20191017,000000,62.344,62.9593,62.2678,62.4138,21356760,0
+GOOGL.US,D,20191018,000000,62.508,62.6783,61.783,61.9957,31761121,0
+GOOGL.US,D,20191021,000000,62.2095,62.449,61.7755,61.9893,20676383,0
+GOOGL.US,D,20191022,000000,61.9992,62.211,61.7685,61.8359,25729354,0
+GOOGL.US,D,20191023,000000,61.7865,62.6748,61.7865,62.6544,23610902,0
+GOOGL.US,D,20191024,000000,62.7281,62.9169,62.3913,62.7281,22892246,0
+GOOGL.US,D,20191025,000000,62.3738,63.171,62.2319,62.9866,27203218,0
+GOOGL.US,D,20191028,000000,63.5197,64.7273,63.3858,64.2162,65665403,0
+GOOGL.US,D,20191029,000000,63.5695,63.8087,62.5537,62.8053,52845177,0
+GOOGL.US,D,20191030,000000,62.5308,63.172,62.3066,62.8073,29309726,0
+GOOGL.US,D,20191031,000000,62.7725,63.0973,62.2484,62.7126,32018731,0
+GOOGL.US,D,20191101,000000,63.0613,63.42,62.758,63.3828,28916586,0
+GOOGL.US,D,20191104,000000,63.575,64.3916,63.575,64.2476,30743485,0
+GOOGL.US,D,20191105,000000,64.3268,64.6276,64.2362,64.3388,25239706,0
+GOOGL.US,D,20191106,000000,64.2715,64.416,63.8819,64.3174,24714569,0
+GOOGL.US,D,20191107,000000,64.4802,65.8937,64.4538,65.111,45303737,0
+GOOGL.US,D,20191108,000000,64.841,65.6176,64.841,65.2137,30548180,0
+GOOGL.US,D,20191111,000000,64.9645,65.0093,64.5594,64.6796,17299686,0
+GOOGL.US,D,20191112,000000,64.6941,65.2309,64.4782,64.6261,28991557,0
+GOOGL.US,D,20191113,000000,64.4255,64.8907,64.3741,64.5749,18789568,0
+GOOGL.US,D,20191114,000000,64.5162,65.5484,64.4633,65.2212,29105910,0
+GOOGL.US,D,20191115,000000,65.515,66.4362,65.3576,66.4362,39441563,0
+GOOGL.US,D,20191118,000000,66.3763,66.455,65.5704,65.7535,28088937,0
+GOOGL.US,D,20191119,000000,66.092,66.092,65.3516,65.3925,21951870,0
+GOOGL.US,D,20191120,000000,65.3311,65.4233,64.2277,64.8579,29022228,0
+GOOGL.US,D,20191121,000000,64.7278,65.3191,64.3044,64.7723,25639369,0
+GOOGL.US,D,20191122,000000,64.9147,65.109,64.2352,64.4498,27878938,0
+GOOGL.US,D,20191125,000000,64.5789,65.2839,64.5465,65.0463,23678687,0
+GOOGL.US,D,20191126,000000,65.2589,65.4632,64.9665,65.4128,22021321,0
+GOOGL.US,D,20191127,000000,65.5334,65.6441,65.2369,65.3696,18859380,0
+GOOGL.US,D,20191129,000000,65.094,65.2609,64.9261,64.9689,12847786,0
+GOOGL.US,D,20191202,000000,64.8927,65.0363,63.7878,64.2102,26674127,0
+GOOGL.US,D,20191203,000000,63.7021,64.6271,63.6219,64.5032,29707824,0
+GOOGL.US,D,20191204,000000,65.0691,65.9744,64.9172,65.7088,35656632,0
+GOOGL.US,D,20191205,000000,66.1103,66.1592,65.4787,66.1083,24501118,0
+GOOGL.US,D,20191206,000000,66.3968,66.881,66.3211,66.7276,33094116,0
+GOOGL.US,D,20191209,000000,66.7013,67.6324,66.5622,66.9069,31250657,0
+GOOGL.US,D,20191210,000000,66.755,67.1565,66.459,66.9019,17672432,0
+GOOGL.US,D,20191211,000000,67.1715,67.2507,66.8127,66.9696,20560424,0
+GOOGL.US,D,20191212,000000,66.9179,67.4844,66.6683,67.181,29234916,0
+GOOGL.US,D,20191213,000000,67.1515,67.3234,66.8407,67.1003,33293937,0
+GOOGL.US,D,20191216,000000,67.5052,67.9302,67.2866,67.7892,28231110,0
+GOOGL.US,D,20191217,000000,67.8744,67.9701,67.2946,67.4997,33090503,0
+GOOGL.US,D,20191218,000000,67.6049,67.726,67.2791,67.3513,23419250,0
+GOOGL.US,D,20191219,000000,67.3513,67.6314,67.1939,67.577,30531921,0
+GOOGL.US,D,20191220,000000,67.9089,67.9536,67.2926,67.317,50459239,0
+GOOGL.US,D,20191223,000000,67.6911,67.8465,67.1565,67.2876,20011622,0
+GOOGL.US,D,20191224,000000,67.2666,67.3563,66.9658,66.9786,13517023,0
+GOOGL.US,D,20191226,000000,67.0843,67.9139,67.0325,67.8774,23761827,0
+GOOGL.US,D,20191227,000000,67.9536,68.1065,67.4056,67.4874,23301625,0
+GOOGL.US,D,20191230,000000,67.5954,67.6049,66.6504,66.7435,20084384,0
+GOOGL.US,D,20191231,000000,66.5482,66.791,66.3658,66.7276,19591986,0
+GOOGL.US,D,20200102,000000,67.177,68.1868,67.0813,68.1868,27384211,0
+GOOGL.US,D,20200103,000000,67.1565,68.4395,67.1227,67.8302,23497452,0
+GOOGL.US,D,20200106,000000,67.3373,69.6635,67.3061,69.6381,46956467,0
+GOOGL.US,D,20200107,000000,69.77,69.9216,69.3266,69.5035,34654291,0
+GOOGL.US,D,20200108,000000,69.4891,70.3376,69.38,69.9983,35453538,0
+GOOGL.US,D,20200109,000000,70.8397,71.1759,70.2559,70.733,33349217,0
+GOOGL.US,D,20200110,000000,71.2154,71.4878,70.7235,71.1899,26358768,0
+GOOGL.US,D,20200113,000000,71.5033,71.8137,71.0111,71.7415,30857798,0
+GOOGL.US,D,20200114,000000,71.74,71.8709,71.1307,71.2711,26207381,0
+GOOGL.US,D,20200115,000000,71.3923,71.7787,71.3244,71.7,21628502,0
+GOOGL.US,D,20200116,000000,72.0114,72.273,71.74,72.2461,26175345,0
+GOOGL.US,D,20200117,000000,72.8629,73.7601,72.5644,73.7088,52613540,0
+GOOGL.US,D,20200121,000000,73.6829,74.2249,73.245,73.8448,49109403,0
+GOOGL.US,D,20200122,000000,74.2174,74.758,73.8652,73.9405,28562086,0
+GOOGL.US,D,20200123,000000,74.1088,74.4053,73.7486,73.9663,26747853,0
+GOOGL.US,D,20200124,000000,74.3714,74.4402,72.8948,73.0438,29893575,0
+GOOGL.US,D,20200127,000000,71.3185,71.5696,70.7187,71.3279,34255049,0
+GOOGL.US,D,20200128,000000,71.8267,72.4772,71.2596,72.2631,29839500,0
+GOOGL.US,D,20200129,000000,72.6596,72.9426,72.0085,72.5719,21717724,0
+GOOGL.US,D,20200130,000000,71.6453,72.4997,71.4908,72.4499,27207714,0
+GOOGL.US,D,20200131,000000,73.128,73.2181,71.0953,71.3803,43980357,0
+GOOGL.US,D,20200203,000000,72.8185,74.0465,72.5674,73.8622,72436842,0
+GOOGL.US,D,20200204,000000,72.4618,73.102,70.8447,72.0094,96226912,0
+GOOGL.US,D,20200205,000000,72.9161,72.9646,71.2259,72.0413,36507726,0
+GOOGL.US,D,20200206,000000,72.3368,73.8104,72.2621,73.5319,37958687,0
+GOOGL.US,D,20200207,000000,73.1045,73.9943,73.0058,73.6883,28463791,0
+GOOGL.US,D,20200210,000000,73.5947,75.1714,73.4936,75.1606,38440286,0
+GOOGL.US,D,20200211,000000,75.3902,76.2176,75.0006,75.2303,34979285,0
+GOOGL.US,D,20200212,000000,75.5192,75.7405,75.161,75.6573,31155253,0
+GOOGL.US,D,20200213,000000,75.2273,76.0219,74.9284,75.3962,22996222,0
+GOOGL.US,D,20200214,000000,75.453,75.728,75.0056,75.6622,23281231,0
+GOOGL.US,D,20200218,000000,75.4435,76.2516,75.2776,75.6975,25773313,0
+GOOGL.US,D,20200219,000000,76.0842,76.2606,75.7743,75.9681,22829219,0
+GOOGL.US,D,20200220,000000,75.6762,76.0777,74.9413,75.5755,26061855,0
+GOOGL.US,D,20200221,000000,74.9573,75.2746,73.6575,73.9051,42691060,0
+GOOGL.US,D,20200224,000000,70.8954,71.5596,70.0855,70.7365,49740442,0
+GOOGL.US,D,20200225,000000,71.2916,71.583,68.7717,69.0655,51766300,0
+GOOGL.US,D,20200226,000000,69.4163,70.4282,68.5789,69.2724,49984102,0
+GOOGL.US,D,20200227,000000,67.7115,68.2227,65.4747,65.51,62515325,0
+GOOGL.US,D,20200228,000000,63.3658,66.8802,63.1815,66.7206,80508798,0
+GOOGL.US,D,20200302,000000,67.3254,69.123,66.0206,69.0655,55630196,0
+GOOGL.US,D,20200303,000000,69.6316,70.1552,66.2219,66.6444,56807428,0
+GOOGL.US,D,20200304,000000,67.7026,68.8892,66.6086,68.8305,47769664,0
+GOOGL.US,D,20200305,000000,67.0345,67.437,64.847,65.5005,54576771,0
+GOOGL.US,D,20200306,000000,63.3453,64.9022,62.6334,64.5529,64880649,0
+GOOGL.US,D,20200309,000000,60.0304,62.4103,59.6856,60.5699,69502603,0
+GOOGL.US,D,20200310,000000,62.493,63.5622,60.5062,63.5282,55070234,0
+GOOGL.US,D,20200311,000000,62.188,62.6195,59.3419,60.3264,55032658,0
+GOOGL.US,D,20200312,000000,55.9283,59.2228,55.2233,55.3767,94667800,0
+GOOGL.US,D,20200313,000000,58.5372,60.5007,55.4136,60.4942,79687291,0
+GOOGL.US,D,20200316,000000,54.2837,57.0666,53.1613,53.4562,96869513,0
+GOOGL.US,D,20200317,000000,54.335,56.0967,52.2656,55.7011,83495305,0
+GOOGL.US,D,20200318,000000,52.8055,55.05,51.6628,54.3625,93382056,0
+GOOGL.US,D,20200319,000000,54.2145,57.4223,52.5868,55.3827,74333452,0
+GOOGL.US,D,20200320,000000,56.3408,56.7183,52.9132,53.2176,83178380,0
+GOOGL.US,D,20200323,000000,52.6277,53.1528,50.2613,52.5161,83975901,0
+GOOGL.US,D,20200324,000000,54.9996,56.4618,54.1253,56.2964,72731406,0
+GOOGL.US,D,20200325,000000,56.0259,57.1015,53.9549,54.8821,90650670,0
+GOOGL.US,D,20200326,000000,55.5347,58.3625,54.4042,57.9359,76966443,0
+GOOGL.US,D,20200327,000000,56.1699,57.3446,55.0007,55.3125,63020851,0
+GOOGL.US,D,20200330,000000,56.4274,57.3421,54.7261,57.1084,58949465,0
+GOOGL.US,D,20200331,000000,57.2291,58.458,56.6307,57.8877,65516064,0
+GOOGL.US,D,20200401,000000,55.997,56.2671,54.477,54.906,52158777,0
+GOOGL.US,D,20200402,000000,54.8013,55.9357,54.4591,55.6498,56615174,0
+GOOGL.US,D,20200403,000000,55.5342,55.7375,53.5598,54.4377,51560115,0
+GOOGL.US,D,20200406,000000,56.4454,59.3226,56.0468,58.9458,63549360,0
+GOOGL.US,D,20200407,000000,60.6307,60.8183,58.6499,58.9144,61842475,0
+GOOGL.US,D,20200408,000000,59.9377,60.5256,58.9838,60.132,40480475,0
+GOOGL.US,D,20200409,000000,60.689,60.8788,59.4055,60.1105,54224318,0
+GOOGL.US,D,20200413,000000,59.858,60.5067,58.903,60.3019,38842860,0
+GOOGL.US,D,20200414,000000,61.7747,63.5572,61.2053,63.0331,63586916,0
+GOOGL.US,D,20200415,000000,62.1004,63.5252,61.4771,62.6379,42389952,0
+GOOGL.US,D,20200416,000000,63.1282,63.4379,61.6864,62.6444,58105015,0
+GOOGL.US,D,20200417,000000,63.8535,64.267,63.0713,63.7191,51241564,0
+GOOGL.US,D,20200420,000000,63.2652,63.6104,62.5951,62.8297,35420097,0
+GOOGL.US,D,20200421,000000,61.9111,62.2743,60.0323,60.3891,49828059,0
+GOOGL.US,D,20200422,000000,61.8314,63.7628,61.6366,62.6932,46483739,0
+GOOGL.US,D,20200423,000000,63.0583,64.1749,62.7988,63.3289,34326427,0
+GOOGL.US,D,20200424,000000,62.5233,63.6547,61.9754,63.5994,37575804,0
+GOOGL.US,D,20200427,000000,64.3666,64.4713,63.0246,63.3135,44346841,0
+GOOGL.US,D,20200428,000000,63.9282,64.006,61.2968,61.4068,80992686,0
+GOOGL.US,D,20200429,000000,67.0071,67.7618,66.0969,66.8667,108750567,0
+GOOGL.US,D,20200430,000000,66.3276,67.2562,65.8363,67.0918,56044914,0
+GOOGL.US,D,20200501,000000,65.9654,67.3274,65.2464,65.6281,49048242,0
+GOOGL.US,D,20200504,000000,65.1702,65.9843,64.5664,65.9061,30918618,0
+GOOGL.US,D,20200505,000000,66.6334,68.3029,66.5104,67.2074,39810154,0
+GOOGL.US,D,20200506,000000,67.6548,68.1873,67.0136,67.0286,31847613,0
+GOOGL.US,D,20200507,000000,67.8197,68.5514,67.3828,68.2167,30827729,0
+GOOGL.US,D,20200508,000000,68.8414,69.5798,68.3528,68.9671,33450563,0
+GOOGL.US,D,20200511,000000,68.5909,70.5209,68.5267,69.926,32835722,0
+GOOGL.US,D,20200512,000000,70.1567,70.461,68.4772,68.5107,34040434,0
+GOOGL.US,D,20200513,000000,68.5594,69.0163,66.1607,67.173,40514418,0
+GOOGL.US,D,20200514,000000,66.4352,67.6234,65.9259,67.5979,36793237,0
+GOOGL.US,D,20200515,000000,67.1695,68.4807,66.7081,68.405,41694581,0
+GOOGL.US,D,20200518,000000,67.8332,69.3865,67.4655,69.0088,47299827,0
+GOOGL.US,D,20200519,000000,69.0238,69.373,68.44,68.4717,31699498,0
+GOOGL.US,D,20200520,000000,69.2072,70.3463,69.1205,70.2034,38401366,0
+GOOGL.US,D,20200521,000000,70.2946,70.5672,69.4677,70.0835,31011533,0
+GOOGL.US,D,20200522,000000,69.9414,70.5941,69.5454,70.4068,28647595,0
+GOOGL.US,D,20200526,000000,71.8376,71.9946,70.7135,70.8117,44751402,0
+GOOGL.US,D,20200527,000000,70.7435,71.0098,69.4782,70.7575,31798556,0
+GOOGL.US,D,20200528,000000,69.7472,71.9621,69.7011,70.6558,35323328,0
+GOOGL.US,D,20200529,000000,70.765,71.577,70.5433,71.4171,37184751,0
+GOOGL.US,D,20200601,000000,71.0275,71.8187,70.8572,71.4844,25276378,0
+GOOGL.US,D,20200602,000000,71.4908,71.8894,70.8237,71.8549,23526357,0
+GOOGL.US,D,20200603,000000,71.8744,72.1888,71.3224,71.7025,27833334,0
+GOOGL.US,D,20200604,000000,71.5795,71.8057,70.0465,70.4595,27079912,0
+GOOGL.US,D,20200605,000000,70.5264,72.0538,70.1268,71.741,42801599,0
+GOOGL.US,D,20200608,000000,71.0564,72.1883,70.9667,72.1405,34000429,0
+GOOGL.US,D,20200609,000000,72.001,73.125,71.8574,72.3418,33744987,0
+GOOGL.US,D,20200610,000000,72.8116,73.3725,72.4551,72.9705,31877461,0
+GOOGL.US,D,20200611,000000,71.7912,72.318,69.6679,69.8418,47315764,0
+GOOGL.US,D,20200612,000000,71.0355,71.4662,69.0398,70.3908,36808071,0
+GOOGL.US,D,20200615,000000,69.2236,70.9926,69.1093,70.7805,30663797,0
+GOOGL.US,D,20200616,000000,72.1883,72.5954,71.1914,72.0623,30807797,0
+GOOGL.US,D,20200617,000000,72.3845,72.8459,71.497,72.3647,30720964,0
+GOOGL.US,D,20200618,000000,72.2306,72.386,71.0541,71.447,34987796,0
+GOOGL.US,D,20200619,000000,71.74,71.9641,70.6938,70.9747,52974684,0
+GOOGL.US,D,20200622,000000,70.9931,72.2855,70.7033,72.271,29548168,0
+GOOGL.US,D,20200623,000000,72.3378,73.4936,71.9891,72.9346,37888513,0
+GOOGL.US,D,20200624,000000,72.8998,73.5229,71.2418,71.3763,31706102,0
+GOOGL.US,D,20200625,000000,71.3026,71.8554,70.7205,71.7947,24044990,0
+GOOGL.US,D,20200626,000000,71.3728,71.5915,67.5052,67.8809,97994235,0
+GOOGL.US,D,20200629,000000,67.7713,69.6476,67.3383,69.6061,45236956,0
+GOOGL.US,D,20200630,000000,69.5916,70.9429,69.096,70.6463,40432442,0
+GOOGL.US,D,20200701,000000,70.7023,72.1624,70.4536,71.8396,42335395,0
+GOOGL.US,D,20200702,000000,72.3298,74.1572,72.2911,73.231,57425722,0
+GOOGL.US,D,20200706,000000,74.1387,75.2273,73.582,74.7116,44874687,0
+GOOGL.US,D,20200707,000000,74.5363,75.7912,74.2159,74.2269,42517453,0
+GOOGL.US,D,20200708,000000,74.769,75.2856,74.3455,74.9084,31880994,0
+GOOGL.US,D,20200709,000000,75.2239,76.1809,74.5094,75.6588,41988322,0
+GOOGL.US,D,20200710,000000,75.3892,76.7887,74.765,76.6725,36051478,0
+GOOGL.US,D,20200713,000000,77.2171,78.5333,75.0559,75.3384,43110274,0
+GOOGL.US,D,20200714,000000,74.3699,75.865,74.0279,75.7683,38246145,0
+GOOGL.US,D,20200715,000000,75.8864,76.539,74.621,75.5701,31138974,0
+GOOGL.US,D,20200716,000000,74.8038,75.5217,74.1447,75.4724,26580549,0
+GOOGL.US,D,20200717,000000,75.5716,75.8964,74.6344,75.5686,34388832,0
+GOOGL.US,D,20200720,000000,75.4764,78.1672,74.8634,77.9096,30274893,0
+GOOGL.US,D,20200721,000000,78.9652,79.0659,77.3506,77.515,27654247,0
+GOOGL.US,D,20200722,000000,77.5045,78.066,76.8828,77.9599,24570749,0
+GOOGL.US,D,20200723,000000,78.0137,78.2339,75.1571,75.5636,34032887,0
+GOOGL.US,D,20200724,000000,74.6888,75.4977,74.1108,75.1381,30016038,0
+GOOGL.US,D,20200727,000000,75.3897,76.6003,75.3434,76.1953,27222026,0
+GOOGL.US,D,20200728,000000,75.9746,76.0249,74.755,74.9109,31022734,0
+GOOGL.US,D,20200729,000000,74.9782,76.3896,74.879,75.9004,22757660,0
+GOOGL.US,D,20200730,000000,74.628,76.7662,74.4884,76.6407,36173077,0
+GOOGL.US,D,20200731,000000,74.5821,74.9792,72.4375,74.1287,91859436,0
+GOOGL.US,D,20200803,000000,74.2807,74.6161,73.3202,73.8702,45686720,0
+GOOGL.US,D,20200804,000000,74.067,74.3858,72.9371,73.399,37347077,0
+GOOGL.US,D,20200805,000000,73.5743,74.2309,73.2951,73.6873,29256033,0
+GOOGL.US,D,20200806,000000,73.5409,75.0415,73.3292,74.9757,33425954,0
+GOOGL.US,D,20200807,000000,75.1794,75.73,74.045,74.6478,27826389,0
+GOOGL.US,D,20200810,000000,74.2707,75.0853,73.6076,74.5706,20621063,0
+GOOGL.US,D,20200811,000000,74.4302,75.2492,73.6426,73.7596,31209789,0
+GOOGL.US,D,20200812,000000,74.0877,75.3106,73.9818,75.0897,22612877,0
+GOOGL.US,D,20200813,000000,75.1381,76.5711,75.1381,75.5586,22475401,0
+GOOGL.US,D,20200814,000000,75.4071,75.7147,74.6793,74.9598,22020718,0
+GOOGL.US,D,20200817,000000,75.5247,75.9138,74.9782,75.5381,20071177,0
+GOOGL.US,D,20200818,000000,76.0304,77.5872,75.8084,77.508,28479869,0
+GOOGL.US,D,20200819,000000,77.3441,78.1597,76.7219,76.9516,30582303,0
+GOOGL.US,D,20200820,000000,76.7204,78.7231,76.4458,78.5278,26478259,0
+GOOGL.US,D,20200821,000000,78.3062,79.3065,77.8333,78.4939,34971818,0
+GOOGL.US,D,20200824,000000,79.3359,80.1484,78.4676,78.9712,25730799,0
+GOOGL.US,D,20200825,000000,78.7196,80.1534,78.6091,80.0025,25240428,0
+GOOGL.US,D,20200826,000000,80.0249,82.341,79.7596,81.9096,52376444,0
+GOOGL.US,D,20200827,000000,82.0331,82.1018,80.6484,81.1319,31463707,0
+GOOGL.US,D,20200828,000000,81.1793,81.7711,80.9866,81.6754,22505188,0
+GOOGL.US,D,20200831,000000,81.8817,81.928,80.9729,81.1823,26517722,0
+GOOGL.US,D,20200901,000000,81.3132,82.6614,81.1823,82.4551,22757520,0
+GOOGL.US,D,20200902,000000,83.0993,85.9934,82.7096,85.5593,49700960,0
+GOOGL.US,D,20200903,000000,84.6691,84.693,80.0951,81.1813,63956752,0
+GOOGL.US,D,20200904,000000,80.1594,81.4542,76.6207,78.7749,56053124,0
+GOOGL.US,D,20200908,000000,75.9746,77.4965,75.5511,75.9049,54227590,0
+GOOGL.US,D,20200909,000000,77.1653,77.6545,75.9831,77.0821,39383814,0
+GOOGL.US,D,20200910,000000,77.229,78.3987,75.7255,76.0269,33143594,0
+GOOGL.US,D,20200911,000000,76.1315,76.6568,74.3814,75.5143,30818055,0
+GOOGL.US,D,20200914,000000,76.3057,77.5689,74.9837,75.169,42814787,0
+GOOGL.US,D,20200915,000000,76.1186,77.2693,75.8302,76.4788,23124626,0
+GOOGL.US,D,20200916,000000,76.8454,77.4378,75.3066,75.3314,22223651,0
+GOOGL.US,D,20200917,000000,74.0222,74.6623,72.8589,74.0835,40152149,0
+GOOGL.US,D,20200918,000000,74.1462,74.4899,71.3224,72.2924,63284343,0
+GOOGL.US,D,20200921,000000,71.3224,71.743,69.8807,71.2486,57114397,0
+GOOGL.US,D,20200922,000000,72.2541,72.9341,71.2167,72.7273,34073915,0
+GOOGL.US,D,20200923,000000,72.3423,72.3915,69.8807,70.2149,37862740,0
+GOOGL.US,D,20200924,000000,69.8807,71.6398,69.8542,70.886,34677475,0
+GOOGL.US,D,20200925,000000,70.9951,72.0358,70.1297,71.6931,30443502,0
+GOOGL.US,D,20200928,000000,73.3337,73.3835,72.0528,72.6696,30896317,0
+GOOGL.US,D,20200929,000000,72.9311,73.3342,72.4375,73.0363,31937598,0
+GOOGL.US,D,20200930,000000,72.783,74.0414,72.525,73.0153,41071751,0
+GOOGL.US,D,20201001,000000,73.9151,74.4834,73.5734,74.1262,33003629,0
+GOOGL.US,D,20201002,000000,72.7179,73.6844,72.1061,72.5172,31335825,0
+GOOGL.US,D,20201005,000000,72.8684,73.9668,72.7408,73.8737,21679466,0
+GOOGL.US,D,20201006,000000,73.5085,73.9578,71.9896,72.289,26189637,0
+GOOGL.US,D,20201007,000000,72.702,73.1832,71.4026,72.6935,36239858,0
+GOOGL.US,D,20201008,000000,73.0078,74.1326,73.0078,73.9036,26170568,0
+GOOGL.US,D,20201009,000000,74.3734,75.3194,74.0815,75.2497,33086307,0
+GOOGL.US,D,20201012,000000,76.6222,79.1342,76.1888,77.9469,55543904,0
+GOOGL.US,D,20201013,000000,78.5657,78.9717,77.65,78.0705,39213820,0
+GOOGL.US,D,20201014,000000,78.3814,78.9065,77.0155,77.8896,33304857,0
+GOOGL.US,D,20201015,000000,76.9461,78.286,76.7782,77.4926,31342910,0
+GOOGL.US,D,20201016,000000,77.8094,78.6006,77.6017,78.1018,34330502,0
+GOOGL.US,D,20201019,000000,78.5119,78.9102,75.8709,76.2211,29840825,0
+GOOGL.US,D,20201020,000000,75.8804,78.4077,75.7504,77.2738,41869533,0
+GOOGL.US,D,20201021,000000,78.209,80.4653,78.0738,79.013,60539729,0
+GOOGL.US,D,20201022,000000,78.9637,80.3796,78.5891,80.0429,30626081,0
+GOOGL.US,D,20201023,000000,80.4608,81.4108,80.3044,81.3541,30658779,0
+GOOGL.US,D,20201026,000000,80.4583,81.1847,78.1058,78.9283,35956214,0
+GOOGL.US,D,20201027,000000,79.1596,79.8107,78.5647,79.6553,25996660,0
+GOOGL.US,D,20201028,000000,77.2206,77.4099,75.1516,75.2671,45337258,0
+GOOGL.US,D,20201029,000000,75.577,79.1498,75.5536,77.5629,55607715,0
+GOOGL.US,D,20201030,000000,83.0708,83.7621,79.7893,80.5136,100286174,0
+GOOGL.US,D,20201102,000000,80.8837,82.6126,80.4205,80.9227,44389314,0
+GOOGL.US,D,20201103,000000,81.2435,82.6504,80.3143,81.9858,31546767,0
+GOOGL.US,D,20201104,000000,84.9709,88.1818,84.8425,86.9772,71601605,0
+GOOGL.US,D,20201105,000000,88.2027,89.2673,86.7371,87.8068,39902267,0
+GOOGL.US,D,20201106,000000,87.2507,88.1053,86.5204,87.6686,28725436,0
+GOOGL.US,D,20201109,000000,89.4747,90.5165,87.5599,87.7528,53634207,0
+GOOGL.US,D,20201110,000000,86.1761,87.6513,85.496,86.5722,43177116,0
+GOOGL.US,D,20201111,000000,87.1043,87.8266,86.8382,87.0459,31953536,0
+GOOGL.US,D,20201112,000000,86.7853,87.9302,86.5847,86.8263,26583278,0
+GOOGL.US,D,20201113,000000,87.0843,88.5355,86.4855,88.2929,29865414,0
+GOOGL.US,D,20201116,000000,87.8884,89.3928,87.7483,88.3811,25560183,0
+GOOGL.US,D,20201117,000000,88.0738,88.536,87.6566,87.7648,21397969,0
+GOOGL.US,D,20201118,000000,87.5147,87.9312,86.6142,86.7176,20180431,0
+GOOGL.US,D,20201119,000000,86.3485,87.856,86.1885,87.6109,20179689,0
+GOOGL.US,D,20201120,000000,87.7818,88.0987,86.4367,86.5055,27806878,0
+GOOGL.US,D,20201123,000000,86.6967,86.9841,85.2002,86.0661,22634114,0
+GOOGL.US,D,20201124,000000,86.0631,88.0046,85.7258,87.8765,28107645,0
+GOOGL.US,D,20201125,000000,88.0713,88.1992,87.1023,87.8879,19670188,0
+GOOGL.US,D,20201127,000000,87.9084,89.526,87.9084,89.0283,14843755,0
+GOOGL.US,D,20201130,000000,88.4618,88.6953,87.0763,87.4031,32535257,0
+GOOGL.US,D,20201201,000000,88.0137,90.757,87.833,89.4438,37498123,0
+GOOGL.US,D,20201202,000000,89.4438,91.306,88.9361,90.9189,29531367,0
+GOOGL.US,D,20201203,000000,90.6982,91.8585,90.5219,90.763,24816959,0
+GOOGL.US,D,20201204,000000,90.6823,91.1445,90.352,90.8587,20619317,0
+GOOGL.US,D,20201207,000000,90.4495,91.1341,89.8265,90.5233,22358298,0
+GOOGL.US,D,20201208,000000,90.0993,90.4705,89.2404,90.2394,19998574,0
+GOOGL.US,D,20201209,000000,90.191,91.0883,87.7818,88.5719,31826517,0
+GOOGL.US,D,20201210,000000,87.8117,88.429,86.3633,88.0633,28792217,0
+GOOGL.US,D,20201211,000000,87.6821,88.5445,87.3204,88.4195,18696150,0
+GOOGL.US,D,20201214,000000,88.2162,89.1667,87.1405,87.2966,33169227,0
+GOOGL.US,D,20201215,000000,87.6751,87.8815,86.769,87.7359,21443293,0
+GOOGL.US,D,20201216,000000,88.136,88.136,87.137,87.5422,24766175,0
+GOOGL.US,D,20201217,000000,87.878,88.0164,86.2449,86.7111,35006543,0
+GOOGL.US,D,20201218,000000,86.9931,87.1023,85.4403,85.9993,85565804,0
+GOOGL.US,D,20201221,000000,85.1478,86.5362,84.3941,86.4148,34097299,0
+GOOGL.US,D,20201222,000000,86.1542,86.3177,84.9809,85.7003,20450447,0
+GOOGL.US,D,20201223,000000,85.8852,86.8905,85.7491,86.0993,23056961,0
+GOOGL.US,D,20201224,000000,86.1378,86.8058,85.9061,86.3948,9346519,0
+GOOGL.US,D,20201228,000000,86.9304,89.0273,86.7764,88.3776,27750976,0
+GOOGL.US,D,20201229,000000,89.0388,89.1005,87.4385,87.5705,19797247,0
+GOOGL.US,D,20201230,000000,87.9312,88.0688,86.0879,86.499,21102381,0
+GOOGL.US,D,20201231,000000,86.5497,87.5577,86.491,87.3154,21145959,0
+GOOGL.US,D,20210104,000000,87.6821,87.8063,85.0486,85.9948,37459202,0
+GOOGL.US,D,20210105,000000,85.9429,87.0261,85.535,86.6882,20433044,0
+GOOGL.US,D,20210106,000000,84.7057,86.8832,84.4988,85.8328,46756906,0
+GOOGL.US,D,20210107,000000,86.0261,88.5699,86.0261,88.3966,42088604,0
+GOOGL.US,D,20210108,000000,88.537,89.6429,87.7428,89.5668,35613154,0
+GOOGL.US,D,20210111,000000,88.53,88.8967,87.2906,87.4973,34938558,0
+GOOGL.US,D,20210112,000000,86.9528,88.0758,85.5088,86.5577,29641364,0
+GOOGL.US,D,20210113,000000,86.0541,87.5023,86.0541,87.0469,23516742,0
+GOOGL.US,D,20210114,000000,87.1277,88.0583,85.9918,86.2334,29318237,0
+GOOGL.US,D,20210115,000000,86.1388,87.0653,85.2764,86.0691,31558268,0
+GOOGL.US,D,20210119,000000,86.8352,89.8662,86.3286,88.9012,41810038,0
+GOOGL.US,D,20210120,000000,90.9886,94.6431,90.6469,93.664,64383955,0
+GOOGL.US,D,20210121,000000,94.3406,96.2551,93.6311,93.8672,58872106,0
+GOOGL.US,D,20210122,000000,94.2314,94.8756,93.4859,94.2861,32862599,0
+GOOGL.US,D,20210125,000000,95.2916,95.7439,92.6222,94.3718,50770302,0
+GOOGL.US,D,20210126,000000,93.9589,95.4415,93.4677,95.0529,31575611,0
+GOOGL.US,D,20210127,000000,93.4068,93.6838,89.5394,90.6184,82811736,0
+GOOGL.US,D,20210128,000000,91.2193,94.0585,91.2193,92.3253,55478488,0
+GOOGL.US,D,20210129,000000,91.3698,92.0431,89.7526,91.0381,44691606,0
+GOOGL.US,D,20210201,000000,91.8962,95.431,91.8962,94.3116,40397977,0
+GOOGL.US,D,20210202,000000,95.311,97.1165,94.9742,95.6094,66572861,0
+GOOGL.US,D,20210203,000000,102.907,104.951,100.315,102.572,98236470,0
+GOOGL.US,D,20210204,000000,102.659,103.091,101.387,102.311,48771763,0
+GOOGL.US,D,20210205,000000,102.606,104.418,102.129,104.064,29973384,0
+GOOGL.US,D,20210208,000000,104.621,105.368,102.794,103.85,28933367,0
+GOOGL.US,D,20210209,000000,103.366,104.547,103.126,103.396,21971019,0
+GOOGL.US,D,20210210,000000,103.781,104.565,102.241,103.947,25192595,0
+GOOGL.US,D,20210211,000000,104.173,104.321,103.069,104.061,20554824,0
+GOOGL.US,D,20210212,000000,103.612,104.596,103.305,104.373,19059342,0
+GOOGL.US,D,20210216,000000,104.211,106.87,104.211,105.153,31116292,0
+GOOGL.US,D,20210217,000000,104.32,105.739,104.04,105.549,20377142,0
+GOOGL.US,D,20210218,000000,104.87,105.716,104.287,104.91,22652802,0
+GOOGL.US,D,20210219,000000,105.009,105.547,103.796,104.063,38076311,0
+GOOGL.US,D,20210222,000000,102.309,103.64,102.03,102.342,29573158,0
+GOOGL.US,D,20210223,000000,100.337,103.251,99.1521,102.634,34783618,0
+GOOGL.US,D,20210224,000000,101.136,104.039,101.01,103.814,22690698,0
+GOOGL.US,D,20210225,000000,102.425,103.774,99.9614,100.434,41698796,0
+GOOGL.US,D,20210226,000000,101.132,102.455,99.6887,100.731,40186433,0
+GOOGL.US,D,20210301,000000,102.03,103.437,101.353,103.109,26156256,0
+GOOGL.US,D,20210302,000000,102.869,104.358,102.463,102.851,25656350,0
+GOOGL.US,D,20210303,000000,102.227,103.425,99.3398,100.208,34015765,0
+GOOGL.US,D,20210304,000000,100.38,103.356,99.9095,101.328,49394131,0
+GOOGL.US,D,20210305,000000,102.686,104.93,101.023,104.475,53292031,0
+GOOGL.US,D,20210308,000000,103.827,105.305,99.8975,100.012,37001068,0
+GOOGL.US,D,20210309,000000,102.118,102.823,101.412,101.65,34043585,0
+GOOGL.US,D,20210310,000000,102.698,102.698,100.601,101.442,27198320,0
+GOOGL.US,D,20210311,000000,102.539,105.182,102.451,104.648,27803024,0
+GOOGL.US,D,20210312,000000,103.445,103.505,101.254,102.129,33940573,0
+GOOGL.US,D,20210315,000000,101.88,102.378,101.024,102.351,26309851,0
+GOOGL.US,D,20210316,000000,102.927,105.302,102.592,103.818,32015941,0
+GOOGL.US,D,20210317,000000,103.049,104.571,101.837,103.735,26478159,0
+GOOGL.US,D,20210318,000000,102.039,103.063,100.594,100.702,31827922,0
+GOOGL.US,D,20210319,000000,101.12,101.484,99.784,100.982,46238935,0
+GOOGL.US,D,20210322,000000,101.016,102.047,100.337,101.169,33656989,0
+GOOGL.US,D,20210323,000000,101.63,102.833,101.034,101.697,28612468,0
+GOOGL.US,D,20210324,000000,102.217,103.006,101.084,101.258,25308474,0
+GOOGL.US,D,20210325,000000,101.086,101.913,99.444,101.255,35744850,0
+GOOGL.US,D,20210326,000000,101.224,101.601,99.83,100.87,28078921,0
+GOOGL.US,D,20210329,000000,100.743,102.09,99.9105,101.921,26588658,0
+GOOGL.US,D,20210330,000000,102.278,102.761,101.44,101.955,27416147,0
+GOOGL.US,D,20210331,000000,102.349,103.936,101.981,102.753,42723959,0
+GOOGL.US,D,20210401,000000,104.235,106.403,104.194,106.104,40024669,0
+GOOGL.US,D,20210405,000000,106.97,111.046,106.873,110.547,48685452,0
+GOOGL.US,D,20210406,000000,110.147,110.998,109.692,110.064,35368531,0
+GOOGL.US,D,20210407,000000,110.256,111.819,110.256,111.548,24221407,0
+GOOGL.US,D,20210408,000000,112.791,113.179,111.746,112.115,28768190,0
+GOOGL.US,D,20210409,000000,111.866,113.287,111.459,113.124,26240079,0
+GOOGL.US,D,20210412,000000,112.299,112.437,110.989,111.825,25114373,0
+GOOGL.US,D,20210413,000000,112.143,112.764,111.747,112.314,25774658,0
+GOOGL.US,D,20210414,000000,112.963,112.963,111.397,111.69,21078997,0
+GOOGL.US,D,20210415,000000,112.689,114.385,112.152,113.85,29280742,0
+GOOGL.US,D,20210416,000000,114.048,114.297,113.136,113.726,26378057,0
+GOOGL.US,D,20210419,000000,113.099,114.789,113.099,114.074,30399202,0
+GOOGL.US,D,20210420,000000,114.459,114.535,112.449,113.538,22369117,0
+GOOGL.US,D,20210421,000000,113.192,113.588,111.835,113.505,23288297,0
+GOOGL.US,D,20210422,000000,113.359,114.031,111.612,112.219,24233049,0
+GOOGL.US,D,20210423,000000,112.941,114.889,112.653,114.581,29216610,0
+GOOGL.US,D,20210426,000000,114.809,115.807,114.451,115.079,32153980,0
+GOOGL.US,D,20210427,000000,115.464,115.504,113.895,114.135,44546502,0
+GOOGL.US,D,20210428,000000,119.193,121.13,117.236,117.526,81400820,0
+GOOGL.US,D,20210429,000000,119.031,119.774,118.263,119.206,41382554,0
+GOOGL.US,D,20210430,000000,117.973,118.661,116.904,117.25,45019370,0
+GOOGL.US,D,20210503,000000,117.818,118.647,116.353,116.731,28345162,0
+GOOGL.US,D,20210504,000000,115.26,115.829,112.427,114.925,44981112,0
+GOOGL.US,D,20210505,000000,116.012,116.328,114.997,115.32,26732738,0
+GOOGL.US,D,20210506,000000,114.899,116.445,114.238,116.445,25281777,0
+GOOGL.US,D,20210507,000000,117.768,118.134,116.885,117.171,29001995,0
+GOOGL.US,D,20210510,000000,115.987,116.129,113.815,114.174,31026648,0
+GOOGL.US,D,20210511,000000,111.749,113.602,111.292,113.093,34309767,0
+GOOGL.US,D,20210512,000000,110.908,111.993,109.285,109.614,46543595,0
+GOOGL.US,D,20210513,000000,110.904,111.568,109.938,111.049,33340827,0
+GOOGL.US,D,20210514,000000,112.52,113.824,112.094,113.507,32112570,0
+GOOGL.US,D,20210517,000000,112.77,114.075,112.369,114.033,21675672,0
+GOOGL.US,D,20210518,000000,114.702,114.967,112.701,112.715,22284190,0
+GOOGL.US,D,20210519,000000,111.02,113.338,110.87,113.165,23769957,0
+GOOGL.US,D,20210520,000000,114.136,115.182,113.764,114.931,32468275,0
+GOOGL.US,D,20210521,000000,115.452,115.526,114.051,114.292,40779094,0
+GOOGL.US,D,20210524,000000,115.326,117.85,115.18,117.626,31947594,0
+GOOGL.US,D,20210525,000000,118.172,118.769,117.325,117.717,22520985,0
+GOOGL.US,D,20210526,000000,117.898,119.018,117.895,118.586,21650160,0
+GOOGL.US,D,20210527,000000,119.022,119.022,117.387,117.708,35351710,0
+GOOGL.US,D,20210528,000000,118.292,118.375,117.217,117.416,21568706,0
+GOOGL.US,D,20210601,000000,118.293,118.855,117.289,118.629,23442695,0
+GOOGL.US,D,20210602,000000,119.027,119.25,117.193,118.102,21239637,0
+GOOGL.US,D,20210603,000000,116.863,117.425,116.055,116.955,18763694,0
+GOOGL.US,D,20210604,000000,118.036,119.518,117.694,119.247,24546863,0
+GOOGL.US,D,20210607,000000,119.041,119.791,118.62,119.681,24206754,0
+GOOGL.US,D,20210608,000000,120.165,120.539,119.307,119.489,24327711,0
+GOOGL.US,D,20210609,000000,120.135,120.208,119.412,119.963,18006078,0
+GOOGL.US,D,20210610,000000,119.912,121.36,119.755,121.316,26001417,0
+GOOGL.US,D,20210611,000000,121.56,121.645,120.511,121.071,22037740,0
+GOOGL.US,D,20210614,000000,121.174,122.004,120.463,122.004,22177665,0
+GOOGL.US,D,20210615,000000,122.008,122.332,120.619,120.981,21640304,0
+GOOGL.US,D,20210616,000000,121.133,121.446,119.039,120.336,26567823,0
+GOOGL.US,D,20210617,000000,120.261,122.08,120.064,121.304,25942584,0
+GOOGL.US,D,20210618,000000,120.928,121.164,119.581,119.677,46282372,0
+GOOGL.US,D,20210621,000000,120.065,121.56,119.465,121.372,27513037,0
+GOOGL.US,D,20210622,000000,121.31,121.958,120.627,121.888,22471366,0
+GOOGL.US,D,20210623,000000,121.652,122.65,121.394,121.686,19223595,0
+GOOGL.US,D,20210624,000000,122.257,122.611,121.858,122.058,21442590,0
+GOOGL.US,D,20210625,000000,121.56,122.19,121.126,122.066,34721795,0
+GOOGL.US,D,20210628,000000,122.236,122.341,120.967,122.094,28628827,0
+GOOGL.US,D,20210629,000000,122.227,122.577,121.251,121.83,23192491,0
+GOOGL.US,D,20210630,000000,121.554,121.815,120.915,121.649,24562700,0
+GOOGL.US,D,20210701,000000,121.285,122.144,121.093,122.002,18178480,0
+GOOGL.US,D,20210702,000000,122.705,124.951,122.615,124.805,26096440,0
+GOOGL.US,D,20210706,000000,125.195,125.972,124.133,125.734,26499295,0
+GOOGL.US,D,20210707,000000,126.703,126.825,125.697,126.018,24146236,0
+GOOGL.US,D,20210708,000000,123.578,125.142,123.574,124.592,23875578,0
+GOOGL.US,D,20210709,000000,124.574,125.28,124.101,125.065,18699221,0
+GOOGL.US,D,20210712,000000,125.722,126.61,125.158,126.517,17731827,0
+GOOGL.US,D,20210713,000000,126.579,127.595,126.216,126.882,19316712,0
+GOOGL.US,D,20210714,000000,127.496,128.859,127.452,127.774,23831740,0
+GOOGL.US,D,20210715,000000,128.185,128.235,126.074,126.546,24306595,0
+GOOGL.US,D,20210716,000000,127.202,127.35,125.698,126.511,20498581,0
+GOOGL.US,D,20210719,000000,125.634,125.749,123.059,124.128,28068965,0
+GOOGL.US,D,20210720,000000,125.075,126.584,123.901,125.754,26411839,0
+GOOGL.US,D,20210721,000000,125.678,127.135,125.568,127.088,20821387,0
+GOOGL.US,D,20210722,000000,127.382,128.019,127.038,127.957,14353725,0
+GOOGL.US,D,20210723,000000,129.958,132.917,129.331,132.535,41656884,0
+GOOGL.US,D,20210726,000000,132.847,133.752,131.824,133.551,30682304,0
+GOOGL.US,D,20210727,000000,133.766,133.914,129.634,131.423,54907807,0
+GOOGL.US,D,20210728,000000,135.82,137.797,134.79,135.603,95475458,0
+GOOGL.US,D,20210729,000000,135.659,136.167,135.054,135.287,31830692,0
+GOOGL.US,D,20210730,000000,134.547,134.816,133.77,134.241,25668494,0
+GOOGL.US,D,20210802,000000,134.629,134.847,133.311,134.366,21712626,0
+GOOGL.US,D,20210803,000000,134.647,135.241,132.839,135.14,20837143,0
+GOOGL.US,D,20210804,000000,134.86,135.159,134.001,134.638,19747347,0
+GOOGL.US,D,20210805,000000,135.189,135.858,134.359,135.76,17933776,0
+GOOGL.US,D,20210806,000000,135.551,135.979,134.722,135.247,20562391,0
+GOOGL.US,D,20210809,000000,135.451,136.688,134.85,136.419,17830403,0
+GOOGL.US,D,20210810,000000,136.846,137.275,135.871,136.313,19484458,0
+GOOGL.US,D,20210811,000000,136.686,137.185,135.78,135.787,15407652,0
+GOOGL.US,D,20210812,000000,135.485,136.804,134.937,136.698,16578742,0
+GOOGL.US,D,20210813,000000,136.754,137.359,136.539,137.231,16005251,0
+GOOGL.US,D,20210816,000000,137.028,137.862,134.81,137.81,22479556,0
+GOOGL.US,D,20210817,000000,137.253,137.766,135.591,136.168,21793919,0
+GOOGL.US,D,20210818,000000,136.007,136.609,134.833,134.96,19328755,0
+GOOGL.US,D,20210819,000000,133.95,135.861,133.765,135.189,21861503,0
+GOOGL.US,D,20210820,000000,135.509,137.057,134.762,136.933,31306238,0
+GOOGL.US,D,20210823,000000,137.47,140.366,137.111,139.535,28556546,0
+GOOGL.US,D,20210824,000000,140.104,141.567,139.831,140.752,19337065,0
+GOOGL.US,D,20210825,000000,141.114,141.676,140.866,141.566,15908943,0
+GOOGL.US,D,20210826,000000,141.237,141.903,140.847,140.929,20684030,0
+GOOGL.US,D,20210827,000000,141.14,143.99,140.986,143.484,28884531,0
+GOOGL.US,D,20210830,000000,143.878,145.443,143.642,144.068,24522776,0
+GOOGL.US,D,20210831,000000,144.623,144.647,143.76,144.175,22530139,0
+GOOGL.US,D,20210901,000000,144.476,145.725,144.361,144.692,22015620,0
+GOOGL.US,D,20210902,000000,144.692,144.993,142.667,142.769,32475441,0
+GOOGL.US,D,20210903,000000,142.564,143.634,141.887,143.221,19926334,0
+GOOGL.US,D,20210907,000000,143.315,144.043,143.1,143.76,20204880,0
+GOOGL.US,D,20210908,000000,143.579,143.878,142.484,143.172,18416741,0
+GOOGL.US,D,20210909,000000,143.321,143.789,142.661,143.022,15372626,0
+GOOGL.US,D,20210910,000000,143.691,144.195,140.23,140.368,36972886,0
+GOOGL.US,D,20210913,000000,141.437,142.434,140.74,141.818,22173932,0
+GOOGL.US,D,20210914,000000,142.479,142.845,141.237,142.029,19745179,0
+GOOGL.US,D,20210915,000000,142.256,143.928,140.838,143.908,27506935,0
+GOOGL.US,D,20210916,000000,143.43,143.779,141.888,143.091,26290381,0
+GOOGL.US,D,20210917,000000,142.515,142.932,139.963,140.292,53577984,0
+GOOGL.US,D,20210920,000000,137.663,138.498,135.83,138.218,46686672,0
+GOOGL.US,D,20210921,000000,139.244,139.506,137.778,138.531,25423730,0
+GOOGL.US,D,20210922,000000,138.801,140.378,138.052,139.777,25146388,0
+GOOGL.US,D,20210923,000000,140.478,141.184,139.895,140.706,21026949,0
+GOOGL.US,D,20210924,000000,140.031,141.816,139.734,141.702,23067218,0
+GOOGL.US,D,20210927,000000,140.296,141.425,139.562,140.562,21961284,0
+GOOGL.US,D,20210928,000000,138.154,138.594,134.871,135.339,45938128,0
+GOOGL.US,D,20210929,000000,136.486,136.655,133.382,133.869,30960529,0
+GOOGL.US,D,20210930,000000,133.777,135.053,133.073,133.193,38166658,0
+GOOGL.US,D,20211001,000000,133.962,136.416,133.589,136.049,35488364,0
+GOOGL.US,D,20211004,000000,135.469,135.469,130.577,133.177,51387552,0
+GOOGL.US,D,20211005,000000,133.557,136.728,133.557,135.532,32520725,0
+GOOGL.US,D,20211006,000000,134.264,137.253,134.064,137.068,24452602,0
+GOOGL.US,D,20211007,000000,138.39,139.536,138.15,138.722,25201166,0
+GOOGL.US,D,20211008,000000,139.073,139.824,138.715,139.281,26621998,0
+GOOGL.US,D,20211011,000000,138.789,140.204,138.357,138.412,18018703,0
+GOOGL.US,D,20211012,000000,138.976,139.003,135.269,135.956,36463948,0
+GOOGL.US,D,20211013,000000,136.905,137.501,136.025,137.085,19733597,0
+GOOGL.US,D,20211014,000000,138.97,140.827,138.323,140.641,32043682,0
+GOOGL.US,D,20211015,000000,141.103,141.206,140.247,140.858,30384187,0
+GOOGL.US,D,20211018,000000,140.566,142.28,140.559,142.262,20470098,0
+GOOGL.US,D,20211019,000000,142.87,143.143,142.085,142.719,20236092,0
+GOOGL.US,D,20211020,000000,142.82,143.027,140.867,141.256,23372481,0
+GOOGL.US,D,20211021,000000,141.256,141.643,139.993,141.373,26387572,0
+GOOGL.US,D,20211022,000000,138.647,140.075,135.565,137.069,50772350,0
+GOOGL.US,D,20211025,000000,137.053,137.501,134.935,136.95,34537007,0
+GOOGL.US,D,20211026,000000,138.761,139.577,137.805,138.805,49413501,0
+GOOGL.US,D,20211027,000000,138.901,148.113,138.901,145.689,86092366,0
+GOOGL.US,D,20211028,000000,146.602,146.626,144.105,145.322,36337631,0
+GOOGL.US,D,20211029,000000,144.554,147.707,144.128,147.511,43477340,0
+GOOGL.US,D,20211101,000000,147.511,147.511,142.708,142.978,47093341,0
+GOOGL.US,D,20211102,000000,144.058,146.08,143.815,144.906,33603616,0
+GOOGL.US,D,20211103,000000,145.374,146.14,144.069,146.069,27592905,0
+GOOGL.US,D,20211104,000000,146.592,149.193,145.779,147.732,38550504,0
+GOOGL.US,D,20211105,000000,148.632,149.785,147.662,148.314,38493779,0
+GOOGL.US,D,20211108,000000,149.284,150.071,147.895,148.493,23136067,0
+GOOGL.US,D,20211109,000000,148.694,149.293,146.713,148.38,19600537,0
+GOOGL.US,D,20211110,000000,146.968,147.535,144.016,145.367,30078443,0
+GOOGL.US,D,20211111,000000,145.961,147.004,145.074,145.24,16577357,0
+GOOGL.US,D,20211112,000000,146.087,148.312,144.886,148.141,22441057,0
+GOOGL.US,D,20211115,000000,148.363,149.01,147.042,147.915,23592255,0
+GOOGL.US,D,20211116,000000,147.615,148.224,146.78,147.341,18972528,0
+GOOGL.US,D,20211117,000000,147.493,148.023,146.708,147.512,19670550,0
+GOOGL.US,D,20211118,000000,147.707,150.036,147.349,149.297,35757375,0
+GOOGL.US,D,20211119,000000,149.433,150.421,148.361,148.388,33821543,0
+GOOGL.US,D,20211122,000000,148.792,149.289,145.619,145.773,30740233,0
+GOOGL.US,D,20211123,000000,145.625,146.131,143.594,145.256,27329875,0
+GOOGL.US,D,20211124,000000,144.948,145.72,143.851,145.592,18105537,0
+GOOGL.US,D,20211126,000000,143.827,144.036,141.329,141.67,30579694,0
+GOOGL.US,D,20211129,000000,143.48,145.768,143.375,145.005,32713200,0
+GOOGL.US,D,20211130,000000,144.484,145.473,141.091,141.384,42219717,0
+GOOGL.US,D,20211201,000000,143.48,145.423,140.402,140.542,34178693,0
+GOOGL.US,D,20211202,000000,140.74,143.345,139.707,142.45,29300674,0
+GOOGL.US,D,20211203,000000,143.162,143.878,139.794,141.489,41379623,0
+GOOGL.US,D,20211206,000000,142.524,143.334,139.643,142.639,30729093,0
+GOOGL.US,D,20211207,000000,145.07,146.999,144.704,146.738,32357174,0
+GOOGL.US,D,20211208,000000,147.063,147.858,145.877,147.651,24358302,0
+GOOGL.US,D,20211209,000000,147.058,148.562,146.583,147.105,23354075,0
+GOOGL.US,D,20211210,000000,148.163,148.44,146.174,147.467,24551439,0
+GOOGL.US,D,20211213,000000,147.248,147.435,144.991,145.299,27167529,0
+GOOGL.US,D,20211214,000000,143.448,143.958,140.705,143.388,38585611,0
+GOOGL.US,D,20211215,000000,142.891,146.191,141.166,145.912,36502306,0
+GOOGL.US,D,20211216,000000,146.638,147.144,143.088,143.923,33772366,0
+GOOGL.US,D,20211217,000000,141.985,143.315,140.79,141.213,51202824,0
+GOOGL.US,D,20211220,000000,139.614,141.261,138.818,141.096,27290935,0
+GOOGL.US,D,20211221,000000,141.541,143.35,139.995,142.954,28859601,0
+GOOGL.US,D,20211222,000000,142.552,145.971,142.552,145.886,26417801,0
+GOOGL.US,D,20211223,000000,145.971,147.708,145.923,146.386,26479082,0
+GOOGL.US,D,20211227,000000,146.724,147.809,146.637,147.371,16042405,0
+GOOGL.US,D,20211228,000000,147.701,147.764,145.527,146.157,18320473,0
+GOOGL.US,D,20211229,000000,146.115,146.885,145.121,146.126,17851941,0
+GOOGL.US,D,20211230,000000,146.164,146.768,145.467,145.671,15744589,0
+GOOGL.US,D,20211231,000000,145.523,146.168,144.329,144.329,18200921,0
+GOOGL.US,D,20220103,000000,144.531,145.324,143.194,144.468,28782904,0
+GOOGL.US,D,20220104,000000,144.871,145.956,143.197,143.878,28502390,0
+GOOGL.US,D,20220105,000000,143.898,143.977,137.191,137.278,54816276,0
+GOOGL.US,D,20220106,000000,136.504,139.435,136.064,137.251,37482808,0
+GOOGL.US,D,20220107,000000,137.647,137.948,135.275,136.523,29868445,0
+GOOGL.US,D,20220110,000000,134.59,138.318,132.683,138.169,44569103,0
+GOOGL.US,D,20220111,000000,137.508,139.709,136.198,139.231,28833848,0
+GOOGL.US,D,20220112,000000,140.64,142.093,140.186,140.919,26206698,0
+GOOGL.US,D,20220113,000000,141.029,142.334,137.909,138.087,31550560,0
+GOOGL.US,D,20220114,000000,136.584,140.234,136.504,138.976,29768805,0
+GOOGL.US,D,20220118,000000,135.683,136.636,134.949,135.507,35014572,0
+GOOGL.US,D,20220119,000000,136.029,137.461,134.528,134.628,28751490,0
+GOOGL.US,D,20220120,000000,135.758,137.129,132.485,132.827,30015556,0
+GOOGL.US,D,20220121,000000,132.115,134.378,129.616,129.881,55853162,0
+GOOGL.US,D,20220124,000000,125.523,130.729,124.05,130.332,76972264,0
+GOOGL.US,D,20220125,000000,128.275,128.932,126.045,126.476,47130796,0
+GOOGL.US,D,20220126,000000,130.645,132.52,126.683,128.766,49307599,0
+GOOGL.US,D,20220127,000000,130.829,132.173,128.466,128.539,32134851,0
+GOOGL.US,D,20220128,000000,129.19,132.874,128.021,132.869,34486043,0
+GOOGL.US,D,20220131,000000,133.677,134.984,131.732,134.815,40130953,0
+GOOGL.US,D,20220201,000000,137.097,137.296,133.883,137.147,68892480,0
+GOOGL.US,D,20220202,000000,150.704,150.999,144.997,147.465,123645829,0
+GOOGL.US,D,20220203,000000,145.18,149.134,142.149,142.574,71776477,0
+GOOGL.US,D,20220204,000000,142.927,144.352,140.008,142.775,58208469,0
+GOOGL.US,D,20220207,000000,143.729,143.729,138.398,138.698,55172583,0
+GOOGL.US,D,20220208,000000,138.524,139.495,136.52,138.895,54480383,0
+GOOGL.US,D,20220209,000000,140.454,142.009,139.68,141.081,40289405,0
+GOOGL.US,D,20220210,000000,139.199,140.973,137.458,138.12,39473237,0
+GOOGL.US,D,20220211,000000,138.1,138.653,132.918,133.797,40103193,0
+GOOGL.US,D,20220214,000000,132.776,135.808,132.776,135.037,34425424,0
+GOOGL.US,D,20220215,000000,137.073,137.609,135.331,136.114,26808091,0
+GOOGL.US,D,20220216,000000,136.152,137.587,134.436,137.241,25112004,0
+GOOGL.US,D,20220217,000000,135.751,136.618,132,132.061,39090695,0
+GOOGL.US,D,20220218,000000,132.985,133.586,129.726,129.932,45784815,0
+GOOGL.US,D,20220222,000000,129.369,131.702,127.76,129.345,45153835,0
+GOOGL.US,D,20220223,000000,131.173,131.574,127.067,127.127,32904872,0
+GOOGL.US,D,20220224,000000,124.502,132.52,124.502,132.211,54652485,0
+GOOGL.US,D,20220225,000000,133.069,134.784,131.277,133.974,36537955,0
+GOOGL.US,D,20220228,000000,132.569,135.261,132.113,134.569,39005307,0
+GOOGL.US,D,20220301,000000,134.39,135.764,132.737,133.578,26591408,0
+GOOGL.US,D,20220302,000000,134.142,134.774,132.591,134.086,23605061,0
+GOOGL.US,D,20220303,000000,135.519,135.946,132.545,133.416,24692429,0
+GOOGL.US,D,20220304,000000,132.448,133.369,129.867,131.429,30561026,0
+GOOGL.US,D,20220307,000000,131.013,131.26,125.839,125.922,45276478,0
+GOOGL.US,D,20220308,000000,125.794,130.776,125.221,126.645,40573652,0
+GOOGL.US,D,20220309,000000,130.776,133.253,129.432,132.938,37159620,0
+GOOGL.US,D,20220310,000000,130.792,132.791,130.44,131.952,27199645,0
+GOOGL.US,D,20220311,000000,133.006,133.313,129.163,129.401,31640726,0
+GOOGL.US,D,20220314,000000,129.78,129.937,124.822,125.496,38951954,0
+GOOGL.US,D,20220315,000000,126.517,129.385,125.266,128.731,31031606,0
+GOOGL.US,D,20220316,000000,130.261,132.852,128.269,132.8,35705950,0
+GOOGL.US,D,20220317,000000,132.668,133.596,131.707,133.356,28366379,0
+GOOGL.US,D,20220318,000000,132.942,135.752,131.78,135.635,44728459,0
+GOOGL.US,D,20220321,000000,135.673,136.555,133.608,135.611,26928947,0
+GOOGL.US,D,20220322,000000,135.611,140.54,135.611,139.363,35624214,0
+GOOGL.US,D,20220323,000000,138.202,139.084,137.338,137.776,25244583,0
+GOOGL.US,D,20220324,000000,138.697,141.108,137.254,141.061,26492250,0
+GOOGL.US,D,20220325,000000,141.403,141.522,139.233,141.161,24230601,0
+GOOGL.US,D,20220328,000000,140.391,141.489,139.306,140.945,35176317,0
+GOOGL.US,D,20220329,000000,142.131,143.275,141.525,141.991,34441422,0
+GOOGL.US,D,20220330,000000,141.945,142.204,141.089,141.425,19956844,0
+GOOGL.US,D,20220331,000000,141.54,141.595,138.522,138.566,37660750,0
+GOOGL.US,D,20220401,000000,138.996,139.964,137.808,139.644,26035480,0
+GOOGL.US,D,20220404,000000,139.851,143.193,139.803,142.456,26064986,0
+GOOGL.US,D,20220405,000000,142.353,142.474,139.875,140.083,21495762,0
+GOOGL.US,D,20220406,000000,138.249,138.857,135.028,136.054,32586181,0
+GOOGL.US,D,20220407,000000,135.519,136.668,133.742,135.397,26328699,0
+GOOGL.US,D,20220408,000000,135.095,135.179,132.486,132.807,25233945,0
+GOOGL.US,D,20220411,000000,131.348,131.615,128.203,128.358,37016764,0
+GOOGL.US,D,20220412,000000,131.125,131.125,126.331,127.253,32829279,0
+GOOGL.US,D,20220413,000000,127.538,129.863,127.28,129.425,28028479,0
+GOOGL.US,D,20220414,000000,130.008,130.008,126.143,126.272,31712525,0
+GOOGL.US,D,20220418,000000,126.541,127.749,125.726,127.215,20884093,0
+GOOGL.US,D,20220419,000000,127.23,129.862,126.54,129.54,26585788,0
+GOOGL.US,D,20220420,000000,130.42,130.924,127.039,127.578,31810359,0
+GOOGL.US,D,20220421,000000,128.783,129.628,124.077,124.363,36577277,0
+GOOGL.US,D,20220422,000000,124.549,124.949,118.496,119.204,57089929,0
+GOOGL.US,D,20220425,000000,118.67,122.833,118.083,122.629,46295479,0
+GOOGL.US,D,20220426,000000,121.852,122.068,118.083,118.222,73319711,0
+GOOGL.US,D,20220427,000000,114.055,116.819,112.33,113.881,92153438,0
+GOOGL.US,D,20220428,000000,115.995,119.217,113.703,118.094,49061851,0
+GOOGL.US,D,20220429,000000,116.312,117.494,113.403,113.698,42830704,0
+GOOGL.US,D,20220502,000000,112.995,116.324,112.193,116.162,35661830,0
+GOOGL.US,D,20220503,000000,116.011,118.014,115.615,116.91,25057869,0
+GOOGL.US,D,20220504,000000,116.609,122.41,114.701,121.819,50096227,0
+GOOGL.US,D,20220505,000000,119.77,120.602,114.591,116.085,46006756,0
+GOOGL.US,D,20220506,000000,114.768,117.146,113.604,115.328,39853531,0
+GOOGL.US,D,20220509,000000,112.841,114.662,111.597,112.105,40950774,0
+GOOGL.US,D,20220510,000000,115.091,115.83,112.494,113.982,40045022,0
+GOOGL.US,D,20220511,000000,112.827,115.944,112.827,113.192,37670807,0
+GOOGL.US,D,20220512,000000,110.976,113.882,109.428,112.437,54031341,0
+GOOGL.US,D,20220513,000000,114.119,117.449,113.195,115.631,35165498,0
+GOOGL.US,D,20220516,000000,114.541,115.75,113.478,114.032,26084657,0
+GOOGL.US,D,20220517,000000,116.418,116.478,114.455,116.052,23136730,0
+GOOGL.US,D,20220518,000000,114.585,114.983,111.153,111.495,35253315,0
+GOOGL.US,D,20220519,000000,111.029,112.601,109.602,109.985,34268176,0
+GOOGL.US,D,20220520,000000,111.547,111.779,105.414,108.515,49140455,0
+GOOGL.US,D,20220523,000000,109.192,111.743,108.348,111.085,37319739,0
+GOOGL.US,D,20220524,000000,105.39,106.073,101.517,105.588,77058114,0
+GOOGL.US,D,20220525,000000,104.607,106.115,103.482,105.423,40403276,0
+GOOGL.US,D,20220526,000000,105.295,108.256,104.845,107.402,38084782,0
+GOOGL.US,D,20220527,000000,109.087,111.912,108.744,111.91,38051562,0
+GOOGL.US,D,20220531,000000,112.339,115.317,111.674,113.351,50193559,0
+GOOGL.US,D,20220601,000000,114.44,116.679,112.841,113.48,36738218,0
+GOOGL.US,D,20220602,000000,113.588,117.473,112.538,117.197,38130005,0
+GOOGL.US,D,20220603,000000,115.642,115.902,113.108,114.127,26230203,0
+GOOGL.US,D,20220606,000000,116.284,118.916,115.744,116.398,33663131,0
+GOOGL.US,D,20220607,000000,115.063,117.266,114.637,116.726,31704978,0
+GOOGL.US,D,20220608,000000,116.34,118.142,116.179,116.771,26202383,0
+GOOGL.US,D,20220609,000000,115.908,117.871,114.361,114.421,25891480,0
+GOOGL.US,D,20220610,000000,112.039,112.87,109.967,110.761,41632215,0
+GOOGL.US,D,20220613,000000,106.401,108.399,105.736,106.008,47423212,0
+GOOGL.US,D,20220614,000000,106.15,107.534,105.418,106.33,33828448,0
+GOOGL.US,D,20220615,000000,108.153,111.021,107.281,109.368,39842089,0
+GOOGL.US,D,20220616,000000,106.834,108.255,104.758,105.651,51872323,0
+GOOGL.US,D,20220617,000000,105.651,108.306,104.667,106.756,51562765,0
+GOOGL.US,D,20220621,000000,108.537,112.083,108.208,111.141,47587687,0
+GOOGL.US,D,20220622,000000,110.157,112.937,109.983,111.085,30885699,0
+GOOGL.US,D,20220623,000000,111.826,112.335,110.102,111.836,28464734,0
+GOOGL.US,D,20220624,000000,112.586,117.653,112.545,117.549,41312902,0
+GOOGL.US,D,20220627,000000,117.845,118.152,114.764,115.416,36552788,0
+GOOGL.US,D,20220628,000000,115.385,116.887,111.444,111.604,36011032,0
+GOOGL.US,D,20220629,000000,111.149,112.751,110.472,111.298,24806420,0
+GOOGL.US,D,20220630,000000,109.602,110.487,106.365,108.57,43325552,0
+GOOGL.US,D,20220701,000000,107.543,108.855,106.345,108.345,35604262,0
+GOOGL.US,D,20220705,000000,106.714,112.968,105.35,112.854,39542467,0
+GOOGL.US,D,20220706,000000,112.893,115.172,111.073,114.158,37567072,0
+GOOGL.US,D,20220707,000000,114.665,118.759,114.419,118.354,41084276,0
+GOOGL.US,D,20220708,000000,116.827,119.253,116.479,118.923,38376777,0
+GOOGL.US,D,20220711,000000,117.572,117.572,114.913,115.258,31356961,0
+GOOGL.US,D,20220712,000000,115.795,116.551,113.28,113.608,30068306,0
+GOOGL.US,D,20220713,000000,111.297,113.784,110.801,110.952,43880516,0
+GOOGL.US,D,20220714,000000,109.812,110.692,107.982,109.968,37137179,0
+GOOGL.US,D,20220715,000000,111.597,112.731,110.499,111.374,46938662,0
+GOOGL.US,D,20220718,000000,112.233,113.27,107.979,108.636,43321063,0
+GOOGL.US,D,20220719,000000,110.449,113.608,109.164,113.399,36663373,0
+GOOGL.US,D,20220720,000000,112.761,114.983,112.074,113.488,35729481,0
+GOOGL.US,D,20220721,000000,113.868,114.136,110.712,113.927,32794620,0
+GOOGL.US,D,20220722,000000,110.599,111.934,106.115,107.51,49078455,0
+GOOGL.US,D,20220725,000000,108.018,109.474,105.916,107.122,34816651,0
+GOOGL.US,D,20220726,000000,106.215,106.813,103.694,104.641,48164935,0
+GOOGL.US,D,20220727,000000,108.865,113.498,107.62,112.651,60075488,0
+GOOGL.US,D,20220728,000000,111.964,113.927,111.057,113.808,32935531,0
+GOOGL.US,D,20220729,000000,112.671,116.284,112.651,115.9,37358329,0
+GOOGL.US,D,20220801,000000,114.883,116.298,113.927,114.445,26128664,0
+GOOGL.US,D,20220802,000000,113.588,115.93,113.309,114.715,20309386,0
+GOOGL.US,D,20220803,000000,115.292,118.192,115.063,117.654,28602325,0
+GOOGL.US,D,20220804,000000,117.055,118.351,116.468,117.764,21681237,0
+GOOGL.US,D,20220805,000000,115.81,117.679,115.581,117.046,19228975,0
+GOOGL.US,D,20220808,000000,117.962,119.716,116.458,116.877,19238970,0
+GOOGL.US,D,20220809,000000,116.712,116.897,115.292,116.209,19155655,0
+GOOGL.US,D,20220810,000000,118.351,120.483,117.982,119.268,31042475,0
+GOOGL.US,D,20220811,000000,120.842,121.051,118.132,118.411,24381720,0
+GOOGL.US,D,20220812,000000,119.826,121.241,119.029,121.241,19165493,0
+GOOGL.US,D,20220815,000000,120.693,121.858,120.174,121.639,19565495,0
+GOOGL.US,D,20220816,000000,121.081,121.988,120.204,121.26,19110256,0
+GOOGL.US,D,20220817,000000,119.686,120.851,118.949,119.118,22929780,0
+GOOGL.US,D,20220818,000000,118.999,120.383,118.291,119.736,18052867,0
+GOOGL.US,D,20220819,000000,118.63,118.719,116.338,116.787,21888589,0
+GOOGL.US,D,20220822,000000,114.784,115.212,113.438,113.828,21534430,0
+GOOGL.US,D,20220823,000000,113.065,114.595,113.02,113.448,15927904,0
+GOOGL.US,D,20220824,000000,113.09,114.365,112.463,113.28,17798913,0
+GOOGL.US,D,20220825,000000,113.823,116.298,113.698,116.229,17018264,0
+GOOGL.US,D,20220826,000000,114.305,114.705,109.792,109.942,37380716,0
+GOOGL.US,D,20220829,000000,109.592,110.549,108.407,109.025,21267977,0
+GOOGL.US,D,20220830,000000,109.772,110.101,107.41,108.547,27612993,0
+GOOGL.US,D,20220831,000000,110.251,110.449,107.74,107.829,28730747,0
+GOOGL.US,D,20220901,000000,107.889,110.046,106.972,109.344,28463737,0
+GOOGL.US,D,20220902,000000,110.191,110.34,106.873,107.46,24248296,0
+GOOGL.US,D,20220906,000000,106.912,107.64,105.398,106.425,25159155,0
+GOOGL.US,D,20220907,000000,106.673,109.582,106.513,109.055,23250949,0
+GOOGL.US,D,20220908,000000,107.65,109.204,106.773,107.989,24326159,0
+GOOGL.US,D,20220909,000000,108.671,110.589,108.627,110.251,23297736,0
+GOOGL.US,D,20220912,000000,110.589,111.217,109.532,110.459,23050008,0
+GOOGL.US,D,20220913,000000,107.41,107.909,103.714,103.943,38311251,0
+GOOGL.US,D,20220914,000000,104.193,104.895,103.286,104.621,26490819,0
+GOOGL.US,D,20220915,000000,103.654,104.89,101.981,102.538,34312219,0
+GOOGL.US,D,20220916,000000,101.701,102.757,100.575,102.429,42952316,0
+GOOGL.US,D,20220919,000000,101.382,102.957,101.184,102.698,23120321,0
+GOOGL.US,D,20220920,000000,101.711,102,100.157,100.775,26613250,0
+GOOGL.US,D,20220921,000000,101.302,102.509,98.9114,98.9214,31601409,0
+GOOGL.US,D,20220922,000000,98.4631,100.874,98.4331,99.778,34422954,0
+GOOGL.US,D,20220923,000000,99.2701,99.3001,97.118,98.3833,31740082,0
+GOOGL.US,D,20220926,000000,97.7456,99.5192,97.4467,97.8155,27170803,0
+GOOGL.US,D,20220927,000000,99.0709,99.6388,96.5221,97.1478,30181797,0
+GOOGL.US,D,20220928,000000,97.2973,100.337,96.7593,99.6887,32584016,0
+GOOGL.US,D,20220929,000000,98.2837,98.2837,95.6134,97.0681,31159773,0
+GOOGL.US,D,20220930,000000,96.6994,98.5428,95.2149,95.3045,33060909,0
+GOOGL.US,D,20221003,000000,96.4105,98.9286,96.1723,98.2837,28083468,0
+GOOGL.US,D,20221004,000000,100.077,101.472,100.017,101.272,28955359,0
+GOOGL.US,D,20221005,000000,99.4645,101.562,98.4431,101.064,22257296,0
+GOOGL.US,D,20221006,000000,100.317,102.553,100.227,101.054,22404915,0
+GOOGL.US,D,20221007,000000,99.4893,100.167,97.94,98.3236,27602465,0
+GOOGL.US,D,20221010,000000,98.6424,98.737,96.6596,97.5066,18291161,0
+GOOGL.US,D,20221011,000000,97.078,98.8865,95.9621,96.829,26603193,0
+GOOGL.US,D,20221012,000000,96.9486,98.3933,96.3856,97.2077,21955666,0
+GOOGL.US,D,20221013,000000,94.8063,99.4146,94.0427,98.7022,34699885,0
+GOOGL.US,D,20221014,000000,99.6288,100.327,96.0219,96.2112,25502790,0
+GOOGL.US,D,20221017,000000,98.5029,100.565,98.473,99.6089,28522214,0
+GOOGL.US,D,20221018,000000,102.757,103.096,99.6089,100.406,24147893,0
+GOOGL.US,D,20221019,000000,99.6487,100.653,98.5628,99.2701,23897381,0
+GOOGL.US,D,20221020,000000,99.6388,101.951,99.031,99.6089,25415001,0
+GOOGL.US,D,20221021,000000,97.4916,100.944,97.367,100.765,32576388,0
+GOOGL.US,D,20221024,000000,101.432,102.379,99.6189,102.149,27274934,0
+GOOGL.US,D,20221025,000000,102.528,104.441,102.349,104.103,40758595,0
+GOOGL.US,D,20221026,000000,96.0818,97.9549,94.348,94.5871,88599062,0
+GOOGL.US,D,20221027,000000,94.1786,95.0853,91.4685,91.8869,60930942,0
+GOOGL.US,D,20221028,000000,91.9367,96.2012,91.7972,95.9421,43855693,0
+GOOGL.US,D,20221031,000000,95.0753,95.6831,93.6406,94.1687,31789861,0
+GOOGL.US,D,20221101,000000,95.1053,95.6831,90.0436,90.1432,47332315,0
+GOOGL.US,D,20221102,000000,90.6115,90.8507,86.5662,86.6559,57245051,0
+GOOGL.US,D,20221103,000000,86.0081,86.2075,83.039,83.1287,61510194,0
+GOOGL.US,D,20221104,000000,85.0916,86.3271,83.4076,86.2672,51310236,0
+GOOGL.US,D,20221107,000000,86.9647,88.5789,86.5362,88.1705,34202451,0
+GOOGL.US,D,20221108,000000,88.5789,89.9938,87.2738,88.5789,30539333,0
+GOOGL.US,D,20221109,000000,88.1305,89.112,86.9647,87.0046,31884265,0
+GOOGL.US,D,20221110,000000,91.9168,94.0491,91.2791,93.6007,51807264,0
+GOOGL.US,D,20221111,000000,94.348,96.5799,93.5808,96.0618,33210438,0
+GOOGL.US,D,20221114,000000,94.7465,96.4404,94.1687,95.3543,30288942,0
+GOOGL.US,D,20221115,000000,97.9051,99.778,96.3607,98.0844,41791768,0
+GOOGL.US,D,20221116,000000,97.5464,99.2776,97.2874,98.493,29210663,0
+GOOGL.US,D,20221117,000000,96.6197,98.9214,96.4404,98.0047,26147042,0
+GOOGL.US,D,20221118,000000,98.4133,98.5428,96.0219,97.078,28445040,0
+GOOGL.US,D,20221121,000000,96.9386,98.0445,95.0106,95.2547,21725860,0
+GOOGL.US,D,20221122,000000,95.6034,96.8688,93.7103,96.6994,23523446,0
+GOOGL.US,D,20221123,000000,96.7393,98.4033,96.7393,98.1044,18936490,0
+GOOGL.US,D,20221125,000000,97.8852,98.2837,97.0482,97.108,9736609,0
+GOOGL.US,D,20221128,000000,96.6859,97.2275,95.2646,95.7031,26347600,0
+GOOGL.US,D,20221129,000000,95.3843,95.7728,93.77,94.8462,20134445,0
+GOOGL.US,D,20221130,000000,94.4775,100.675,94.079,100.625,43805707,0
+GOOGL.US,D,20221201,000000,100.655,101.881,99.8875,100.625,28791089,0
+GOOGL.US,D,20221202,000000,98.6922,100.406,98.5428,100.077,21558572,0
+GOOGL.US,D,20221205,000000,99.0409,101.014,98.6424,99.1207,24493557,0
+GOOGL.US,D,20221206,000000,98.9414,99.4196,96.0718,96.6297,25000958,0
+GOOGL.US,D,20221207,000000,96.0618,96.5312,94.3728,94.5971,31157991,0
+GOOGL.US,D,20221208,000000,95.0355,95.2348,93.1125,93.3716,32330064,0
+GOOGL.US,D,20221209,000000,93.4313,93.9195,92.415,92.4947,28327768,0
+GOOGL.US,D,20221212,000000,92.3751,93.2221,91.2791,92.9729,29114173,0
+GOOGL.US,D,20221213,000000,97.4069,99.1705,94.6868,95.2846,40740812,0
+GOOGL.US,D,20221214,000000,94.8562,96.5201,93.2619,94.7266,28837761,0
+GOOGL.US,D,20221215,000000,92.7936,93.3018,89.6849,90.5317,40252425,0
+GOOGL.US,D,20221216,000000,90.4323,91.0001,89.1967,89.9339,58222145,0
+GOOGL.US,D,20221219,000000,89.9289,90.2329,87.8914,88.1205,29599945,0
+GOOGL.US,D,20221220,000000,87.7918,88.853,87.1243,88.6984,23538858,0
+GOOGL.US,D,20221221,000000,88.7583,89.8942,88.001,89.2564,24835342,0
+GOOGL.US,D,20221222,000000,87.8415,88.2202,86.0081,87.443,27758557,0
+GOOGL.US,D,20221223,000000,86.7953,89.2215,86.7555,88.9077,23086423,0
+GOOGL.US,D,20221227,000000,88.4743,88.6187,86.6957,87.0743,20170200,0
+GOOGL.US,D,20221228,000000,86.6659,87.7221,85.6296,85.7093,19593949,0
+GOOGL.US,D,20221229,000000,86.3071,88.524,86.2972,88.1305,23418123,0
+GOOGL.US,D,20221230,000000,86.6659,87.9811,86.2573,87.9113,24073249,0
+GOOGL.US,D,20230103,000000,89.2614,90.7211,88.2002,88.798,28233202,0
+GOOGL.US,D,20230104,000000,90.0236,90.3226,86.9558,87.7618,34981128,0
+GOOGL.US,D,20230105,000000,87.154,87.2537,85.5897,85.8887,27292957,0
+GOOGL.US,D,20230106,000000,86.4765,87.3733,84.5535,87.0246,41531507,0
+GOOGL.US,D,20230109,000000,88.0408,89.7248,87.5427,87.7021,29109043,0
+GOOGL.US,D,20230110,000000,85.6694,88.3496,85.52,88.1006,30578203,0
+GOOGL.US,D,20230111,000000,88.858,91.2692,88.6886,91.1895,26959346,0
+GOOGL.US,D,20230112,000000,91.1495,91.5382,89.4258,90.8008,30367823,0
+GOOGL.US,D,20230113,000000,90.5219,91.857,89.8044,91.7873,26424658,0
+GOOGL.US,D,20230117,000000,91.7275,91.9168,89.7248,90.9603,32720610,0
+GOOGL.US,D,20230118,000000,91.8072,92.4647,90.3126,90.7908,29222241,0
+GOOGL.US,D,20230119,000000,90.3923,93.2669,90.3026,92.7138,37134525,0
+GOOGL.US,D,20230120,000000,94.7565,97.9449,94.6768,97.666,63420152,0
+GOOGL.US,D,20230123,000000,97.5961,99.6787,97.1478,99.4295,40150077,0
+GOOGL.US,D,20230124,000000,97.7456,99.2502,96.8489,97.3471,33198424,0
+GOOGL.US,D,20230125,000000,95.2248,95.8147,93.4213,94.8761,42483402,0
+GOOGL.US,D,20230126,000000,96.1515,97.2175,95.0355,97.1677,30223140,0
+GOOGL.US,D,20230127,000000,96.9585,99.9574,96.9585,99.0111,34002570,0
+GOOGL.US,D,20230130,000000,97.1279,97.935,96.0468,96.5899,27324895,0
+GOOGL.US,D,20230131,000000,96.5201,98.5228,96.4702,98.483,29978953,0
+GOOGL.US,D,20230201,000000,98.3534,100.824,97.2275,100.067,35659907,0
+GOOGL.US,D,20230202,000000,105.418,107.46,105.228,107.35,70137097,0
+GOOGL.US,D,20230203,000000,102.558,107.42,102.209,104.401,65546013,0
+GOOGL.US,D,20230206,000000,102.03,103.983,101.512,102.528,32115563,0
+GOOGL.US,D,20230207,000000,102.847,107.789,102.748,107.252,49187897,0
+GOOGL.US,D,20230208,000000,101.681,102.767,97.6809,99.0111,95086969,0
+GOOGL.US,D,20230209,000000,99.6388,99.6687,93.2919,94.6668,119888056,0
+GOOGL.US,D,20230210,000000,95.1053,96.4005,93.9096,94.2284,55180006,0
+GOOGL.US,D,20230213,000000,94.3978,94.8562,93.501,94.2683,50257651,0
+GOOGL.US,D,20230214,000000,94.0889,94.5025,91.9267,94.3381,54924507,0
+GOOGL.US,D,20230215,000000,94.1487,96.7692,93.81,96.5899,50480818,0
+GOOGL.US,D,20230216,000000,95.0256,97.3272,94.3978,95.165,42616549,0
+GOOGL.US,D,20230217,000000,94.5074,95.2148,92.8733,94.0092,34408401,0
+GOOGL.US,D,20230221,000000,92.6641,92.7638,91.3888,91.4585,33751165,0
+GOOGL.US,D,20230222,000000,91.3688,91.7773,90.2827,91.3189,30995974,0
+GOOGL.US,D,20230223,000000,91.5879,91.6079,89.4358,90.5617,41355757,0
+GOOGL.US,D,20230224,000000,89.117,89.5654,88.2552,88.808,36717717,0
+GOOGL.US,D,20230227,000000,89.5454,89.8343,89.0123,89.5454,27602000,0
+GOOGL.US,D,20230228,000000,89.0074,90.9004,88.9974,89.7348,30251306,0
+GOOGL.US,D,20230301,000000,89.6549,90.7012,89.3461,90.0336,31224006,0
+GOOGL.US,D,20230302,000000,89.3361,91.9417,89.2664,91.6676,32343052,0
+GOOGL.US,D,20230303,000000,92.146,93.3914,92.116,93.3117,35287563,0
+GOOGL.US,D,20230306,000000,93.6754,95.6234,93.6605,94.7864,32757633,0
+GOOGL.US,D,20230307,000000,94.6369,95.3245,93.1922,93.521,27936382,0
+GOOGL.US,D,20230308,000000,93.78,95.6084,93.6605,93.9096,34226892,0
+GOOGL.US,D,20230309,000000,93.7103,95.1849,91.5681,91.9866,28917983,0
+GOOGL.US,D,20230310,000000,91.837,92.4548,90.0685,90.3026,36071335,0
+GOOGL.US,D,20230313,000000,89.7645,92.2357,89.097,90.781,37470918,0
+GOOGL.US,D,20230314,000000,92.2257,94.0191,92.106,93.6306,36180899,0
+GOOGL.US,D,20230315,000000,92.8832,96.5799,92.3054,95.7628,50805560,0
+GOOGL.US,D,20230316,000000,95.8525,100.824,95.155,99.9574,65805345,0
+GOOGL.US,D,20230317,000000,99.8975,102.464,99.7384,101.253,61249781,0
+GOOGL.US,D,20230320,000000,99.7582,101.382,99.5093,100.854,33079924,0
+GOOGL.US,D,20230321,000000,100.884,104.721,100.854,104.541,42262933,0
+GOOGL.US,D,20230322,000000,103.893,106.205,102.957,102.996,43584847,0
+GOOGL.US,D,20230323,000000,104.681,105.916,104.083,105.218,40945665,0
+GOOGL.US,D,20230324,000000,104.611,105.109,103.465,105.059,30521286,0
+GOOGL.US,D,20230327,000000,104.238,104.381,101.559,102.09,31233680,0
+GOOGL.US,D,20230328,000000,102.07,102.08,99.3798,100.665,32174078,0
+GOOGL.US,D,20230329,000000,101.911,102.12,100.287,101.024,28883900,0
+GOOGL.US,D,20230330,000000,100.545,100.789,99.4196,100.525,33206123,0
+GOOGL.US,D,20230331,000000,100.934,103.514,100.675,103.356,36997002,0
+GOOGL.US,D,20230403,000000,102.02,104.153,101.562,103.983,25126154,0
+GOOGL.US,D,20230404,000000,103.953,105.198,103.664,104.341,24508604,0
+GOOGL.US,D,20230405,000000,105.398,105.717,103.286,104.093,28393058,0
+GOOGL.US,D,20230406,000000,104.88,108.775,103.953,108.028,48888064,0
+GOOGL.US,D,20230410,000000,106.593,107.202,104.74,106.055,27165476,0
+GOOGL.US,D,20230411,000000,106.165,106.345,104.301,104.97,26407185,0
+GOOGL.US,D,20230412,000000,106.195,106.365,103.963,104.262,24458618,0
+GOOGL.US,D,20230413,000000,105.458,107.102,105.458,107.042,24933639,0
+GOOGL.US,D,20230414,000000,106.504,108.547,106.455,108.477,26674349,0
+GOOGL.US,D,20230417,000000,104.279,105.776,104.143,105.588,37707417,0
+GOOGL.US,D,20230418,000000,106.105,106.155,103.694,104.123,26692859,0
+GOOGL.US,D,20230419,000000,103.206,104.601,102.698,103.804,20981469,0
+GOOGL.US,D,20230420,000000,103.534,105.866,103.493,104.91,27921647,0
+GOOGL.US,D,20230421,000000,105.089,105.617,104.401,105.029,25893609,0
+GOOGL.US,D,20230424,000000,105.109,106.245,104.321,105.588,23628174,0
+GOOGL.US,D,20230425,000000,105.443,106.305,103.465,103.475,46833266,0
+GOOGL.US,D,20230426,000000,104.541,105.966,102.259,103.336,53540950,0
+GOOGL.US,D,20230427,000000,104.073,107.979,103.166,107.202,50270765,0
+GOOGL.US,D,20230428,000000,106.653,106.962,104.711,106.952,36270857,0
+GOOGL.US,D,20230501,000000,106.455,107.6,106.435,106.813,26778403,0
+GOOGL.US,D,20230502,000000,106.753,106.813,103.336,104.94,31109613,0
+GOOGL.US,D,20230503,000000,105.148,107.102,104.581,105.029,21874415,0
+GOOGL.US,D,20230504,000000,105.104,105.218,103.594,104.311,23504404,0
+GOOGL.US,D,20230505,000000,104.441,105.498,103.734,105.188,26735823,0
+GOOGL.US,D,20230508,000000,104.8,107.57,104.78,107.38,26607551,0
+GOOGL.US,D,20230509,000000,107.999,109.752,106.803,106.962,36491950,0
+GOOGL.US,D,20230510,000000,107.58,112.533,107.54,111.346,63382304,0
+GOOGL.US,D,20230511,000000,114.978,117.494,113.997,116.149,79186049,0
+GOOGL.US,D,20230512,000000,116.259,117.604,115.69,117.085,41251330,0
+GOOGL.US,D,20230515,000000,115.69,118.052,115.591,116.089,36398235,0
+GOOGL.US,D,20230516,000000,116.069,120.314,116.01,119.079,45198816,0
+GOOGL.US,D,20230517,000000,119.178,121.231,118.461,120.403,33444389,0
+GOOGL.US,D,20230518,000000,120.513,122.865,120.393,122.386,35361960,0
+GOOGL.US,D,20230519,000000,123.103,125.515,121.709,122.317,41503355,0
+GOOGL.US,D,20230522,000000,122.496,125.974,122.297,124.598,35380829,0
+GOOGL.US,D,20230523,000000,123.712,124.175,121.768,122.117,34169672,0
+GOOGL.US,D,20230524,000000,120.683,121.47,119.427,120.463,34306550,0
+GOOGL.US,D,20230525,000000,124.07,124.867,121.52,123.034,42470389,0
+GOOGL.US,D,20230526,000000,122.725,124.807,122.008,124.16,35765120,0
+GOOGL.US,D,20230530,000000,125.187,125.207,121.56,123.223,35203814,0
+GOOGL.US,D,20230531,000000,122.307,123.612,122.058,122.426,37461096,0
+GOOGL.US,D,20230601,000000,122.371,123.97,122.177,123.273,30884237,0
+GOOGL.US,D,20230602,000000,123.542,125.694,123.313,124.22,27077952,0
+GOOGL.US,D,20230605,000000,123.562,126.969,123.393,125.555,32422641,0
+GOOGL.US,D,20230606,000000,125.555,127.827,124.907,126.85,26734861,0
+GOOGL.US,D,20230607,000000,126.511,128.574,121.679,122.058,52729445,0
+GOOGL.US,D,20230608,000000,121.783,122.78,120.803,121.699,29495705,0
+GOOGL.US,D,20230609,000000,121.808,123.308,121.47,121.788,23864517,0
+GOOGL.US,D,20230612,000000,122.341,123.602,121.221,123.193,28441473,0
+GOOGL.US,D,20230613,000000,124.529,124.708,122.735,123.383,22359074,0
+GOOGL.US,D,20230614,000000,122.655,123.602,121.011,123.223,30703197,0
+GOOGL.US,D,20230615,000000,122.695,125.007,121.958,124.638,35374039,0
+GOOGL.US,D,20230616,000000,125.475,125.652,122.835,123.083,45700623,0
+GOOGL.US,D,20230620,000000,122.486,124.12,121.699,122.655,26192098,0
+GOOGL.US,D,20230621,000000,121.958,122.217,119.666,120.114,30416199,0
+GOOGL.US,D,20230622,000000,119.566,122.795,118.401,122.705,27049950,0
+GOOGL.US,D,20230623,000000,120.941,122.344,120.623,121.898,35040202,0
+GOOGL.US,D,20230626,000000,120.783,121.56,117.837,117.912,34093041,0
+GOOGL.US,D,20230627,000000,116.657,118.649,115.68,117.902,39679257,0
+GOOGL.US,D,20230628,000000,116.667,119.956,116.428,119.746,27189658,0
+GOOGL.US,D,20230629,000000,118.809,119.626,117.867,118.669,24178233,0
+GOOGL.US,D,20230630,000000,119.736,120.643,119.258,119.268,29639298,0
+GOOGL.US,D,20230703,000000,118.809,119.756,118.389,119.467,14520297,0
+GOOGL.US,D,20230705,000000,118.809,122.167,118.799,121.31,27684806,0
+GOOGL.US,D,20230706,000000,119.362,119.866,117.972,119.676,24868626,0
+GOOGL.US,D,20230707,000000,119.666,120.613,118.969,119.049,21788248,0
+GOOGL.US,D,20230710,000000,117.872,117.877,115.715,116.03,35443256,0
+GOOGL.US,D,20230711,000000,115.87,117.285,114.933,116.717,23162444,0
+GOOGL.US,D,20230712,000000,118.371,119.896,117.987,118.501,30514628,0
+GOOGL.US,D,20230713,000000,120.493,124.379,120.015,124.09,44458499,0
+GOOGL.US,D,20230714,000000,124.349,126.317,123.044,124.967,33403730,0
+GOOGL.US,D,20230717,000000,125.485,126.641,123.747,124.2,25809438,0
+GOOGL.US,D,20230718,000000,124.15,124.23,122.516,123.313,26321520,0
+GOOGL.US,D,20230719,000000,124.15,124.727,121.36,121.589,37358973,0
+GOOGL.US,D,20230720,000000,120.981,123.642,117.793,118.769,38044178,0
+GOOGL.US,D,20230721,000000,120.184,120.553,118.301,119.586,71866054,0
+GOOGL.US,D,20230724,000000,121.221,122.556,120.543,121.091,29831418,0
+GOOGL.US,D,20230725,000000,120.921,122.7,120.583,121.768,52699903,0
+GOOGL.US,D,20230726,000000,129.6,130.507,127.856,128.803,61905696,0
+GOOGL.US,D,20230727,000000,131.195,132.759,128.325,128.933,45115029,0
+GOOGL.US,D,20230728,000000,130.308,133.257,130.098,132.102,36723804,0
+GOOGL.US,D,20230731,000000,132.25,133.043,131.3,132.24,28157235,0
+GOOGL.US,D,20230801,000000,130.303,132.151,130.208,131.075,23360819,0
+GOOGL.US,D,20230802,000000,128.983,129.62,127.099,127.916,26368501,0
+GOOGL.US,D,20230803,000000,127.508,128.918,126.959,127.986,20232608,0
+GOOGL.US,D,20230804,000000,128.813,131.035,127.448,127.647,26241944,0
+GOOGL.US,D,20230807,000000,128.694,131.135,128.554,131.055,22828747,0
+GOOGL.US,D,20230808,000000,130.148,131.035,129.077,130.925,23620498,0
+GOOGL.US,D,20230809,000000,131.185,131.563,128.534,129.191,25003229,0
+GOOGL.US,D,20230810,000000,130.845,131.573,128.983,129.221,20933365,0
+GOOGL.US,D,20230811,000000,128.196,129.461,127.707,129.092,19662099,0
+GOOGL.US,D,20230814,000000,128.923,130.895,128.494,130.855,24785132,0
+GOOGL.US,D,20230815,000000,130.626,130.945,128.813,129.311,19842402,0
+GOOGL.US,D,20230816,000000,128.235,129.811,127.403,128.235,25307478,0
+GOOGL.US,D,20230817,000000,129.331,131.513,128.823,129.451,33567526,0
+GOOGL.US,D,20230818,000000,128.046,128.783,125.927,126.999,30615351,0
+GOOGL.US,D,20230821,000000,126.716,128.26,126.102,127.906,25340258,0
+GOOGL.US,D,20230822,000000,128.046,129.808,127.856,128.614,22147516,0
+GOOGL.US,D,20230823,000000,129.71,132.928,129.401,131.892,27920562,0
+GOOGL.US,D,20230824,000000,133.466,133.765,129.101,129.311,28604011,0
+GOOGL.US,D,20230825,000000,129.072,130.288,126.791,129.411,26859909,0
+GOOGL.US,D,20230828,000000,130.835,132.062,129.67,130.537,20617737,0
+GOOGL.US,D,20230829,000000,131.762,136.076,131.762,134.084,43231709,0
+GOOGL.US,D,20230830,000000,134.293,135.783,133.586,135.389,28418416,0
+GOOGL.US,D,20230831,000000,135.519,137.501,135.299,135.679,30162748,0
+GOOGL.US,D,20230901,000000,136.958,136.958,134.363,135.169,21621785,0
+GOOGL.US,D,20230905,000000,134.951,135.927,134.094,135.279,19473450,0
+GOOGL.US,D,20230906,000000,135.529,136.036,133.182,133.974,18752267,0
+GOOGL.US,D,20230907,000000,133.107,135.091,132.47,134.772,18912654,0
+GOOGL.US,D,20230908,000000,134.422,136.166,134.363,135.887,23669683,0
+GOOGL.US,D,20230911,000000,136.046,136.983,135.294,136.426,20838619,0
+GOOGL.US,D,20230912,000000,135.768,136.376,134.702,134.851,18472226,0
+GOOGL.US,D,20230913,000000,134.602,136.406,133.665,136.216,20824715,0
+GOOGL.US,D,20230914,000000,137.103,138.194,135.748,137.601,24840692,0
+GOOGL.US,D,20230915,000000,137.481,138.02,135.987,136.903,39060701,0
+GOOGL.US,D,20230918,000000,136.116,138.657,136.116,137.711,21940595,0
+GOOGL.US,D,20230919,000000,136.923,137.91,136.126,137.541,20427437,0
+GOOGL.US,D,20230920,000000,137.581,137.581,133.137,133.257,30035965,0
+GOOGL.US,D,20230921,000000,130.965,131.752,129.6,129.968,31618114,0
+GOOGL.US,D,20230922,000000,130.288,131.548,129.131,129.78,26493030,0
+GOOGL.US,D,20230925,000000,129.361,130.696,128.494,130.636,20167488,0
+GOOGL.US,D,20230926,000000,129.301,129.893,126.761,128.101,25811936,0
+GOOGL.US,D,20230927,000000,128.106,130.423,128.106,130.068,22828910,0
+GOOGL.US,D,20230928,000000,129.371,132.819,129.321,131.832,22594744,0
+GOOGL.US,D,20230929,000000,132.799,133.566,129.889,130.388,30971659,0
+GOOGL.US,D,20231002,000000,130.736,133.935,130.696,133.685,22368834,0
+GOOGL.US,D,20231003,000000,133.456,133.775,131.363,131.952,23072739,0
+GOOGL.US,D,20231004,000000,132.31,135.081,132.052,134.752,26849274,0
+GOOGL.US,D,20231005,000000,134.582,135.001,132.968,134.582,19904510,0
+GOOGL.US,D,20231006,000000,133.526,137.656,133.526,137.083,27697642,0
+GOOGL.US,D,20231009,000000,136.446,138.438,135.12,137.92,19347954,0
+GOOGL.US,D,20231010,000000,138,139.215,136.834,137.561,27887342,0
+GOOGL.US,D,20231011,000000,138.08,140.6,138.08,140.043,25978136,0
+GOOGL.US,D,20231012,000000,140.54,140.71,137.76,138.468,24855314,0
+GOOGL.US,D,20231013,000000,138.877,139.495,136.121,136.864,23520555,0
+GOOGL.US,D,20231016,000000,137.671,139.126,137.491,138.593,28605193,0
+GOOGL.US,D,20231017,000000,138.129,139.395,136.684,139.215,23601027,0
+GOOGL.US,D,20231018,000000,138.941,140.212,136.884,137.461,23459734,0
+GOOGL.US,D,20231019,000000,138,139.156,136.884,137.253,26160502,0
+GOOGL.US,D,20231020,000000,136.834,137.373,134.592,135.111,26431142,0
+GOOGL.US,D,20231023,000000,134.552,137.163,133.466,136.007,26413335,0
+GOOGL.US,D,20231024,000000,137.333,138.857,136.923,138.308,44976777,0
+GOOGL.US,D,20231025,000000,127.697,127.846,124.618,125.157,84672044,0
+GOOGL.US,D,20231026,000000,122.825,123.88,120.832,121.838,57267992,0
+GOOGL.US,D,20231027,000000,122.436,122.865,119.772,121.728,44728064,0
+GOOGL.US,D,20231030,000000,122.765,124.947,122.307,124.01,29044991,0
+GOOGL.US,D,20231031,000000,124.608,124.917,122.242,123.632,26387654,0
+GOOGL.US,D,20231101,000000,123.622,126.034,123.268,125.994,30191489,0
+GOOGL.US,D,20231102,000000,127.956,128.514,126.471,127.029,27222976,0
+GOOGL.US,D,20231103,000000,127.558,129.058,127.398,128.634,26488786,0
+GOOGL.US,D,20231106,000000,128.584,129.869,128.205,129.78,19121808,0
+GOOGL.US,D,20231107,000000,130.238,131.433,129.411,130.497,29865149,0
+GOOGL.US,D,20231108,000000,130.497,131.732,130.308,131.363,26521645,0
+GOOGL.US,D,20231109,000000,131.483,132.072,129.595,129.77,23833861,0
+GOOGL.US,D,20231110,000000,129.635,132.32,128.943,132.111,27025442,0
+GOOGL.US,D,20231113,000000,131.305,132.111,130.776,131.613,18391180,0
+GOOGL.US,D,20231114,000000,133.705,135.209,132.839,133.137,32512613,0
+GOOGL.US,D,20231115,000000,134.382,134.542,133.087,134.134,23948015,0
+GOOGL.US,D,20231116,000000,134.702,136.724,133.835,136.436,28114729,0
+GOOGL.US,D,20231117,000000,135.509,135.569,133.167,134.821,37422862,0
+GOOGL.US,D,20231120,000000,133.207,136.166,133.137,135.758,27951723,0
+GOOGL.US,D,20231121,000000,135.798,136.684,135.469,136.476,22717327,0
+GOOGL.US,D,20231122,000000,136.973,138.916,136.973,137.99,17885056,0
+GOOGL.US,D,20231124,000000,137.531,137.631,135.499,136.196,12559687,0
+GOOGL.US,D,20231127,000000,135.539,137.92,135.509,135.917,23521485,0
+GOOGL.US,D,20231128,000000,135.589,136.754,134.933,136.704,18797930,0
+GOOGL.US,D,20231129,000000,137.073,137.788,134.353,134.502,24054105,0
+GOOGL.US,D,20231130,000000,134.562,135.061,130.806,132.052,39129599,0
+GOOGL.US,D,20231201,000000,131.383,131.633,130.193,131.383,31556244,0
+GOOGL.US,D,20231204,000000,129.411,129.561,127.438,128.803,36802808,0
+GOOGL.US,D,20231205,000000,128.484,131.663,127.787,130.517,27484056,0
+GOOGL.US,D,20231206,000000,130.965,131.363,129.406,129.551,23661642,0
+GOOGL.US,D,20231207,000000,134.552,138.06,134.214,136.436,56972886,0
+GOOGL.US,D,20231208,000000,133.715,135.907,133.541,134.502,32377058,0
+GOOGL.US,D,20231211,000000,131.902,132.854,130.885,132.809,31250889,0
+GOOGL.US,D,20231212,000000,131.334,132.52,130.786,132.042,29138077,0
+GOOGL.US,D,20231213,000000,132.898,133.018,131.095,132.092,30213907,0
+GOOGL.US,D,20231214,000000,132.898,133.237,129.216,131.463,38862785,0
+GOOGL.US,D,20231215,000000,131.145,133.028,130.706,132.121,51031438,0
+GOOGL.US,D,20231218,000000,132.151,136.652,131.952,135.309,32374905,0
+GOOGL.US,D,20231219,000000,136.346,136.973,135.589,136.156,25569108,0
+GOOGL.US,D,20231220,000000,138.468,141.183,137.566,137.84,49285197,0
+GOOGL.US,D,20231221,000000,138.986,140.177,138.677,139.913,27587931,0
+GOOGL.US,D,20231222,000000,140.262,141.477,140.202,140.979,26628380,0
+GOOGL.US,D,20231226,000000,141.079,142.164,140.68,141.009,16841163,0
+GOOGL.US,D,20231227,000000,141.079,141.567,139.381,139.863,19699773,0
+GOOGL.US,D,20231228,000000,140.272,140.63,139.245,139.723,16103879,0
+GOOGL.US,D,20231229,000000,139.126,139.853,138.279,139.185,18800926,0
+GOOGL.US,D,20240102,000000,138.05,138.946,135.987,137.671,23797175,0
+GOOGL.US,D,20240103,000000,136.754,139.126,136.585,138.418,24299918,0
+GOOGL.US,D,20240104,000000,137.92,138.657,135.858,135.897,27236112,0
+GOOGL.US,D,20240105,000000,136.251,136.66,134.662,135.239,22595468,0
+GOOGL.US,D,20240108,000000,135.798,138.508,135.768,138.338,21481573,0
+GOOGL.US,D,20240109,000000,138,140.974,137.651,140.44,24849354,0
+GOOGL.US,D,20240110,000000,140.49,142.484,140.4,141.767,21397490,0
+GOOGL.US,D,20240111,000000,142.972,144.696,140.127,141.567,24095756,0
+GOOGL.US,D,20240112,000000,142.154,142.677,141.307,142.134,18853613,0
+GOOGL.US,D,20240116,000000,141.487,143.829,140.939,141.975,22752649,0
+GOOGL.US,D,20240117,000000,140.835,141.327,138.398,140.959,21044662,0
+GOOGL.US,D,20240118,000000,141.537,143.689,141.477,142.962,25839750,0
+GOOGL.US,D,20240119,000000,144.217,145.921,143.858,145.851,34396105,0
+GOOGL.US,D,20240122,000000,146.568,147.855,145.313,145.463,32317098,0
+GOOGL.US,D,20240123,000000,145.363,146.65,144.974,146.508,21714562,0
+GOOGL.US,D,20240124,000000,148.003,149.314,147.565,148.163,25324923,0
+GOOGL.US,D,20240125,000000,149.523,152.497,149,151.322,29254737,0
+GOOGL.US,D,20240126,000000,150.554,151.984,150.465,151.636,26210165,0
+GOOGL.US,D,20240129,000000,151.511,153.224,150.883,152.956,27884979,0
+GOOGL.US,D,20240130,000000,152.249,153.066,150.639,150.913,36463539,0
+GOOGL.US,D,20240131,000000,143.101,143.48,139.365,139.594,72170725,0
+GOOGL.US,D,20240201,000000,141.607,142.544,140.282,140.65,40613244,0
+GOOGL.US,D,20240202,000000,138.757,142.105,136.007,141.866,62726141,0
+GOOGL.US,D,20240205,000000,142.304,144.944,142.264,143.161,38644990,0
+GOOGL.US,D,20240206,000000,144.128,144.835,142.672,143.579,29233793,0
+GOOGL.US,D,20240207,000000,144.237,145.089,143.405,145.014,25300246,0
+GOOGL.US,D,20240208,000000,145.303,145.801,144.581,145.383,22645559,0
+GOOGL.US,D,20240209,000000,146.151,148.9,145.652,148.462,26926763,0
+GOOGL.US,D,20240212,000000,147.885,148.795,146.838,146.998,21642256,0
+GOOGL.US,D,20240213,000000,144.397,146.141,143.171,144.616,27938644,0
+GOOGL.US,D,20240214,000000,145.553,145.991,143.573,145.413,22786470,0
+GOOGL.US,D,20240215,000000,142.624,143.001,139.953,142.254,37726965,0
+GOOGL.US,D,20240216,000000,142.474,142.672,139.633,140.013,31583004,0
+GOOGL.US,D,20240220,000000,139.151,141.567,138.986,140.61,25026104,0
+GOOGL.US,D,20240221,000000,140.939,142.174,140.167,142.035,23400208,0
+GOOGL.US,D,20240222,000000,144.407,144.476,142.284,143.569,27290465,0
+GOOGL.US,D,20240223,000000,143.151,144.157,142.912,143.44,19564418,0
+GOOGL.US,D,20240226,000000,141.627,141.925,136.893,137.073,53836251,0
+GOOGL.US,D,20240227,000000,137.521,138.747,136.595,138.378,33219177,0
+GOOGL.US,D,20240228,000000,137.402,137.511,134.921,135.887,37463877,0
+GOOGL.US,D,20240229,000000,136.784,138.358,135.907,137.96,42285689,0
+GOOGL.US,D,20240301,000000,137.93,138.368,136.426,136.644,31264041,0
+GOOGL.US,D,20240304,000000,135.169,135.169,131.433,132.868,56202418,0
+GOOGL.US,D,20240305,000000,131.403,132.759,130.193,132.191,40340467,0
+GOOGL.US,D,20240306,000000,132.639,133.097,130.378,130.925,35446643,0
+GOOGL.US,D,20240307,000000,132.315,134.452,131.135,133.895,37875013,0
+GOOGL.US,D,20240308,000000,133.725,137.586,133.516,134.921,39513113,0
+GOOGL.US,D,20240311,000000,135.639,138.593,135.639,137.173,32555362,0
+GOOGL.US,D,20240312,000000,136.536,138.872,136.536,138,27663273,0
+GOOGL.US,D,20240313,000000,138.498,140.58,138.488,139.285,23431843,0
+GOOGL.US,D,20240314,000000,140.68,143.066,139.948,142.584,42908372,0
+GOOGL.US,D,20240315,000000,141.985,142.662,139.524,140.67,49654770,0
+GOOGL.US,D,20240318,000000,148.073,151.601,146.638,147.147,69524823,0
+GOOGL.US,D,20240319,000000,147.625,148.254,145.553,146.498,24157692,0
+GOOGL.US,D,20240320,000000,147.465,148.322,146.205,148.202,21388757,0
+GOOGL.US,D,20240321,000000,148.93,149.827,146.37,147.067,24845338,0
+GOOGL.US,D,20240322,000000,148.582,151.032,148.442,150.225,29317664,0
+GOOGL.US,D,20240325,000000,149.399,149.832,147.286,149.528,19298993,0
+GOOGL.US,D,20240326,000000,149.677,151.705,149.438,150.126,22229429,0
+GOOGL.US,D,20240327,000000,150.634,151.087,148.362,150.325,22962117,0
+GOOGL.US,D,20240328,000000,150.305,150.883,149.628,150.385,24574152,0
+GOOGL.US,D,20240401,000000,150.146,155.177,150.066,154.928,31845875,0
+GOOGL.US,D,20240402,000000,152.946,154.141,151.601,154.002,24675111,0
+GOOGL.US,D,20240403,000000,153.046,154.52,152.179,154.36,24794549,0
+GOOGL.US,D,20240404,000000,152.946,154.211,149.907,149.986,34850618,0
+GOOGL.US,D,20240405,000000,149.488,152.866,149.059,151.949,23544288,0
+GOOGL.US,D,20240408,000000,152.229,154.709,152.059,154.29,20777020,0
+GOOGL.US,D,20240409,000000,155.521,157.987,154.63,156.034,31225800,0
+GOOGL.US,D,20240410,000000,155.646,156.044,154.121,155.576,22921421,0
+GOOGL.US,D,20240411,000000,156.343,159.104,155.895,158.834,27264912,0
+GOOGL.US,D,20240412,000000,157.39,159.644,156.573,157.16,25445655,0
+GOOGL.US,D,20240415,000000,158.287,158.664,154.031,154.3,27234844,0
+GOOGL.US,D,20240416,000000,153.633,155.088,152.876,153.843,20854822,0
+GOOGL.US,D,20240417,000000,155.058,156.513,154.021,154.908,21842023,0
+GOOGL.US,D,20240418,000000,154.779,156.373,154.061,155.446,19955122,0
+GOOGL.US,D,20240419,000000,155.636,155.795,151.749,153.553,32704731,0
+GOOGL.US,D,20240422,000000,153.753,157.07,153.503,155.716,26542076,0
+GOOGL.US,D,20240423,000000,156.393,158.396,155.716,157.689,21228244,0
+GOOGL.US,D,20240424,000000,156.921,158.989,156.598,158.555,22861688,0
+GOOGL.US,D,20240425,000000,150.784,155.925,150.325,155.437,57316758,0
+GOOGL.US,D,20240426,000000,173.74,174.079,169.037,171.329,64899717,0
+GOOGL.US,D,20240429,000000,168.447,168.938,164.613,165.55,45775364,0
+GOOGL.US,D,20240430,000000,165.014,167.492,162.013,162.192,33684529,0
+GOOGL.US,D,20240501,000000,163.707,166.516,162.501,163.268,33614567,0
+GOOGL.US,D,20240502,000000,164.19,166.128,163.298,166.018,24382619,0
+GOOGL.US,D,20240503,000000,166.955,167.353,162.461,166.636,34788086,0
+GOOGL.US,D,20240506,000000,166.855,167.532,165.43,167.492,21950568,0
+GOOGL.US,D,20240507,000000,167.892,171.14,167.782,170.631,28141342,0
+GOOGL.US,D,20240508,000000,168.389,169.536,168.126,168.769,19640086,0
+GOOGL.US,D,20240509,000000,168.779,170.073,167.572,169.346,15402333,0
+GOOGL.US,D,20240510,000000,167.418,169.236,165.589,168.041,29907958,0
+GOOGL.US,D,20240513,000000,163.667,168.669,163.408,168.529,31441167,0
+GOOGL.US,D,20240514,000000,169.156,170.631,168.19,169.725,25218226,0
+GOOGL.US,D,20240515,000000,170.013,172.026,169.894,171.887,27046060,0
+GOOGL.US,D,20240516,000000,172.664,174.482,172.066,173.55,27968971,0
+GOOGL.US,D,20240517,000000,173.55,175.629,173.063,175.424,24568001,0
+GOOGL.US,D,20240520,000000,175.556,178.124,175.444,176.281,22636161,0
+GOOGL.US,D,20240521,000000,176.261,177.507,175.174,177.208,17050957,0
+GOOGL.US,D,20240522,000000,176.005,176.511,174.577,175.744,17944858,0
+GOOGL.US,D,20240523,000000,176.431,177.606,172.326,172.923,21101152,0
+GOOGL.US,D,20240524,000000,174.347,175.134,173.023,174.357,16639540,0
+GOOGL.US,D,20240528,000000,173.82,176.63,173.735,175.764,20646733,0
+GOOGL.US,D,20240529,000000,174.797,176.197,174.089,175.264,23473479,0
+GOOGL.US,D,20240530,000000,174.567,174.587,171.17,171.488,23041904,0
+GOOGL.US,D,20240531,000000,171.24,172.435,168.829,171.877,37775320,0
+GOOGL.US,D,20240603,000000,171.917,173.895,170.542,172.544,27558660,0
+GOOGL.US,D,20240604,000000,172.654,173.217,171.269,173.163,26977037,0
+GOOGL.US,D,20240605,000000,174.567,176.006,173.306,174.777,22148519,0
+GOOGL.US,D,20240606,000000,175.259,176.511,175.115,176.091,23335300,0
+GOOGL.US,D,20240607,000000,176.411,177.228,173.67,173.83,19732673,0
+GOOGL.US,D,20240610,000000,174.538,176.623,172.333,174.578,23838060,0
+GOOGL.US,D,20240611,000000,175.785,176.404,173.341,176.184,21593885,0
+GOOGL.US,D,20240612,000000,177.81,179.965,175.676,177.351,27933689,0
+GOOGL.US,D,20240613,000000,175.676,176.304,174.448,174.728,20965050,0
+GOOGL.US,D,20240614,000000,173.79,176.626,173.72,176.354,18108254,0
+GOOGL.US,D,20240617,000000,175.026,177.92,174.378,176.802,19667043,0
+GOOGL.US,D,20240618,000000,176.702,176.947,173.674,174.658,21923975,0
+GOOGL.US,D,20240620,000000,174.938,176.852,174.558,175.864,20209972,0
+GOOGL.US,D,20240621,000000,176.563,180.403,176.174,179.187,58727708,0
+GOOGL.US,D,20240624,000000,179.715,180.443,178.229,178.777,18343291,0
+GOOGL.US,D,20240625,000000,179.177,183.835,178.977,183.576,23293086,0
+GOOGL.US,D,20240626,000000,182.179,184.054,182.029,183.426,19888064,0
+GOOGL.US,D,20240627,000000,183.725,185.59,183.566,184.952,18895526,0
+GOOGL.US,D,20240628,000000,183.865,184.673,181.511,181.701,29228793,0
+GOOGL.US,D,20240701,000000,182.578,183.426,180.853,182.539,16045735,0
+GOOGL.US,D,20240702,000000,181.601,185.112,181.111,184.783,17415474,0
+GOOGL.US,D,20240703,000000,184.394,185.63,183.546,185.362,10267470,0
+GOOGL.US,D,20240705,000000,185.397,190.389,185.342,190.129,21019335,0
+GOOGL.US,D,20240708,000000,189.426,189.701,187.316,188.563,21087940,0
+GOOGL.US,D,20240709,000000,189.84,190.887,188.254,188.514,15178779,0
+GOOGL.US,D,20240710,000000,188.683,191.277,188.563,190.708,15991929,0
+GOOGL.US,D,20240711,000000,189.376,190.389,184.623,185.112,25689196,0
+GOOGL.US,D,20240712,000000,184.623,186.648,184.035,184.613,22955069,0
+GOOGL.US,D,20240715,000000,184.464,187.776,184.464,186.07,16514808,0
+GOOGL.US,D,20240716,000000,186.898,188.214,182.921,183.466,18335983,0
+GOOGL.US,D,20240717,000000,182.514,183.097,179.456,180.573,20785378,0
+GOOGL.US,D,20240718,000000,181.481,182.049,176.034,177.252,25378372,0
+GOOGL.US,D,20240719,000000,178.438,179.845,176.692,177.222,18928609,0
+GOOGL.US,D,20240722,000000,180.145,182.249,179.785,181.221,24159982,0
+GOOGL.US,D,20240723,000000,181.601,183.157,181.091,181.341,36442670,0
+GOOGL.US,D,20240724,000000,173.172,175.756,171.396,172.204,49707904,0
+GOOGL.US,D,20240725,000000,172.094,172.992,166.777,166.867,44962961,0
+GOOGL.US,D,20240726,000000,166.737,167.675,163.655,166.588,41439176,0
+GOOGL.US,D,20240729,000000,168.413,170.009,167.575,169.111,20344040,0
+GOOGL.US,D,20240730,000000,169.819,170.807,168.024,169.869,19006602,0
+GOOGL.US,D,20240731,000000,172.812,173.815,169.591,171.117,25792757,0
+GOOGL.US,D,20240801,000000,169.829,173.62,168.463,170.339,24592096,0
+GOOGL.US,D,20240802,000000,166.029,168.094,164.264,166.248,29202185,0
+GOOGL.US,D,20240805,000000,155.116,164.024,154.548,158.857,53763384,0
+GOOGL.US,D,20240806,000000,158.937,160.173,156.024,157.899,49125825,0
+GOOGL.US,D,20240807,000000,160.852,162.578,158.079,158.547,25200779,0
+GOOGL.US,D,20240808,000000,160.113,163.286,159.815,161.63,25642135,0
+GOOGL.US,D,20240809,000000,159.615,163.386,158.667,163.266,28673062,0
+GOOGL.US,D,20240812,000000,163.944,164.492,161.441,161.889,15934619,0
+GOOGL.US,D,20240813,000000,163.006,164.324,162.568,163.754,18597597,0
+GOOGL.US,D,20240814,000000,161.999,162.817,157.321,159.974,40691570,0
+GOOGL.US,D,20240815,000000,160.104,161.236,159.216,160.902,31602260,0
+GOOGL.US,D,20240816,000000,161.071,164.652,160.732,162.558,24268552,0
+GOOGL.US,D,20240819,000000,164.872,166.278,163.854,166.258,22471654,0
+GOOGL.US,D,20240820,000000,166.488,168.224,166.408,166.767,18386920,0
+GOOGL.US,D,20240821,000000,164.742,166.438,164.264,165.44,22958669,0
+GOOGL.US,D,20240822,000000,166.847,167.176,162.907,163.396,22548935,0
+GOOGL.US,D,20240823,000000,164.314,165.77,163.426,165.212,13990275,0
+GOOGL.US,D,20240826,000000,165.97,167.136,164.049,165.75,14225531,0
+GOOGL.US,D,20240827,000000,165.425,166.032,164.054,164.274,11851194,0
+GOOGL.US,D,20240828,000000,164.627,165.192,161.129,162.448,16448045,0
+GOOGL.US,D,20240829,000000,163.904,165.56,159.855,161.381,19748515,0
+GOOGL.US,D,20240830,000000,162.214,163.256,161.293,162.976,22178557,0
+GOOGL.US,D,20240903,000000,161.321,161.451,156.094,156.971,39041673,0
+GOOGL.US,D,20240904,000000,156.268,158.607,155.577,156.064,19401650,0
+GOOGL.US,D,20240905,000000,155.914,159.057,155.596,156.852,18734993,0
+GOOGL.US,D,20240906,000000,156.912,157.441,150.178,150.547,38005945,0
+GOOGL.US,D,20240909,000000,152.335,153.224,147.046,148.54,39305446,0
+GOOGL.US,D,20240910,000000,150.278,151.097,148.17,148.49,31154429,0
+GOOGL.US,D,20240911,000000,149.748,151.327,147.351,150.987,29641625,0
+GOOGL.US,D,20240912,000000,153.624,154.643,152.475,154.513,29729080,0
+GOOGL.US,D,20240913,000000,155.252,158.199,155.032,157.28,29625065,0
+GOOGL.US,D,20240916,000000,157.13,158.069,156.421,157.879,18400839,0
+GOOGL.US,D,20240917,000000,158.838,160.366,158.194,159.138,20739353,0
+GOOGL.US,D,20240918,000000,159.677,160.316,158.413,159.627,23704450,0
+GOOGL.US,D,20240919,000000,163.523,163.603,161.155,161.954,26618204,0
+GOOGL.US,D,20240920,000000,163.313,163.543,161.874,163.403,40943308,0
+GOOGL.US,D,20240923,000000,164.162,165.301,161.485,161.665,24178530,0
+GOOGL.US,D,20240924,000000,162.843,163.029,160.506,162.104,23358887,0
+GOOGL.US,D,20240925,000000,161.285,162.624,161.115,161.305,18890824,0
+GOOGL.US,D,20240926,000000,163.453,163.892,162.094,162.544,20342623,0
+GOOGL.US,D,20240927,000000,162.624,165.51,162.44,163.762,21125490,0
+GOOGL.US,D,20240930,000000,163.133,165.96,163.073,165.66,20504775,0
+GOOGL.US,D,20241001,000000,167.493,168.966,164.392,166.799,28370600,0
+GOOGL.US,D,20241002,000000,166.229,167.328,164.541,165.67,17780533,0
+GOOGL.US,D,20241003,000000,164.222,166.449,163.735,165.67,15090375,0
+GOOGL.US,D,20241004,000000,167.868,168.037,165.291,166.869,19115606,0
+GOOGL.US,D,20241007,000000,167.528,168.287,162.564,162.793,22488884,0
+GOOGL.US,D,20241008,000000,163.752,164.536,162.684,164.192,23099175,0
+GOOGL.US,D,20241009,000000,163.263,164.651,159.557,161.675,31217510,0
+GOOGL.US,D,20241010,000000,160.686,162.883,160.211,161.894,14160278,0
+GOOGL.US,D,20241011,000000,161.944,163.712,161.05,163.053,15361836,0
+GOOGL.US,D,20241014,000000,163.453,166.036,163.213,164.771,19037934,0
+GOOGL.US,D,20241015,000000,165.595,167.488,164.437,165.271,20270399,0
+GOOGL.US,D,20241016,000000,164.342,165.61,163.553,164.971,16424832,0
+GOOGL.US,D,20241017,000000,165.54,166.18,162.574,162.743,21477982,0
+GOOGL.US,D,20241018,000000,163.003,164.521,162.893,163.233,19780304,0
+GOOGL.US,D,20241021,000000,162.763,164.312,162.434,163.882,20970461,0
+GOOGL.US,D,20241022,000000,162.793,165.58,162.793,164.951,16587109,0
+GOOGL.US,D,20241023,000000,164.571,165.63,161.74,162.594,18301468,0
+GOOGL.US,D,20241024,000000,162.644,163.143,160.826,162.534,22438213,0
+GOOGL.US,D,20241025,000000,163.483,165.4,163.233,165.081,19851609,0
+GOOGL.US,D,20241028,000000,168.557,168.557,163.762,166.529,32175474,0
+GOOGL.US,D,20241029,000000,167.538,170.185,166.898,169.486,42217353,0
+GOOGL.US,D,20241030,000000,180.473,181.812,173.861,174.26,68969740,0
+GOOGL.US,D,20241031,000000,172.932,176.618,170.804,170.914,44820289,0
+GOOGL.US,D,20241101,000000,169.875,172.123,168.687,171.094,31832917,0
+GOOGL.US,D,20241104,000000,169.735,170.535,167.819,169.046,21517376,0
+GOOGL.US,D,20241105,000000,169.236,170.335,168.647,169.546,18262956,0
+GOOGL.US,D,20241106,000000,173.601,176.737,173.301,176.308,33734155,0
+GOOGL.US,D,20241107,000000,177.207,180.873,176.987,180.543,25381995,0
+GOOGL.US,D,20241108,000000,180.438,180.693,177.876,178.146,22031402,0
+GOOGL.US,D,20241111,000000,178.376,180.338,178.266,180.144,17470353,0
+GOOGL.US,D,20241112,000000,179.614,182.281,179.185,181.412,25163711,0
+GOOGL.US,D,20241113,000000,180.253,180.753,178.336,178.675,23210573,0
+GOOGL.US,D,20241114,000000,178.076,178.615,174.122,175.379,31042993,0
+GOOGL.US,D,20241115,000000,173.531,173.941,171.024,172.293,32541901,0
+GOOGL.US,D,20241118,000000,173.221,175.237,172.702,175.099,20229771,0
+GOOGL.US,D,20241119,000000,173.521,178.665,173.361,177.916,23461782,0
+GOOGL.US,D,20241120,000000,177.137,177.472,173.581,175.779,19018882,0
+GOOGL.US,D,20241121,000000,173.701,173.931,163.513,167.438,59802838,0
+GOOGL.US,D,20241122,000000,165.66,166.269,163.712,164.571,38648830,0
+GOOGL.US,D,20241125,000000,165.9,168.437,165.418,167.458,33173238,0
+GOOGL.US,D,20241126,000000,167.438,169.626,167.388,168.926,20510199,0
+GOOGL.US,D,20241127,000000,168.807,169.289,167.828,169.036,19288591,0
+GOOGL.US,D,20241129,000000,168.307,169.236,166.969,168.757,14273583,0
+GOOGL.US,D,20241202,000000,168.572,171.878,168.377,171.294,23816347,0
+GOOGL.US,D,20241203,000000,171.294,172.482,170.654,171.144,22274203,0
+GOOGL.US,D,20241204,000000,170.949,174.71,170.864,174.17,31651370,0
+GOOGL.US,D,20241205,000000,175.159,175.858,172.133,172.442,21380718,0
+GOOGL.US,D,20241206,000000,171.833,174.88,171.663,174.51,21486990,0
+GOOGL.US,D,20241209,000000,173.96,176.26,173.65,175.37,25389631,0
+GOOGL.US,D,20241210,000000,182.845,186.36,181.05,185.17,54813022,0
+GOOGL.US,D,20241211,000000,185.31,195.61,184.85,195.4,67894071,0
+GOOGL.US,D,20241212,000000,195,195.18,191.71,191.96,34817486,0
+GOOGL.US,D,20241213,000000,191.01,192.73,189.64,189.82,25143495,0
+GOOGL.US,D,20241216,000000,192.87,199,192.62,196.66,44934901,0
+GOOGL.US,D,20241217,000000,197.25,201.42,194.98,195.42,43504025,0
+GOOGL.US,D,20241218,000000,195.22,197,187.74,188.4,34166074,0
+GOOGL.US,D,20241219,000000,191.625,193.03,188.38,188.51,32265241,0
+GOOGL.US,D,20241220,000000,185.78,192.89,185.22,191.41,63462934,0
+GOOGL.US,D,20241223,000000,192.62,195.1,190.15,194.63,25675014,0
+GOOGL.US,D,20241224,000000,194.84,196.11,193.78,196.11,10403259,0
+GOOGL.US,D,20241226,000000,195.15,196.748,194.375,195.6,12057210,0
+GOOGL.US,D,20241227,000000,194.95,195.32,190.65,192.76,18891362,0
+GOOGL.US,D,20241230,000000,189.8,192.55,189.12,191.24,14264659,0
+GOOGL.US,D,20241231,000000,191.075,191.96,188.51,189.3,17466919,0
+GOOGL.US,D,20250102,000000,190.65,192,187.5,189.43,20370828,0
+GOOGL.US,D,20250103,000000,191.37,193.21,189.975,191.79,18596159,0
+GOOGL.US,D,20250106,000000,193.98,198.222,193.85,196.87,29563638,0
+GOOGL.US,D,20250107,000000,197.11,201,194.6,195.49,26487244,0
+GOOGL.US,D,20250108,000000,192.57,196.29,192.38,193.95,24864766,0
+GOOGL.US,D,20250110,000000,194.295,196.52,190.31,192.04,26665206,0
+GOOGL.US,D,20250113,000000,190.07,191.18,187.36,191.01,21823699,0
+GOOGL.US,D,20250114,000000,191.24,191.98,188.308,189.66,17174854,0
+GOOGL.US,D,20250115,000000,193.09,196.36,191.86,195.55,21775969,0
+GOOGL.US,D,20250116,000000,194.14,195.48,192.81,192.91,17815432,0
+GOOGL.US,D,20250117,000000,196.53,197.23,193.75,196,27735089,0
+GOOGL.US,D,20250121,000000,198.985,202.29,197.87,198.05,29971292,0
+GOOGL.US,D,20250122,000000,199.06,200.48,197.53,198.37,26200617,0
+GOOGL.US,D,20250123,000000,198.14,200.3,195.2,197.98,26951357,0
+GOOGL.US,D,20250124,000000,198.1,200.9,198,200.21,23877521,0
+GOOGL.US,D,20250127,000000,192.41,196.88,190.73,191.81,41728893,0
+GOOGL.US,D,20250128,000000,192.745,195.48,190.68,195.3,24157929,0
+GOOGL.US,D,20250129,000000,195.555,196.785,193.43,195.41,18218256,0
+GOOGL.US,D,20250130,000000,198,201.4,197.67,200.87,24354684,0
+GOOGL.US,D,20250131,000000,202,205.48,201.8,204.02,32041952,0
+GOOGL.US,D,20250203,000000,200.69,203.75,200.1,201.23,27838348,0
+GOOGL.US,D,20250204,000000,203.39,207.05,202.81,206.38,43856425,0
+GOOGL.US,D,20250205,000000,191.07,192.75,188.03,191.33,70461770,0
+GOOGL.US,D,20250206,000000,189.5,192.1,188.72,191.6,29297442,0
+GOOGL.US,D,20250207,000000,191.05,191.18,183.24,185.34,49314961,0
+GOOGL.US,D,20250210,000000,187.35,188.2,185.86,186.47,23105649,0
+GOOGL.US,D,20250211,000000,185.03,186.94,184.28,185.32,21239519,0
+GOOGL.US,D,20250212,000000,183.22,185.11,181.83,183.61,22072559,0
+GOOGL.US,D,20250213,000000,184.32,186.28,183.14,186.14,21402523,0
+GOOGL.US,D,20250214,000000,185.055,186.4,184.32,185.23,20448437,0
+GOOGL.US,D,20250218,000000,185.6,185.96,181.74,183.77,29916675,0
+GOOGL.US,D,20250219,000000,184.07,185.46,183.59,185.27,19549396,0
+GOOGL.US,D,20250220,000000,184.8,185.31,182.72,184.56,20441462,0
+GOOGL.US,D,20250221,000000,185.15,185.34,179.08,179.66,35199239,0
+GOOGL.US,D,20250224,000000,182.05,183.12,178.885,179.32,29854206,0
+GOOGL.US,D,20250225,000000,178.04,178.74,174.693,175.42,41913411,0
+GOOGL.US,D,20250226,000000,175.07,176.08,171.58,172.73,35431268,0
+GOOGL.US,D,20250227,000000,173.99,174.56,167.94,168.5,39991015,0
+GOOGL.US,D,20250228,000000,168.68,170.61,166.77,170.28,48130565,0
+GOOGL.US,D,20250303,000000,171.925,173.37,165.93,167.01,40770451,0
+GOOGL.US,D,20250304,000000,166.24,173.2946,165.8,170.92,45387996,0
+GOOGL.US,D,20250305,000000,170.52,173.78,169.06,173.02,30954922,0
+GOOGL.US,D,20250306,000000,170.53,174.81,170.5,172.35,28301953,0
+GOOGL.US,D,20250307,000000,171.26,174.97,170.27,173.86,27385813,0
+GOOGL.US,D,20250310,000000,168.26,168.46,163.69,165.87,43604027,0
+GOOGL.US,D,20250311,000000,164.91,166.75,161.37,164.04,39587414,0
+GOOGL.US,D,20250312,000000,166.58,167.6399,163.53,167.11,28372396,0
+GOOGL.US,D,20250313,000000,166.035,166.13,162.11,162.76,31756214,0
+GOOGL.US,D,20250314,000000,163.27,166.49,162.45,165.49,31995894,0
+GOOGL.US,D,20250317,000000,165.03,166.3,163.67,164.29,31184335,0
+GOOGL.US,D,20250318,000000,163.675,164.25,156.72,160.67,42074751,0
+GOOGL.US,D,20250319,000000,161.76,165.87,161,163.89,34275582,0
+GOOGL.US,D,20250320,000000,161.57,164.89,160.96,162.8,28138464,0
+GOOGL.US,D,20250321,000000,161.205,164.24,160.8901,163.99,36625764,0
+GOOGL.US,D,20250324,000000,167.065,168.32,165.14,167.68,30879129,0
+GOOGL.US,D,20250325,000000,168.98,170.63,168.315,170.56,24174373,0
+GOOGL.US,D,20250326,000000,169,169.61,164.84,165.06,28939326,0
+GOOGL.US,D,20250327,000000,164.63,165.42,162,162.24,24508273,0
+GOOGL.US,D,20250328,000000,160.49,161.82,153.63,154.33,48669335,0
+GOOGL.US,D,20250331,000000,153.11,155.54,150.662,154.64,54603464,0
+GOOGL.US,D,20250401,000000,153.62,158.1,153.62,157.07,30672899,0
+GOOGL.US,D,20250402,000000,155.15,158.4052,154.7,157.04,25041730,0
+GOOGL.US,D,20250403,000000,151.11,152.7799,150.39,150.72,46883371,0
+GOOGL.US,D,20250404,000000,148.01,151.07,145.38,145.6,62259539,0
+GOOGL.US,D,20250407,000000,141.55,152.85,140.53,146.75,76794136,0
+GOOGL.US,D,20250408,000000,151.22,152.24,143.03,144.7,52200208,0
+GOOGL.US,D,20250409,000000,144.415,159.55,143.905,158.71,70406232,0
+GOOGL.US,D,20250410,000000,156.54,157.72,149.93,152.82,48021972,0
+GOOGL.US,D,20250411,000000,152.9,157.67,152.82,157.14,33636239,0
+GOOGL.US,D,20250414,000000,159.995,161.72,157.56,159.07,30332957,0
+GOOGL.US,D,20250415,000000,159.125,159.65,155.21,156.31,27551534,0
+GOOGL.US,D,20250416,000000,153.1,155.89,151.51,153.33,28187421,0
+GOOGL.US,D,20250417,000000,154.29,154.68,148.5,151.16,33046576,0
+GOOGL.US,D,20250421,000000,148.88,148.945,146.1,147.67,26049115,0
+GOOGL.US,D,20250422,000000,148.89,152.19,148.54,151.47,26971774,0
+GOOGL.US,D,20250423,000000,155.61,157.525,153.81,155.35,31128833,0
+GOOGL.US,D,20250424,000000,156.15,159.59,155.79,159.28,45893951,0
+GOOGL.US,D,20250425,000000,165.07,166.1,161.04,161.96,56033995,0
+GOOGL.US,D,20250428,000000,162.425,163.15,158.6,160.61,29745782,0
+GOOGL.US,D,20250429,000000,160.325,160.74,157.52,160.16,26808958,0
+GOOGL.US,D,20250430,000000,157.975,159.27,155.4,158.8,34981059,0
+GOOGL.US,D,20250501,000000,160.45,161.95,158.91,161.3,30203248,0
+GOOGL.US,D,20250502,000000,163.405,164.97,161.87,164.03,25715005,0
+GOOGL.US,D,20250505,000000,163,165.39,162.72,164.21,21341814,0
+GOOGL.US,D,20250506,000000,162.17,164.8,161.19,163.23,21277210,0
+GOOGL.US,D,20250507,000000,164.08,165,147.84,151.38,127747554,0
+GOOGL.US,D,20250508,000000,155,155.93,152.9,154.28,57498692,0
+GOOGL.US,D,20250509,000000,154.17,155.05,152.2,152.75,32435281,0
+GOOGL.US,D,20250512,000000,157.485,159.1,156.25,158.46,44138818,0
+GOOGL.US,D,20250513,000000,158.79,160.57,156.16,159.53,42382126,0
+GOOGL.US,D,20250514,000000,159.96,167,159.61,165.37,48755869,0
+GOOGL.US,D,20250515,000000,165.84,166.205,162.3732,163.96,33146669,0
+GOOGL.US,D,20250516,000000,167.725,169.35,165.62,166.19,42846925,0
+GOOGL.US,D,20250519,000000,164.51,166.64,164.22,166.54,30426097,0
+GOOGL.US,D,20250520,000000,166.43,168.5,162.9,163.98,46607656,0
+GOOGL.US,D,20250521,000000,163.69,173.14,163.56,168.56,73415956,0
+GOOGL.US,D,20250522,000000,171.85,176.77,170.71,170.87,74864418,0
+GOOGL.US,D,20250523,000000,169.055,169.96,167.89,168.47,35211439,0
+GOOGL.US,D,20250527,000000,170.16,173.17,170,172.9,37995670,0
+GOOGL.US,D,20250528,000000,173.16,175.265,171.9107,172.36,34783997,0
+GOOGL.US,D,20250529,000000,174,174.4193,170.63,171.86,29373803,0
+GOOGL.US,D,20250530,000000,171.35,172.205,167.44,171.74,52639911,0
+GOOGL.US,D,20250602,000000,167.84,169.87,167.39,169.03,38612272,0
+GOOGL.US,D,20250603,000000,167.49,168.475,165.28,166.18,45084903,0
+GOOGL.US,D,20250604,000000,166.735,168.215,166.36,168.05,26900838,0
+GOOGL.US,D,20250605,000000,170.34,170.93,167.59,168.21,36444564,0
+GOOGL.US,D,20250606,000000,170.83,174.5,170.83,173.68,35731832,0
+GOOGL.US,D,20250609,000000,174.54,176.47,174.37,176.09,28935906,0
+GOOGL.US,D,20250610,000000,176.2,181.105,174.91,178.6,61766121,0
+GOOGL.US,D,20250611,000000,179.77,180.37,176.75,177.35,31646757,0
+GOOGL.US,D,20250612,000000,176.18,176.72,174.745,175.7,20941873,0
+GOOGL.US,D,20250613,000000,172.44,177.13,172.385,174.67,27663107,0
+GOOGL.US,D,20250616,000000,174.73,176.94,174.65,176.77,27389208,0
+GOOGL.US,D,20250617,000000,175.7,177.3648,174.58,175.95,24973043,0
+GOOGL.US,D,20250618,000000,176.01,176.56,173.2,173.32,28707524,0
+GOOGL.US,D,20250620,000000,173.945,174.34,165.46,166.64,75659917,0
+GOOGL.US,D,20250623,000000,166.27,167.34,162,165.19,57670985,0
+GOOGL.US,D,20250624,000000,166.92,168.22,166.13,166.77,40524312,0
+GOOGL.US,D,20250625,000000,167.63,172.36,167.55,170.68,35478989,0
+GOOGL.US,D,20250626,000000,172.43,173.69,169.94,173.54,31796690,0
+GOOGL.US,D,20250627,000000,173.54,178.68,171.73,178.53,108140200,0
+GOOGL.US,D,20250630,000000,180.78,181.23,174.58,176.23,63378856,0
+GOOGL.US,D,20250701,000000,175.735,176.09,173.53,175.84,35904526,0
+GOOGL.US,D,20250702,000000,175.54,178.86,175.07,178.64,29128947,0
+GOOGL.US,D,20250703,000000,178.5,179.67,177.05,179.53,21689729,0
+GOOGL.US,D,20250707,000000,179.06,179.297,175.68,176.79,34175648,0
+GOOGL.US,D,20250708,000000,177.85,177.95,172.81,174.36,40442535,0
+GOOGL.US,D,20250709,000000,175.25,179.44,172.77,176.62,43025594,0
+GOOGL.US,D,20250710,000000,175.63,178.429,174.38,177.62,29252386,0
+GOOGL.US,D,20250711,000000,176.785,181.43,176.48,180.19,34282922,0
+GOOGL.US,D,20250714,000000,181.01,183.67,179.68,181.56,32536632,0
+GOOGL.US,D,20250715,000000,182.81,184.22,181.6,182,33448251,0
+GOOGL.US,D,20250716,000000,183.235,184.327,182.03,182.97,33104193,0
+GOOGL.US,D,20250717,000000,182.14,184.06,180.48,183.58,31992565,0
+GOOGL.US,D,20250718,000000,185.4,186.42,183.71,185.06,34014509,0
+GOOGL.US,D,20250721,000000,186.25,190.285,186.15,190.1,45803129,0
+GOOGL.US,D,20250722,000000,191.495,191.645,187.46,191.34,44660215,0
+GOOGL.US,D,20250723,000000,191.5,192.53,189.18,190.23,58681948,0
+GOOGL.US,D,20250724,000000,197.03,197.95,191,192.17,74881687,0
+GOOGL.US,D,20250725,000000,191.98,194.33,191.26,193.18,39785863,0
+GOOGL.US,D,20250728,000000,193.65,194.05,190.84,192.58,38139504,0
+GOOGL.US,D,20250729,000000,192.43,195.92,192.08,195.75,41389153,0
+GOOGL.US,D,20250730,000000,195.6,197.5999,194.685,196.53,32445405,0
+GOOGL.US,D,20250731,000000,195.71,195.99,191.09,191.9,51329163,0
+GOOGL.US,D,20250801,000000,189.025,190.83,187.82,189.13,34832181,0
+GOOGL.US,D,20250804,000000,190.29,195.27,190.12,195.04,31547350,0
+GOOGL.US,D,20250805,000000,194.71,197.8599,193.885,194.67,31602340,0
+GOOGL.US,D,20250806,000000,194.5,196.63,193.67,196.09,21562908,0
+GOOGL.US,D,20250807,000000,197.06,197.54,194.33,196.52,26321811,0
+GOOGL.US,D,20250808,000000,197.22,202.61,197.17,201.42,39161826,0
+GOOGL.US,D,20250811,000000,200.935,201.475,199.07,201,25832435,0
+GOOGL.US,D,20250812,000000,201.365,204.5,200.59,203.34,30424452,0
+GOOGL.US,D,20250813,000000,204.13,204.53,197.5101,201.96,28342922,0
+GOOGL.US,D,20250814,000000,201.5,204.44,201.225,202.94,25230427,0
+GOOGL.US,D,20250815,000000,203.85,206.44,201.28,203.9,34931422,0
+GOOGL.US,D,20250818,000000,204.2,205.265,202.49,203.5,18526594,0
+GOOGL.US,D,20250819,000000,203.03,203.44,199.96,201.57,24240233,0
+GOOGL.US,D,20250820,000000,200.73,201.28,196.595,199.32,28955498,0
+GOOGL.US,D,20250821,000000,199.745,202.48,199.43,199.75,19774633,0
+GOOGL.US,D,20250822,000000,202.73,208.54,201.3,206.09,42827040,0
+GOOGL.US,D,20250825,000000,206.43,210.52,205.28,208.49,29928878,0
+GOOGL.US,D,20250826,000000,207.51,207.85,205.7,207.14,28464130,0
+GOOGL.US,D,20250827,000000,205.7,208.91,205.65,207.48,23022850,0
+GOOGL.US,D,20250828,000000,207.25,212.22,206.9,211.64,32339307,0
+GOOGL.US,D,20250829,000000,210.51,214.645,210.2,212.91,39728364,0
+GOOGL.US,D,20250902,000000,208.44,211.675,206.195,211.35,47523037,0
+GOOGL.US,D,20250903,000000,226.21,231.31,224.79,230.66,103336125,0
+GOOGL.US,D,20250904,000000,229.65,232.37,226.11,232.3,51684167,0
+GOOGL.US,D,20250905,000000,232.2,235.76,231.9,235,46588925,0
+GOOGL.US,D,20250908,000000,235.47,238.13,233.67,234.04,32474743,0
+GOOGL.US,D,20250909,000000,234.165,240.47,233.229,239.63,38060959,0
+GOOGL.US,D,20250910,000000,238.9,241.66,237.85,239.17,35141074,0
+GOOGL.US,D,20250911,000000,239.88,242.25,236.25,240.37,30599328,0
+GOOGL.US,D,20250912,000000,240.37,242.075,238,240.8,26771610,0
+GOOGL.US,D,20250915,000000,244.66,252.4099,244.66,251.61,58383796,0
+GOOGL.US,D,20250916,000000,252.08,253.04,249.47,251.16,34109720,0
+GOOGL.US,D,20250917,000000,251.22,251.6,246.28,249.53,34107992,0
+GOOGL.US,D,20250918,000000,251.68,253.99,249.8,252.03,31239474,0
+GOOGL.US,D,20250919,000000,253.25,256,251.81,254.72,55571424,0
+GOOGL.US,D,20250922,000000,254.43,255.78,250.3,252.53,32290538,0
+GOOGL.US,D,20250923,000000,253.04,254.36,250.48,251.66,26628016,0
+GOOGL.US,D,20250924,000000,251.66,252.3501,246.44,247.14,28201003,0
+GOOGL.US,D,20250925,000000,244.4,246.49,240.74,245.79,31020383,0
+GOOGL.US,D,20250926,000000,247.065,249.42,245.97,246.54,18503194,0
+GOOGL.US,D,20250929,000000,247.85,251.1486,242.77,244.05,32505777,0
+GOOGL.US,D,20250930,000000,242.81,243.29,239.245,243.1,34724346,0
+GOOGL.US,D,20251001,000000,240.75,246.3,238.61,244.9,31658234,0
+GOOGL.US,D,20251002,000000,245.15,246.81,242.3,245.69,25483298,0
+GOOGL.US,D,20251003,000000,244.49,246.3,241.655,245.35,30249559,0
+GOOGL.US,D,20251006,000000,244.78,251.32,244.58,250.43,28894653,0
+GOOGL.US,D,20251007,000000,248.27,250.44,245.52,245.76,23181285,0
+GOOGL.US,D,20251008,000000,244.96,246.005,243.82,244.62,21307104,0
+GOOGL.US,D,20251009,000000,244.47,244.76,239.15,241.53,27892086,0
+GOOGL.US,D,20251010,000000,241.43,244.09,235.84,236.57,33180323,0
+GOOGL.US,D,20251013,000000,240.21,244.5,239.71,244.15,24995028,0
+GOOGL.US,D,20251014,000000,241.23,247.12,240.51,245.45,22111572,0
+GOOGL.US,D,20251015,000000,247.245,252.11,245.99,251.03,27007690,0
+GOOGL.US,D,20251016,000000,251.765,256.96,250.101,251.46,27997159,0
+GOOGL.US,D,20251017,000000,250.76,254.22,247.81,253.3,29671629,0
+GOOGL.US,D,20251020,000000,254.69,257.33,254.23,256.55,22350155,0
+GOOGL.US,D,20251021,000000,254.74,254.88,244.15,250.46,47312098,0
+GOOGL.US,D,20251022,000000,254.37,256.36,249.29,251.69,35029370,0
+GOOGL.US,D,20251023,000000,252.98,255.04,251.85,253.08,19901425,0
+GOOGL.US,D,20251024,000000,256.58,261.68,255.315,259.92,28655126,0
+GOOGL.US,D,20251027,000000,264.815,270.14,264.28,269.27,35235231,0
+GOOGL.US,D,20251028,000000,269.69,270.73,266.5,267.47,29738564,0
+GOOGL.US,D,20251029,000000,267.75,275.336,267.67,274.57,43580277,0
+GOOGL.US,D,20251030,000000,291.59,291.59,280.06,281.48,74875990,0
+GOOGL.US,D,20251031,000000,283.21,286,277.03,281.19,39267945,0
+GOOGL.US,D,20251103,000000,282.175,285.53,279.8,283.72,29785996,0
+GOOGL.US,D,20251104,000000,276.75,281.27,276.26,277.54,30078369,0
+GOOGL.US,D,20251105,000000,278.87,286.415,277.34,284.31,31010302,0
+GOOGL.US,D,20251106,000000,285.33,288.35,281.14,284.75,37173648,0
+GOOGL.US,D,20251107,000000,283.205,283.78,275.19,278.83,34479588,0
+GOOGL.US,D,20251110,000000,284.42,290.8,282.855,290.1,29557309,0
+GOOGL.US,D,20251111,000000,287.745,291.915,287.32,291.31,19842136,0
+GOOGL.US,D,20251112,000000,291.675,292.005,283.69,286.71,24829923,0
+GOOGL.US,D,20251113,000000,282.34,282.84,277.24,278.57,29494040,0
+GOOGL.US,D,20251114,000000,271.405,278.56,270.7,276.41,31647227,0
+GOOGL.US,D,20251117,000000,285.775,293.95,283.57,285.02,52670192,0
+GOOGL.US,D,20251118,000000,287.915,288.8,278.2,284.28,49158743,0
+GOOGL.US,D,20251119,000000,287.16,303.81,286.63,292.81,68198944,0
+GOOGL.US,D,20251120,000000,304.54,306.42,288.67,289.45,62025218,0
+GOOGL.US,D,20251121,000000,296.415,303.92,293.845,299.66,74137697,0
+GOOGL.US,D,20251124,000000,311.13,319.48,309.595,318.58,85165123,0
+GOOGL.US,D,20251125,000000,326.21,328.83,317.65,323.44,88632074,0
+GOOGL.US,D,20251126,000000,320.68,324.5,316.79,319.95,51373361,0
+GOOGL.US,D,20251128,000000,323.365,326.85,316.79,320.18,26018568,0
+GOOGL.US,D,20251201,000000,317.7,319.85,313.89,314.89,41182956,0
+GOOGL.US,D,20251202,000000,316.74,318.38,313.91,315.81,35854744,0
+GOOGL.US,D,20251203,000000,315.89,321.58,314.1,319.63,41838317,0
+GOOGL.US,D,20251204,000000,322.225,322.36,314.7,317.62,31240924,0
+GOOGL.US,D,20251205,000000,319.49,323.16,319.165,321.27,28851705,0
+GOOGL.US,D,20251208,000000,320.05,320.44,311.2219,313.72,33909433,0
+GOOGL.US,D,20251209,000000,312.37,317.99,311.895,317.08,30194027,0
+GOOGL.US,D,20251210,000000,315.83,321.31,314.68,320.21,33428923,0
+GOOGL.US,D,20251211,000000,320.08,321.12,308.6,312.43,42353697,0
+GOOGL.US,D,20251212,000000,313.7,314.87,305.56,309.29,35940170,0
+GOOGL.US,D,20251215,000000,311.315,311.42,304.88,308.22,29151889,0
+GOOGL.US,D,20251216,000000,304.945,310.77,302.59,306.57,30585020,0
+GOOGL.US,D,20251217,000000,308.01,308.09,296.12,296.72,43930358,0
+GOOGL.US,D,20251218,000000,301.72,303.96,299.2308,302.46,33518048,0
+GOOGL.US,D,20251219,000000,301.73,307.25,300.97,307.16,59943239,0
+GOOGL.US,D,20251222,000000,309.875,310.13,305.3,309.78,26429937,0
+GOOGL.US,D,20251223,000000,309.625,314.94,309.32,314.35,25478670,0
+GOOGL.US,D,20251224,000000,314.77,315.08,311.92,314.09,10097361,0
+GOOGL.US,D,20251226,000000,314.48,315.085,312.275,313.51,10899017,0
+GOOGL.US,D,20251229,000000,311.365,314.02,310.62,313.56,19621777,0
+GOOGL.US,D,20251230,000000,312.5,316.95,312.46,313.85,17380888,0
+GOOGL.US,D,20251231,000000,312.845,314.58,311.44,313,16377689,0
+GOOGL.US,D,20260102,000000,316.9,322.5,310.33,315.15,32009385,0
+GOOGL.US,D,20260105,000000,317.655,319.015,314.63,316.54,30195597,0
+GOOGL.US,D,20260106,000000,316.4,320.94,311.78,314.34,31212101,0
+GOOGL.US,D,20260107,000000,314.36,326.15,314.19,321.98,35104425,0
+GOOGL.US,D,20260108,000000,328.965,330.3196,321.5,325.44,31896101,0
+GOOGL.US,D,20260109,000000,327.09,330.83,325.8,328.57,26214166,0
+GOOGL.US,D,20260112,000000,325.8,334.04,325,331.86,33923928,0
+GOOGL.US,D,20260113,000000,334.95,340.49,333.62,335.97,33517607,0
+GOOGL.US,D,20260114,000000,335.06,336.52,330.48,335.84,28525571,0
+GOOGL.US,D,20260115,000000,337.65,337.69,330.74,332.78,28442406,0
+GOOGL.US,D,20260116,000000,334.41,334.65,327.7,330,40341637,0
+GOOGL.US,D,20260120,000000,320.87,327.73,320.43,322,35361045,0
+GOOGL.US,D,20260121,000000,320.92,332.4799,319.3518,328.38,35386603,0
+GOOGL.US,D,20260122,000000,334.45,335.15,328.75,330.54,26253640,0
+GOOGL.US,D,20260123,000000,332.485,333.6889,327.45,327.93,27279974,0
+GOOGL.US,D,20260126,000000,327.805,335.84,327,333.26,26042120,0
+GOOGL.US,D,20260127,000000,335.365,337.91,333.48,334.55,21636164,0
+GOOGL.US,D,20260128,000000,336.06,337.535,331.94,336.01,27434434,0
+GOOGL.US,D,20260129,000000,340.3,342.29,326.54,338.25,39785612,0
+GOOGL.US,D,20260130,000000,340,340,332.285,338,31023954,0
+GOOGL.US,D,20260202,000000,336.22,344.83,335.63,343.69,32006052,0
+GOOGL.US,D,20260203,000000,347.34,349,337.4745,339.71,36506709,0
+GOOGL.US,D,20260204,000000,342.96,343.31,328.52,333.04,70618398,0
+GOOGL.US,D,20260205,000000,312.22,332.69,306.46,331.25,88205849,0
+GOOGL.US,D,20260206,000000,327.18,330.38,319.92,322.86,56380484,0
+GOOGL.US,D,20260209,000000,320.93,327.7,317.26,324.32,39640055,0
+GOOGL.US,D,20260210,000000,320.97,321.67,314.61,318.58,39170012,0
+GOOGL.US,D,20260211,000000,318.97,321.06,309.66,310.96,45406405,0
+GOOGL.US,D,20260212,000000,312.09,316.24,307.2,309,47761288,0
+GOOGL.US,D,20260213,000000,307.725,308.63,303.71,305.72,38499701,0
+GOOGL.US,D,20260217,000000,300.04,304.435,296.25,302.02,39247556,0
+GOOGL.US,D,20260218,000000,302.09,305.38,301.25,303.21,28441461,0
diff --git a/daily/us/nasdaq stocks/1/hcat.us.txt b/daily/us/nasdaq stocks/1/hcat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a5c533d1aa4b9101f6ef7e68a79deffe987de0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcat.us.txt	
@@ -0,0 +1,1652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCAT.US,D,20190725,000000,37.5,40.5,36.29,39.17,6080408,0
+HCAT.US,D,20190726,000000,39.14,39.48,37.2,38.3,1312681,0
+HCAT.US,D,20190729,000000,38.25,41.56,37.82,41.42,744517,0
+HCAT.US,D,20190730,000000,41.42,44,40.631,43.37,569204,0
+HCAT.US,D,20190731,000000,43.33,45.94,42.01,44.25,1124733,0
+HCAT.US,D,20190801,000000,44.16,45.5,42,44.43,328694,0
+HCAT.US,D,20190802,000000,45.15,45.185,39.8011,40.54,505927,0
+HCAT.US,D,20190805,000000,39.58,39.93,37.51,38.44,656195,0
+HCAT.US,D,20190806,000000,39,40.9574,38.59,38.77,384136,0
+HCAT.US,D,20190807,000000,38.47,40.89,37.15,40.44,271224,0
+HCAT.US,D,20190808,000000,40.27,43.5,39.81,42.85,249282,0
+HCAT.US,D,20190809,000000,44.87,46.7397,44.75,45.91,761593,0
+HCAT.US,D,20190812,000000,45.85,48.93,45.19,48.63,272969,0
+HCAT.US,D,20190813,000000,48.71,49.85,46.7,48.47,279244,0
+HCAT.US,D,20190814,000000,48,48.185,43.1,43.4,461731,0
+HCAT.US,D,20190815,000000,44.01,44.95,41.5,41.51,306479,0
+HCAT.US,D,20190816,000000,42.1,43.83,42.03,42.385,271553,0
+HCAT.US,D,20190819,000000,43.96,44.98,42.83,44.63,518206,0
+HCAT.US,D,20190820,000000,44.6,44.6,42.13,43.25,339576,0
+HCAT.US,D,20190821,000000,43.61,44.2197,43.5,43.66,403363,0
+HCAT.US,D,20190822,000000,44.38,44.87,41.66,42.94,478767,0
+HCAT.US,D,20190823,000000,41.74,42.475,38.62,38.63,985144,0
+HCAT.US,D,20190826,000000,39.19,40.92,39,40.88,231804,0
+HCAT.US,D,20190827,000000,41.02,41.14,38.25,40.27,501916,0
+HCAT.US,D,20190828,000000,39.98,40.94,39.52,40,134117,0
+HCAT.US,D,20190829,000000,40.5,41.8,39.75,40.11,319061,0
+HCAT.US,D,20190830,000000,40.63,40.86,39.185,39.86,141993,0
+HCAT.US,D,20190903,000000,39.51,40.45,38.69,39.22,199127,0
+HCAT.US,D,20190904,000000,39.64,40.19,39.1739,39.95,146373,0
+HCAT.US,D,20190905,000000,40.43,40.43,36.93,36.94,467713,0
+HCAT.US,D,20190906,000000,37.14,37.8,36.36,36.37,196697,0
+HCAT.US,D,20190909,000000,36.69,37.07,32.15,34.7,658473,0
+HCAT.US,D,20190910,000000,34.1,35.33,32.21,33.1,351131,0
+HCAT.US,D,20190911,000000,33.25,34.86,32.68,34.43,194688,0
+HCAT.US,D,20190912,000000,34.55,35.9,33.79,34.04,191012,0
+HCAT.US,D,20190913,000000,33.91,35.395,33.5,35.33,164092,0
+HCAT.US,D,20190916,000000,35.13,37.2395,34.78,37.02,323493,0
+HCAT.US,D,20190917,000000,37.16,38.55,36.5,38.19,254940,0
+HCAT.US,D,20190918,000000,38.12,39.39,37.64,38.71,220317,0
+HCAT.US,D,20190919,000000,39.29,39.63,36.12,36.46,211952,0
+HCAT.US,D,20190920,000000,36.64,38.73,36.26,37.95,1358720,0
+HCAT.US,D,20190923,000000,37.9,38.86,36.578,37.99,198144,0
+HCAT.US,D,20190924,000000,37.92,38.05,35.35,35.75,353815,0
+HCAT.US,D,20190925,000000,35.75,35.8739,33.5,33.7,323417,0
+HCAT.US,D,20190926,000000,33.53,33.775,31.54,31.65,237333,0
+HCAT.US,D,20190927,000000,31.72,32.4,29.34,30.31,531664,0
+HCAT.US,D,20190930,000000,30.31,31.895,30.08,31.64,383732,0
+HCAT.US,D,20191001,000000,31.55,31.55,29.04,29.15,338811,0
+HCAT.US,D,20191002,000000,28.09,28.99,26.225,28.15,773512,0
+HCAT.US,D,20191003,000000,28,29.17,27,28.53,277746,0
+HCAT.US,D,20191004,000000,28.75,29.24,26.993,27.2,244757,0
+HCAT.US,D,20191007,000000,27.2,28.75,26.89,28.43,320764,0
+HCAT.US,D,20191008,000000,27.98,28.43,26.78,27.14,210179,0
+HCAT.US,D,20191009,000000,27.68,28,26.24,26.44,186873,0
+HCAT.US,D,20191010,000000,26.27,27.5,26,26.95,214686,0
+HCAT.US,D,20191011,000000,27.26,27.98,26.75,27.82,257582,0
+HCAT.US,D,20191014,000000,27.54,28.94,26.8859,28.6,315691,0
+HCAT.US,D,20191015,000000,28.76,29.14,27.63,28.6,240583,0
+HCAT.US,D,20191016,000000,28.65,30.209,28.61,30.1,456371,0
+HCAT.US,D,20191017,000000,30.3,30.84,28.36,28.42,344932,0
+HCAT.US,D,20191018,000000,28.41,29.3,27.835,29,219118,0
+HCAT.US,D,20191021,000000,29.33,29.68,28,28.29,109451,0
+HCAT.US,D,20191022,000000,28.08,28.7589,27.32,27.42,168833,0
+HCAT.US,D,20191023,000000,27.62,28.38,27.3,27.75,100780,0
+HCAT.US,D,20191024,000000,27.89,29.195,27.2,28.88,217477,0
+HCAT.US,D,20191025,000000,28.88,29.87,28.55,29.77,162182,0
+HCAT.US,D,20191028,000000,29.89,31.61,29.63,29.99,252925,0
+HCAT.US,D,20191029,000000,30.29,30.99,29.54,29.84,114524,0
+HCAT.US,D,20191030,000000,30.22,32.3,29.76,32.12,243248,0
+HCAT.US,D,20191031,000000,32.1,32.29,31.02,32.16,159836,0
+HCAT.US,D,20191101,000000,32.39,34.38,31.88,33.94,186589,0
+HCAT.US,D,20191104,000000,34,34,32.2528,33.27,182885,0
+HCAT.US,D,20191105,000000,33.25,34.03,33.1,33.61,123840,0
+HCAT.US,D,20191106,000000,33.62,33.99,33,33.39,109881,0
+HCAT.US,D,20191107,000000,33.81,34.37,33.69,34.06,184054,0
+HCAT.US,D,20191108,000000,34.37,35.26,33.78,35.01,285282,0
+HCAT.US,D,20191111,000000,35.1,35.79,34.02,34.65,137647,0
+HCAT.US,D,20191112,000000,34.72,34.975,33.31,33.49,165054,0
+HCAT.US,D,20191113,000000,33.67,36.43,33.51,35.3,371255,0
+HCAT.US,D,20191114,000000,35.33,35.78,33.37,33.74,150118,0
+HCAT.US,D,20191115,000000,34.19,35.83,34.1,34.37,169535,0
+HCAT.US,D,20191118,000000,34.45,34.95,32.77,34.38,238550,0
+HCAT.US,D,20191119,000000,34.54,36.2,34.1392,36.115,138548,0
+HCAT.US,D,20191120,000000,36.13,37.46,36.13,37.28,172023,0
+HCAT.US,D,20191121,000000,37.28,37.84,36.73,37.23,92656,0
+HCAT.US,D,20191122,000000,37.61,38.3,36.94,37.42,177581,0
+HCAT.US,D,20191125,000000,37.63,38.265,37.55,37.91,73519,0
+HCAT.US,D,20191126,000000,38,38.38,37.82,38.05,190194,0
+HCAT.US,D,20191127,000000,38.24,38.29,37.27,37.47,66798,0
+HCAT.US,D,20191129,000000,38.14,40.19,37.9,39.73,252344,0
+HCAT.US,D,20191202,000000,39.82,39.99,37.51,37.99,200381,0
+HCAT.US,D,20191203,000000,37,39.85,36.65,39.41,687405,0
+HCAT.US,D,20191204,000000,40.12,40.2,38.81,39.49,156505,0
+HCAT.US,D,20191205,000000,39.52,40.78,39.02,40.61,130143,0
+HCAT.US,D,20191206,000000,40.81,41.26,40.07,40.63,144480,0
+HCAT.US,D,20191209,000000,40.96,40.96,40.17,40.5,220713,0
+HCAT.US,D,20191210,000000,40.38,40.555,39.01,39.28,163579,0
+HCAT.US,D,20191211,000000,39.41,39.41,35.31,35.59,245682,0
+HCAT.US,D,20191212,000000,35.67,36.44,34.13,34.26,209759,0
+HCAT.US,D,20191213,000000,34.41,34.57,32.64,33.44,191906,0
+HCAT.US,D,20191216,000000,33.79,34.2,32.39,32.7,283768,0
+HCAT.US,D,20191217,000000,32.63,32.75,31.1,31.37,292192,0
+HCAT.US,D,20191218,000000,31.37,32.23,30.55,31.14,270549,0
+HCAT.US,D,20191219,000000,31.34,31.62,29.77,30.32,291341,0
+HCAT.US,D,20191220,000000,31.78,34.71,31.1,34.47,729607,0
+HCAT.US,D,20191223,000000,34.71,37.5,34.3047,36.64,312546,0
+HCAT.US,D,20191224,000000,36.53,36.9678,33.07,33.66,286543,0
+HCAT.US,D,20191226,000000,33.62,34.8039,32.37,32.96,183103,0
+HCAT.US,D,20191227,000000,33.17,34.17,32.75,34.14,197793,0
+HCAT.US,D,20191230,000000,34.08,34.32,32.99,34.12,141605,0
+HCAT.US,D,20191231,000000,34.01,36.2,33.7541,34.7,188737,0
+HCAT.US,D,20200102,000000,35.07,35.3235,33.2,34.11,253817,0
+HCAT.US,D,20200103,000000,33.48,34.59,33.26,34.43,114466,0
+HCAT.US,D,20200106,000000,34.12,35.24,34,35.19,120584,0
+HCAT.US,D,20200107,000000,35.01,35.9,34.51,35.8,138728,0
+HCAT.US,D,20200108,000000,35.09,37.33,35,36.27,153635,0
+HCAT.US,D,20200109,000000,36.61,37.27,35.71,37.255,195060,0
+HCAT.US,D,20200110,000000,37.71,37.71,36.66,36.8,125511,0
+HCAT.US,D,20200113,000000,36.81,37.71,36.055,37.6,130091,0
+HCAT.US,D,20200114,000000,37.43,37.43,35.01,35.31,336018,0
+HCAT.US,D,20200115,000000,35.33,36.47,35.02,36.22,296667,0
+HCAT.US,D,20200116,000000,36.4,36.94,34.835,34.94,162633,0
+HCAT.US,D,20200117,000000,34.94,35.03,33.35,34.12,350320,0
+HCAT.US,D,20200121,000000,34,37.16,33.7375,37,317288,0
+HCAT.US,D,20200122,000000,37,37.26,35.935,36.25,222327,0
+HCAT.US,D,20200123,000000,35,36.25,34.01,35.22,601400,0
+HCAT.US,D,20200124,000000,35.42,35.98,34.88,34.97,366718,0
+HCAT.US,D,20200127,000000,34.39,35.405,34,35.1,296743,0
+HCAT.US,D,20200128,000000,34.64,35.34,33.52,33.88,720236,0
+HCAT.US,D,20200129,000000,34.16,34.41,33.47,33.54,299056,0
+HCAT.US,D,20200130,000000,33.41,34.24,32.41,33.31,394261,0
+HCAT.US,D,20200131,000000,33.3,33.3,32.04,32.65,207225,0
+HCAT.US,D,20200203,000000,32.81,34.095,32.66,33.23,187742,0
+HCAT.US,D,20200204,000000,33.64,33.845,33,33.37,177039,0
+HCAT.US,D,20200205,000000,32.5,33.425,32,33.02,289170,0
+HCAT.US,D,20200206,000000,33.58,33.58,31.16,31.9,595062,0
+HCAT.US,D,20200207,000000,31.92,33,31.48,32.96,303364,0
+HCAT.US,D,20200210,000000,33.02,33.295,31.78,32.42,411280,0
+HCAT.US,D,20200211,000000,32.1,32.83,31.67,32.81,391716,0
+HCAT.US,D,20200212,000000,33.25,33.43,31.67,31.76,187156,0
+HCAT.US,D,20200213,000000,31.63,32.44,30.84,31.56,292174,0
+HCAT.US,D,20200214,000000,30.89,31.25,30.57,30.98,329294,0
+HCAT.US,D,20200218,000000,31.23,31.9,30.6,31,256865,0
+HCAT.US,D,20200219,000000,31,31.5971,30.6,30.81,270474,0
+HCAT.US,D,20200220,000000,30.67,31.59,30.67,31.46,297495,0
+HCAT.US,D,20200221,000000,31.46,31.565,29.37,30.11,458169,0
+HCAT.US,D,20200224,000000,29.36,30.44,29.28,30.11,316197,0
+HCAT.US,D,20200225,000000,30.37,30.44,29,29.57,366896,0
+HCAT.US,D,20200226,000000,29.822,30.06,29.29,30,523812,0
+HCAT.US,D,20200227,000000,29.28,29.7373,27.53,27.74,612473,0
+HCAT.US,D,20200228,000000,26.72,30.38,26.19,30.38,1350994,0
+HCAT.US,D,20200302,000000,30.17,30.54,29.29,30.1,693706,0
+HCAT.US,D,20200303,000000,29,29.864,27.8,28.25,1769800,0
+HCAT.US,D,20200304,000000,28.74,30.72,28.02,30.16,1779652,0
+HCAT.US,D,20200305,000000,29.56,30.21,28.89,30.1,545779,0
+HCAT.US,D,20200306,000000,29.48,30.16,29.03,29.61,479138,0
+HCAT.US,D,20200309,000000,28,28,26,26.1,561835,0
+HCAT.US,D,20200310,000000,27,28.18,26.67,27.77,451427,0
+HCAT.US,D,20200311,000000,27.21,28.38,27.18,27.58,444545,0
+HCAT.US,D,20200312,000000,26.17,27.54,24.235,24.49,640182,0
+HCAT.US,D,20200313,000000,25.51,26.0596,22.71,23.39,568586,0
+HCAT.US,D,20200316,000000,21.41,21.41,17.48,17.8,788585,0
+HCAT.US,D,20200317,000000,18.42,19.7205,18.01,19.53,595024,0
+HCAT.US,D,20200318,000000,18.65,20.29,17.5016,19.9,416385,0
+HCAT.US,D,20200319,000000,19.9,23.88,19.6281,22.49,595743,0
+HCAT.US,D,20200320,000000,22.98,24.84,22.81,23.45,1845996,0
+HCAT.US,D,20200323,000000,23.89,23.93,22,23.79,389137,0
+HCAT.US,D,20200324,000000,25.82,27.53,25.01,27.5,695517,0
+HCAT.US,D,20200325,000000,27.25,27.875,25.48,25.81,415597,0
+HCAT.US,D,20200326,000000,25.8,26.2,24.68,25.7,441518,0
+HCAT.US,D,20200327,000000,25,26.1,23.97,23.97,298899,0
+HCAT.US,D,20200330,000000,24.43,26.02,23.59,25.48,616833,0
+HCAT.US,D,20200331,000000,25.53,26.39,25.12,26.15,737390,0
+HCAT.US,D,20200401,000000,24.68,27.6,24.62,27.23,1044174,0
+HCAT.US,D,20200402,000000,27.99,27.99,26.037,27.19,438327,0
+HCAT.US,D,20200403,000000,27.06,27.4799,25.21,25.7,366867,0
+HCAT.US,D,20200406,000000,26.02,27.82,26.02,27.77,464955,0
+HCAT.US,D,20200407,000000,28,28.59,26.7,26.79,496536,0
+HCAT.US,D,20200408,000000,24.99,25.6,23.725,24,4497238,0
+HCAT.US,D,20200409,000000,24.54,25.92,23.6206,25.04,4056522,0
+HCAT.US,D,20200413,000000,25.39,26.595,24.47,26.24,1541219,0
+HCAT.US,D,20200414,000000,26.06,26.79,25.25,26.28,1081288,0
+HCAT.US,D,20200415,000000,25.6,26.15,25.11,25.9,971139,0
+HCAT.US,D,20200416,000000,25.89,26.15,24.3,25.08,1254596,0
+HCAT.US,D,20200417,000000,25.7,25.71,24.53,25.145,542487,0
+HCAT.US,D,20200420,000000,25,26.33,24.22,25.58,674192,0
+HCAT.US,D,20200421,000000,25.47,26.75,24.8,25.75,1016634,0
+HCAT.US,D,20200422,000000,25.59,25.75,24.84,25.51,560472,0
+HCAT.US,D,20200423,000000,25.3,26.62,25,26.04,818535,0
+HCAT.US,D,20200424,000000,25.91,26.53,25.225,26.13,1327116,0
+HCAT.US,D,20200427,000000,26.48,26.54,25.11,26.4,662541,0
+HCAT.US,D,20200428,000000,26.62,26.62,24.91,25.4,330249,0
+HCAT.US,D,20200429,000000,25.67,27,25.409,26.62,1215355,0
+HCAT.US,D,20200430,000000,26.35,27.15,25.54,26.67,699371,0
+HCAT.US,D,20200501,000000,26.25,26.63,24.76,25.17,413108,0
+HCAT.US,D,20200504,000000,25.16,25.65,24.555,25.12,483275,0
+HCAT.US,D,20200505,000000,25.51,25.67,24.7088,25,559105,0
+HCAT.US,D,20200506,000000,25.03,25.82,24.71,24.98,344837,0
+HCAT.US,D,20200507,000000,25.44,26.13,24.92,25.38,546210,0
+HCAT.US,D,20200508,000000,25.87,27.84,25.7501,27.84,1316501,0
+HCAT.US,D,20200511,000000,28.72,30,27.9,28.81,1146828,0
+HCAT.US,D,20200512,000000,29.72,30.81,28,29.87,1522235,0
+HCAT.US,D,20200513,000000,28.5,28.91,25.57,28.26,2013655,0
+HCAT.US,D,20200514,000000,27.7,28.56,26.68,27.93,889389,0
+HCAT.US,D,20200515,000000,27.48,29.65,27.07,28.67,736837,0
+HCAT.US,D,20200518,000000,28.55,29.89,28.18,28.36,764778,0
+HCAT.US,D,20200519,000000,28.5,29.56,28.22,28.67,529547,0
+HCAT.US,D,20200520,000000,29.09,29.44,28.4,28.8,450325,0
+HCAT.US,D,20200521,000000,28.92,29.03,27.8,28.36,537703,0
+HCAT.US,D,20200522,000000,28.28,28.75,27.82,28.36,422400,0
+HCAT.US,D,20200526,000000,28.9,29.082,26.8214,27.43,1036359,0
+HCAT.US,D,20200527,000000,27.88,27.95,25.68,27.5,855653,0
+HCAT.US,D,20200528,000000,27.59,28.1311,26.97,27.05,296343,0
+HCAT.US,D,20200529,000000,27.04,27.47,26.35,27.14,581445,0
+HCAT.US,D,20200601,000000,26.92,27.49,26.52,26.81,344028,0
+HCAT.US,D,20200602,000000,26.96,27.49,26.03,27.37,408471,0
+HCAT.US,D,20200603,000000,27.5,28.4799,27.41,28.2,340304,0
+HCAT.US,D,20200604,000000,28.2,28.8,27.83,28.18,343084,0
+HCAT.US,D,20200605,000000,28.47,29.15,28.15,28.82,366313,0
+HCAT.US,D,20200608,000000,29,30.22,28.8477,29.66,685267,0
+HCAT.US,D,20200609,000000,29.54,29.83,28.55,28.66,320427,0
+HCAT.US,D,20200610,000000,28.7,29.28,28.55,28.82,452294,0
+HCAT.US,D,20200611,000000,28.1,28.69,27.08,27.37,523370,0
+HCAT.US,D,20200612,000000,27.98,28.43,26.61,27.26,386854,0
+HCAT.US,D,20200615,000000,27.38,29.81,26.72,29.21,1285618,0
+HCAT.US,D,20200616,000000,29.85,30.16,28.63,29.65,514886,0
+HCAT.US,D,20200617,000000,29.94,31,29.4,29.69,655904,0
+HCAT.US,D,20200618,000000,29.95,31.62,29.71,31.605,1063940,0
+HCAT.US,D,20200619,000000,32,32.32,31.27,31.63,917706,0
+HCAT.US,D,20200622,000000,31.81,33.03,31.81,32.87,1182969,0
+HCAT.US,D,20200623,000000,33.05,33.705,32.0019,32.41,1098696,0
+HCAT.US,D,20200624,000000,32.25,32.64,30.68,31.08,643148,0
+HCAT.US,D,20200625,000000,31.03,31.82,30.38,31.06,868442,0
+HCAT.US,D,20200626,000000,31,31,28.3,28.61,2347968,0
+HCAT.US,D,20200629,000000,28.82,28.82,27.36,27.6,556624,0
+HCAT.US,D,20200630,000000,27.51,29.34,27.5,29.17,387163,0
+HCAT.US,D,20200701,000000,29.11,30.245,28.45,28.55,498976,0
+HCAT.US,D,20200702,000000,28.91,30.87,28.6,30,707835,0
+HCAT.US,D,20200706,000000,30.58,31.52,30.05,31.51,868367,0
+HCAT.US,D,20200707,000000,31.77,32.085,30.44,30.47,791330,0
+HCAT.US,D,20200708,000000,30.65,31.28,29.96,31.2,436981,0
+HCAT.US,D,20200709,000000,31.33,32.58,30.8501,32.41,515145,0
+HCAT.US,D,20200710,000000,33.54,34.94,32.5,33.95,1608436,0
+HCAT.US,D,20200713,000000,34.52,34.63,32.22,32.26,1008271,0
+HCAT.US,D,20200714,000000,32.16,34.06,32.06,33.99,788071,0
+HCAT.US,D,20200715,000000,35.5,36.54,35,36.41,1081535,0
+HCAT.US,D,20200716,000000,36.02,36.68,34.85,35.66,632857,0
+HCAT.US,D,20200717,000000,35.83,36.15,35.61,35.89,880859,0
+HCAT.US,D,20200720,000000,36.02,36.37,34.91,35.65,381129,0
+HCAT.US,D,20200721,000000,35.96,36.76,35.155,36.33,1524276,0
+HCAT.US,D,20200722,000000,36.37,36.61,35.475,36.07,642374,0
+HCAT.US,D,20200723,000000,35.91,36.53,35.5948,36.29,742487,0
+HCAT.US,D,20200724,000000,35.68,36.24,35.23,35.98,314917,0
+HCAT.US,D,20200727,000000,36.03,37.02,35.67,36.91,385605,0
+HCAT.US,D,20200728,000000,36.83,37.01,35.56,35.66,766348,0
+HCAT.US,D,20200729,000000,35.86,36.09,34.96,35.85,567341,0
+HCAT.US,D,20200730,000000,35.3,36.26,35.04,35.74,612168,0
+HCAT.US,D,20200731,000000,35.96,36.16,34.45,34.9,458880,0
+HCAT.US,D,20200803,000000,35.08,35.9906,34.29,35.9,374356,0
+HCAT.US,D,20200804,000000,35.95,36.84,35.6701,36.26,314290,0
+HCAT.US,D,20200805,000000,37.03,37.06,36.22,36.4,477108,0
+HCAT.US,D,20200806,000000,36.37,36.625,35.75,36.11,373434,0
+HCAT.US,D,20200807,000000,36.15,36.98,34.9287,35.87,1079034,0
+HCAT.US,D,20200810,000000,36.33,36.5,35.11,35.15,418751,0
+HCAT.US,D,20200811,000000,35.44,35.83,34.68,34.9,696453,0
+HCAT.US,D,20200812,000000,33.0973,34.49,32.27,32.63,1123574,0
+HCAT.US,D,20200813,000000,32.74,33.385,32.49,32.51,483203,0
+HCAT.US,D,20200814,000000,32.4,32.4,31,31.33,1020435,0
+HCAT.US,D,20200817,000000,31.32,32.43,30.84,32.41,863742,0
+HCAT.US,D,20200818,000000,32.5,32.94,32.21,32.59,1051811,0
+HCAT.US,D,20200819,000000,32.59,32.73,32.16,32.4,452402,0
+HCAT.US,D,20200820,000000,32.06,32.63,32.06,32.46,302470,0
+HCAT.US,D,20200821,000000,32.44,32.81,31.56,31.92,534201,0
+HCAT.US,D,20200824,000000,32.01,32.11,29.95,30.32,652442,0
+HCAT.US,D,20200825,000000,30,31.28,29.3001,30.84,378775,0
+HCAT.US,D,20200826,000000,30.87,31.48,30.73,30.92,521453,0
+HCAT.US,D,20200827,000000,30.92,31.85,30.54,30.73,1346587,0
+HCAT.US,D,20200828,000000,30.67,31.29,30.23,30.59,507629,0
+HCAT.US,D,20200831,000000,30.53,31.78,30.35,31.18,324431,0
+HCAT.US,D,20200901,000000,31.11,32.38,30.81,32.21,667920,0
+HCAT.US,D,20200902,000000,32.5,33.5337,32.06,33.21,523029,0
+HCAT.US,D,20200903,000000,32.92,33.76,32.4,33.4,609326,0
+HCAT.US,D,20200904,000000,33.34,33.61,30.85,32.13,671824,0
+HCAT.US,D,20200908,000000,31.47,33.31,31.26,32.54,640462,0
+HCAT.US,D,20200909,000000,32.99,33.32,32.24,32.82,453561,0
+HCAT.US,D,20200910,000000,32.76,34.66,32.4031,33.95,1180890,0
+HCAT.US,D,20200911,000000,34.23,34.845,33.405,34.5,1191207,0
+HCAT.US,D,20200914,000000,34.5,36.12,34.065,36.11,1290552,0
+HCAT.US,D,20200915,000000,36.2,36.55,35.16,35.73,649559,0
+HCAT.US,D,20200916,000000,35.69,36.65,35.4,35.9,674964,0
+HCAT.US,D,20200917,000000,35.29,36.74,35.105,35.71,640338,0
+HCAT.US,D,20200918,000000,36.06,36.29,35.17,36.02,1715403,0
+HCAT.US,D,20200921,000000,35.36,35.73,34.02,34.34,459709,0
+HCAT.US,D,20200922,000000,34.36,34.445,33.31,34.35,370403,0
+HCAT.US,D,20200923,000000,34.2,34.81,33.87,34.26,288398,0
+HCAT.US,D,20200924,000000,34.24,35.525,34.1801,35.21,730186,0
+HCAT.US,D,20200925,000000,35.09,36.3,34.645,36.03,570739,0
+HCAT.US,D,20200928,000000,36.63,36.76,36.0725,36.63,370413,0
+HCAT.US,D,20200929,000000,36.8,36.865,36.4,36.77,409771,0
+HCAT.US,D,20200930,000000,36.8,36.98,36.14,36.6,418670,0
+HCAT.US,D,20201001,000000,37.17,37.17,35.84,36.98,460398,0
+HCAT.US,D,20201002,000000,36.3,37.04,35.86,36.21,486154,0
+HCAT.US,D,20201005,000000,36.51,36.98,35.74,35.99,296856,0
+HCAT.US,D,20201006,000000,36.13,36.4,35.32,35.4,371587,0
+HCAT.US,D,20201007,000000,35.63,36.0694,35.355,35.88,311546,0
+HCAT.US,D,20201008,000000,36.99,36.99,35.33,35.7,465179,0
+HCAT.US,D,20201009,000000,35.7,36.07,35.38,35.92,130734,0
+HCAT.US,D,20201012,000000,36.06,36.4907,35.18,35.24,476077,0
+HCAT.US,D,20201013,000000,35.12,35.64,33.95,34.76,295405,0
+HCAT.US,D,20201014,000000,34.8,35.74,34.4022,35.41,275508,0
+HCAT.US,D,20201015,000000,35,35.78,34.28,35.71,202223,0
+HCAT.US,D,20201016,000000,35.61,36.08,34.795,35.74,627797,0
+HCAT.US,D,20201019,000000,36.01,36.132,35.08,35.19,222253,0
+HCAT.US,D,20201020,000000,35.49,35.49,33.05,33.06,375388,0
+HCAT.US,D,20201021,000000,33.11,33.54,31.85,31.9,613962,0
+HCAT.US,D,20201022,000000,32.05,33.98,31.653,33.87,567680,0
+HCAT.US,D,20201023,000000,33.82,34.79,33.71,34.52,173669,0
+HCAT.US,D,20201026,000000,34.24,34.5,33.605,34.26,156399,0
+HCAT.US,D,20201027,000000,34.31,35.47,34.205,35.03,426344,0
+HCAT.US,D,20201028,000000,34.52,35.22,34.3301,35,296654,0
+HCAT.US,D,20201029,000000,35.01,35.7,34.41,34.48,462039,0
+HCAT.US,D,20201030,000000,34.34,35.45,33.73,34.48,475980,0
+HCAT.US,D,20201102,000000,34.78,34.78,33.2,34.06,304245,0
+HCAT.US,D,20201103,000000,34.31,36.03,34.31,35.61,370998,0
+HCAT.US,D,20201104,000000,35.98,36.38,34.62,35.05,199411,0
+HCAT.US,D,20201105,000000,36.15,36.15,35.29,35.95,304308,0
+HCAT.US,D,20201106,000000,35.85,36.225,35.5,35.74,257407,0
+HCAT.US,D,20201109,000000,36,36.75,35.67,35.74,557902,0
+HCAT.US,D,20201110,000000,36.18,36.94,35.3,36.82,655375,0
+HCAT.US,D,20201111,000000,35.7293,36.93,34.95,35.67,531925,0
+HCAT.US,D,20201112,000000,35.96,36.09,35.19,35.74,312673,0
+HCAT.US,D,20201113,000000,35.64,35.79,33.822,34.5,594148,0
+HCAT.US,D,20201116,000000,34.72,34.99,33.56,33.81,400687,0
+HCAT.US,D,20201117,000000,34.1,34.225,33.23,34.01,367475,0
+HCAT.US,D,20201118,000000,34.02,34.15,33.17,33.22,246764,0
+HCAT.US,D,20201119,000000,33.22,33.885,32.63,33.15,278172,0
+HCAT.US,D,20201120,000000,32.95,34.49,32.8385,34.38,221068,0
+HCAT.US,D,20201123,000000,34.4,35.4,34.3,34.91,306041,0
+HCAT.US,D,20201124,000000,35.2,35.72,34.4001,35.55,241210,0
+HCAT.US,D,20201125,000000,35.225,36,35.07,35.57,154974,0
+HCAT.US,D,20201127,000000,35.54,36.22,35.52,36.04,141199,0
+HCAT.US,D,20201130,000000,36.18,36.26,34.95,35.65,215576,0
+HCAT.US,D,20201201,000000,35.85,35.85,34.55,35.01,548185,0
+HCAT.US,D,20201202,000000,34.89,36.33,34.66,36.06,484717,0
+HCAT.US,D,20201203,000000,36.29,37,36.07,36.74,624448,0
+HCAT.US,D,20201204,000000,36.5,37.45,36.235,36.9,1172330,0
+HCAT.US,D,20201207,000000,36.9,38.7899,36.9,38.1,1203992,0
+HCAT.US,D,20201208,000000,38.47,39.69,38.37,38.92,1067263,0
+HCAT.US,D,20201209,000000,38.65,39.5,37.89,38.05,553042,0
+HCAT.US,D,20201210,000000,38.1,38.5,37.43,37.96,264353,0
+HCAT.US,D,20201211,000000,37.97,39.98,37.97,39.88,1247415,0
+HCAT.US,D,20201214,000000,39.95,40.45,38.37,38.59,445736,0
+HCAT.US,D,20201215,000000,39.2,39.45,37.65,38.38,422908,0
+HCAT.US,D,20201216,000000,38.73,40.2293,38.01,40.11,514790,0
+HCAT.US,D,20201217,000000,40.04,42.22,40.04,42.08,662237,0
+HCAT.US,D,20201218,000000,42.41,42.41,41.18,41.95,932155,0
+HCAT.US,D,20201221,000000,41.76,42.2699,41.15,42.02,374516,0
+HCAT.US,D,20201222,000000,42.18,43.55,41.38,43.46,509818,0
+HCAT.US,D,20201223,000000,43.59,44.91,43.2501,44.73,322502,0
+HCAT.US,D,20201224,000000,44.98,45.45,44.62,44.89,211053,0
+HCAT.US,D,20201228,000000,45.31,45.56,44.4,44.74,243608,0
+HCAT.US,D,20201229,000000,44.51,44.92,43.41,43.57,279849,0
+HCAT.US,D,20201230,000000,43.34,44.41,42.86,43.25,373054,0
+HCAT.US,D,20201231,000000,43.28,43.61,42.82,43.53,176045,0
+HCAT.US,D,20210104,000000,43.41,43.93,41.85,42.56,545043,0
+HCAT.US,D,20210105,000000,42.58,43.43,41.78,42.51,386199,0
+HCAT.US,D,20210106,000000,42.72,44,42.07,43.7,538483,0
+HCAT.US,D,20210107,000000,43.92,44.82,42.56,43.18,494138,0
+HCAT.US,D,20210108,000000,43.98,44.91,43.28,44.71,417712,0
+HCAT.US,D,20210111,000000,44.54,45.2399,43.89,44.88,414026,0
+HCAT.US,D,20210112,000000,44.97,46.9,44.97,46.52,455113,0
+HCAT.US,D,20210113,000000,46.38,47.54,46.38,47.32,393850,0
+HCAT.US,D,20210114,000000,47.57,47.98,46.55,47.84,584257,0
+HCAT.US,D,20210115,000000,47.69,48.33,47.635,48.31,386537,0
+HCAT.US,D,20210119,000000,48.5,48.61,46.07,46.73,509388,0
+HCAT.US,D,20210120,000000,46.68,48.065,46.55,47.59,277973,0
+HCAT.US,D,20210121,000000,47.48,48.915,47.01,48.14,317988,0
+HCAT.US,D,20210122,000000,48.15,51.94,47,51.33,763407,0
+HCAT.US,D,20210125,000000,52.27,52.41,49.8,50.72,608709,0
+HCAT.US,D,20210126,000000,50.66,51.43,50.01,50.96,440486,0
+HCAT.US,D,20210127,000000,50.58,52.865,50.09,51.49,688115,0
+HCAT.US,D,20210128,000000,52,52.6,50.13,51.11,435023,0
+HCAT.US,D,20210129,000000,51.12,51.9,49.52,49.68,374991,0
+HCAT.US,D,20210201,000000,49.98,50.3289,48.7,49.48,362489,0
+HCAT.US,D,20210202,000000,50.42,50.55,49.13,50.03,204356,0
+HCAT.US,D,20210203,000000,49.77,50.45,49.01,49.52,241686,0
+HCAT.US,D,20210204,000000,49.77,51.57,49.24,50.85,260821,0
+HCAT.US,D,20210205,000000,51.99,51.99,50.205,51.88,242261,0
+HCAT.US,D,20210208,000000,52.52,53.4426,52.265,53.37,156583,0
+HCAT.US,D,20210209,000000,54.25,55.05,53.4,54.07,717773,0
+HCAT.US,D,20210210,000000,54.53,55.07,52.47,52.84,408544,0
+HCAT.US,D,20210211,000000,53.22,54,52.3,53.9,195404,0
+HCAT.US,D,20210212,000000,53.69,54.18,53.0001,53.68,204691,0
+HCAT.US,D,20210216,000000,54.06,54.23,51.77,53,646412,0
+HCAT.US,D,20210217,000000,52.65,53.99,50.44,50.74,446675,0
+HCAT.US,D,20210218,000000,50.96,50.96,49.41,49.77,763357,0
+HCAT.US,D,20210219,000000,49.86,51.37,49.33,49.5,799019,0
+HCAT.US,D,20210222,000000,48.71,49.91,47.74,48.48,573726,0
+HCAT.US,D,20210223,000000,47.98,49.07,47.1579,48.58,477087,0
+HCAT.US,D,20210224,000000,48,49.16,47.78,48.19,877499,0
+HCAT.US,D,20210225,000000,47.75,49.14,46.3359,46.85,527322,0
+HCAT.US,D,20210226,000000,46.83,49.58,46.13,48.49,734858,0
+HCAT.US,D,20210301,000000,49.44,49.93,48.19,48.54,402466,0
+HCAT.US,D,20210302,000000,47.51,48.46,46.91,48.25,572562,0
+HCAT.US,D,20210303,000000,47.87,48.33,46.84,47.24,858947,0
+HCAT.US,D,20210304,000000,47,47.3694,45.02,46.97,715101,0
+HCAT.US,D,20210305,000000,46.92,46.92,43.82,46.2,1330584,0
+HCAT.US,D,20210308,000000,46.2,47.69,45.42,47.45,422028,0
+HCAT.US,D,20210309,000000,47.85,49.135,47.44,48.27,370736,0
+HCAT.US,D,20210310,000000,48,49.88,47.7728,48.56,453102,0
+HCAT.US,D,20210311,000000,49,49.32,48.06,48.56,246731,0
+HCAT.US,D,20210312,000000,48.28,48.72,47.76,48.41,228549,0
+HCAT.US,D,20210315,000000,48.36,49.66,48.005,48.25,699942,0
+HCAT.US,D,20210316,000000,48.4,48.5,47.27,47.66,456821,0
+HCAT.US,D,20210317,000000,47.63,48.64,47.1348,48.45,243991,0
+HCAT.US,D,20210318,000000,49.17,49.17,46.255,46.63,427835,0
+HCAT.US,D,20210319,000000,46.39,47.4501,46.29,46.96,404203,0
+HCAT.US,D,20210322,000000,47.2,47.64,46.56,47.45,203328,0
+HCAT.US,D,20210323,000000,47.28,48.09,47,47.85,347690,0
+HCAT.US,D,20210324,000000,48.1,48.14,47.08,47.63,277846,0
+HCAT.US,D,20210325,000000,47.16,47.46,45.62,46.74,398881,0
+HCAT.US,D,20210326,000000,46.84,47.49,46.14,47.17,201786,0
+HCAT.US,D,20210329,000000,47.14,47.34,45.98,46,351122,0
+HCAT.US,D,20210330,000000,45.75,46.8,45.73,46.28,264296,0
+HCAT.US,D,20210331,000000,46.5,47.68,46.25,46.77,359736,0
+HCAT.US,D,20210401,000000,47.1,48.23,46.19,48.17,330759,0
+HCAT.US,D,20210405,000000,48.55,48.64,47.5937,48.49,246280,0
+HCAT.US,D,20210406,000000,48.36,48.79,47.37,47.57,207468,0
+HCAT.US,D,20210407,000000,47.41,47.73,46.885,47.3,163091,0
+HCAT.US,D,20210408,000000,47.65,48.8782,47.475,48.71,276243,0
+HCAT.US,D,20210409,000000,48.64,48.88,47.41,48.36,130838,0
+HCAT.US,D,20210412,000000,48.225,49.72,48.105,49.59,845691,0
+HCAT.US,D,20210413,000000,49.37,50.27,49.01,50.21,333146,0
+HCAT.US,D,20210414,000000,50.21,51,50.21,50.53,268168,0
+HCAT.US,D,20210415,000000,50.52,51.89,50.43,51.85,358886,0
+HCAT.US,D,20210416,000000,51.66,52.24,50.52,51,634540,0
+HCAT.US,D,20210419,000000,50.8,51.99,50.36,51.28,304508,0
+HCAT.US,D,20210420,000000,51.14,52.13,50.47,51.22,669141,0
+HCAT.US,D,20210421,000000,50.89,52.11,50.47,51.93,712634,0
+HCAT.US,D,20210422,000000,52.13,53.3499,51.7375,52.91,429991,0
+HCAT.US,D,20210423,000000,53.84,56.28,53.3,55.09,849065,0
+HCAT.US,D,20210426,000000,55,55.97,54.3601,55.29,493505,0
+HCAT.US,D,20210427,000000,55.15,56.5,54.66,56.42,374291,0
+HCAT.US,D,20210428,000000,56.43,57.03,56.07,56.6,301459,0
+HCAT.US,D,20210429,000000,56.99,58.25,55.97,58.02,269972,0
+HCAT.US,D,20210430,000000,57.46,59.1,57.255,57.9,1238706,0
+HCAT.US,D,20210503,000000,57.9,58.62,57.66,57.94,748697,0
+HCAT.US,D,20210504,000000,57.87,58.21,55.69,55.85,760921,0
+HCAT.US,D,20210505,000000,55.86,57.35,54.25,54.46,805593,0
+HCAT.US,D,20210506,000000,54.15,54.31,49.78,51.47,763688,0
+HCAT.US,D,20210507,000000,52.68,54.84,51.31,53.23,1403479,0
+HCAT.US,D,20210510,000000,52.72,53.53,49.85,50.04,601486,0
+HCAT.US,D,20210511,000000,49.08,50.56,48.44,49.75,882568,0
+HCAT.US,D,20210512,000000,49.21,50.32,47.84,48.16,484907,0
+HCAT.US,D,20210513,000000,48.24,49.3029,47.12,48.06,378478,0
+HCAT.US,D,20210514,000000,48.03,49.2999,47.74,48.6,300899,0
+HCAT.US,D,20210517,000000,48.53,49.155,46.99,47.17,282950,0
+HCAT.US,D,20210518,000000,47.08,49.32,46.775,48.93,360057,0
+HCAT.US,D,20210519,000000,48.14,50.19,48.04,50.1,412757,0
+HCAT.US,D,20210520,000000,50.08,51.1,50.02,51.09,372729,0
+HCAT.US,D,20210521,000000,51.6,53.19,51.33,52.42,471992,0
+HCAT.US,D,20210524,000000,52.44,52.75,51.82,52,302319,0
+HCAT.US,D,20210525,000000,52.08,54.18,51.8411,53.72,549955,0
+HCAT.US,D,20210526,000000,53.84,54.44,53.31,54,259973,0
+HCAT.US,D,20210527,000000,54.49,54.76,53.42,54.25,668516,0
+HCAT.US,D,20210528,000000,54.45,54.46,53.25,53.69,377245,0
+HCAT.US,D,20210601,000000,53.76,54.35,53.22,53.75,292133,0
+HCAT.US,D,20210602,000000,53.76,54.39,53.55,53.77,357594,0
+HCAT.US,D,20210603,000000,54.01,54.01,52.03,52.85,387697,0
+HCAT.US,D,20210604,000000,52.95,53.26,52.54,53.17,340917,0
+HCAT.US,D,20210607,000000,53.15,56.37,53.1,56.04,775865,0
+HCAT.US,D,20210608,000000,56,58.95,56,58.64,635372,0
+HCAT.US,D,20210609,000000,58.53,59.5,57.28,57.61,369785,0
+HCAT.US,D,20210610,000000,57.61,58.0796,56.355,57.68,281948,0
+HCAT.US,D,20210611,000000,57.85,58.01,57.1,57.51,208115,0
+HCAT.US,D,20210614,000000,57.79,57.93,56.6,56.9,366741,0
+HCAT.US,D,20210615,000000,56.59,57.31,55.89,56.04,260328,0
+HCAT.US,D,20210616,000000,55.86,56.3992,54.62,55.26,1027805,0
+HCAT.US,D,20210617,000000,55.19,56.025,54.8674,55.43,362703,0
+HCAT.US,D,20210618,000000,55,55.77,54.55,54.55,482458,0
+HCAT.US,D,20210621,000000,54.55,56.71,54.22,56.4,633281,0
+HCAT.US,D,20210622,000000,56.42,57.06,56.02,56.67,326007,0
+HCAT.US,D,20210623,000000,56.48,57.09,56.005,56.96,256465,0
+HCAT.US,D,20210624,000000,57.32,57.81,56.9,57.5,190639,0
+HCAT.US,D,20210625,000000,57.9,58.47,57.25,57.46,1482937,0
+HCAT.US,D,20210628,000000,57.65,57.97,56.67,57.13,269679,0
+HCAT.US,D,20210629,000000,57.36,57.91,55.94,55.98,207070,0
+HCAT.US,D,20210630,000000,56.27,56.33,55.09,55.51,397901,0
+HCAT.US,D,20210701,000000,55.64,56.61,55.15,56.51,268139,0
+HCAT.US,D,20210702,000000,56.67,57.15,56.0201,56.68,182458,0
+HCAT.US,D,20210706,000000,56.26,57.41,56.01,57.08,240171,0
+HCAT.US,D,20210707,000000,56.94,57.7126,56.05,56.6,268515,0
+HCAT.US,D,20210708,000000,55.6,57.84,55.18,57.73,374172,0
+HCAT.US,D,20210709,000000,57.47,58.305,55.67,58.15,238341,0
+HCAT.US,D,20210712,000000,58.28,59.18,57.48,57.9,452561,0
+HCAT.US,D,20210713,000000,57.09,57.5,55.63,55.72,215862,0
+HCAT.US,D,20210714,000000,56.09,56.4,54.63,54.84,250789,0
+HCAT.US,D,20210715,000000,54.69,55.074,53.3,54.73,418623,0
+HCAT.US,D,20210716,000000,55.14,55.41,54.51,55.17,378512,0
+HCAT.US,D,20210719,000000,54.5,56.39,54.2701,56,294501,0
+HCAT.US,D,20210720,000000,56.24,57.315,56.04,56.33,453315,0
+HCAT.US,D,20210721,000000,56.53,56.96,55.5,56.18,245767,0
+HCAT.US,D,20210722,000000,56.32,57.05,55.52,56.61,218935,0
+HCAT.US,D,20210723,000000,56.73,57.58,56.6325,57.18,125475,0
+HCAT.US,D,20210726,000000,57.43,57.43,55.63,55.98,224569,0
+HCAT.US,D,20210727,000000,55.61,56.64,54.96,56.15,184249,0
+HCAT.US,D,20210728,000000,56.3,57.31,55.8,57.04,176902,0
+HCAT.US,D,20210729,000000,57.25,58,56.98,57.86,160845,0
+HCAT.US,D,20210730,000000,57.57,58.34,57.36,58.06,294769,0
+HCAT.US,D,20210802,000000,58.07,58.415,57.485,57.98,163007,0
+HCAT.US,D,20210803,000000,58.05,58.59,57.32,57.41,223227,0
+HCAT.US,D,20210804,000000,57.03,57.9803,55.88,55.95,254752,0
+HCAT.US,D,20210805,000000,55.83,57,54.57,56.89,298569,0
+HCAT.US,D,20210806,000000,59,59.5,56.085,56.77,336386,0
+HCAT.US,D,20210809,000000,56.96,58.03,55.43,57.66,248369,0
+HCAT.US,D,20210810,000000,55.51,55.925,52.15,54.65,1237033,0
+HCAT.US,D,20210811,000000,55.98,55.98,51.71,52.58,2422739,0
+HCAT.US,D,20210812,000000,52.82,53.13,51.69,52.07,617799,0
+HCAT.US,D,20210813,000000,52.31,53.1,51.9,52.47,533857,0
+HCAT.US,D,20210816,000000,52.55,53.36,51.91,52.37,273238,0
+HCAT.US,D,20210817,000000,51.96,52.47,50.98,51,387834,0
+HCAT.US,D,20210818,000000,50.8,51.18,49.79,50.62,518627,0
+HCAT.US,D,20210819,000000,50.53,50.53,49.231,49.57,616784,0
+HCAT.US,D,20210820,000000,49.42,50.73,49.38,49.87,375196,0
+HCAT.US,D,20210823,000000,50.2,52.03,50.2,51.92,282321,0
+HCAT.US,D,20210824,000000,52.29,52.955,51.62,52.92,415417,0
+HCAT.US,D,20210825,000000,53.13,53.99,51.96,52.01,331900,0
+HCAT.US,D,20210826,000000,51.86,52.42,50.72,50.91,355645,0
+HCAT.US,D,20210827,000000,50.91,54.02,50.6,53.54,416119,0
+HCAT.US,D,20210830,000000,53.78,54.1485,52.66,53.05,287760,0
+HCAT.US,D,20210831,000000,53.24,54.75,52.76,54.61,264013,0
+HCAT.US,D,20210901,000000,54.6,54.99,53.9,54.07,315427,0
+HCAT.US,D,20210902,000000,54.44,55.0321,53.49,54.42,261869,0
+HCAT.US,D,20210903,000000,54.23,54.74,53.54,54.4,297704,0
+HCAT.US,D,20210907,000000,54.44,55.39,54.44,54.77,400734,0
+HCAT.US,D,20210908,000000,54.47,55.185,53.73,54.01,295494,0
+HCAT.US,D,20210909,000000,53.67,55.78,51.86,54.67,311879,0
+HCAT.US,D,20210910,000000,54.96,56.12,54.03,55.96,464945,0
+HCAT.US,D,20210913,000000,56.12,56.22,54.34,54.68,467900,0
+HCAT.US,D,20210914,000000,54.9,55.23,53.02,53.37,627634,0
+HCAT.US,D,20210915,000000,53.29,54.99,52.85,54.08,251367,0
+HCAT.US,D,20210916,000000,54.5,55.19,54.1678,55.06,224727,0
+HCAT.US,D,20210917,000000,55.62,57.19,54.74,55.37,1594073,0
+HCAT.US,D,20210920,000000,54.22,55.3,51.91,53.14,400388,0
+HCAT.US,D,20210921,000000,53.56,54.42,52.87,52.88,525602,0
+HCAT.US,D,20210922,000000,52.88,53.66,52.275,53.44,211838,0
+HCAT.US,D,20210923,000000,53.53,54.19,52.51,54.1,472768,0
+HCAT.US,D,20210924,000000,53.71,54.32,53.49,53.7,118845,0
+HCAT.US,D,20210927,000000,53.41,53.495,52.41,52.62,224057,0
+HCAT.US,D,20210928,000000,52.22,52.29,50.245,50.33,390999,0
+HCAT.US,D,20210929,000000,50.49,51.3,50.02,50.13,479176,0
+HCAT.US,D,20210930,000000,50.36,50.81,49.83,50.01,464166,0
+HCAT.US,D,20211001,000000,50.01,50.25,48.594,49.51,252771,0
+HCAT.US,D,20211004,000000,49,49,47.38,47.98,589717,0
+HCAT.US,D,20211005,000000,47.84,49.11,47.5,47.87,644077,0
+HCAT.US,D,20211006,000000,47.24,48.58,47.24,47.99,538870,0
+HCAT.US,D,20211007,000000,48.07,50.01,48,48.85,386717,0
+HCAT.US,D,20211008,000000,48.8,48.86,46.77,46.96,266214,0
+HCAT.US,D,20211011,000000,46.83,46.98,45.52,45.64,387792,0
+HCAT.US,D,20211012,000000,45.82,47.43,45.71,46.95,623743,0
+HCAT.US,D,20211013,000000,47.3,47.5,46.73,47.38,241684,0
+HCAT.US,D,20211014,000000,48.37,49.43,47.95,48.78,569054,0
+HCAT.US,D,20211015,000000,49.31,49.58,48.35,48.41,262139,0
+HCAT.US,D,20211018,000000,48.14,48.47,47.52,48.22,185412,0
+HCAT.US,D,20211019,000000,48.41,49.93,48.36,49.91,271218,0
+HCAT.US,D,20211020,000000,50.17,50.75,49.765,50.52,225467,0
+HCAT.US,D,20211021,000000,50.5,51.87,50.46,51.62,531751,0
+HCAT.US,D,20211022,000000,51.43,51.56,50.635,50.93,221556,0
+HCAT.US,D,20211025,000000,50.66,51.7,50.38,51.18,483297,0
+HCAT.US,D,20211026,000000,51.45,52.03,50.96,51.42,189406,0
+HCAT.US,D,20211027,000000,51.19,51.64,49.56,49.86,196287,0
+HCAT.US,D,20211028,000000,50.08,52.14,50.08,51.77,391120,0
+HCAT.US,D,20211029,000000,51.51,52.65,51.24,52.64,228926,0
+HCAT.US,D,20211101,000000,53.545,54.27,52.99,54.02,684041,0
+HCAT.US,D,20211102,000000,53.96,53.96,52.5,52.84,183831,0
+HCAT.US,D,20211103,000000,52.62,53.6,52.14,53.45,519360,0
+HCAT.US,D,20211104,000000,53.75,54.12,52.68,52.84,579618,0
+HCAT.US,D,20211105,000000,53.14,53.78,51.41,51.74,259332,0
+HCAT.US,D,20211108,000000,51.86,52.49,51.51,51.89,135433,0
+HCAT.US,D,20211109,000000,51.89,52.48,50.21,50.51,347858,0
+HCAT.US,D,20211110,000000,49.035,50.23,47.17,48.65,1033585,0
+HCAT.US,D,20211111,000000,49.08,50.32,48.2616,49.35,321385,0
+HCAT.US,D,20211112,000000,49.4,49.92,48.56,48.7,477374,0
+HCAT.US,D,20211115,000000,48.75,49.51,48.315,49.51,364988,0
+HCAT.US,D,20211116,000000,49.51,51.2,49.02,50.66,604934,0
+HCAT.US,D,20211117,000000,50.33,50.455,48.08,49.7,415683,0
+HCAT.US,D,20211118,000000,49.86,49.99,48.18,49.24,594474,0
+HCAT.US,D,20211119,000000,49.1,50,45.65,46.28,586473,0
+HCAT.US,D,20211122,000000,46.52,46.755,44.28,45.44,472172,0
+HCAT.US,D,20211123,000000,45.5,46.125,43.68,44.27,607579,0
+HCAT.US,D,20211124,000000,44.13,45.56,43.58,44.98,373174,0
+HCAT.US,D,20211126,000000,44.1,44.485,43.23,43.62,250684,0
+HCAT.US,D,20211129,000000,44.31,44.529,42.36,43.62,389090,0
+HCAT.US,D,20211130,000000,43.32,44.39,42.38,43.39,395791,0
+HCAT.US,D,20211201,000000,44.24,44.24,41.14,41.18,385993,0
+HCAT.US,D,20211202,000000,40.52,42.81,40.23,42.76,651027,0
+HCAT.US,D,20211203,000000,42.87,43.005,38.75,38.9,569616,0
+HCAT.US,D,20211206,000000,38.83,40.39,37.21,39.74,779743,0
+HCAT.US,D,20211207,000000,40.29,40.95,39.36,39.7,407030,0
+HCAT.US,D,20211208,000000,39.49,40.48,39.28,40.09,308459,0
+HCAT.US,D,20211209,000000,39.65,40,37.49,37.92,514560,0
+HCAT.US,D,20211210,000000,38.07,38.535,36.89,37.12,467289,0
+HCAT.US,D,20211213,000000,36.82,38.21,36.77,37.56,285835,0
+HCAT.US,D,20211214,000000,36.835,38.225,36.835,37.35,299500,0
+HCAT.US,D,20211215,000000,37.33,37.92,35.955,37.77,405196,0
+HCAT.US,D,20211216,000000,38.19,38.47,36.83,37.16,539324,0
+HCAT.US,D,20211217,000000,37.38,38.79,36.355,37.74,1367885,0
+HCAT.US,D,20211220,000000,37.42,37.84,36.12,36.68,507872,0
+HCAT.US,D,20211221,000000,37,38.65,36.7101,38.42,438709,0
+HCAT.US,D,20211222,000000,38.46,38.88,37.3,37.99,298400,0
+HCAT.US,D,20211223,000000,37.99,39.54,37.78,39.48,368332,0
+HCAT.US,D,20211227,000000,39.56,40.82,38.8757,40.65,480134,0
+HCAT.US,D,20211228,000000,40.54,41.21,39.29,39.59,333985,0
+HCAT.US,D,20211229,000000,39.56,39.77,38.99,39.68,263373,0
+HCAT.US,D,20211230,000000,39.63,41.28,39.63,40.56,379462,0
+HCAT.US,D,20211231,000000,40.66,41.15,39.55,39.62,320317,0
+HCAT.US,D,20220103,000000,39.76,40.65,38.5271,40.33,609522,0
+HCAT.US,D,20220104,000000,40.23,40.23,37.91,38.69,469164,0
+HCAT.US,D,20220105,000000,38.3,38.39,35.57,35.67,528580,0
+HCAT.US,D,20220106,000000,35.42,36.1,34.21,35.22,599653,0
+HCAT.US,D,20220107,000000,34.96,35.4426,33.92,33.96,380163,0
+HCAT.US,D,20220110,000000,33.41,33.505,32.43,33.49,607586,0
+HCAT.US,D,20220111,000000,33.7,35.4,33.24,34.63,794711,0
+HCAT.US,D,20220112,000000,34.63,34.92,33.44,33.5,560708,0
+HCAT.US,D,20220113,000000,33.45,33.58,32.61,32.9,447419,0
+HCAT.US,D,20220114,000000,32.2,33.09,31.46,32.06,353968,0
+HCAT.US,D,20220118,000000,31.41,31.9533,30.23,30.36,406734,0
+HCAT.US,D,20220119,000000,30.39,31.085,29.58,29.65,527517,0
+HCAT.US,D,20220120,000000,30.1,32.3,29.78,30.48,594297,0
+HCAT.US,D,20220121,000000,29.65,30.86,29.5,29.57,599119,0
+HCAT.US,D,20220124,000000,29,30.39,27.8084,30.23,622923,0
+HCAT.US,D,20220125,000000,29.45,29.8,27.91,28.11,665803,0
+HCAT.US,D,20220126,000000,28.72,29.435,27.58,28.16,746213,0
+HCAT.US,D,20220127,000000,28.69,28.78,27.27,27.65,572213,0
+HCAT.US,D,20220128,000000,27.65,28.4,26.74,28.35,837047,0
+HCAT.US,D,20220131,000000,28.35,30,28.01,29.85,885213,0
+HCAT.US,D,20220201,000000,30.195,30.59,28.63,30.45,566612,0
+HCAT.US,D,20220202,000000,30.7,30.7,28.9,29.49,1035591,0
+HCAT.US,D,20220203,000000,28.72,29.32,27.77,28.01,410846,0
+HCAT.US,D,20220204,000000,27.8,28.89,27.1,28.44,579766,0
+HCAT.US,D,20220207,000000,28.37,29.57,28.07,29.04,704624,0
+HCAT.US,D,20220208,000000,28.97,29.59,28.75,29.12,357691,0
+HCAT.US,D,20220209,000000,29.7,30.57,29.585,30.2,625948,0
+HCAT.US,D,20220210,000000,29.24,30.94,29.09,30.23,345855,0
+HCAT.US,D,20220211,000000,30.9,31.08,29.84,30.14,481250,0
+HCAT.US,D,20220214,000000,30.09,30.665,29.2,29.27,399861,0
+HCAT.US,D,20220215,000000,29.93,30.155,29.14,29.72,459489,0
+HCAT.US,D,20220216,000000,29.49,29.96,28.74,29.47,465786,0
+HCAT.US,D,20220217,000000,29.23,29.23,28.13,28.33,424225,0
+HCAT.US,D,20220218,000000,28.34,28.46,26.97,27.16,352242,0
+HCAT.US,D,20220222,000000,27.03,28.16,26.58,26.69,584495,0
+HCAT.US,D,20220223,000000,26.595,27.1199,25.23,25.32,405108,0
+HCAT.US,D,20220224,000000,24.28,27.19,23.78,27.19,726188,0
+HCAT.US,D,20220225,000000,27.24,27.7134,26.37,27.21,507736,0
+HCAT.US,D,20220228,000000,27.05,28.22,26.8,27.12,438256,0
+HCAT.US,D,20220301,000000,27.07,27.93,26.22,26.56,730714,0
+HCAT.US,D,20220302,000000,27.12,28.17,25.2712,27.54,752378,0
+HCAT.US,D,20220303,000000,27.59,27.63,26.31,26.68,717010,0
+HCAT.US,D,20220304,000000,26.27,26.98,24.89,25.19,453947,0
+HCAT.US,D,20220307,000000,25.14,25.47,24.41,24.75,597822,0
+HCAT.US,D,20220308,000000,24.8,25.52,24.03,24.32,1080014,0
+HCAT.US,D,20220309,000000,24.92,26.0354,24.48,25.57,885529,0
+HCAT.US,D,20220310,000000,24.85,25.11,24.115,24.69,269438,0
+HCAT.US,D,20220311,000000,24.79,25.11,22.8,22.85,477771,0
+HCAT.US,D,20220314,000000,22.85,22.9466,20.48,20.67,615605,0
+HCAT.US,D,20220315,000000,20.6,21.4,20.39,21.37,946294,0
+HCAT.US,D,20220316,000000,21.82,22.93,21.7,22.56,644842,0
+HCAT.US,D,20220317,000000,23.61,25.23,22.555,24.95,1048174,0
+HCAT.US,D,20220318,000000,24.36,26.035,24.36,25.01,1228962,0
+HCAT.US,D,20220321,000000,25.17,25.39,23.96,24.39,488372,0
+HCAT.US,D,20220322,000000,24.48,25.86,24.46,25.5,571728,0
+HCAT.US,D,20220323,000000,25.01,26,24.52,24.75,621130,0
+HCAT.US,D,20220324,000000,24.71,25.57,24.195,25.45,460128,0
+HCAT.US,D,20220325,000000,25.33,25.4281,24.76,25.08,479266,0
+HCAT.US,D,20220328,000000,25.27,25.75,24.84,25.71,551885,0
+HCAT.US,D,20220329,000000,26.2,27.62,26.15,27.33,702382,0
+HCAT.US,D,20220330,000000,27.39,27.675,26.35,26.62,479080,0
+HCAT.US,D,20220331,000000,26.49,26.77,25.93,26.13,403258,0
+HCAT.US,D,20220401,000000,26.3,27.81,26.3,27.63,732825,0
+HCAT.US,D,20220404,000000,27.68,27.98,27,27.26,615712,0
+HCAT.US,D,20220405,000000,27.29,27.48,25.57,25.62,468492,0
+HCAT.US,D,20220406,000000,25.04,25.28,24.34,25.05,476854,0
+HCAT.US,D,20220407,000000,24.91,25.56,24.26,24.71,513298,0
+HCAT.US,D,20220408,000000,24.52,24.58,23.7958,24.09,650688,0
+HCAT.US,D,20220411,000000,23.87,24.9,23.68,24.28,376073,0
+HCAT.US,D,20220412,000000,24.7,25.44,24.14,24.27,361299,0
+HCAT.US,D,20220413,000000,24.23,24.62,23.56,24.03,350991,0
+HCAT.US,D,20220414,000000,24.54,24.6,23.2,23.81,579297,0
+HCAT.US,D,20220418,000000,23.68,23.68,22.05,22.16,589163,0
+HCAT.US,D,20220419,000000,22.06,23.53,22.05,23.07,262913,0
+HCAT.US,D,20220420,000000,23.1,23.33,22.46,22.5,421535,0
+HCAT.US,D,20220421,000000,22.8,23.29,21.4675,21.53,760767,0
+HCAT.US,D,20220422,000000,21.27,21.43,19.981,20.1,539095,0
+HCAT.US,D,20220425,000000,19.95,20.535,19.49,19.75,3064155,0
+HCAT.US,D,20220426,000000,19.63,19.68,18.28,18.34,1355817,0
+HCAT.US,D,20220427,000000,18.32,18.96,17.59,17.66,854396,0
+HCAT.US,D,20220428,000000,17.86,18.19,16.76,17.8,1399956,0
+HCAT.US,D,20220429,000000,17.67,18.3,16.535,16.64,1285306,0
+HCAT.US,D,20220502,000000,16.76,17.34,16.4,16.82,2311485,0
+HCAT.US,D,20220503,000000,16.76,17.23,15.84,16.13,1714226,0
+HCAT.US,D,20220504,000000,16.25,16.95,15.39,16.8,1527427,0
+HCAT.US,D,20220505,000000,16.48,16.48,15.22,15.5,1024303,0
+HCAT.US,D,20220506,000000,15.29,15.45,14.3,14.69,1759247,0
+HCAT.US,D,20220509,000000,14.38,14.5,12.82,12.95,1381943,0
+HCAT.US,D,20220510,000000,13.43,13.8802,12.53,12.95,1751562,0
+HCAT.US,D,20220511,000000,14.07,14.07,12.33,12.61,1608288,0
+HCAT.US,D,20220512,000000,12.41,14.11,12.335,14.07,1540125,0
+HCAT.US,D,20220513,000000,14.44,16.16,14.35,16.13,1840420,0
+HCAT.US,D,20220516,000000,15.87,16.29,14.55,14.64,1235731,0
+HCAT.US,D,20220517,000000,15.14,15.4391,14.41,15.13,1503919,0
+HCAT.US,D,20220518,000000,14.86,15.15,13.93,14.02,673162,0
+HCAT.US,D,20220519,000000,13.9,14.355,13.59,13.92,851607,0
+HCAT.US,D,20220520,000000,14.32,14.32,13.67,14.2,747477,0
+HCAT.US,D,20220523,000000,14.31,14.31,13.59,14.09,1012286,0
+HCAT.US,D,20220524,000000,13.77,13.9,13.22,13.71,643248,0
+HCAT.US,D,20220525,000000,13.52,14.1,13.46,13.94,911088,0
+HCAT.US,D,20220526,000000,13.87,14.47,13.74,14.24,756858,0
+HCAT.US,D,20220527,000000,14.35,14.93,14.31,14.52,682122,0
+HCAT.US,D,20220531,000000,14.42,14.83,14.14,14.65,1016227,0
+HCAT.US,D,20220601,000000,15.06,15.12,13.91,14.03,673995,0
+HCAT.US,D,20220602,000000,14.12,15.455,14.09,15.29,449901,0
+HCAT.US,D,20220603,000000,14.9,15.37,14.63,14.88,571719,0
+HCAT.US,D,20220606,000000,15.23,15.379,14.39,14.52,666391,0
+HCAT.US,D,20220607,000000,14.28,14.97,14.14,14.74,672190,0
+HCAT.US,D,20220608,000000,14.65,15.24,14.57,14.74,654151,0
+HCAT.US,D,20220609,000000,14.56,14.7,14.24,14.31,614617,0
+HCAT.US,D,20220610,000000,13.8,13.985,13.43,13.82,500227,0
+HCAT.US,D,20220613,000000,12.94,13.57,12.51,12.65,573897,0
+HCAT.US,D,20220614,000000,12.65,12.72,12,12.16,1298212,0
+HCAT.US,D,20220615,000000,12.2,12.84,12.06,12.49,1842157,0
+HCAT.US,D,20220616,000000,12,12.1,11.25,11.79,1240156,0
+HCAT.US,D,20220617,000000,11.92,13.02,11.84,12.85,2160612,0
+HCAT.US,D,20220621,000000,13.13,13.53,12.88,12.9,726407,0
+HCAT.US,D,20220622,000000,12.66,14.45,12.52,14.38,1110584,0
+HCAT.US,D,20220623,000000,14.28,16.54,14.28,16.23,1853353,0
+HCAT.US,D,20220624,000000,16.23,17.29,15.97,17.27,2770443,0
+HCAT.US,D,20220627,000000,17.33,17.4,16.1593,16.55,995649,0
+HCAT.US,D,20220628,000000,16.59,16.79,15.34,15.4,1259619,0
+HCAT.US,D,20220629,000000,15.38,15.66,15.1,15.52,762948,0
+HCAT.US,D,20220630,000000,15.08,15.23,14.44,14.49,800202,0
+HCAT.US,D,20220701,000000,14.53,15.43,14.24,15.4,606299,0
+HCAT.US,D,20220705,000000,15.32,16.41,14.66,16.31,798114,0
+HCAT.US,D,20220706,000000,16.29,16.83,15.85,16.16,623447,0
+HCAT.US,D,20220707,000000,16.08,17.32,15.9,17.3,527879,0
+HCAT.US,D,20220708,000000,16.72,17.7,16.54,16.78,727773,0
+HCAT.US,D,20220711,000000,16.58,16.78,15.71,16.18,621524,0
+HCAT.US,D,20220712,000000,16.23,17.42,15.76,16.21,483849,0
+HCAT.US,D,20220713,000000,15.67,16.18,15.4215,15.77,419714,0
+HCAT.US,D,20220714,000000,15.61,16.24,15.41,15.7,460828,0
+HCAT.US,D,20220715,000000,16.06,16.38,15.6,16.1,543859,0
+HCAT.US,D,20220718,000000,16.53,16.74,15.31,15.32,502879,0
+HCAT.US,D,20220719,000000,15.67,15.74,14.94,15.57,646378,0
+HCAT.US,D,20220720,000000,15.72,16.49,15.59,16,790269,0
+HCAT.US,D,20220721,000000,16.13,16.3,15.815,16.03,562500,0
+HCAT.US,D,20220722,000000,16.26,16.42,15.72,16.39,1283956,0
+HCAT.US,D,20220725,000000,16.57,16.78,16.09,16.33,570542,0
+HCAT.US,D,20220726,000000,16.41,16.41,15.66,15.7,497935,0
+HCAT.US,D,20220727,000000,15.9,16.21,14.96,15.91,1525621,0
+HCAT.US,D,20220728,000000,16.09,16.57,15.41,16.51,677418,0
+HCAT.US,D,20220729,000000,16.53,16.88,16.17,16.74,860629,0
+HCAT.US,D,20220801,000000,16.42,17,16.21,16.99,566669,0
+HCAT.US,D,20220802,000000,16.81,18.2,16.81,17.63,1478868,0
+HCAT.US,D,20220803,000000,17.87,18.3,17.72,17.9,817226,0
+HCAT.US,D,20220804,000000,18.15,18.28,17.87,18.27,891234,0
+HCAT.US,D,20220805,000000,13.01,13.01,10.95,11.35,9065595,0
+HCAT.US,D,20220808,000000,11.78,12.18,11.06,11.91,3787617,0
+HCAT.US,D,20220809,000000,11.75,11.99,11.27,11.69,2301683,0
+HCAT.US,D,20220810,000000,12.39,12.64,12.0731,12.6,2225822,0
+HCAT.US,D,20220811,000000,12.7,13.12,12.56,12.83,1587382,0
+HCAT.US,D,20220812,000000,12.86,13.57,12.77,13.28,1543353,0
+HCAT.US,D,20220815,000000,13.14,13.61,12.97,13.54,840266,0
+HCAT.US,D,20220816,000000,13.29,13.4988,12.3,12.71,1043930,0
+HCAT.US,D,20220817,000000,12.41,12.483,11.9,11.93,751575,0
+HCAT.US,D,20220818,000000,11.93,12.015,11.6,11.83,811338,0
+HCAT.US,D,20220819,000000,11.6,12.05,11.53,11.83,979622,0
+HCAT.US,D,20220822,000000,11.84,12.85,11.73,12.52,1206779,0
+HCAT.US,D,20220823,000000,12.53,12.75,12.34,12.34,841354,0
+HCAT.US,D,20220824,000000,12.28,12.755,12.205,12.28,1092545,0
+HCAT.US,D,20220825,000000,12.38,12.59,12.08,12.32,681955,0
+HCAT.US,D,20220826,000000,12.22,12.44,12.02,12.04,803661,0
+HCAT.US,D,20220829,000000,11.78,12.11,11.625,11.83,1689508,0
+HCAT.US,D,20220830,000000,12,12.41,11.38,11.52,1706470,0
+HCAT.US,D,20220831,000000,11.86,12.11,11.658,12,1754163,0
+HCAT.US,D,20220901,000000,11.85,11.85,11.36,11.78,890078,0
+HCAT.US,D,20220902,000000,11.89,11.89,11.23,11.48,1296042,0
+HCAT.US,D,20220906,000000,11.53,11.615,11.135,11.18,955378,0
+HCAT.US,D,20220907,000000,11.22,11.22,10.72,10.97,1294906,0
+HCAT.US,D,20220908,000000,10.78,11.32,10.76,11.14,1940238,0
+HCAT.US,D,20220909,000000,11.64,11.83,11.48,11.54,1472925,0
+HCAT.US,D,20220912,000000,11.54,11.58,11.27,11.52,995776,0
+HCAT.US,D,20220913,000000,10.56,10.98,10.21,10.72,1571793,0
+HCAT.US,D,20220914,000000,10.75,11.18,10.525,11.17,819044,0
+HCAT.US,D,20220915,000000,10.99,11.36,10.7806,10.93,845898,0
+HCAT.US,D,20220916,000000,10.7,10.7,10.3,10.32,1271508,0
+HCAT.US,D,20220919,000000,10.21,10.3,9.89,10.25,989615,0
+HCAT.US,D,20220920,000000,10.21,10.32,10.02,10.14,631735,0
+HCAT.US,D,20220921,000000,10.11,10.405,9.915,10.04,1510933,0
+HCAT.US,D,20220922,000000,9.96,10.0651,9.11,9.3,1252512,0
+HCAT.US,D,20220923,000000,9.19,9.39,9.03,9.34,823712,0
+HCAT.US,D,20220926,000000,9.43,9.975,9.3893,9.65,1078581,0
+HCAT.US,D,20220927,000000,9.82,10.16,9.76,10,701042,0
+HCAT.US,D,20220928,000000,10.17,10.52,9.98,10.47,690353,0
+HCAT.US,D,20220929,000000,10.24,10.35,9.9,10.17,735547,0
+HCAT.US,D,20220930,000000,10.13,10.56,9.69,9.7,1066804,0
+HCAT.US,D,20221003,000000,9.81,10.37,9.52,10.26,973335,0
+HCAT.US,D,20221004,000000,10.53,11.06,10.53,10.67,831290,0
+HCAT.US,D,20221005,000000,10.31,10.64,10.22,10.59,502789,0
+HCAT.US,D,20221006,000000,10.63,10.77,10.12,10.17,476228,0
+HCAT.US,D,20221007,000000,9.98,10.07,9.45,9.49,593218,0
+HCAT.US,D,20221010,000000,9.435,9.55,9.02,9.38,654112,0
+HCAT.US,D,20221011,000000,9.305,9.35,8.76,9.03,707168,0
+HCAT.US,D,20221012,000000,9,9.185,8.77,8.97,568392,0
+HCAT.US,D,20221013,000000,8.56,9.13,8.48,9.05,580408,0
+HCAT.US,D,20221014,000000,9.15,9.29,8.6,8.63,577934,0
+HCAT.US,D,20221017,000000,8.86,9.27,8.83,9.21,622043,0
+HCAT.US,D,20221018,000000,9.45,9.78,9.16,9.24,687409,0
+HCAT.US,D,20221019,000000,9.2,9.52,9.1,9.26,413308,0
+HCAT.US,D,20221020,000000,9.25,9.61,9.15,9.21,557729,0
+HCAT.US,D,20221021,000000,9.18,9.18,8.4813,8.7,882225,0
+HCAT.US,D,20221024,000000,8.75,8.905,8.36,8.78,672227,0
+HCAT.US,D,20221025,000000,8.0401,9.04,8.04,9.03,1100143,0
+HCAT.US,D,20221026,000000,9.08,9.85,8.9101,9.25,642745,0
+HCAT.US,D,20221027,000000,9.44,9.44,8.97,9.01,522290,0
+HCAT.US,D,20221028,000000,9.06,9.245,8.97,9.15,612724,0
+HCAT.US,D,20221031,000000,8.99,9.22,8.79,8.82,593784,0
+HCAT.US,D,20221101,000000,9.22,9.24,8.9,9.04,968144,0
+HCAT.US,D,20221102,000000,8.99,9.03,8.11,8.14,1261059,0
+HCAT.US,D,20221103,000000,8.09,8.21,6.97,7.25,2186962,0
+HCAT.US,D,20221104,000000,7.25,7.41,6.84,7.06,1849886,0
+HCAT.US,D,20221107,000000,7.14,7.19,6.63,6.87,1334345,0
+HCAT.US,D,20221108,000000,6.86,6.93,6.4,6.47,1784348,0
+HCAT.US,D,20221109,000000,8.54,8.59,7.81,7.98,3638194,0
+HCAT.US,D,20221110,000000,8.58,9.3084,8.49,9.14,2517370,0
+HCAT.US,D,20221111,000000,9.14,10.49,9.09,9.82,2248457,0
+HCAT.US,D,20221114,000000,10.48,10.82,9.79,9.82,1772710,0
+HCAT.US,D,20221115,000000,10.2,10.96,9.91,10.92,1358073,0
+HCAT.US,D,20221116,000000,10.8,10.91,9.8,10.12,863790,0
+HCAT.US,D,20221117,000000,9.87,9.97,9.77,9.81,733629,0
+HCAT.US,D,20221118,000000,10.07,10.12,9.57,9.79,510932,0
+HCAT.US,D,20221121,000000,9.73,9.73,9.09,9.22,671541,0
+HCAT.US,D,20221122,000000,9.4,9.42,8.96,9.37,493423,0
+HCAT.US,D,20221123,000000,9.39,10.03,9.235,9.98,516897,0
+HCAT.US,D,20221125,000000,9.95,10.03,9.54,9.78,258770,0
+HCAT.US,D,20221128,000000,9.74,9.89,9.24,9.26,369495,0
+HCAT.US,D,20221129,000000,9.32,9.73,9.14,9.63,428840,0
+HCAT.US,D,20221130,000000,9.72,10.49,9.68,10.48,872222,0
+HCAT.US,D,20221201,000000,10.5,10.8,10.45,10.64,809618,0
+HCAT.US,D,20221202,000000,10.5,10.88,10.37,10.66,358659,0
+HCAT.US,D,20221205,000000,10.52,10.96,10.27,10.84,602882,0
+HCAT.US,D,20221206,000000,10.58,10.585,9.94,10.03,565711,0
+HCAT.US,D,20221207,000000,10.04,10.75,10.04,10.7,684355,0
+HCAT.US,D,20221208,000000,10.76,11.03,10.54,10.94,509424,0
+HCAT.US,D,20221209,000000,10.87,11.1592,10.74,10.89,334596,0
+HCAT.US,D,20221212,000000,10.93,10.93,10.47,10.6,555139,0
+HCAT.US,D,20221213,000000,11.31,11.635,10.925,11.32,774698,0
+HCAT.US,D,20221214,000000,11.27,11.4,10.975,11.19,386120,0
+HCAT.US,D,20221215,000000,11.04,11.11,10.52,10.58,324529,0
+HCAT.US,D,20221216,000000,10.33,10.86,10.095,10.79,1284373,0
+HCAT.US,D,20221219,000000,10.71,10.81,10.18,10.34,521860,0
+HCAT.US,D,20221220,000000,10.17,10.56,9.98,10.43,499657,0
+HCAT.US,D,20221221,000000,10.55,10.75,10.43,10.7,433900,0
+HCAT.US,D,20221222,000000,10.56,10.63,10.03,10.4,320643,0
+HCAT.US,D,20221223,000000,10.33,10.37,10.04,10.3,257876,0
+HCAT.US,D,20221227,000000,10.23,10.23,9.84,9.91,293351,0
+HCAT.US,D,20221228,000000,9.89,10.07,9.76,9.92,310049,0
+HCAT.US,D,20221229,000000,10.05,10.605,10,10.54,379448,0
+HCAT.US,D,20221230,000000,10.31,10.67,10.13,10.63,399460,0
+HCAT.US,D,20230103,000000,10.24,10.84,10.2,10.39,832926,0
+HCAT.US,D,20230104,000000,10.57,10.95,10.2,10.84,895324,0
+HCAT.US,D,20230105,000000,10.65,10.65,10.11,10.23,410719,0
+HCAT.US,D,20230106,000000,10.11,10.96,9.9,10.79,680397,0
+HCAT.US,D,20230109,000000,10.91,11.11,10.39,10.48,345503,0
+HCAT.US,D,20230110,000000,10.39,11.09,10.39,10.69,349140,0
+HCAT.US,D,20230111,000000,11.05,11.415,10.97,11.32,481904,0
+HCAT.US,D,20230112,000000,11.34,11.9,10.93,11.79,790047,0
+HCAT.US,D,20230113,000000,11.63,12.19,11.63,12.12,427768,0
+HCAT.US,D,20230117,000000,12.12,12.69,11.95,12.66,827843,0
+HCAT.US,D,20230118,000000,12.83,13.17,12.315,12.44,863790,0
+HCAT.US,D,20230119,000000,12.19,12.8,11.69,12.73,946845,0
+HCAT.US,D,20230120,000000,12.98,13.09,12.53,12.89,778695,0
+HCAT.US,D,20230123,000000,12.86,13.47,12.61,13.38,672878,0
+HCAT.US,D,20230124,000000,13.25,13.55,12.84,13.15,694807,0
+HCAT.US,D,20230125,000000,12.81,13.3,12.57,12.97,809882,0
+HCAT.US,D,20230126,000000,13.31,13.81,13.18,13.64,941964,0
+HCAT.US,D,20230127,000000,13.5,14,13.07,13.7,910432,0
+HCAT.US,D,20230130,000000,13.43,13.83,13.38,13.47,678383,0
+HCAT.US,D,20230131,000000,13.51,14.235,13.5,13.9,515084,0
+HCAT.US,D,20230201,000000,13.91,14.07,13.235,13.82,1005008,0
+HCAT.US,D,20230202,000000,14.21,14.9458,14.14,14.76,1174502,0
+HCAT.US,D,20230203,000000,14.67,14.9832,14.46,14.55,552393,0
+HCAT.US,D,20230206,000000,14.33,14.4,14.03,14.22,349385,0
+HCAT.US,D,20230207,000000,14.2,14.75,13.84,14.64,316587,0
+HCAT.US,D,20230208,000000,14.54,14.72,14.22,14.42,442933,0
+HCAT.US,D,20230209,000000,14.56,14.85,14.07,14.1,421994,0
+HCAT.US,D,20230210,000000,13.84,14.19,13.79,13.88,285506,0
+HCAT.US,D,20230213,000000,13.93,14.26,13.75,13.95,607988,0
+HCAT.US,D,20230214,000000,13.85,14.17,13.53,14,455073,0
+HCAT.US,D,20230215,000000,13.82,14.59,13.81,14.44,618087,0
+HCAT.US,D,20230216,000000,14.08,14.39,13.85,13.92,795597,0
+HCAT.US,D,20230217,000000,13.95,13.95,13.27,13.52,381618,0
+HCAT.US,D,20230221,000000,13.01,13.37,12.955,13.03,434337,0
+HCAT.US,D,20230222,000000,13.03,13.59,12.96,13.51,480619,0
+HCAT.US,D,20230223,000000,13.69,13.84,13.12,13.73,596653,0
+HCAT.US,D,20230224,000000,13.34,13.71,13.2627,13.48,494336,0
+HCAT.US,D,20230227,000000,13.73,13.73,13.14,13.35,537801,0
+HCAT.US,D,20230228,000000,13.33,14.12,13.25,13.96,1072414,0
+HCAT.US,D,20230301,000000,14.8,15.87,13.95,14.32,1214175,0
+HCAT.US,D,20230302,000000,14.27,14.27,13.56,13.84,574652,0
+HCAT.US,D,20230303,000000,13.93,14.69,13.71,14.13,498576,0
+HCAT.US,D,20230306,000000,14.1,14.31,13.435,13.47,322178,0
+HCAT.US,D,20230307,000000,13.61,13.8,13.305,13.36,399038,0
+HCAT.US,D,20230308,000000,13.45,13.45,12.99,13.21,409137,0
+HCAT.US,D,20230309,000000,13.28,13.515,12.49,12.5,596091,0
+HCAT.US,D,20230310,000000,12.47,12.5045,11.41,11.77,637558,0
+HCAT.US,D,20230313,000000,11.35,11.92,11.21,11.64,616529,0
+HCAT.US,D,20230314,000000,12.04,12.13,11.66,11.82,373051,0
+HCAT.US,D,20230315,000000,11.52,12.05,11.2981,11.98,421821,0
+HCAT.US,D,20230316,000000,11.78,12.24,11.75,11.89,339962,0
+HCAT.US,D,20230317,000000,11.81,12.18,11.36,11.37,508522,0
+HCAT.US,D,20230320,000000,11.44,11.51,11.2,11.41,301001,0
+HCAT.US,D,20230321,000000,11.5,12.19,11.44,12.14,644553,0
+HCAT.US,D,20230322,000000,12.17,12.28,11.7901,12.07,649897,0
+HCAT.US,D,20230323,000000,12.2,12.3941,11.73,11.9,689495,0
+HCAT.US,D,20230324,000000,11.73,11.79,11.38,11.55,368988,0
+HCAT.US,D,20230327,000000,11.66,11.87,11.43,11.5,289134,0
+HCAT.US,D,20230328,000000,11.37,11.445,11.155,11.26,299481,0
+HCAT.US,D,20230329,000000,11.51,11.51,11.16,11.31,516151,0
+HCAT.US,D,20230330,000000,11.45,11.57,11.26,11.38,295273,0
+HCAT.US,D,20230331,000000,11.47,11.88,11.47,11.67,501103,0
+HCAT.US,D,20230403,000000,11.11,11.87,11.11,11.87,368346,0
+HCAT.US,D,20230404,000000,12.55,12.97,12.23,12.5,720606,0
+HCAT.US,D,20230405,000000,12.37,12.64,12.09,12.42,463921,0
+HCAT.US,D,20230406,000000,12.35,12.71,12.08,12.65,375630,0
+HCAT.US,D,20230410,000000,12.65,13.13,12.4,12.81,457334,0
+HCAT.US,D,20230411,000000,12.75,13.045,12.615,12.93,452603,0
+HCAT.US,D,20230412,000000,12.99,13.08,12.6,12.67,387384,0
+HCAT.US,D,20230413,000000,12.71,13.11,12.69,12.81,639171,0
+HCAT.US,D,20230414,000000,12.8,12.91,12.47,12.89,403330,0
+HCAT.US,D,20230417,000000,12.82,12.955,12.65,12.82,639341,0
+HCAT.US,D,20230418,000000,12.9,13.15,12.705,13.09,731961,0
+HCAT.US,D,20230419,000000,12.94,13.24,12.7,12.93,330169,0
+HCAT.US,D,20230420,000000,13.31,13.34,12.55,12.61,667097,0
+HCAT.US,D,20230421,000000,12.6,13.19,12.6,13.12,261859,0
+HCAT.US,D,20230424,000000,13.28,13.28,12.92,13.005,223918,0
+HCAT.US,D,20230425,000000,12.99,12.99,12.21,12.21,284858,0
+HCAT.US,D,20230426,000000,12.4,12.48,11.96,12,366395,0
+HCAT.US,D,20230427,000000,12.33,12.33,12.12,12.28,349748,0
+HCAT.US,D,20230428,000000,12.34,12.66,12.01,12.6,365435,0
+HCAT.US,D,20230501,000000,12.53,12.99,12.37,12.98,421065,0
+HCAT.US,D,20230502,000000,12.77,12.79,12.37,12.39,531054,0
+HCAT.US,D,20230503,000000,12.46,12.85,12.29,12.56,340022,0
+HCAT.US,D,20230504,000000,12.4,12.525,12.08,12.13,334173,0
+HCAT.US,D,20230505,000000,12.35,12.38,12.1,12.15,317029,0
+HCAT.US,D,20230508,000000,12.03,12.22,11.86,12.16,275541,0
+HCAT.US,D,20230509,000000,12.01,12.2,11.92,11.95,364213,0
+HCAT.US,D,20230510,000000,10.97,11.0258,9.45,9.86,2033309,0
+HCAT.US,D,20230511,000000,9.8,10.209,9.72,9.89,718181,0
+HCAT.US,D,20230512,000000,10.14,10.38,9.9,10.36,795350,0
+HCAT.US,D,20230515,000000,10.76,11.37,10.7001,11.11,666661,0
+HCAT.US,D,20230516,000000,11.08,11.2,10.89,10.91,405199,0
+HCAT.US,D,20230517,000000,10.92,10.935,10.37,10.81,398309,0
+HCAT.US,D,20230518,000000,10.74,10.9,10.34,10.7,401546,0
+HCAT.US,D,20230519,000000,10.81,10.95,10.6,10.7,399734,0
+HCAT.US,D,20230522,000000,10.7,11.195,10.7,11.17,388620,0
+HCAT.US,D,20230523,000000,11.16,11.6,10.91,11.02,365085,0
+HCAT.US,D,20230524,000000,10.93,11.16,10.73,11.05,330286,0
+HCAT.US,D,20230525,000000,10.96,10.96,10.49,10.75,320357,0
+HCAT.US,D,20230526,000000,10.8,11.16,10.61,11.04,423246,0
+HCAT.US,D,20230530,000000,11.11,11.35,11.015,11.13,260494,0
+HCAT.US,D,20230531,000000,11.02,11.3,10.97,11.26,458090,0
+HCAT.US,D,20230601,000000,11.24,11.375,11,11.27,367606,0
+HCAT.US,D,20230602,000000,11.41,12.02,11.41,12,387792,0
+HCAT.US,D,20230605,000000,11.9,12.095,11.66,11.94,405390,0
+HCAT.US,D,20230606,000000,11.84,12.3,11.84,12.26,440733,0
+HCAT.US,D,20230607,000000,12.34,12.57,11.895,11.92,273503,0
+HCAT.US,D,20230608,000000,11.86,11.94,11.515,11.64,329120,0
+HCAT.US,D,20230609,000000,11.64,11.8,11.38,11.42,270651,0
+HCAT.US,D,20230612,000000,11.44,11.8,11.44,11.78,272595,0
+HCAT.US,D,20230613,000000,11.9,12.1,11.76,11.92,362977,0
+HCAT.US,D,20230614,000000,11.96,11.97,11.53,11.76,335536,0
+HCAT.US,D,20230615,000000,11.71,12.53,11.51,12.43,541695,0
+HCAT.US,D,20230616,000000,12.65,12.67,12.12,12.17,588013,0
+HCAT.US,D,20230620,000000,12.09,12.45,11.95,12.35,416592,0
+HCAT.US,D,20230621,000000,12.26,12.26,11.81,11.82,346025,0
+HCAT.US,D,20230622,000000,11.76,11.93,11.53,11.91,258228,0
+HCAT.US,D,20230623,000000,11.66,11.915,11.53,11.56,1927388,0
+HCAT.US,D,20230626,000000,11.53,11.58,11.22,11.27,445185,0
+HCAT.US,D,20230627,000000,11.3,11.74,11.3,11.72,280183,0
+HCAT.US,D,20230628,000000,11.67,12.18,11.602,12.16,221279,0
+HCAT.US,D,20230629,000000,12.31,12.44,12.19,12.3,369427,0
+HCAT.US,D,20230630,000000,12.42,12.69,12.35,12.5,343018,0
+HCAT.US,D,20230703,000000,12.37,12.735,12.2,12.22,184120,0
+HCAT.US,D,20230705,000000,12.14,12.16,11.78,11.79,455071,0
+HCAT.US,D,20230706,000000,11.57,11.57,11.04,11.14,489775,0
+HCAT.US,D,20230707,000000,11.14,11.62,11.14,11.6,417309,0
+HCAT.US,D,20230710,000000,11.73,12.375,11.6,12.31,386659,0
+HCAT.US,D,20230711,000000,12.28,12.495,12.19,12.39,317212,0
+HCAT.US,D,20230712,000000,12.51,12.575,12.21,12.41,218032,0
+HCAT.US,D,20230713,000000,12.48,12.5,12.29,12.41,194963,0
+HCAT.US,D,20230714,000000,12.38,12.5,12.2,12.3,157566,0
+HCAT.US,D,20230717,000000,12.26,12.585,12.15,12.51,250783,0
+HCAT.US,D,20230718,000000,12.49,12.82,12.49,12.63,251041,0
+HCAT.US,D,20230719,000000,12.83,12.84,12.5,12.75,310212,0
+HCAT.US,D,20230720,000000,12.74,12.87,12.462,12.57,292436,0
+HCAT.US,D,20230721,000000,12.73,12.9657,12.57,12.85,408728,0
+HCAT.US,D,20230724,000000,12.84,12.84,12.48,12.75,291358,0
+HCAT.US,D,20230725,000000,12.72,13.07,12.54,13.01,330517,0
+HCAT.US,D,20230726,000000,12.97,13.34,12.82,13.33,284142,0
+HCAT.US,D,20230727,000000,13.44,13.54,12.99,13.11,320168,0
+HCAT.US,D,20230728,000000,13.33,13.68,13.26,13.64,384058,0
+HCAT.US,D,20230731,000000,13.84,14.12,13.68,14.03,335606,0
+HCAT.US,D,20230801,000000,13.77,14.355,13.77,14.32,569266,0
+HCAT.US,D,20230802,000000,14.21,14.37,13.765,14.05,460564,0
+HCAT.US,D,20230803,000000,13.89,14.19,13.835,14.11,287077,0
+HCAT.US,D,20230804,000000,14.15,14.3,13.8,13.82,317107,0
+HCAT.US,D,20230807,000000,13.77,14.06,13.49,13.54,703452,0
+HCAT.US,D,20230808,000000,13.26,13.37,12.79,12.95,769337,0
+HCAT.US,D,20230809,000000,13.53,13.53,11.91,12.46,839532,0
+HCAT.US,D,20230810,000000,12.46,12.72,12.33,12.39,460393,0
+HCAT.US,D,20230811,000000,12.3,12.925,12.15,12.86,345077,0
+HCAT.US,D,20230814,000000,12.77,13.204,12.565,12.7,416387,0
+HCAT.US,D,20230815,000000,12.59,13.07,12.41,12.7,421828,0
+HCAT.US,D,20230816,000000,12.68,12.69,12.37,12.38,290349,0
+HCAT.US,D,20230817,000000,12.39,12.45,12.02,12.16,368654,0
+HCAT.US,D,20230818,000000,12.02,12.2108,11.91,11.92,268959,0
+HCAT.US,D,20230821,000000,11.91,12.05,11.78,11.83,264703,0
+HCAT.US,D,20230822,000000,11.9,11.9,11.64,11.74,205024,0
+HCAT.US,D,20230823,000000,11.89,11.915,11.73,11.83,261593,0
+HCAT.US,D,20230824,000000,11.83,11.87,11.53,11.77,689143,0
+HCAT.US,D,20230825,000000,11.78,11.89,11.55,11.57,192634,0
+HCAT.US,D,20230828,000000,11.67,11.85,11.61,11.72,255250,0
+HCAT.US,D,20230829,000000,11.55,11.6,11.31,11.34,468281,0
+HCAT.US,D,20230830,000000,11.19,11.54,11.17,11.46,375571,0
+HCAT.US,D,20230831,000000,11.47,11.75,11.47,11.69,306838,0
+HCAT.US,D,20230901,000000,11.77,12.05,11.69,11.72,343508,0
+HCAT.US,D,20230905,000000,11.6,11.73,11.44,11.45,258656,0
+HCAT.US,D,20230906,000000,11.42,11.97,11.36,11.91,296274,0
+HCAT.US,D,20230907,000000,11.86,11.905,11.66,11.86,364923,0
+HCAT.US,D,20230908,000000,11.98,11.98,11.65,11.66,240129,0
+HCAT.US,D,20230911,000000,11.7,11.7,11.375,11.38,314412,0
+HCAT.US,D,20230912,000000,11.49,11.49,11.09,11.11,326837,0
+HCAT.US,D,20230913,000000,11.04,11.33,11.03,11.19,518099,0
+HCAT.US,D,20230914,000000,11.28,11.39,10.985,11.01,293294,0
+HCAT.US,D,20230915,000000,11.01,11.06,10.38,10.41,719624,0
+HCAT.US,D,20230918,000000,10.37,10.54,10.23,10.44,408600,0
+HCAT.US,D,20230919,000000,10.42,10.42,10,10.31,771244,0
+HCAT.US,D,20230920,000000,10.35,10.74,10.3,10.61,444862,0
+HCAT.US,D,20230921,000000,10.71,10.71,9.86,9.89,320222,0
+HCAT.US,D,20230922,000000,9.89,9.895,9.7301,9.77,256067,0
+HCAT.US,D,20230925,000000,9.74,10.01,9.6,9.84,450933,0
+HCAT.US,D,20230926,000000,9.91,9.91,9.26,9.38,286038,0
+HCAT.US,D,20230927,000000,9.38,9.48,9.25,9.35,264969,0
+HCAT.US,D,20230928,000000,9.33,9.73,9.26,9.66,512386,0
+HCAT.US,D,20230929,000000,9.72,10.135,9.66,10.12,916574,0
+HCAT.US,D,20231002,000000,10.04,10.2,9.68,10.16,611772,0
+HCAT.US,D,20231003,000000,10.04,10.075,9.56,9.77,746490,0
+HCAT.US,D,20231004,000000,9.77,9.93,9.47,9.9,346167,0
+HCAT.US,D,20231005,000000,10.01,10.01,9.7,9.72,454218,0
+HCAT.US,D,20231006,000000,9.61,10.03,9.53,9.85,391106,0
+HCAT.US,D,20231009,000000,9.73,9.81,9.59,9.73,214198,0
+HCAT.US,D,20231010,000000,9.71,9.96,9.66,9.85,198769,0
+HCAT.US,D,20231011,000000,9.85,9.85,9.17,9.22,328129,0
+HCAT.US,D,20231012,000000,9.35,9.35,8.64,8.67,426631,0
+HCAT.US,D,20231013,000000,8.67,8.72,8.32,8.35,613523,0
+HCAT.US,D,20231016,000000,8.33,8.49,8.27,8.48,521469,0
+HCAT.US,D,20231017,000000,8.4,8.78,8.4,8.73,384923,0
+HCAT.US,D,20231018,000000,8.63,8.78,8.38,8.44,286655,0
+HCAT.US,D,20231019,000000,8.42,8.42,8.14,8.15,340205,0
+HCAT.US,D,20231020,000000,8.17,8.17,7.78,7.79,330552,0
+HCAT.US,D,20231023,000000,7.74,7.86,7.485,7.56,472751,0
+HCAT.US,D,20231024,000000,7.63,7.81,7.57,7.58,410044,0
+HCAT.US,D,20231025,000000,7.47,7.48,7.06,7.09,421034,0
+HCAT.US,D,20231026,000000,7.09,7.175,6.77,6.78,443205,0
+HCAT.US,D,20231027,000000,6.9,7.02,6.68,6.86,1045457,0
+HCAT.US,D,20231030,000000,7.06,7.26,6.8673,7.19,955017,0
+HCAT.US,D,20231031,000000,7.23,7.64,7.16,7.49,529363,0
+HCAT.US,D,20231101,000000,7.48,7.48,7.095,7.23,524750,0
+HCAT.US,D,20231102,000000,7.33,7.59,7.23,7.37,484265,0
+HCAT.US,D,20231103,000000,7.22,7.77,7.04,7.6,592356,0
+HCAT.US,D,20231106,000000,7.61,7.82,7.155,7.24,741119,0
+HCAT.US,D,20231107,000000,7.25,7.36,7.1,7.2,296651,0
+HCAT.US,D,20231108,000000,7.25,7.405,6.97,7.38,449386,0
+HCAT.US,D,20231109,000000,7.38,7.38,6.84,6.91,637292,0
+HCAT.US,D,20231110,000000,6.96,7.05,6.6,6.71,597039,0
+HCAT.US,D,20231113,000000,6.83,7.63,6.83,7.38,686668,0
+HCAT.US,D,20231114,000000,7.77,8.37,7.745,8.34,746564,0
+HCAT.US,D,20231115,000000,8.25,8.52,7.99,8.02,589018,0
+HCAT.US,D,20231116,000000,8.15,8.15,7.74,7.86,400085,0
+HCAT.US,D,20231117,000000,7.96,8.005,7.721,7.79,316819,0
+HCAT.US,D,20231120,000000,7.78,7.99,7.69,7.75,300654,0
+HCAT.US,D,20231121,000000,7.74,7.85,7.52,7.54,1173413,0
+HCAT.US,D,20231122,000000,7.7,7.84,7.53,7.72,617587,0
+HCAT.US,D,20231124,000000,7.72,7.88,7.65,7.65,123273,0
+HCAT.US,D,20231127,000000,7.58,7.61,7.42,7.42,311722,0
+HCAT.US,D,20231128,000000,7.37,7.55,7.35,7.415,228350,0
+HCAT.US,D,20231129,000000,7.51,7.78,7.37,7.39,418126,0
+HCAT.US,D,20231130,000000,7.44,7.48,7.16,7.18,428781,0
+HCAT.US,D,20231201,000000,7.17,7.67,7.13,7.61,848951,0
+HCAT.US,D,20231204,000000,7.39,7.78,7.39,7.71,351918,0
+HCAT.US,D,20231205,000000,7.59,7.675,7.3998,7.51,384970,0
+HCAT.US,D,20231206,000000,7.55,7.955,7.5301,7.72,772149,0
+HCAT.US,D,20231207,000000,7.71,7.8983,7.4715,7.7,555559,0
+HCAT.US,D,20231208,000000,7.65,7.855,7.63,7.76,379012,0
+HCAT.US,D,20231211,000000,7.66,7.66,7.27,7.29,490220,0
+HCAT.US,D,20231212,000000,7.29,7.395,7.13,7.34,610760,0
+HCAT.US,D,20231213,000000,7.97,8.26,7.48,8.23,1486837,0
+HCAT.US,D,20231214,000000,8.56,8.94,8.47,8.87,1213283,0
+HCAT.US,D,20231215,000000,9,9,8.54,8.75,1413782,0
+HCAT.US,D,20231218,000000,8.79,8.9,8.55,8.6,568165,0
+HCAT.US,D,20231219,000000,8.69,9.34,8.61,9.32,776167,0
+HCAT.US,D,20231220,000000,9.28,9.471,8.99,9.01,421855,0
+HCAT.US,D,20231221,000000,9.15,9.47,9.035,9.46,344200,0
+HCAT.US,D,20231222,000000,9.57,9.77,9.42,9.57,427784,0
+HCAT.US,D,20231226,000000,9.63,9.65,9.425,9.51,251776,0
+HCAT.US,D,20231227,000000,9.54,9.65,9.485,9.57,192042,0
+HCAT.US,D,20231228,000000,9.5,9.7138,9.5,9.57,230480,0
+HCAT.US,D,20231229,000000,9.51,9.6,9.24,9.26,324127,0
+HCAT.US,D,20240102,000000,9.1,9.54,9.0301,9.12,308265,0
+HCAT.US,D,20240103,000000,9.35,9.55,9.095,9.16,690303,0
+HCAT.US,D,20240104,000000,9.18,9.46,8.99,9.22,396154,0
+HCAT.US,D,20240105,000000,9.08,9.605,8.95,9.54,599565,0
+HCAT.US,D,20240108,000000,9.49,9.86,9.37,9.81,524956,0
+HCAT.US,D,20240109,000000,9.75,10.71,9.579,10.64,860768,0
+HCAT.US,D,20240110,000000,10.89,11.245,10.53,11,717910,0
+HCAT.US,D,20240111,000000,10.9,11.24,10.6457,11.21,699113,0
+HCAT.US,D,20240112,000000,11.34,11.41,10.85,10.99,921576,0
+HCAT.US,D,20240116,000000,10.8,11.055,10.55,10.85,882172,0
+HCAT.US,D,20240117,000000,10.57,10.585,9.93,10.04,429408,0
+HCAT.US,D,20240118,000000,10.08,10.08,9.61,9.83,535149,0
+HCAT.US,D,20240119,000000,9.84,9.88,9.2,9.23,498641,0
+HCAT.US,D,20240122,000000,9.48,9.6,9.27,9.57,410511,0
+HCAT.US,D,20240123,000000,9.76,9.77,9.29,9.29,315453,0
+HCAT.US,D,20240124,000000,9.67,9.84,9.29,9.47,383149,0
+HCAT.US,D,20240125,000000,9.6,9.97,9.46,9.94,1424010,0
+HCAT.US,D,20240126,000000,10.9,10.99,10.13,10.3,602567,0
+HCAT.US,D,20240129,000000,10.28,10.78,10.15,10.76,425259,0
+HCAT.US,D,20240130,000000,10.68,10.68,10.28,10.28,286267,0
+HCAT.US,D,20240131,000000,10.28,10.43,9.695,9.77,957697,0
+HCAT.US,D,20240201,000000,9.87,9.97,9.49,9.88,504458,0
+HCAT.US,D,20240202,000000,9.76,10,9.71,9.92,292075,0
+HCAT.US,D,20240205,000000,9.82,9.8865,9.465,9.61,328766,0
+HCAT.US,D,20240206,000000,9.66,10.06,9.61,9.94,282408,0
+HCAT.US,D,20240207,000000,9.98,9.98,9.64,9.78,355181,0
+HCAT.US,D,20240208,000000,9.8,9.93,9.59,9.7,251636,0
+HCAT.US,D,20240209,000000,9.72,10.12,9.68,9.8,337295,0
+HCAT.US,D,20240212,000000,9.85,10.31,9.85,10.26,414808,0
+HCAT.US,D,20240213,000000,9.76,9.96,9.55,9.6,380926,0
+HCAT.US,D,20240214,000000,9.82,9.92,9.4,9.45,1251212,0
+HCAT.US,D,20240215,000000,9.55,10.11,9.55,10.03,501126,0
+HCAT.US,D,20240216,000000,9.74,10.14,9.68,9.83,361860,0
+HCAT.US,D,20240220,000000,9.75,9.89,9.6,9.71,352634,0
+HCAT.US,D,20240221,000000,9.64,9.72,9.05,9.12,533354,0
+HCAT.US,D,20240222,000000,9.09,9.245,8.46,8.47,641731,0
+HCAT.US,D,20240223,000000,7.66,8.17,7.26,7.78,1749611,0
+HCAT.US,D,20240226,000000,7.73,8.12,7.6,7.72,828553,0
+HCAT.US,D,20240227,000000,7.83,8.36,7.6,8.31,1318215,0
+HCAT.US,D,20240228,000000,8.58,8.84,8.05,8.16,940112,0
+HCAT.US,D,20240229,000000,8.34,8.65,8.24,8.32,880128,0
+HCAT.US,D,20240301,000000,8.35,8.35,7.87,8.06,938588,0
+HCAT.US,D,20240304,000000,8.08,8.315,7.95,8.25,695545,0
+HCAT.US,D,20240305,000000,8.18,8.878,8.01,8.65,1454622,0
+HCAT.US,D,20240306,000000,8.88,9,8.62,8.87,661558,0
+HCAT.US,D,20240307,000000,8.97,9.1,8.75,8.91,399648,0
+HCAT.US,D,20240308,000000,9,9.2,8.72,8.74,474103,0
+HCAT.US,D,20240311,000000,8.67,8.8,8.53,8.58,416191,0
+HCAT.US,D,20240312,000000,8.53,8.54,8.14,8.15,376369,0
+HCAT.US,D,20240313,000000,8.11,8.3,8.03,8.14,551469,0
+HCAT.US,D,20240314,000000,8.1,8.1,7.77,7.8,675614,0
+HCAT.US,D,20240315,000000,7.78,8.05,7.67,7.82,761777,0
+HCAT.US,D,20240318,000000,7.82,7.89,7.6,7.61,660737,0
+HCAT.US,D,20240319,000000,7.6,8.02,7.6,7.92,609688,0
+HCAT.US,D,20240320,000000,7.88,8.12,7.715,8.05,403969,0
+HCAT.US,D,20240321,000000,8.1,8.23,7.95,8.11,689527,0
+HCAT.US,D,20240322,000000,8.08,8.11,7.81,7.81,595455,0
+HCAT.US,D,20240325,000000,7.81,7.951,7.46,7.47,378723,0
+HCAT.US,D,20240326,000000,7.57,7.62,7.44,7.49,427338,0
+HCAT.US,D,20240327,000000,7.59,7.59,7.4,7.44,482749,0
+HCAT.US,D,20240328,000000,7.47,7.74,7.4663,7.53,539921,0
+HCAT.US,D,20240401,000000,7.57,7.57,7.27,7.28,321599,0
+HCAT.US,D,20240402,000000,7.2,7.27,6.91,6.96,664873,0
+HCAT.US,D,20240403,000000,6.9,6.91,6.66,6.69,459816,0
+HCAT.US,D,20240404,000000,6.79,6.95,6.65,6.67,464049,0
+HCAT.US,D,20240405,000000,6.59,6.74,6.52,6.58,676692,0
+HCAT.US,D,20240408,000000,6.67,6.72,6.53,6.6,517960,0
+HCAT.US,D,20240409,000000,6.61,6.895,6.55,6.68,872934,0
+HCAT.US,D,20240410,000000,6.27,6.42,6.06,6.23,1066107,0
+HCAT.US,D,20240411,000000,6.32,6.41,6.21,6.4,461596,0
+HCAT.US,D,20240412,000000,6.33,6.38,5.99,6.09,370935,0
+HCAT.US,D,20240415,000000,6.11,6.115,5.64,5.67,1080689,0
+HCAT.US,D,20240416,000000,5.61,5.67,5.51,5.53,516914,0
+HCAT.US,D,20240417,000000,5.56,5.73,5.515,5.625,585287,0
+HCAT.US,D,20240418,000000,5.61,5.81,5.535,5.695,465587,0
+HCAT.US,D,20240419,000000,5.65,5.68,5.51,5.58,470109,0
+HCAT.US,D,20240422,000000,5.64,5.84,5.49,5.56,601349,0
+HCAT.US,D,20240423,000000,5.51,5.69,5.445,5.6,493212,0
+HCAT.US,D,20240424,000000,5.7,6.06,5.57,6.03,781634,0
+HCAT.US,D,20240425,000000,5.95,5.95,5.55,5.6,699349,0
+HCAT.US,D,20240426,000000,5.61,6.07,5.53,6.03,692662,0
+HCAT.US,D,20240429,000000,6.07,6.37,6.07,6.34,926159,0
+HCAT.US,D,20240430,000000,6.24,6.48,6.12,6.22,1021398,0
+HCAT.US,D,20240501,000000,6.23,6.46,6.17,6.31,419289,0
+HCAT.US,D,20240502,000000,6.43,6.62,6.16,6.54,814394,0
+HCAT.US,D,20240503,000000,6.67,6.8,6.36,6.48,350508,0
+HCAT.US,D,20240506,000000,6.57,7,6.49,6.95,775352,0
+HCAT.US,D,20240507,000000,6.95,6.965,6.57,6.78,641128,0
+HCAT.US,D,20240508,000000,6.66,6.68,6.37,6.65,959335,0
+HCAT.US,D,20240509,000000,6.66,6.7335,6.4,6.67,1194807,0
+HCAT.US,D,20240510,000000,6.38,7.11,6.2,6.41,1206714,0
+HCAT.US,D,20240513,000000,6.54,6.91,6.475,6.79,741984,0
+HCAT.US,D,20240514,000000,6.9,7.19,6.67,6.84,786619,0
+HCAT.US,D,20240515,000000,7,7.07,6.63,6.78,514816,0
+HCAT.US,D,20240516,000000,6.76,7.06,6.72,7.03,519564,0
+HCAT.US,D,20240517,000000,7,7.08,6.84,6.95,473783,0
+HCAT.US,D,20240520,000000,6.87,7.01,6.83,6.915,567030,0
+HCAT.US,D,20240521,000000,6.88,6.88,6.69,6.77,327201,0
+HCAT.US,D,20240522,000000,6.71,6.9,6.61,6.85,364382,0
+HCAT.US,D,20240523,000000,6.9,6.9,6.55,6.65,357083,0
+HCAT.US,D,20240524,000000,6.69,6.8214,6.5001,6.73,468771,0
+HCAT.US,D,20240528,000000,6.81,6.93,6.65,6.83,290845,0
+HCAT.US,D,20240529,000000,6.63,6.7295,6.48,6.54,360005,0
+HCAT.US,D,20240530,000000,6.64,6.66,6.49,6.51,380869,0
+HCAT.US,D,20240531,000000,6.61,6.65,6.41,6.63,1898275,0
+HCAT.US,D,20240603,000000,6.77,6.77,6.38,6.43,676727,0
+HCAT.US,D,20240604,000000,6.37,6.64,6.32,6.63,440555,0
+HCAT.US,D,20240605,000000,6.65,6.73,6.475,6.7,571328,0
+HCAT.US,D,20240606,000000,6.65,6.92,6.59,6.62,393468,0
+HCAT.US,D,20240607,000000,6.52,6.8,6.435,6.5,325797,0
+HCAT.US,D,20240610,000000,6.44,6.7,6.44,6.68,297869,0
+HCAT.US,D,20240611,000000,6.57,6.6,6.46,6.54,273787,0
+HCAT.US,D,20240612,000000,6.83,7.08,6.67,6.68,363627,0
+HCAT.US,D,20240613,000000,6.62,6.7502,6.17,6.32,446896,0
+HCAT.US,D,20240614,000000,6.18,6.47,6.16,6.46,344748,0
+HCAT.US,D,20240617,000000,6.38,6.49,6.25,6.42,382061,0
+HCAT.US,D,20240618,000000,6.4,6.48,6.32,6.34,315285,0
+HCAT.US,D,20240620,000000,6.29,6.29,5.95,6.04,286374,0
+HCAT.US,D,20240621,000000,6.06,6.255,5.97,6.13,479127,0
+HCAT.US,D,20240624,000000,6.14,6.36,6.02,6.05,298881,0
+HCAT.US,D,20240625,000000,6.03,6.095,5.925,6.05,260686,0
+HCAT.US,D,20240626,000000,5.99,6.12,5.96,6.1,328509,0
+HCAT.US,D,20240627,000000,6.12,6.17,6,6.05,326769,0
+HCAT.US,D,20240628,000000,6.1,6.48,6,6.39,2475313,0
+HCAT.US,D,20240701,000000,6.32,6.5,5.995,6.07,870114,0
+HCAT.US,D,20240702,000000,6.09,6.15,6.0001,6.1,438324,0
+HCAT.US,D,20240703,000000,6.11,6.24,6,6.18,171953,0
+HCAT.US,D,20240705,000000,6.18,6.35,6.15,6.19,335969,0
+HCAT.US,D,20240708,000000,6.22,6.28,6.09,6.22,308784,0
+HCAT.US,D,20240709,000000,6.15,6.25,6.055,6.14,379428,0
+HCAT.US,D,20240710,000000,6.18,6.18,5.75,5.86,447675,0
+HCAT.US,D,20240711,000000,5.94,6.52,5.94,6.36,603336,0
+HCAT.US,D,20240712,000000,6.44,6.64,6.19,6.47,581009,0
+HCAT.US,D,20240715,000000,6.51,6.7,6.38,6.51,456814,0
+HCAT.US,D,20240716,000000,6.6,7.39,6.54,7.35,810985,0
+HCAT.US,D,20240717,000000,6.93,7.51,6.89,7.32,858135,0
+HCAT.US,D,20240718,000000,7.22,7.44,6.84,6.94,513657,0
+HCAT.US,D,20240719,000000,6.96,7.5,6.96,7.26,513691,0
+HCAT.US,D,20240722,000000,7.19,7.431,7.05,7.39,459151,0
+HCAT.US,D,20240723,000000,7.36,7.819,7.32,7.77,471890,0
+HCAT.US,D,20240724,000000,7.7,7.81,7.55,7.62,426576,0
+HCAT.US,D,20240725,000000,7.51,8.04,7.46,7.79,607856,0
+HCAT.US,D,20240726,000000,7.97,8.13,7.62,7.73,345201,0
+HCAT.US,D,20240729,000000,7.73,7.92,7.55,7.69,204844,0
+HCAT.US,D,20240730,000000,7.72,7.87,7.535,7.63,199661,0
+HCAT.US,D,20240731,000000,7.67,7.7,7.3,7.37,415254,0
+HCAT.US,D,20240801,000000,7.4,7.485,7.05,7.11,389959,0
+HCAT.US,D,20240802,000000,7.03,7.08,6.68,6.71,322764,0
+HCAT.US,D,20240805,000000,6.28,6.32,5.975,6.02,515717,0
+HCAT.US,D,20240806,000000,6.07,6.18,5.92,5.93,570021,0
+HCAT.US,D,20240807,000000,6.16,6.16,5.42,5.48,818699,0
+HCAT.US,D,20240808,000000,6.5,7.85,6.46,7.55,2666629,0
+HCAT.US,D,20240809,000000,7.49,7.6,6.34,6.65,741871,0
+HCAT.US,D,20240812,000000,6.72,6.75,6.29,6.36,564758,0
+HCAT.US,D,20240813,000000,6.43,6.59,6.24,6.45,636210,0
+HCAT.US,D,20240814,000000,6.47,6.66,6.22,6.32,296882,0
+HCAT.US,D,20240815,000000,6.57,6.79,6.38,6.77,437065,0
+HCAT.US,D,20240816,000000,6.73,6.88,6.5,6.755,556798,0
+HCAT.US,D,20240819,000000,6.81,6.88,6.65,6.84,280544,0
+HCAT.US,D,20240820,000000,6.84,7.06,6.7412,7.05,447919,0
+HCAT.US,D,20240821,000000,7.16,7.26,6.89,7.15,306648,0
+HCAT.US,D,20240822,000000,7.17,7.17,6.98,7.06,383589,0
+HCAT.US,D,20240823,000000,7.15,7.54,6.98,7.27,526508,0
+HCAT.US,D,20240826,000000,7.39,7.39,7.08,7.16,432624,0
+HCAT.US,D,20240827,000000,7.13,7.1457,6.89,6.91,227927,0
+HCAT.US,D,20240828,000000,6.86,6.89,6.72,6.82,391632,0
+HCAT.US,D,20240829,000000,6.89,7,6.75,6.92,281281,0
+HCAT.US,D,20240830,000000,7,7.21,6.839,7.19,318076,0
+HCAT.US,D,20240903,000000,7.02,7.431,7.02,7.25,587287,0
+HCAT.US,D,20240904,000000,7.39,7.86,7.27,7.54,773246,0
+HCAT.US,D,20240905,000000,7.49,7.6073,7.19,7.38,518150,0
+HCAT.US,D,20240906,000000,7.34,7.53,7.245,7.29,452020,0
+HCAT.US,D,20240909,000000,7.24,7.54,7.12,7.48,475726,0
+HCAT.US,D,20240910,000000,7.54,7.87,7.36,7.85,534986,0
+HCAT.US,D,20240911,000000,7.74,8.05,7.691,7.95,456797,0
+HCAT.US,D,20240912,000000,8.05,8.245,7.74,8.02,345662,0
+HCAT.US,D,20240913,000000,8.12,8.5,8.05,8.44,579189,0
+HCAT.US,D,20240916,000000,8.43,8.77,8.37,8.52,585708,0
+HCAT.US,D,20240917,000000,8.63,8.895,8.495,8.7,728568,0
+HCAT.US,D,20240918,000000,8.61,8.97,8.35,8.74,601119,0
+HCAT.US,D,20240919,000000,9,9.11,8.71,8.83,448396,0
+HCAT.US,D,20240920,000000,8.8,8.95,8.4923,8.69,908511,0
+HCAT.US,D,20240923,000000,8.66,8.66,8.06,8.2,459300,0
+HCAT.US,D,20240924,000000,8.29,8.29,7.8,8.08,890272,0
+HCAT.US,D,20240925,000000,8.11,8.39,7.97,8.23,494688,0
+HCAT.US,D,20240926,000000,8.36,8.42,8.11,8.39,724421,0
+HCAT.US,D,20240927,000000,8.54,8.63,8.25,8.31,223019,0
+HCAT.US,D,20240930,000000,8.27,8.48,8.125,8.14,285379,0
+HCAT.US,D,20241001,000000,8.13,8.13,7.9,8.05,307207,0
+HCAT.US,D,20241002,000000,8.12,8.16,7.78,7.9,209796,0
+HCAT.US,D,20241003,000000,7.82,7.955,7.6,7.63,187041,0
+HCAT.US,D,20241004,000000,7.83,7.85,7.595,7.7,266854,0
+HCAT.US,D,20241007,000000,7.66,7.7754,7.46,7.62,279587,0
+HCAT.US,D,20241008,000000,7.77,8.08,7.715,7.83,287288,0
+HCAT.US,D,20241009,000000,7.81,7.95,7.65,7.91,311397,0
+HCAT.US,D,20241010,000000,7.8,7.915,7.655,7.85,266466,0
+HCAT.US,D,20241011,000000,7.84,8.15,7.81,8.14,273721,0
+HCAT.US,D,20241014,000000,8.17,8.285,8.04,8.23,286344,0
+HCAT.US,D,20241015,000000,8.16,8.648,8.13,8.52,678524,0
+HCAT.US,D,20241016,000000,8.6,8.82,8.4325,8.72,517370,0
+HCAT.US,D,20241017,000000,8.7,8.79,8.49,8.65,227785,0
+HCAT.US,D,20241018,000000,8.66,8.7,8.43,8.66,299184,0
+HCAT.US,D,20241021,000000,8.64,8.665,8.205,8.6,665478,0
+HCAT.US,D,20241022,000000,8.6,9.005,8.53,8.63,1170034,0
+HCAT.US,D,20241023,000000,8.65,8.8101,8.02,8.08,550855,0
+HCAT.US,D,20241024,000000,8.12,8.21,7.77,7.78,697711,0
+HCAT.US,D,20241025,000000,7.78,7.84,7.63,7.66,367425,0
+HCAT.US,D,20241028,000000,7.68,8.11,7.65,7.93,429200,0
+HCAT.US,D,20241029,000000,7.92,8.03,7.79,7.91,323470,0
+HCAT.US,D,20241030,000000,7.87,8.05,7.81,8.04,328066,0
+HCAT.US,D,20241031,000000,8.02,8.02,7.73,7.77,720284,0
+HCAT.US,D,20241101,000000,7.85,7.98,7.64,7.7,388823,0
+HCAT.US,D,20241104,000000,7.64,7.83,7.52,7.68,503430,0
+HCAT.US,D,20241105,000000,7.61,7.91,7.41,7.76,403964,0
+HCAT.US,D,20241106,000000,8.36,8.6,8.11,8.25,619847,0
+HCAT.US,D,20241107,000000,7.79,9.04,7.61,8.86,820145,0
+HCAT.US,D,20241108,000000,8.82,9.02,8.23,8.24,674743,0
+HCAT.US,D,20241111,000000,8.31,8.6,8.06,8.32,592576,0
+HCAT.US,D,20241112,000000,8.22,8.6453,7.91,8.13,543839,0
+HCAT.US,D,20241113,000000,8.39,8.88,8.17,8.66,481528,0
+HCAT.US,D,20241114,000000,8.62,8.734743,8.425,8.45,388933,0
+HCAT.US,D,20241115,000000,8.5,8.59,7.63,7.65,735511,0
+HCAT.US,D,20241118,000000,7.64,7.795,7.32,7.53,524727,0
+HCAT.US,D,20241119,000000,7.37,7.5899,7.308,7.54,315895,0
+HCAT.US,D,20241120,000000,7.49,7.5,7.2,7.36,472361,0
+HCAT.US,D,20241121,000000,7.42,7.68,7.31,7.66,653399,0
+HCAT.US,D,20241122,000000,7.68,8.25,7.665,8.13,492210,0
+HCAT.US,D,20241125,000000,8.29,8.605,8.24,8.52,555155,0
+HCAT.US,D,20241126,000000,8.59,8.765,8.445,8.5,434240,0
+HCAT.US,D,20241127,000000,8.52,8.83,8.52,8.65,470217,0
+HCAT.US,D,20241129,000000,8.72,8.96,8.6712,8.83,241715,0
+HCAT.US,D,20241202,000000,8.74,9.24,8.65,9.02,946180,0
+HCAT.US,D,20241203,000000,8.91,8.91,7.93,7.94,670110,0
+HCAT.US,D,20241204,000000,7.92,7.99,7.49,7.93,1292544,0
+HCAT.US,D,20241205,000000,7.88,8.84,7.79,8.25,931700,0
+HCAT.US,D,20241206,000000,8.33,8.575,8.21,8.35,565058,0
+HCAT.US,D,20241209,000000,8.44,8.74,8.335,8.34,474219,0
+HCAT.US,D,20241210,000000,8.41,8.52,8.17,8.37,393567,0
+HCAT.US,D,20241211,000000,8.44,8.5,8.18,8.36,311401,0
+HCAT.US,D,20241212,000000,8.3,8.5,8,8.01,370653,0
+HCAT.US,D,20241213,000000,8.01,8.0956,7.75,7.99,421029,0
+HCAT.US,D,20241216,000000,7.95,8,7.76,7.85,501700,0
+HCAT.US,D,20241217,000000,7.8,7.93,7.58,7.65,337010,0
+HCAT.US,D,20241218,000000,7.65,8,7.14,7.27,581460,0
+HCAT.US,D,20241219,000000,7.45,7.45,6.96,6.97,836247,0
+HCAT.US,D,20241220,000000,6.84,7.25,6.75,7.09,937597,0
+HCAT.US,D,20241223,000000,7.06,7.14,6.85,6.94,462649,0
+HCAT.US,D,20241224,000000,6.91,6.965,6.78,6.9,185734,0
+HCAT.US,D,20241226,000000,6.85,7.1,6.8,7.09,601703,0
+HCAT.US,D,20241227,000000,7.05,7.2,6.775,7.08,560524,0
+HCAT.US,D,20241230,000000,6.99,7.04,6.72,7.01,506761,0
+HCAT.US,D,20241231,000000,7.04,7.29,6.9301,7.07,445136,0
+HCAT.US,D,20250102,000000,7.07,7.47,7.07,7.335,338216,0
+HCAT.US,D,20250103,000000,7.36,7.52,7.18,7.42,409605,0
+HCAT.US,D,20250106,000000,7.4,7.65,7.37,7.4,613892,0
+HCAT.US,D,20250107,000000,7.4,7.555,6.83,6.98,663042,0
+HCAT.US,D,20250108,000000,7.27,7.435,6.86,7.36,780114,0
+HCAT.US,D,20250110,000000,7.13,7.25,6.85,6.89,477500,0
+HCAT.US,D,20250113,000000,6.81,7.2,6.37,6.49,687646,0
+HCAT.US,D,20250114,000000,6.56,6.6,5.84,5.9,1107750,0
+HCAT.US,D,20250115,000000,6.08,6.105,5.665,5.76,1529852,0
+HCAT.US,D,20250116,000000,5.77,5.83,5.48,5.5,1157402,0
+HCAT.US,D,20250117,000000,5.53,5.66,5.35,5.49,1776096,0
+HCAT.US,D,20250121,000000,5.5,5.93,5.5,5.68,1360830,0
+HCAT.US,D,20250122,000000,5.58,5.8,5.54,5.61,820948,0
+HCAT.US,D,20250123,000000,5.53,5.79,5.42,5.79,770580,0
+HCAT.US,D,20250124,000000,5.82,5.9196,5.74,5.77,480716,0
+HCAT.US,D,20250127,000000,5.8,5.92,5.55,5.68,682956,0
+HCAT.US,D,20250128,000000,5.67,5.83,5.6,5.8,585798,0
+HCAT.US,D,20250129,000000,5.81,5.8398,5.615,5.63,503320,0
+HCAT.US,D,20250130,000000,5.67,5.81,5.47,5.52,938432,0
+HCAT.US,D,20250131,000000,5.55,5.69,5.46,5.63,951845,0
+HCAT.US,D,20250203,000000,5.49,5.58,5.3202,5.47,566590,0
+HCAT.US,D,20250204,000000,5.48,5.655,5.47,5.62,679937,0
+HCAT.US,D,20250205,000000,5.62,5.9,5.58,5.89,663923,0
+HCAT.US,D,20250206,000000,5.89,5.89,5.42,5.49,722315,0
+HCAT.US,D,20250207,000000,5.55,5.73,5.48,5.7,971564,0
+HCAT.US,D,20250210,000000,5.75,5.858,5.63,5.75,516478,0
+HCAT.US,D,20250211,000000,5.62,5.665,5.45,5.5,572728,0
+HCAT.US,D,20250212,000000,5.41,5.62,5.4,5.44,873852,0
+HCAT.US,D,20250213,000000,5.5,5.58,5.42,5.55,566420,0
+HCAT.US,D,20250214,000000,5.5,5.6825,5.41,5.42,645369,0
+HCAT.US,D,20250218,000000,5.5,5.53,5.325,5.4,840814,0
+HCAT.US,D,20250219,000000,5.35,5.56,5.25,5.55,857506,0
+HCAT.US,D,20250220,000000,5.5,5.56,5.36,5.39,456934,0
+HCAT.US,D,20250221,000000,5.49,5.49,5.195,5.23,633012,0
+HCAT.US,D,20250224,000000,5.25,5.25,4.96,5,1050392,0
+HCAT.US,D,20250225,000000,5.07,5.07,4.755,4.95,779430,0
+HCAT.US,D,20250226,000000,4.93,5.09,4.885,4.94,768185,0
+HCAT.US,D,20250227,000000,4.75,4.958,3.7601,4.39,2137314,0
+HCAT.US,D,20250228,000000,4.39,4.715,4.22,4.67,2010818,0
+HCAT.US,D,20250303,000000,4.66,4.73,4.28,4.6,1850502,0
+HCAT.US,D,20250304,000000,4.49,4.71,4.33,4.52,1387008,0
+HCAT.US,D,20250305,000000,4.51,4.6,4.385,4.55,940780,0
+HCAT.US,D,20250306,000000,4.38,4.72,4.38,4.43,1496366,0
+HCAT.US,D,20250307,000000,4.43,4.51,4.28,4.29,802472,0
+HCAT.US,D,20250310,000000,4.29,4.29,3.845,3.97,1010415,0
+HCAT.US,D,20250311,000000,4.01,4.185,3.9,4.17,775146,0
+HCAT.US,D,20250312,000000,4.23,4.475,4.23,4.43,810080,0
+HCAT.US,D,20250313,000000,4.64,4.64,4.1,4.11,505148,0
+HCAT.US,D,20250314,000000,4.13,4.18,4.05,4.14,307047,0
+HCAT.US,D,20250317,000000,4.15,4.51,4.15,4.45,673160,0
+HCAT.US,D,20250318,000000,4.37,4.6,4.335,4.45,842848,0
+HCAT.US,D,20250319,000000,4.46,4.63,4.3605,4.51,842213,0
+HCAT.US,D,20250320,000000,4.44,4.52,4.315,4.33,415786,0
+HCAT.US,D,20250321,000000,4.26,4.465,4.2,4.41,737278,0
+HCAT.US,D,20250324,000000,4.51,4.68,4.43,4.46,541766,0
+HCAT.US,D,20250325,000000,4.46,4.54,4.3,4.47,468533,0
+HCAT.US,D,20250326,000000,4.51,4.635,4.315,4.53,784255,0
+HCAT.US,D,20250327,000000,4.51,4.67,4.41,4.6,669832,0
+HCAT.US,D,20250328,000000,4.56,4.605,4.33,4.55,884330,0
+HCAT.US,D,20250331,000000,4.45,4.575,4.33,4.53,686072,0
+HCAT.US,D,20250401,000000,4.57,4.635,4.32,4.33,614253,0
+HCAT.US,D,20250402,000000,4.24,4.48,4.23,4.45,441113,0
+HCAT.US,D,20250403,000000,4.18,4.26,4.051,4.14,526803,0
+HCAT.US,D,20250404,000000,4.01,4.175,3.72,4.01,940054,0
+HCAT.US,D,20250407,000000,3.78,4.2,3.75,3.99,539204,0
+HCAT.US,D,20250408,000000,4.05,4.1,3.73,3.82,689461,0
+HCAT.US,D,20250409,000000,3.7,4.13,3.595,4.02,1046467,0
+HCAT.US,D,20250410,000000,3.89,3.89,3.695,3.83,589658,0
+HCAT.US,D,20250411,000000,3.82,3.955,3.63,3.93,437085,0
+HCAT.US,D,20250414,000000,4.02,4.31,3.75,3.84,412824,0
+HCAT.US,D,20250415,000000,3.83,3.93,3.67,3.7,412363,0
+HCAT.US,D,20250416,000000,3.62,3.75,3.56,3.75,575681,0
+HCAT.US,D,20250417,000000,3.72,3.885,3.61,3.84,465545,0
+HCAT.US,D,20250421,000000,3.79,3.81,3.555,3.58,371617,0
+HCAT.US,D,20250422,000000,3.63,3.81,3.6,3.66,570577,0
+HCAT.US,D,20250423,000000,3.81,4.07,3.81,3.9,881086,0
+HCAT.US,D,20250424,000000,3.98,4.11,3.92,3.98,598459,0
+HCAT.US,D,20250425,000000,3.96,4.105,3.93,4.1,600761,0
+HCAT.US,D,20250428,000000,4.1,4.21,3.92,4.06,392165,0
+HCAT.US,D,20250429,000000,4,4.15,3.97,4.07,517107,0
+HCAT.US,D,20250430,000000,3.98,4.02,3.895,3.95,345796,0
+HCAT.US,D,20250501,000000,4.01,4.09,3.91,3.99,310401,0
+HCAT.US,D,20250502,000000,4.04,4.235,4.03,4.19,520454,0
+HCAT.US,D,20250505,000000,4.15,4.16,4.06,4.07,284734,0
+HCAT.US,D,20250506,000000,3.99,4.13,3.95,4.07,561165,0
+HCAT.US,D,20250507,000000,4.12,4.22,3.8,3.97,889001,0
+HCAT.US,D,20250508,000000,4.82,5.062,4.17,4.18,1029594,0
+HCAT.US,D,20250509,000000,4.18,4.32,4.08,4.13,485901,0
+HCAT.US,D,20250512,000000,4.38,4.54,4.15,4.52,671769,0
+HCAT.US,D,20250513,000000,4.57,4.74,4.2446,4.29,631371,0
+HCAT.US,D,20250514,000000,4.26,4.33,4.13,4.18,476204,0
+HCAT.US,D,20250515,000000,4.17,4.17,3.93,4.11,429274,0
+HCAT.US,D,20250516,000000,4.1,4.165,3.985,4.06,378812,0
+HCAT.US,D,20250519,000000,3.97,3.98,3.88,3.9,435753,0
+HCAT.US,D,20250520,000000,3.91,3.995,3.84,3.94,264143,0
+HCAT.US,D,20250521,000000,3.86,3.884,3.62,3.74,545637,0
+HCAT.US,D,20250522,000000,3.69,3.78,3.64,3.655,395646,0
+HCAT.US,D,20250523,000000,3.58,3.7,3.5449,3.65,417826,0
+HCAT.US,D,20250527,000000,3.76,3.83,3.665,3.78,405580,0
+HCAT.US,D,20250528,000000,3.77,3.77,3.655,3.68,293610,0
+HCAT.US,D,20250529,000000,3.68,3.79,3.49,3.74,744055,0
+HCAT.US,D,20250530,000000,3.7,3.85,3.6,3.8,565285,0
+HCAT.US,D,20250602,000000,3.79,3.82,3.5392,3.79,948319,0
+HCAT.US,D,20250603,000000,3.78,4.13,3.75,4.04,592494,0
+HCAT.US,D,20250604,000000,4.03,4.185,3.93,3.95,670813,0
+HCAT.US,D,20250605,000000,3.94,4.06,3.84,3.84,267706,0
+HCAT.US,D,20250606,000000,3.89,4.125,3.885,4.1,2099809,0
+HCAT.US,D,20250609,000000,4.15,4.2908,4.06,4.16,535112,0
+HCAT.US,D,20250610,000000,4.17,4.235,4.12,4.14,384945,0
+HCAT.US,D,20250611,000000,4.15,4.16,3.955,3.96,330970,0
+HCAT.US,D,20250612,000000,3.92,4.2,3.82,3.98,656710,0
+HCAT.US,D,20250613,000000,3.87,3.98,3.785,3.795,400659,0
+HCAT.US,D,20250616,000000,3.84,3.915,3.75,3.88,405620,0
+HCAT.US,D,20250617,000000,3.71,3.96,3.6152,3.81,512095,0
+HCAT.US,D,20250618,000000,3.83,3.86,3.645,3.65,365927,0
+HCAT.US,D,20250620,000000,3.71,3.73,3.595,3.6,799480,0
+HCAT.US,D,20250623,000000,3.58,3.825,3.54,3.745,575339,0
+HCAT.US,D,20250624,000000,3.72,4.0599,3.69,3.745,463144,0
+HCAT.US,D,20250625,000000,3.75,3.825,3.65,3.77,399251,0
+HCAT.US,D,20250626,000000,3.78,3.8,3.67,3.745,485691,0
+HCAT.US,D,20250627,000000,3.75,3.905,3.73,3.81,2336227,0
+HCAT.US,D,20250630,000000,3.87,3.93,3.74,3.77,530803,0
+HCAT.US,D,20250701,000000,3.73,4.125,3.73,4.05,772660,0
+HCAT.US,D,20250702,000000,4.03,4.12,3.945,4.06,593943,0
+HCAT.US,D,20250703,000000,4.05,4.125,4.01,4.06,299053,0
+HCAT.US,D,20250707,000000,4,4.0454,3.87,3.95,482261,0
+HCAT.US,D,20250708,000000,3.96,4.12,3.95,4.04,524010,0
+HCAT.US,D,20250709,000000,4.06,4.1,3.91,4.03,585218,0
+HCAT.US,D,20250710,000000,4.01,4.07,3.93,3.99,335376,0
+HCAT.US,D,20250711,000000,3.94,3.99,3.88,3.89,274259,0
+HCAT.US,D,20250714,000000,3.85,3.915,3.83,3.86,332220,0
+HCAT.US,D,20250715,000000,3.87,3.925,3.73,3.74,434092,0
+HCAT.US,D,20250716,000000,3.76,3.82,3.695,3.79,436749,0
+HCAT.US,D,20250717,000000,3.79,3.87,3.74,3.75,361396,0
+HCAT.US,D,20250718,000000,3.79,3.79,3.61,3.65,450871,0
+HCAT.US,D,20250721,000000,3.65,3.89,3.63,3.87,470487,0
+HCAT.US,D,20250722,000000,3.87,4.02,3.845,3.94,454599,0
+HCAT.US,D,20250723,000000,3.94,4.075,3.8744,4.05,414242,0
+HCAT.US,D,20250724,000000,4.04,4.07,3.84,3.85,399946,0
+HCAT.US,D,20250725,000000,3.86,3.91,3.79,3.88,558084,0
+HCAT.US,D,20250728,000000,3.91,4.115,3.86,4.09,440287,0
+HCAT.US,D,20250729,000000,4.08,4.11,3.915,3.92,419557,0
+HCAT.US,D,20250730,000000,3.92,3.95,3.66,3.68,434731,0
+HCAT.US,D,20250731,000000,3.63,3.78,3.62,3.65,450362,0
+HCAT.US,D,20250801,000000,3.57,3.57,3.4752,3.52,723282,0
+HCAT.US,D,20250804,000000,3.55,3.7222,3.54,3.63,485002,0
+HCAT.US,D,20250805,000000,3.63,3.86,3.6,3.82,567361,0
+HCAT.US,D,20250806,000000,3.81,3.85,3.74,3.82,492189,0
+HCAT.US,D,20250807,000000,3.85,3.88,3.51,3.69,1106862,0
+HCAT.US,D,20250808,000000,2.9,3.2098,2.8,2.83,3211424,0
+HCAT.US,D,20250811,000000,2.83,2.845,2.515,2.7,1676090,0
+HCAT.US,D,20250812,000000,2.74,3.035,2.635,3,1657514,0
+HCAT.US,D,20250813,000000,3.04,3.29,2.97,3.22,1376932,0
+HCAT.US,D,20250814,000000,3.14,3.2199,2.8913,2.925,953967,0
+HCAT.US,D,20250815,000000,2.92,2.999,2.85,2.92,911729,0
+HCAT.US,D,20250818,000000,2.93,3.0908,2.9011,3,1017712,0
+HCAT.US,D,20250819,000000,3,3.09,2.94,3,809954,0
+HCAT.US,D,20250820,000000,3.01,3.0399,2.89,2.92,717818,0
+HCAT.US,D,20250821,000000,2.9,3.08,2.87,3.06,845183,0
+HCAT.US,D,20250822,000000,3.09,3.31,3.08,3.28,1036860,0
+HCAT.US,D,20250825,000000,3.26,3.37,3.185,3.34,991177,0
+HCAT.US,D,20250826,000000,3.34,3.515,3.29,3.5,1144131,0
+HCAT.US,D,20250827,000000,3.27,3.705,3.27,3.69,1370011,0
+HCAT.US,D,20250828,000000,3.68,3.8,3.61,3.65,831949,0
+HCAT.US,D,20250829,000000,3.64,3.66,3.29,3.39,985743,0
+HCAT.US,D,20250902,000000,3.31,3.41,3.285,3.4,1101839,0
+HCAT.US,D,20250903,000000,3.38,3.385,3.225,3.24,1065747,0
+HCAT.US,D,20250904,000000,3.24,3.3,3.13,3.3,874650,0
+HCAT.US,D,20250905,000000,3.31,3.42,3.3,3.38,789220,0
+HCAT.US,D,20250908,000000,3.38,3.405,3.295,3.38,760046,0
+HCAT.US,D,20250909,000000,3.37,3.415,3.28,3.4,641764,0
+HCAT.US,D,20250910,000000,3.38,3.38,3.24,3.26,609719,0
+HCAT.US,D,20250911,000000,3.24,3.305,3.21,3.24,567707,0
+HCAT.US,D,20250912,000000,3.22,3.22,3.095,3.13,776691,0
+HCAT.US,D,20250915,000000,3.15,3.1624,2.865,3.01,1035315,0
+HCAT.US,D,20250916,000000,3,3.01,2.88,2.88,611940,0
+HCAT.US,D,20250917,000000,2.89,3.005,2.79,2.81,641171,0
+HCAT.US,D,20250918,000000,2.83,3.03,2.81,3.02,506511,0
+HCAT.US,D,20250919,000000,3.02,3.035,2.86,2.89,878274,0
+HCAT.US,D,20250922,000000,2.87,2.98,2.82,2.95,351307,0
+HCAT.US,D,20250923,000000,2.93,3.01,2.85,2.85,404092,0
+HCAT.US,D,20250924,000000,2.84,2.915,2.82,2.86,419523,0
+HCAT.US,D,20250925,000000,2.83,2.86,2.73,2.81,530688,0
+HCAT.US,D,20250926,000000,2.82,2.915,2.78,2.8,566429,0
+HCAT.US,D,20250929,000000,2.82,2.955,2.77,2.92,302081,0
+HCAT.US,D,20250930,000000,2.89,2.935,2.825,2.85,804763,0
+HCAT.US,D,20251001,000000,2.82,2.89,2.79,2.81,406113,0
+HCAT.US,D,20251002,000000,2.81,2.81,2.73,2.8,390481,0
+HCAT.US,D,20251003,000000,2.81,3.055,2.81,2.96,453070,0
+HCAT.US,D,20251006,000000,2.98,3.02,2.89,2.96,350414,0
+HCAT.US,D,20251007,000000,2.96,3.0399,2.83,2.85,254654,0
+HCAT.US,D,20251008,000000,2.82,2.92,2.79,2.85,343915,0
+HCAT.US,D,20251009,000000,2.86,2.91,2.76,2.78,582709,0
+HCAT.US,D,20251010,000000,2.78,2.81,2.61,2.65,710495,0
+HCAT.US,D,20251013,000000,2.72,2.755,2.65,2.71,545539,0
+HCAT.US,D,20251014,000000,2.67,2.9,2.65,2.9,277916,0
+HCAT.US,D,20251015,000000,2.91,3.075,2.91,3.06,452261,0
+HCAT.US,D,20251016,000000,3.06,3.1,3.01,3.09,620903,0
+HCAT.US,D,20251017,000000,3.04,3.09,2.98,3.05,475909,0
+HCAT.US,D,20251020,000000,3.1,3.235,3.06,3.12,564776,0
+HCAT.US,D,20251021,000000,3.12,3.22,3.05,3.18,398668,0
+HCAT.US,D,20251022,000000,3.18,3.21,3.1004,3.16,296074,0
+HCAT.US,D,20251023,000000,3.16,3.19,3.05,3.06,297739,0
+HCAT.US,D,20251024,000000,3.13,3.2456,3.09,3.24,362068,0
+HCAT.US,D,20251027,000000,3.24,3.485,3.185,3.46,940041,0
+HCAT.US,D,20251028,000000,3.44,3.545,3.35,3.38,778423,0
+HCAT.US,D,20251029,000000,3.38,3.615,3.28,3.34,1058453,0
+HCAT.US,D,20251030,000000,3.3,3.37,3.21,3.28,417887,0
+HCAT.US,D,20251031,000000,3.26,3.32,3.175,3.23,472387,0
+HCAT.US,D,20251103,000000,3.24,3.36,3.035,3.14,453177,0
+HCAT.US,D,20251104,000000,3.06,3.16,3.015,3.03,678531,0
+HCAT.US,D,20251105,000000,3.04,3.1,2.99,3.05,401746,0
+HCAT.US,D,20251106,000000,3.04,3.04,2.86,2.96,636273,0
+HCAT.US,D,20251107,000000,2.94,2.95,2.8,2.83,484509,0
+HCAT.US,D,20251110,000000,2.85,2.93,2.79,2.85,1002808,0
+HCAT.US,D,20251111,000000,3.08,3.36,2.605,2.69,964178,0
+HCAT.US,D,20251112,000000,2.68,2.69,2.44,2.46,1079756,0
+HCAT.US,D,20251113,000000,2.46,2.55,2.2,2.35,1732980,0
+HCAT.US,D,20251114,000000,2.28,2.33,2.215,2.265,688690,0
+HCAT.US,D,20251117,000000,2.27,2.36,2.1587,2.24,796024,0
+HCAT.US,D,20251118,000000,2.23,2.34,2.17,2.17,564334,0
+HCAT.US,D,20251119,000000,2.18,2.25,2.07,2.11,528952,0
+HCAT.US,D,20251120,000000,2.15,2.19,2.015,2.03,743909,0
+HCAT.US,D,20251121,000000,2.03,2.405,2.03,2.36,939438,0
+HCAT.US,D,20251124,000000,2.36,2.62,2.2372,2.51,1151844,0
+HCAT.US,D,20251125,000000,2.51,2.78,2.5,2.77,984094,0
+HCAT.US,D,20251126,000000,2.75,2.945,2.71,2.92,1002748,0
+HCAT.US,D,20251128,000000,2.92,3.025,2.92,2.99,386504,0
+HCAT.US,D,20251201,000000,2.91,3.005,2.82,2.91,1307146,0
+HCAT.US,D,20251202,000000,2.92,2.94,2.76,2.76,1237411,0
+HCAT.US,D,20251203,000000,2.78,2.89,2.63,2.72,786239,0
+HCAT.US,D,20251204,000000,2.7,2.7465,2.66,2.69,408651,0
+HCAT.US,D,20251205,000000,2.69,2.705,2.585,2.6,437017,0
+HCAT.US,D,20251208,000000,2.64,2.69,2.593,2.64,413145,0
+HCAT.US,D,20251209,000000,2.63,2.69,2.575,2.61,493261,0
+HCAT.US,D,20251210,000000,2.59,2.685,2.55,2.64,641897,0
+HCAT.US,D,20251211,000000,2.64,2.655,2.53,2.56,808711,0
+HCAT.US,D,20251212,000000,2.56,2.62,2.44,2.46,625411,0
+HCAT.US,D,20251215,000000,2.5,2.5,2.33,2.35,946687,0
+HCAT.US,D,20251216,000000,2.39,2.445,2.35,2.44,558006,0
+HCAT.US,D,20251217,000000,2.44,2.5113,2.365,2.39,398040,0
+HCAT.US,D,20251218,000000,2.5,2.5,2.35,2.37,551462,0
+HCAT.US,D,20251219,000000,2.36,2.39,2.32,2.35,644134,0
+HCAT.US,D,20251222,000000,2.39,2.49,2.39,2.44,556601,0
+HCAT.US,D,20251223,000000,2.42,2.45,2.32,2.35,862952,0
+HCAT.US,D,20251224,000000,2.34,2.41,2.33,2.38,274702,0
+HCAT.US,D,20251226,000000,2.39,2.475,2.36,2.42,287825,0
+HCAT.US,D,20251229,000000,2.4,2.54,2.39,2.52,658784,0
+HCAT.US,D,20251230,000000,2.51,2.525,2.37,2.38,803875,0
+HCAT.US,D,20251231,000000,2.37,2.395,2.335,2.39,590491,0
+HCAT.US,D,20260102,000000,2.39,2.42,2.25,2.28,543205,0
+HCAT.US,D,20260105,000000,2.28,2.33,2.23,2.29,547286,0
+HCAT.US,D,20260106,000000,2.28,2.39,2.26,2.38,536552,0
+HCAT.US,D,20260107,000000,2.39,2.5,2.32,2.5,553334,0
+HCAT.US,D,20260108,000000,2.45,2.51,2.44,2.45,442599,0
+HCAT.US,D,20260109,000000,2.46,2.51,2.365,2.47,385138,0
+HCAT.US,D,20260112,000000,2.44,2.47,2.37,2.46,346175,0
+HCAT.US,D,20260113,000000,2.47,2.5,2.34,2.4,619770,0
+HCAT.US,D,20260114,000000,2.4,2.42,2.305,2.31,668182,0
+HCAT.US,D,20260115,000000,2.31,2.415,2.28,2.34,619268,0
+HCAT.US,D,20260116,000000,2.36,2.4,2.27,2.31,724610,0
+HCAT.US,D,20260120,000000,2.26,2.28,2.19,2.21,668612,0
+HCAT.US,D,20260121,000000,2.24,2.3,2.205,2.3,715290,0
+HCAT.US,D,20260122,000000,2.29,2.445,2.2863,2.36,550783,0
+HCAT.US,D,20260123,000000,2.35,2.355,2.22,2.25,662876,0
+HCAT.US,D,20260126,000000,2.24,2.24,2.2,2.21,325661,0
+HCAT.US,D,20260127,000000,2.21,2.225,2.155,2.22,674500,0
+HCAT.US,D,20260128,000000,2.23,2.265,2.17,2.19,564908,0
+HCAT.US,D,20260129,000000,2.2,2.245,2.12,2.16,440563,0
+HCAT.US,D,20260130,000000,2.16,2.18,2.11,2.15,1006895,0
+HCAT.US,D,20260202,000000,2.13,2.37,2.13,2.3,722937,0
+HCAT.US,D,20260203,000000,2.3,2.34,2.11,2.18,721684,0
+HCAT.US,D,20260204,000000,2.18,2.3299,2.16,2.17,942163,0
+HCAT.US,D,20260205,000000,2.15,2.2,2.08,2.09,905520,0
+HCAT.US,D,20260206,000000,2.13,2.18,2.04,2.15,984066,0
+HCAT.US,D,20260209,000000,2.15,2.17,2.04,2.16,489940,0
+HCAT.US,D,20260210,000000,2.17,2.18,2.05,2.06,1060431,0
+HCAT.US,D,20260211,000000,2.09,2.09,1.97,1.99,1193598,0
+HCAT.US,D,20260212,000000,2,2.005,1.83,1.84,1071901,0
+HCAT.US,D,20260213,000000,1.85,1.91,1.8,1.84,1031696,0
+HCAT.US,D,20260217,000000,1.85,1.85,1.72,1.73,1439484,0
+HCAT.US,D,20260218,000000,1.74,1.8,1.67,1.785,1653895,0
diff --git a/daily/us/nasdaq stocks/1/hkpd.us.txt b/daily/us/nasdaq stocks/1/hkpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52d20f680b4729b4714f2590ef87b8755bf51e29
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hkpd.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HKPD.US,D,20250115,000000,3.5,3.79,2.75,2.82,1310736,0
+HKPD.US,D,20250116,000000,2.66,3.2,2.53,2.69,358350,0
+HKPD.US,D,20250117,000000,2.86,3.01,2.6,2.75,270713,0
+HKPD.US,D,20250121,000000,2.81,2.81,2.4,2.6765,280074,0
+HKPD.US,D,20250122,000000,2.51,3,2.51,2.8,308205,0
+HKPD.US,D,20250123,000000,3.07,3.09,2.35,2.4,6316065,0
+HKPD.US,D,20250124,000000,2.31,2.58,2.31,2.34,360819,0
+HKPD.US,D,20250127,000000,2.33,2.39,2.03,2.36,128590,0
+HKPD.US,D,20250128,000000,2.3,2.37,2.18,2.22,109710,0
+HKPD.US,D,20250129,000000,2.137,2.22,1.8,2.165,273570,0
+HKPD.US,D,20250130,000000,2.18,2.3699,1.85,2.03,383513,0
+HKPD.US,D,20250131,000000,2.07,2.1,1.9,2,120780,0
+HKPD.US,D,20250203,000000,1.9103,2.156,1.89,1.97,152913,0
+HKPD.US,D,20250204,000000,2.038,2.1,1.92,2,91995,0
+HKPD.US,D,20250205,000000,1.9,2.1,1.9,2,71087,0
+HKPD.US,D,20250206,000000,1.91,2.01,1.8,1.8207,77458,0
+HKPD.US,D,20250207,000000,1.85,1.94,1.85,1.9399,55354,0
+HKPD.US,D,20250210,000000,1.96,2,1.8,1.85,79493,0
+HKPD.US,D,20250211,000000,1.85,1.95,1.81,1.81,28869,0
+HKPD.US,D,20250212,000000,1.81,2.13,1.8,2.09,111526,0
+HKPD.US,D,20250213,000000,2.03,2.3,2.0208,2.2,195784,0
+HKPD.US,D,20250214,000000,2.13,2.15,1.8787,1.94,140293,0
+HKPD.US,D,20250218,000000,1.89,2.17,1.85,2.01,146839,0
+HKPD.US,D,20250219,000000,2,2.0923,1.96,1.99,76199,0
+HKPD.US,D,20250220,000000,1.9302,2.02,1.7437,1.77,147922,0
+HKPD.US,D,20250221,000000,1.77,1.9,1.6601,1.771,195043,0
+HKPD.US,D,20250224,000000,1.72,1.8266,1.7181,1.73,45264,0
+HKPD.US,D,20250225,000000,1.74,1.83,1.7,1.76,62006,0
+HKPD.US,D,20250226,000000,1.75,1.8417,1.72,1.73,144805,0
+HKPD.US,D,20250227,000000,1.68,1.85,1.68,1.77,124753,0
+HKPD.US,D,20250228,000000,1.712,1.8462,1.48,1.6042,77947,0
+HKPD.US,D,20250303,000000,1.53,1.605,1.31,1.4,36435,0
+HKPD.US,D,20250304,000000,1.37,1.5,1.31,1.38,85228,0
+HKPD.US,D,20250305,000000,1.45,1.5,1.35,1.4446,12806,0
+HKPD.US,D,20250306,000000,1.48,1.48,1.31,1.36,49401,0
+HKPD.US,D,20250307,000000,1.33,1.38,1.26,1.27,17061,0
+HKPD.US,D,20250310,000000,1.3,1.39,1.16,1.2,78473,0
+HKPD.US,D,20250311,000000,1.26,1.26,1.12,1.15,35481,0
+HKPD.US,D,20250312,000000,1.2,1.2873,1.16,1.2187,33858,0
+HKPD.US,D,20250313,000000,1.21,1.27,1.15,1.1824,22589,0
+HKPD.US,D,20250314,000000,1.21,1.2999,1.16,1.16,64473,0
+HKPD.US,D,20250317,000000,1.18,1.2875,1.04,1.09,61215,0
+HKPD.US,D,20250318,000000,1.0824,1.2,1.0824,1.2,29501,0
+HKPD.US,D,20250319,000000,1.2,1.64,1.15,1.4,392282,0
+HKPD.US,D,20250320,000000,1.51,1.55,1.31,1.36,130345,0
+HKPD.US,D,20250321,000000,1.34,1.39,1.2,1.24,60387,0
+HKPD.US,D,20250324,000000,1.2701,1.5,1.2701,1.36,83704,0
+HKPD.US,D,20250325,000000,1.35,1.45,1.3,1.44,43742,0
+HKPD.US,D,20250326,000000,1.41,1.44,1.28,1.33,27389,0
+HKPD.US,D,20250327,000000,1.28,1.4,1.18,1.28,50334,0
+HKPD.US,D,20250328,000000,1.3,1.71,1.195,1.27,580780,0
+HKPD.US,D,20250331,000000,1.15,1.22,1.071,1.08,88493,0
+HKPD.US,D,20250401,000000,1.1,1.354,1.07,1.11,58219,0
+HKPD.US,D,20250402,000000,1.1,1.27,1.09,1.1957,126746,0
+HKPD.US,D,20250403,000000,1.17,1.2,1.1,1.11,103455,0
+HKPD.US,D,20250404,000000,1.11,1.25,1,1.24,237263,0
+HKPD.US,D,20250407,000000,1.24,1.25,1.08,1.0816,174557,0
+HKPD.US,D,20250408,000000,1.15,1.15,1.0522,1.06,45913,0
+HKPD.US,D,20250409,000000,1.09,1.2794,1.0101,1.18,81678,0
+HKPD.US,D,20250410,000000,1.18,1.18,1.04,1.05,65988,0
+HKPD.US,D,20250411,000000,1.07,1.1,1.05,1.0995,15208,0
+HKPD.US,D,20250414,000000,1.1,1.35,1.0396,1.27,155418,0
+HKPD.US,D,20250415,000000,1.29,1.29,1.1101,1.2,127935,0
+HKPD.US,D,20250416,000000,1.17,1.1779,0.95,1.03,286468,0
+HKPD.US,D,20250417,000000,1,1.02,0.9,0.9067,87905,0
+HKPD.US,D,20250421,000000,0.8822,0.9668,0.8822,0.9337,16684,0
+HKPD.US,D,20250422,000000,0.9957,0.9957,0.94,0.96,27435,0
+HKPD.US,D,20250423,000000,0.9212,1.1,0.9212,0.995,175643,0
+HKPD.US,D,20250424,000000,0.9602,1,0.9508,0.97,55069,0
+HKPD.US,D,20250425,000000,0.98,1,0.96,0.9885,20294,0
+HKPD.US,D,20250428,000000,0.95,0.95,0.89,0.8901,125364,0
+HKPD.US,D,20250429,000000,0.887,0.963298,0.84,0.912,119515,0
+HKPD.US,D,20250430,000000,0.9,1.1,0.8925,1.08,237546,0
+HKPD.US,D,20250501,000000,1.1,1.37,1.01,1.19,1994589,0
+HKPD.US,D,20250502,000000,1.05,1.09,0.92,0.9999,659368,0
+HKPD.US,D,20250505,000000,0.9499,0.9999,0.9279,0.9398,165708,0
+HKPD.US,D,20250506,000000,0.9,0.9015,0.8603,0.8997,233103,0
+HKPD.US,D,20250507,000000,0.9,0.9118,0.87,0.8802,77691,0
+HKPD.US,D,20250508,000000,0.8802,0.9,0.8101,0.8902,118749,0
+HKPD.US,D,20250509,000000,0.85,0.9,0.848,0.89,140314,0
+HKPD.US,D,20250512,000000,0.9,1.13,0.85,1.08,714345,0
+HKPD.US,D,20250513,000000,1.1,1.11,0.99,1.06,337084,0
+HKPD.US,D,20250514,000000,1.07,1.09,1.01,1.07,115789,0
+HKPD.US,D,20250515,000000,1.04,1.0799,0.98,1.01,86801,0
+HKPD.US,D,20250516,000000,1,1.035,0.99,1.0199,121888,0
+HKPD.US,D,20250519,000000,1.3,1.6,1.21,1.29,46425235,0
+HKPD.US,D,20250520,000000,1.14,1.27,1.02,1.06,1306474,0
+HKPD.US,D,20250521,000000,1.04,1.06,0.97,0.999,572627,0
+HKPD.US,D,20250522,000000,1,1.08,0.9494,1,533488,0
+HKPD.US,D,20250523,000000,0.9806,1.16,0.9605,1.11,2972248,0
+HKPD.US,D,20250527,000000,1.12,1.23,1.1,1.2,492140,0
+HKPD.US,D,20250528,000000,1.13,1.17,1.06,1.07,464410,0
+HKPD.US,D,20250529,000000,1.04,1.19,1.02,1.09,339301,0
+HKPD.US,D,20250530,000000,1.1,1.19,1.08,1.17,1277286,0
+HKPD.US,D,20250602,000000,1.25,2.76,1.25,1.85,39819991,0
+HKPD.US,D,20250603,000000,1.63,1.99,1.4006,1.58,2805523,0
+HKPD.US,D,20250604,000000,1.58,1.82,1.51,1.64,2327377,0
+HKPD.US,D,20250605,000000,1.63,1.75,1.58,1.64,785264,0
+HKPD.US,D,20250606,000000,1.66,2.26,1.66,1.8,3081792,0
+HKPD.US,D,20250609,000000,1.97,2.3,1.8148,2.15,4324712,0
+HKPD.US,D,20250610,000000,2.23,2.52,1.72,1.98,2310954,0
+HKPD.US,D,20250611,000000,1.94,2.25,1.9,1.9,1131782,0
+HKPD.US,D,20250612,000000,1.9,1.95,1.76,1.8,661379,0
+HKPD.US,D,20250613,000000,1.64,1.78,1.5,1.52,828595,0
+HKPD.US,D,20250616,000000,1.52,1.6778,1.38,1.61,601619,0
+HKPD.US,D,20250617,000000,1.58,1.65,1.39,1.39,593405,0
+HKPD.US,D,20250618,000000,1.32,1.49,1.31,1.49,546753,0
+HKPD.US,D,20250620,000000,1.5,1.65,1.4606,1.54,411301,0
+HKPD.US,D,20250623,000000,1.52,1.5395,1.41,1.47,242912,0
+HKPD.US,D,20250624,000000,1.54,1.5465,1.455,1.48,91986,0
+HKPD.US,D,20250625,000000,1.5,1.51,1.45,1.46,158809,0
+HKPD.US,D,20250626,000000,1.45,1.4836,1.4,1.42,189067,0
+HKPD.US,D,20250627,000000,1.42,1.55,1.375,1.42,211455,0
+HKPD.US,D,20250630,000000,1.42,1.4378,1.2101,1.28,397510,0
+HKPD.US,D,20250701,000000,1.21,1.29,1.13,1.19,248155,0
+HKPD.US,D,20250702,000000,1.17,1.25,1.14,1.23,168941,0
+HKPD.US,D,20250703,000000,1.24,1.3494,1.23,1.3,177364,0
+HKPD.US,D,20250707,000000,1.29,1.33,1.25,1.28,151421,0
+HKPD.US,D,20250708,000000,1.29,1.43,1.28,1.37,206901,0
+HKPD.US,D,20250709,000000,1.42,1.4988,1.31,1.38,281726,0
+HKPD.US,D,20250710,000000,1.37,1.41,1.35,1.36,79520,0
+HKPD.US,D,20250711,000000,1.38,1.4,1.31,1.3583,165151,0
+HKPD.US,D,20250714,000000,1.3468,1.43,1.3101,1.41,142444,0
+HKPD.US,D,20250715,000000,1.42,1.45,1.34,1.36,144142,0
+HKPD.US,D,20250716,000000,1.34,1.4,1.32,1.38,62410,0
+HKPD.US,D,20250717,000000,1.37,1.43,1.32,1.39,164104,0
+HKPD.US,D,20250718,000000,1.39,1.41,1.36,1.37,47245,0
+HKPD.US,D,20250721,000000,1.36,1.41,1.33,1.36,192445,0
+HKPD.US,D,20250722,000000,1.38,1.38,1.3,1.33,126133,0
+HKPD.US,D,20250723,000000,1.37,1.37,1.28,1.31,77208,0
+HKPD.US,D,20250724,000000,1.32,1.32,1.25,1.29,136662,0
+HKPD.US,D,20250725,000000,1.3,1.33,1.28,1.32,49394,0
+HKPD.US,D,20250728,000000,1.29,1.3,1.2,1.23,85172,0
+HKPD.US,D,20250729,000000,1.2517,1.29,1.15,1.2,135131,0
+HKPD.US,D,20250730,000000,1.2,1.237,1.14,1.143,32010,0
+HKPD.US,D,20250731,000000,1.14,1.1695,1.07,1.0806,75151,0
+HKPD.US,D,20250801,000000,1.1409,1.1409,1.05,1.08,33406,0
+HKPD.US,D,20250804,000000,1.05,1.16,1.05,1.14,103712,0
+HKPD.US,D,20250805,000000,1.11,1.19,1.11,1.16,61256,0
+HKPD.US,D,20250806,000000,1.15,1.1799,1.0601,1.13,65012,0
+HKPD.US,D,20250807,000000,1.15,1.15,1.12,1.14,21697,0
+HKPD.US,D,20250808,000000,1.13,1.15,1.08,1.1103,21463,0
+HKPD.US,D,20250811,000000,1.09,1.1399,1.06,1.08,34403,0
+HKPD.US,D,20250812,000000,1.13,1.14,1.08,1.12,17492,0
+HKPD.US,D,20250813,000000,1.08,1.1299,1.08,1.1,51523,0
+HKPD.US,D,20250814,000000,1.1,1.1183,1.04,1.06,74054,0
+HKPD.US,D,20250815,000000,1.0839,1.0839,1.0533,1.065,25400,0
+HKPD.US,D,20250818,000000,1.06,1.11,1.05,1.07,15354,0
+HKPD.US,D,20250819,000000,1.0748,1.1,1.04,1.05,42694,0
+HKPD.US,D,20250820,000000,1.09,1.09,0.99,1.01,56697,0
+HKPD.US,D,20250821,000000,1.01,1.03,0.96,0.98,52854,0
+HKPD.US,D,20250822,000000,1.0004,1.07,1.0004,1.0404,51628,0
+HKPD.US,D,20250825,000000,1.06,1.08,1.04,1.05,1591994,0
+HKPD.US,D,20250826,000000,1.215,2.58,1.19,1.42,150583685,0
+HKPD.US,D,20250827,000000,1.46,1.57,1.4,1.57,2928540,0
+HKPD.US,D,20250828,000000,1.56,1.76,1.53,1.61,1888215,0
+HKPD.US,D,20250829,000000,1.6,1.63,1.44,1.51,502664,0
+HKPD.US,D,20250902,000000,1.4,1.61,1.35,1.45,351711,0
+HKPD.US,D,20250903,000000,1.47,1.47,1.07,1.12,1073059,0
+HKPD.US,D,20250904,000000,1.12,1.145,0.996,1.04,660913,0
+HKPD.US,D,20250905,000000,1.3,1.55,1.1601,1.21,18563322,0
+HKPD.US,D,20250908,000000,1.18,1.271,1.16,1.22,891999,0
+HKPD.US,D,20250909,000000,1.2,1.29,1.18,1.25,604528,0
+HKPD.US,D,20250910,000000,1.29,1.6499,1.2301,1.39,2397183,0
+HKPD.US,D,20250911,000000,1.38,1.46,1.33,1.36,375173,0
+HKPD.US,D,20250912,000000,1.42,1.42,1.3102,1.35,268166,0
+HKPD.US,D,20250915,000000,1.41,1.41,1.32,1.33,188562,0
+HKPD.US,D,20250916,000000,1.32,1.37,1.32,1.34,183631,0
+HKPD.US,D,20250917,000000,1.31,1.4,1.2805,1.33,193524,0
+HKPD.US,D,20250918,000000,1.39,1.39,1.34,1.35,126073,0
+HKPD.US,D,20250919,000000,1.35,1.35,1.312,1.33,68647,0
+HKPD.US,D,20250922,000000,1.37,1.39,1.31,1.35,210392,0
+HKPD.US,D,20250923,000000,1.39,1.4797,1.35,1.45,196440,0
+HKPD.US,D,20250924,000000,1.5,1.6,1.45,1.55,327734,0
+HKPD.US,D,20250925,000000,1.61,1.82,1.57,1.74,508870,0
+HKPD.US,D,20250926,000000,1.74,1.74,1.5101,1.52,135329,0
+HKPD.US,D,20250929,000000,1.55,1.7,1.53,1.61,75191,0
+HKPD.US,D,20250930,000000,1.58,1.62,1.45,1.47,112051,0
+HKPD.US,D,20251001,000000,1.44,1.4642,1.3901,1.44,114775,0
+HKPD.US,D,20251002,000000,1.45,1.52,1.34,1.36,130047,0
+HKPD.US,D,20251003,000000,1.33,1.42,1.22,1.23,214475,0
+HKPD.US,D,20251006,000000,1.19,1.4,1.19,1.34,261432,0
+HKPD.US,D,20251007,000000,1.32,1.33,1.2,1.24,113314,0
+HKPD.US,D,20251008,000000,1.27,1.3196,1.225,1.3,77565,0
+HKPD.US,D,20251009,000000,1.3,1.33,1.2607,1.305,20588,0
+HKPD.US,D,20251010,000000,1.27,1.31,1.1807,1.19,100476,0
+HKPD.US,D,20251013,000000,1.19,1.25,1.18,1.25,67659,0
+HKPD.US,D,20251014,000000,1.21,1.3199,1.2,1.25,106291,0
+HKPD.US,D,20251015,000000,1.25,1.2944,1.21,1.25,42543,0
+HKPD.US,D,20251016,000000,1.25,1.26,1.2,1.2,31246,0
+HKPD.US,D,20251017,000000,1.21,1.21,1.18,1.18,20010,0
+HKPD.US,D,20251020,000000,1.18,1.23,1.17,1.2,44916,0
+HKPD.US,D,20251021,000000,1.18,1.215,1.1501,1.18,47635,0
+HKPD.US,D,20251022,000000,1.19,1.19,1.15,1.16,72065,0
+HKPD.US,D,20251023,000000,1.15,1.7194,1.11,1.71,1738924,0
+HKPD.US,D,20251024,000000,1.64,1.645,1.38,1.4,261769,0
+HKPD.US,D,20251027,000000,1.47,1.548,1.34,1.345,58263,0
+HKPD.US,D,20251028,000000,1.33,1.5295,1.33,1.44,155296,0
+HKPD.US,D,20251029,000000,1.35,1.42,1.35,1.35,97698,0
+HKPD.US,D,20251030,000000,1.35,1.4,1.25,1.26,406694,0
+HKPD.US,D,20251031,000000,1.25,1.32,1.2,1.27,137260,0
+HKPD.US,D,20251103,000000,1.3,1.4,1.239,1.26,235734,0
+HKPD.US,D,20251104,000000,1.25,1.275,1.165,1.2,76470,0
+HKPD.US,D,20251105,000000,1.19,1.27,1.19,1.22,33463,0
+HKPD.US,D,20251106,000000,1.24,1.24,1.18,1.2,28126,0
+HKPD.US,D,20251107,000000,1.2,1.21,1.18,1.21,31482,0
+HKPD.US,D,20251110,000000,1.24,1.24,1.19,1.2,15686,0
+HKPD.US,D,20251111,000000,1.2114,1.2751,1.2,1.23,78269,0
+HKPD.US,D,20251112,000000,1.23,1.29,1.19,1.22,131029,0
+HKPD.US,D,20251113,000000,1.24,1.32,1.17,1.18,121648,0
+HKPD.US,D,20251114,000000,1.16,1.2392,1.15,1.18,43881,0
+HKPD.US,D,20251117,000000,1.17,1.22,1.16,1.18,36701,0
+HKPD.US,D,20251118,000000,1.18,1.22,1.18,1.195,21498,0
+HKPD.US,D,20251119,000000,1.2,1.27,1.14,1.19,27075,0
+HKPD.US,D,20251120,000000,1.18,1.45,0.955,1.02,1249391,0
+HKPD.US,D,20251121,000000,1.05,1.09,0.94,0.98,197016,0
+HKPD.US,D,20251124,000000,0.9641,1.07,0.9641,1.04,188673,0
+HKPD.US,D,20251125,000000,1.06,1.095,1,1.01,35014,0
+HKPD.US,D,20251126,000000,1.105,1.105,0.9162,0.9639,98766,0
+HKPD.US,D,20251128,000000,1.01,1.01,0.9604,0.9877,70413,0
+HKPD.US,D,20251201,000000,0.98,0.9814,0.9,0.91,77745,0
+HKPD.US,D,20251202,000000,0.8685,0.885501,0.7515,0.7789,204554,0
+HKPD.US,D,20251203,000000,0.775,0.8457,0.775,0.8026,38653,0
+HKPD.US,D,20251204,000000,0.85,0.85,0.79,0.806,47952,0
+HKPD.US,D,20251205,000000,0.8175,0.8175,0.7627,0.7801,51478,0
+HKPD.US,D,20251208,000000,0.805,0.805,0.77,0.7922,41777,0
+HKPD.US,D,20251209,000000,0.82,0.8212,0.78,0.7946,37488,0
+HKPD.US,D,20251210,000000,0.7901,0.8595,0.7801,0.8,47421,0
+HKPD.US,D,20251211,000000,0.8,0.81,0.7801,0.7988,1855973,0
+HKPD.US,D,20251212,000000,0.7988,0.8,0.7241,0.75,182910,0
+HKPD.US,D,20251215,000000,0.7355,0.76779,0.7201,0.746,47124,0
+HKPD.US,D,20251216,000000,0.72,0.73,0.7054,0.7264,20885,0
+HKPD.US,D,20251217,000000,0.7264,0.742,0.7,0.7111,95454,0
+HKPD.US,D,20251218,000000,0.6949,0.71,0.68,0.697999,9613,0
+HKPD.US,D,20251219,000000,0.7,0.7099,0.685,0.6999,10518,0
+HKPD.US,D,20251222,000000,0.6804,0.7098,0.6804,0.7079,18470,0
+HKPD.US,D,20251223,000000,0.6801,0.77,0.6801,0.759,193690,0
+HKPD.US,D,20251224,000000,0.748001,0.755,0.72,0.7499,26297,0
+HKPD.US,D,20251226,000000,0.7499,0.796,0.73,0.796,42185,0
+HKPD.US,D,20251229,000000,0.6957,0.8,0.6957,0.799,21166,0
+HKPD.US,D,20251230,000000,0.8003,0.841,0.7528,0.824,36429,0
+HKPD.US,D,20251231,000000,0.8,0.8244,0.8,0.8244,9428,0
+HKPD.US,D,20260102,000000,0.824,0.8243,0.7502,0.8068,28284,0
+HKPD.US,D,20260105,000000,0.8,0.8,0.77,0.7999,24794,0
+HKPD.US,D,20260106,000000,0.8,0.9,0.7866,0.876,80680,0
+HKPD.US,D,20260107,000000,0.8321,0.8899,0.8,0.82,44158,0
+HKPD.US,D,20260108,000000,0.82,0.82,0.76,0.78,49493,0
+HKPD.US,D,20260109,000000,0.7695,0.825,0.7501,0.7751,24136,0
+HKPD.US,D,20260112,000000,0.7759,0.82,0.775,0.799,11527,0
+HKPD.US,D,20260113,000000,0.7618,0.82,0.755,0.777,18303,0
+HKPD.US,D,20260114,000000,0.784644,0.8,0.72,0.7971,14385,0
+HKPD.US,D,20260115,000000,0.789899,0.797,0.7671,0.797,14705,0
+HKPD.US,D,20260116,000000,0.795,0.7986,0.7705,0.7986,7152,0
+HKPD.US,D,20260120,000000,0.798701,0.84,0.7987,0.7987,25396,0
+HKPD.US,D,20260121,000000,0.7986,0.82,0.7586,0.8044,17464,0
+HKPD.US,D,20260122,000000,0.8044,0.8044,0.7601,0.7994,14693,0
+HKPD.US,D,20260123,000000,0.79,0.84,0.79,0.829,47743,0
+HKPD.US,D,20260126,000000,0.8019,0.829,0.8018,0.829,10498,0
+HKPD.US,D,20260127,000000,0.8281,0.861,0.81,0.849,18714,0
+HKPD.US,D,20260128,000000,0.820366,0.8439,0.820366,0.8437,12030,0
+HKPD.US,D,20260129,000000,0.84,0.9,0.8,0.8006,49807,0
+HKPD.US,D,20260130,000000,0.8,0.8575,0.75811,0.8575,16418,0
+HKPD.US,D,20260202,000000,0.84,0.84,0.7411,0.77,65296,0
+HKPD.US,D,20260203,000000,0.8129,0.8129,0.7211,0.769,107579,0
+HKPD.US,D,20260204,000000,0.7005,0.82,0.6601,0.81,177538,0
+HKPD.US,D,20260205,000000,0.8,0.8325,0.75,0.8297,56820,0
+HKPD.US,D,20260206,000000,0.82,0.829,0.7601,0.827,63807,0
+HKPD.US,D,20260209,000000,0.8299,0.8299,0.78,0.8237,48011,0
+HKPD.US,D,20260210,000000,0.8237,0.8876,0.7677,0.8239,178112,0
+HKPD.US,D,20260211,000000,0.85,0.850001,0.7499,0.7974,79251,0
+HKPD.US,D,20260212,000000,0.762,0.797,0.762,0.783,13262,0
+HKPD.US,D,20260213,000000,0.818,0.818,0.78,0.799,11853,0
+HKPD.US,D,20260217,000000,0.75,0.7909,0.6879,0.7,253264,0
+HKPD.US,D,20260218,000000,0.7,0.7467,0.68,0.7026,55972,0
diff --git a/daily/us/nasdaq stocks/1/holo.us.txt b/daily/us/nasdaq stocks/1/holo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bc11f132a5f5a9465f038ffc3b7bab16ab0e8e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/holo.us.txt	
@@ -0,0 +1,1134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOLO.US,D,20210809,000000,78400,86080,76400,78080,7.124124999999999,0
+HOLO.US,D,20210810,000000,74480,78536,74480,78400,22.677375,0
+HOLO.US,D,20210811,000000,78195.2,78800,78195.2,78800,0.5627500000000001,0
+HOLO.US,D,20210812,000000,78800,79120,78720,78720,0.573875,0
+HOLO.US,D,20210813,000000,78160,78400,77984,77984,4.48275,0
+HOLO.US,D,20210816,000000,77760,79200,77360,78160,5.601,0
+HOLO.US,D,20210817,000000,78160,78800,78080,78240,25.963625000000004,0
+HOLO.US,D,20210818,000000,78800,78800,78320,78320,0.6757500000000001,0
+HOLO.US,D,20210819,000000,78160,78560,78160,78560,1.425375,0
+HOLO.US,D,20210820,000000,79120,79120,79120,79120,0.022125000000000002,0
+HOLO.US,D,20210823,000000,79040,79040,78960,78960,0.16725,0
+HOLO.US,D,20210824,000000,78365.6,78560,77920,78080,2.5391250000000003,0
+HOLO.US,D,20210825,000000,78080,79040,78079.2,78320,35.200625,0
+HOLO.US,D,20210826,000000,78240,78640,78160,78640,3.125,0
+HOLO.US,D,20210827,000000,78480,78480,78480,78480,0.027500000000000004,0
+HOLO.US,D,20210830,000000,78400,78960,78160,78960,2.6270000000000002,0
+HOLO.US,D,20210831,000000,78640,78800,78640,78800,0.267125,0
+HOLO.US,D,20210901,000000,78480,78800,78400,78800,21.16625,0
+HOLO.US,D,20210902,000000,78400,79040,78204,78800,13.544625,0
+HOLO.US,D,20210907,000000,78960,79120,78960,79120,3.954625,0
+HOLO.US,D,20210908,000000,79120,79120,79120,79120,0.0505,0
+HOLO.US,D,20210909,000000,79139.2,79139.2,79139.2,79139.2,0.132375,0
+HOLO.US,D,20210910,000000,80640,80640.8,79120,79360,122.07525000000001,0
+HOLO.US,D,20210913,000000,79396.8,79600,79040,79600,3.612875,0
+HOLO.US,D,20210914,000000,79040,79520,78880,79120,4.097,0
+HOLO.US,D,20210915,000000,79200,79200,79120,79200,1.4563750000000002,0
+HOLO.US,D,20210916,000000,79200,79200,79040,79168,1.26375,0
+HOLO.US,D,20210917,000000,79120,79200,79040,79120,1.230625,0
+HOLO.US,D,20210920,000000,79040,79200,79040,79120,0.9171250000000001,0
+HOLO.US,D,20210921,000000,79120,79200,79040,79040,3.3156250000000003,0
+HOLO.US,D,20210922,000000,79200,79200,79200,79200,0.375,0
+HOLO.US,D,20210923,000000,79200,79200,79040,79200,0.638125,0
+HOLO.US,D,20210924,000000,79040,79200,79040,79040,1.5742500000000001,0
+HOLO.US,D,20210927,000000,79120,79120,79040,79120,2.039875,0
+HOLO.US,D,20210928,000000,79200,79200,78960,78960,3.0688750000000002,0
+HOLO.US,D,20210929,000000,79120,79200,79040,79200,5.917375,0
+HOLO.US,D,20210930,000000,79200,79280,79200,79280,1.2625000000000002,0
+HOLO.US,D,20211001,000000,79200,79360,79200,79360,0.5261250000000001,0
+HOLO.US,D,20211004,000000,79360,79360,79360,79360,0.985,0
+HOLO.US,D,20211005,000000,79454.4,79454.4,79440,79440,0.45199999999999996,0
+HOLO.US,D,20211006,000000,79440,79440,79440,79440,0.3755,0
+HOLO.US,D,20211007,000000,79360,79520,79360,79520,0.31262500000000004,0
+HOLO.US,D,20211008,000000,79520,79600,79520,79600,0.8897500000000002,0
+HOLO.US,D,20211011,000000,79440,79600,79360,79600,1.4976250000000002,0
+HOLO.US,D,20211012,000000,79440,79440,79360,79440,1.0125,0
+HOLO.US,D,20211013,000000,79600,79600,79520,79520,1.9325,0
+HOLO.US,D,20211014,000000,79600,79680,79600,79680,0.8645,0
+HOLO.US,D,20211015,000000,79520,79548.8,79520,79520,1.0055,0
+HOLO.US,D,20211018,000000,79680,79680,79680,79680,0.60175,0
+HOLO.US,D,20211019,000000,79520,79520,79440,79440,0.606,0
+HOLO.US,D,20211020,000000,79680,79760,79680,79760,1.0646250000000002,0
+HOLO.US,D,20211021,000000,79600,79680,79520,79680,1.400125,0
+HOLO.US,D,20211022,000000,79760,79840,79600,79601.6,1.4877500000000001,0
+HOLO.US,D,20211025,000000,79600,79641.6,79520,79641.6,1.2251250000000002,0
+HOLO.US,D,20211026,000000,79680,79840,79680,79840,5.843375000000001,0
+HOLO.US,D,20211027,000000,79760,79920,79760,79920,0.8706250000000001,0
+HOLO.US,D,20211028,000000,79920,80000,79840,79840,0.7781250000000001,0
+HOLO.US,D,20211029,000000,79840,80000,79840,79976,1.8030000000000002,0
+HOLO.US,D,20211101,000000,79840,80080,79840,80080,1.6275,0
+HOLO.US,D,20211102,000000,80000,80000,80000,80000,0.2635,0
+HOLO.US,D,20211103,000000,80080,80160,80080,80160,0.5793750000000001,0
+HOLO.US,D,20211104,000000,80000,80048,80000,80000,1.34225,0
+HOLO.US,D,20211105,000000,79920,80000,79920,80000,0.305375,0
+HOLO.US,D,20211108,000000,80080,80120,80060.8,80120,0.45199999999999996,0
+HOLO.US,D,20211109,000000,79963.2,79963.2,79920,79920,2.1375,0
+HOLO.US,D,20211110,000000,79840,80080,79840,80080,0.8125,0
+HOLO.US,D,20211111,000000,80000,80000,79946.4,79946.4,0.9375,0
+HOLO.US,D,20211112,000000,80000,80000,79920,79920,0.388,0
+HOLO.US,D,20211115,000000,80160,80160,80160,80160,0.5750000000000001,0
+HOLO.US,D,20211116,000000,80000,80000,79920,79920,0.7125,0
+HOLO.US,D,20211117,000000,80121.6,80160,79920,79920,0.62975,0
+HOLO.US,D,20211118,000000,79920,79929.6,79920,79920,0.41237500000000005,0
+HOLO.US,D,20211119,000000,80160,80240,80096,80240,0.462625,0
+HOLO.US,D,20211122,000000,80000,80012.8,80000,80000,0.477375,0
+HOLO.US,D,20211123,000000,80060.8,80134.4,80060.8,80134.4,0.687625,0
+HOLO.US,D,20211124,000000,80000,80000,79920,79920,1.2933750000000002,0
+HOLO.US,D,20211126,000000,80000,80000,80000,80000,0.263125,0
+HOLO.US,D,20211129,000000,80000,80000,80000,80000,0.7137500000000001,0
+HOLO.US,D,20211130,000000,79840,79840,79840,79840,0.75,0
+HOLO.US,D,20211201,000000,80000,80000,80000,80000,0.6823750000000001,0
+HOLO.US,D,20211202,000000,79840,79840,79840,79840,0.664625,0
+HOLO.US,D,20211206,000000,80000,80000,79840,79840,0.9928750000000002,0
+HOLO.US,D,20211207,000000,79760,79760,79760,79760,0.469625,0
+HOLO.US,D,20211208,000000,79840,79920,79840,79920,0.383,0
+HOLO.US,D,20211209,000000,79760,79760,79680,79680,0.51425,0
+HOLO.US,D,20211210,000000,80000,80000,80000,80000,0.389875,0
+HOLO.US,D,20211213,000000,79920,79920,79920,79920,0.651,0
+HOLO.US,D,20211214,000000,80000,80000,79760,79760,0.7055,0
+HOLO.US,D,20211215,000000,79920,79920,79920,79920,0.641375,0
+HOLO.US,D,20211216,000000,79760,79760,79760,79760,0.639375,0
+HOLO.US,D,20211217,000000,79920,79920,79920,79920,0.76375,0
+HOLO.US,D,20211220,000000,79840,79840,79840,79840,0.63875,0
+HOLO.US,D,20211221,000000,79760,79760,79440,79600,3.376125,0
+HOLO.US,D,20211222,000000,79539.2,79539.2,79520,79520,0.48225,0
+HOLO.US,D,20211223,000000,79552,79600,79520,79520,1.132875,0
+HOLO.US,D,20211227,000000,79574.4,79600,79574.4,79600,0.257125,0
+HOLO.US,D,20211228,000000,79600,79680,79600,79680,0.5252500000000001,0
+HOLO.US,D,20211229,000000,79600,79600,79600,79600,0.557625,0
+HOLO.US,D,20211230,000000,79600,79600,79600,79600,2.3185,0
+HOLO.US,D,20211231,000000,79680,79680,79680,79680,1.0630000000000002,0
+HOLO.US,D,20220103,000000,79600,79628.8,79600,79600,0.480875,0
+HOLO.US,D,20220104,000000,79740.8,79760,79740.8,79760,0.31262500000000004,0
+HOLO.US,D,20220105,000000,79600,79760,79600,79760,1.0145,0
+HOLO.US,D,20220106,000000,79840,79840,79840,79840,0.50575,0
+HOLO.US,D,20220107,000000,79728,79728,79680,79680,0.56425,0
+HOLO.US,D,20220110,000000,79840,79840,79680.8,79680.8,0.45825,0
+HOLO.US,D,20220111,000000,79840,79840,79840,79840,1.04775,0
+HOLO.US,D,20220112,000000,80000,80080,79745.6,80080,2.987625,0
+HOLO.US,D,20220113,000000,80000,80028.8,79840,79840,3.1015,0
+HOLO.US,D,20220114,000000,79840,80000,79840,79968,2.3329999999999997,0
+HOLO.US,D,20220118,000000,80000,80000,79840,80000,2.3675,0
+HOLO.US,D,20220119,000000,79840,80000,79840,80000,2.156625,0
+HOLO.US,D,20220120,000000,80000,80000,79840,80000,1.2890000000000001,0
+HOLO.US,D,20220121,000000,80000,80000,79840,79840,1.1215,0
+HOLO.US,D,20220124,000000,79840,79920,79840,79840,2.12725,0
+HOLO.US,D,20220125,000000,80000,80000,79840,80000,0.7735000000000001,0
+HOLO.US,D,20220126,000000,80000,80000,79840,79840,1.10325,0
+HOLO.US,D,20220127,000000,80000,80000,79840,79840,3.230625,0
+HOLO.US,D,20220128,000000,79840,80080,79840,80000,1.1025,0
+HOLO.US,D,20220131,000000,80041.6,80080,79840,80080,0.624625,0
+HOLO.US,D,20220201,000000,79840,80080,79840,80080,0.8375,0
+HOLO.US,D,20220202,000000,79920,79920,79840,79840,1.104125,0
+HOLO.US,D,20220203,000000,80000,80080,79840,79920,1.8583749999999999,0
+HOLO.US,D,20220204,000000,79948.8,80080,79920,80080,0.763,0
+HOLO.US,D,20220207,000000,79920,80060.8,79920,80060.8,0.82525,0
+HOLO.US,D,20220208,000000,79920,80080,79920,79920,0.614,0
+HOLO.US,D,20220209,000000,80080,80080,79920,79920,2.9525,0
+HOLO.US,D,20220210,000000,79920,80080,79920,80080,1.252375,0
+HOLO.US,D,20220211,000000,80080,80080,79920,79920,0.6000000000000001,0
+HOLO.US,D,20220214,000000,80000,80160,80000,80000,1.2875,0
+HOLO.US,D,20220215,000000,80160,80240,79920,79920,1.2628750000000002,0
+HOLO.US,D,20220216,000000,80000,80160,79920,80126.4,1.213,0
+HOLO.US,D,20220217,000000,79920,80160,79920,80080,1.4625000000000001,0
+HOLO.US,D,20220218,000000,80160,80160,80000,80140.8,1.25,0
+HOLO.US,D,20220222,000000,79920,80160,79920,80160,1.185625,0
+HOLO.US,D,20220223,000000,80000,80240,80000,80000,1.245125,0
+HOLO.US,D,20220224,000000,80211.2,80240,80080,80240,1.3726250000000002,0
+HOLO.US,D,20220225,000000,80000,80160,80000,80000,1.25125,0
+HOLO.US,D,20220228,000000,80033.6,80239.2,80000,80239.2,1.283875,0
+HOLO.US,D,20220301,000000,80320,80320,80080,80240,1.508875,0
+HOLO.US,D,20220302,000000,80033.6,80160,80000,80080,1.3803750000000001,0
+HOLO.US,D,20220303,000000,80240,80240,80080,80192,1.25,0
+HOLO.US,D,20220304,000000,80240,80240,80000,80000,1.367625,0
+HOLO.US,D,20220307,000000,80120,80240,80080,80160,1.452125,0
+HOLO.US,D,20220308,000000,80160,80160,80000,80080,1.26375,0
+HOLO.US,D,20220309,000000,80320,80320,80080,80240,5.301125,0
+HOLO.US,D,20220310,000000,80176,80320,80160,80160,1.2986250000000001,0
+HOLO.US,D,20220311,000000,80320,80400,80160,80160,1.584625,0
+HOLO.US,D,20220314,000000,80320,80400,80160,80240,3.7810000000000006,0
+HOLO.US,D,20220315,000000,80240,80480,80240,80480,1.366625,0
+HOLO.US,D,20220316,000000,80240,80400,80240,80240,1.3006250000000001,0
+HOLO.US,D,20220317,000000,80400,80400,80240,80240,1.2000000000000002,0
+HOLO.US,D,20220318,000000,80160,80480,80160,80240,1.25125,0
+HOLO.US,D,20220321,000000,80240,80400,80240,80374.4,1.4663750000000002,0
+HOLO.US,D,20220322,000000,80400,80400,80240,80240,1.5015,0
+HOLO.US,D,20220323,000000,80400,80400,80240,80400,1.27675,0
+HOLO.US,D,20220324,000000,80240,80400,80240,80240,1.251875,0
+HOLO.US,D,20220325,000000,80240,80480,80240,80240,1.16575,0
+HOLO.US,D,20220328,000000,80240,80480,80240,80348.8,1.28475,0
+HOLO.US,D,20220329,000000,80448,80480,80320,80448,1.2661250000000002,0
+HOLO.US,D,20220330,000000,80320,80480,80320,80320,1.1956250000000002,0
+HOLO.US,D,20220331,000000,80480,80560,80320,80560,1.17525,0
+HOLO.US,D,20220401,000000,80353.6,80560,80320,80560,1.2553750000000001,0
+HOLO.US,D,20220404,000000,80320,80560,80320,80560,1.25,0
+HOLO.US,D,20220405,000000,80560,80560,80320,80320,1.4737500000000001,0
+HOLO.US,D,20220406,000000,80320,80560,80320,80560,1.2875,0
+HOLO.US,D,20220407,000000,80432,80560,80400,80560,1.3250000000000002,0
+HOLO.US,D,20220408,000000,80560,80640,80520,80640,1.6695000000000002,0
+HOLO.US,D,20220411,000000,80560,80560,80404.8,80407.2,0.37625000000000003,0
+HOLO.US,D,20220412,000000,80720,80720,80686.4,80720,0.548375,0
+HOLO.US,D,20220413,000000,80640,80720,80640,80720,0.573375,0
+HOLO.US,D,20220414,000000,80560,80560,80400,80400,0.548625,0
+HOLO.US,D,20220418,000000,80640,80640,80640,80640,0.43925000000000003,0
+HOLO.US,D,20220419,000000,80560,80640,80560,80640,1.50425,0
+HOLO.US,D,20220420,000000,80640,80720,80560,80720,0.79,0
+HOLO.US,D,20220421,000000,80800,80800,80800,80800,0.25275,0
+HOLO.US,D,20220422,000000,80800,80800,80800,80800,0.625,0
+HOLO.US,D,20220425,000000,80640,80800,80640,80800,0.525,0
+HOLO.US,D,20220426,000000,80800,80800,80720,80720,0.49762500000000004,0
+HOLO.US,D,20220427,000000,80720,80880,80720,80720,0.612625,0
+HOLO.US,D,20220428,000000,80800,80800,80720,80720,0.9886250000000001,0
+HOLO.US,D,20220429,000000,80640,80720,80560,80560,3.0625,0
+HOLO.US,D,20220502,000000,80720,80720,80560,80560,1,0
+HOLO.US,D,20220503,000000,80560,80720,80560,80720,0.761125,0
+HOLO.US,D,20220504,000000,80720,80749.6,80640,80720,1.2377500000000001,0
+HOLO.US,D,20220505,000000,80800,80800,80720,80720,0.320875,0
+HOLO.US,D,20220506,000000,80800,80800,80640,80772,0.7791250000000001,0
+HOLO.US,D,20220509,000000,80640,80640,80560,80560,0.9001250000000001,0
+HOLO.US,D,20220510,000000,80560,80560,80400,80400,0.40375,0
+HOLO.US,D,20220511,000000,80400,80560,80400,80400,0.522625,0
+HOLO.US,D,20220512,000000,80560,80560,80400,80400,0.7125,0
+HOLO.US,D,20220513,000000,80400,80560,80400,80531.2,0.254125,0
+HOLO.US,D,20220516,000000,80560,80560,80400,80400,0.683625,0
+HOLO.US,D,20220517,000000,80480,80640,80480,80480,13.634250000000002,0
+HOLO.US,D,20220518,000000,80480,80640,80480,80640,1.3246250000000002,0
+HOLO.US,D,20220519,000000,80480,80480,80480,80480,0.7642500000000001,0
+HOLO.US,D,20220520,000000,80560,80640,80480,80480,0.625,0
+HOLO.US,D,20220523,000000,80560,80560,80554.4,80560,10.155125,0
+HOLO.US,D,20220524,000000,80800,80800,80720,80800,0.25,0
+HOLO.US,D,20220525,000000,80560,80800,80560,80800,0.5,0
+HOLO.US,D,20220526,000000,80640,80800,80640,80800,0.5075000000000001,0
+HOLO.US,D,20220531,000000,80640,80640.8,80640,80640.8,2.3375,0
+HOLO.US,D,20220601,000000,80640,80720,80640,80720,0.631875,0
+HOLO.US,D,20220602,000000,80654.4,80720,80640,80720,0.75075,0
+HOLO.US,D,20220603,000000,80640,80720,80640,80720,0.875,0
+HOLO.US,D,20220606,000000,80720,80720,80640,80640,1.1945000000000001,0
+HOLO.US,D,20220607,000000,80640,80720,80640,80720,32.928625000000004,0
+HOLO.US,D,20220608,000000,80720,80960,80720,80960,0.8755000000000002,0
+HOLO.US,D,20220609,000000,80880,80880,80880,80880,0.17500000000000002,0
+HOLO.US,D,20220610,000000,80720,80720,80720,80720,0.17500000000000002,0
+HOLO.US,D,20220613,000000,80800,80800,80800,80800,0.16525,0
+HOLO.US,D,20220614,000000,80832,80960,80800,80960,0.26262500000000005,0
+HOLO.US,D,20220615,000000,80800,80960,80800,80960,0.32225000000000004,0
+HOLO.US,D,20220616,000000,80800,80880,80800,80800,0.205125,0
+HOLO.US,D,20220617,000000,80880,80880,80880,80880,0.237125,0
+HOLO.US,D,20220621,000000,80800,80880,80800,80880,0.31462500000000004,0
+HOLO.US,D,20220622,000000,80800,80940.8,80800,80931.2,0.225,0
+HOLO.US,D,20220623,000000,80800,80960,80800,80960,0.20012500000000003,0
+HOLO.US,D,20220624,000000,80800,80960,80800,80960,0.21250000000000002,0
+HOLO.US,D,20220627,000000,80800,80960,80800,80960,0.2755,0
+HOLO.US,D,20220628,000000,80960,80960,80800,80800,0.225,0
+HOLO.US,D,20220629,000000,80880.8,81040,80880.8,81040,0.225,0
+HOLO.US,D,20220630,000000,81039.2,81040,80880,80880,0.2505,0
+HOLO.US,D,20220701,000000,80880,81021.6,80880,81021.6,0.22512500000000002,0
+HOLO.US,D,20220705,000000,80960,81040,80960,81040,0.225,0
+HOLO.US,D,20220706,000000,80880,81021.6,80880,81021.6,0.17500000000000002,0
+HOLO.US,D,20220707,000000,81040,81040,80903.2,81040,0.128625,0
+HOLO.US,D,20220708,000000,81040,81108.8,80883.2,81108.8,0.1125,0
+HOLO.US,D,20220711,000000,80880,81040,80880,81040,0.21375000000000002,0
+HOLO.US,D,20220712,000000,80960.8,80960.8,80960,80960,0.10312500000000001,0
+HOLO.US,D,20220713,000000,81120,81120,81120,81120,0.075125,0
+HOLO.US,D,20220714,000000,81040,81120,81040,81120,0.19762500000000002,0
+HOLO.US,D,20220715,000000,81046.4,81200,81040,81200,0.563875,0
+HOLO.US,D,20220719,000000,81199.2,81200,81199.2,81200,0.094,0
+HOLO.US,D,20220720,000000,81120,81194.4,81120,81194.4,0.16262500000000002,0
+HOLO.US,D,20220721,000000,81130.4,81130.4,81130.4,81130.4,0.062625,0
+HOLO.US,D,20220722,000000,81200,81200,81200,81200,0.100125,0
+HOLO.US,D,20220725,000000,81200,81200,81200,81200,0.10687500000000001,0
+HOLO.US,D,20220726,000000,81280,81280,81280,81280,0.110625,0
+HOLO.US,D,20220727,000000,81200,81200,81200,81200,0.10025,0
+HOLO.US,D,20220728,000000,81280,81280,81120,81280,1.2116250000000002,0
+HOLO.US,D,20220729,000000,81280,81360,81280,81280,0.58875,0
+HOLO.US,D,20220801,000000,81360,81360,81360,81360,0.11787500000000001,0
+HOLO.US,D,20220802,000000,81280,81360,81280,81360,0.163,0
+HOLO.US,D,20220803,000000,81440,81440,81440,81440,0.12525,0
+HOLO.US,D,20220804,000000,81520,81520,81440,81440,0.028625,0
+HOLO.US,D,20220805,000000,81360,81440,81360,81440,0.353625,0
+HOLO.US,D,20220808,000000,81360,81360,81360,81360,0.135375,0
+HOLO.US,D,20220809,000000,81439.2,81440,81439.2,81440,0.124,0
+HOLO.US,D,20220810,000000,81360.8,81360.8,81360,81360,0.12725,0
+HOLO.US,D,20220811,000000,81360,81520,81360,81520,0.10262500000000002,0
+HOLO.US,D,20220812,000000,81360,81360,81360,81360,0.076125,0
+HOLO.US,D,20220815,000000,81519.2,81520,81514.4,81520,0.5131249999999999,0
+HOLO.US,D,20220816,000000,81440.8,81600,81320,81440,22.829750000000004,0
+HOLO.US,D,20220817,000000,81520,81520,81400,81440,6.2387500000000005,0
+HOLO.US,D,20220818,000000,81440,81600,81439.2,81600,10.151625000000001,0
+HOLO.US,D,20220819,000000,81600,81840,81599.2,81840,7.5436250000000005,0
+HOLO.US,D,20220822,000000,81920,81920,81756,81880,5.141,0
+HOLO.US,D,20220823,000000,81840,90000,81680,81680,20.282125,0
+HOLO.US,D,20220824,000000,83040,83120,81840,81920,13.32025,0
+HOLO.US,D,20220825,000000,81840,83120,81760,81840,20.652875,0
+HOLO.US,D,20220826,000000,81680,82240,81440,81600,14.56,0
+HOLO.US,D,20220829,000000,81600,82080,81600,81680,33.34475,0
+HOLO.US,D,20220830,000000,81760,82080,81600,81840,127.08350000000002,0
+HOLO.US,D,20220831,000000,81840,82240,81600,81760,320.30050000000006,0
+HOLO.US,D,20220901,000000,81920,84000,81840,82000,639.69175,0
+HOLO.US,D,20220902,000000,82400,82920,81760,82800,974.3637500000001,0
+HOLO.US,D,20220906,000000,81600,82880,81600,81760,882.6590000000001,0
+HOLO.US,D,20220907,000000,81679.2,81679.2,65840,71040,55.44675,0
+HOLO.US,D,20220908,000000,70400,71920,57920,59200,27.408125000000002,0
+HOLO.US,D,20220909,000000,58240,63760,51600,54560,22.018125,0
+HOLO.US,D,20220912,000000,53120,57760,52000,56800,45.263125,0
+HOLO.US,D,20220913,000000,55520,74520,53600,69520,192.39425000000003,0
+HOLO.US,D,20220914,000000,70240,85200,70240,80400,62.70575,0
+HOLO.US,D,20220915,000000,79600,85119.2,71760,75680,33.445875,0
+HOLO.US,D,20220916,000000,74880,90880,65840,67280,164.135625,0
+HOLO.US,D,20220919,000000,268480,280000,20800,23600,6643.1625,0
+HOLO.US,D,20220920,000000,22400,25120,19600,20320,622.8125,0
+HOLO.US,D,20220921,000000,19040,20400,15440,16000,340.52500000000003,0
+HOLO.US,D,20220922,000000,15040,17040,13360,15760,201.76250000000002,0
+HOLO.US,D,20220923,000000,14640,15040,12880,13360,116.45,0
+HOLO.US,D,20220926,000000,12880,13595.2,12560,13120,92.9375,0
+HOLO.US,D,20220927,000000,13040,16960,12560,15680,407.57500000000005,0
+HOLO.US,D,20220928,000000,15680,17840,14720,17200,343.3625,0
+HOLO.US,D,20220929,000000,16480,17200,15440,15680,173.85000000000002,0
+HOLO.US,D,20220930,000000,14800,17920,14640,17280,174.16250000000002,0
+HOLO.US,D,20221003,000000,16960,19200,16960,17840,190.88750000000002,0
+HOLO.US,D,20221004,000000,18080,22480,17314.4,21280,170.625,0
+HOLO.US,D,20221005,000000,20800,22159.2,16320,16720,486.77500000000003,0
+HOLO.US,D,20221006,000000,16080,17120,15520,15840,53.975,0
+HOLO.US,D,20221007,000000,15520,15680,13440,13600,98.30000000000001,0
+HOLO.US,D,20221010,000000,12880,14400,12720,14080,30.0625,0
+HOLO.US,D,20221011,000000,13200,14320,13200,14240,96,0
+HOLO.US,D,20221012,000000,14000,15999.2,13440,15760,118.35000000000001,0
+HOLO.US,D,20221013,000000,15440,16481.6,14000.8,16160,148.07500000000002,0
+HOLO.US,D,20221014,000000,16480,21359.2,15440,20640,247.9375,0
+HOLO.US,D,20221017,000000,20160,20880,16796,17920,80.7,0
+HOLO.US,D,20221018,000000,18000,19930.4,17280,18640,76.8375,0
+HOLO.US,D,20221019,000000,18080,19840,17840,19600,27.0375,0
+HOLO.US,D,20221020,000000,19280,24480,19280,20000,158.15,0
+HOLO.US,D,20221021,000000,20000,20680,18025.6,18320,25.975,0
+HOLO.US,D,20221024,000000,18320,19432.8,17440.8,19120,60.57525000000001,0
+HOLO.US,D,20221025,000000,18080,20000,18080,19600,24.835250000000002,0
+HOLO.US,D,20221026,000000,21200,21591.2,19200,20960,113.28212500000001,0
+HOLO.US,D,20221027,000000,20480,21200,19680,20560,53.1795,0
+HOLO.US,D,20221028,000000,19760,21280,19760,20000,57.300250000000005,0
+HOLO.US,D,20221031,000000,21120,21440,20320,21040,110.817375,0
+HOLO.US,D,20221101,000000,21840,22640,21360,22320,51.270875000000004,0
+HOLO.US,D,20221102,000000,21920,22560,21040,21200,46.85275,0
+HOLO.US,D,20221103,000000,20880,22240,19040,22000,12.446750000000002,0
+HOLO.US,D,20221104,000000,22000,22000,19120,20160,8.059875,0
+HOLO.US,D,20221107,000000,19440,19558.4,18000,18720,1.872375,0
+HOLO.US,D,20221108,000000,17600,17600,15840,16000,7.164125,0
+HOLO.US,D,20221109,000000,16800,17600,16720.8,16959.2,4.24725,0
+HOLO.US,D,20221110,000000,17806.4,17806.4,15632.8,15920,8.290375000000001,0
+HOLO.US,D,20221111,000000,16000,17520,15280,17520,5.97775,0
+HOLO.US,D,20221114,000000,17200,17600,16240,16640,1.4098750000000002,0
+HOLO.US,D,20221115,000000,19200,20799.2,18800,19840,23.77025,0
+HOLO.US,D,20221116,000000,19759.2,21920,19728.8,19920,26.960125,0
+HOLO.US,D,20221117,000000,20800,20960,19840,20080,16.835125,0
+HOLO.US,D,20221118,000000,20560,20560,19852,20480,22.113875,0
+HOLO.US,D,20221121,000000,20160,21440,19920,20080,25.891125000000002,0
+HOLO.US,D,20221122,000000,19920,20640,19790.4,20640,17.560875,0
+HOLO.US,D,20221123,000000,20080.8,20743.2,20080,20240,20.976875000000003,0
+HOLO.US,D,20221125,000000,20640,21040,20200,20267.2,7.142250000000001,0
+HOLO.US,D,20221128,000000,20440,20928,20160,20320,19.479625,0
+HOLO.US,D,20221129,000000,20723.2,21119.2,20320,20400,19.262125,0
+HOLO.US,D,20221130,000000,20720,21106.4,20400,20480,18.745625,0
+HOLO.US,D,20221201,000000,20560,20912,20320,20800,5.870125000000001,0
+HOLO.US,D,20221202,000000,20480,22240,20480,22240,7.59425,0
+HOLO.US,D,20221205,000000,21920,21920,20080,20320,21.972875000000002,0
+HOLO.US,D,20221206,000000,20400,20720,20240,20400,12.215625000000001,0
+HOLO.US,D,20221207,000000,20240,20960,20240,20480,2.085125,0
+HOLO.US,D,20221208,000000,20480,21200,20400,20800,1.8265000000000002,0
+HOLO.US,D,20221209,000000,20800,21200,20000,20400,30.415375,0
+HOLO.US,D,20221212,000000,20720,20720,20320,20480,7.821,0
+HOLO.US,D,20221213,000000,20776,20800,20400,20800,2.3803750000000004,0
+HOLO.US,D,20221214,000000,21120,21600,20320,20480,2.9948750000000004,0
+HOLO.US,D,20221215,000000,20480,20480,19786.4,20240,1.87425,0
+HOLO.US,D,20221216,000000,20080,20400,20000,20240,3.101875,0
+HOLO.US,D,20221219,000000,20080,20080,19840,20000,3.334375,0
+HOLO.US,D,20221220,000000,20080,20240,19600,20000,4.982,0
+HOLO.US,D,20221221,000000,20160,20240,19920,20080,3.698,0
+HOLO.US,D,20221222,000000,20400,20400,19920,20040,3.5755000000000003,0
+HOLO.US,D,20221223,000000,20160,20320,20000,20000,0.7907500000000001,0
+HOLO.US,D,20221227,000000,20000,20240,19920,20000,3.2625,0
+HOLO.US,D,20221228,000000,20000,20360,19440,19520,119.6685,0
+HOLO.US,D,20221229,000000,19840,20080,16800,18080,7.5958749999999995,0
+HOLO.US,D,20221230,000000,18480,19120,17599.2,18160.8,4.762250000000001,0
+HOLO.US,D,20230103,000000,18640,19600,18640,19600,2.403625,0
+HOLO.US,D,20230104,000000,19600,20560,19600,20560,3.438375,0
+HOLO.US,D,20230105,000000,20800,26623.2,20800,24000,74.283125,0
+HOLO.US,D,20230106,000000,24400,37920,24000,36400,114.05275,0
+HOLO.US,D,20230109,000000,34480,45600,33440,44560,83.616375,0
+HOLO.US,D,20230110,000000,42960,66160,42320,61200,166.7355,0
+HOLO.US,D,20230111,000000,56000,62160,50000,59840,92.84775,0
+HOLO.US,D,20230112,000000,59840,64000,58560,61360,31.985250000000004,0
+HOLO.US,D,20230113,000000,60160,68000,41200,63600,173.09725000000003,0
+HOLO.US,D,20230117,000000,63680,63680,57604,60640,35.7945,0
+HOLO.US,D,20230118,000000,58560,71120,56800,65120,62.86325000000001,0
+HOLO.US,D,20230119,000000,64000,66400,58880,66400,36.379875,0
+HOLO.US,D,20230120,000000,65280,91692.8,65280,89760,67.471,0
+HOLO.US,D,20230123,000000,88400,107119,84640,103680,55.858624999999996,0
+HOLO.US,D,20230124,000000,130080,141040,72880,99840,278.66425,0
+HOLO.US,D,20230125,000000,84000,101440,82000,91520,69.410375,0
+HOLO.US,D,20230126,000000,86320,95376,69440,70400,57.01675,0
+HOLO.US,D,20230127,000000,72560,98400,72000,80400,109.71462500000001,0
+HOLO.US,D,20230130,000000,81360,81360,66400,69040,38.26262500000001,0
+HOLO.US,D,20230131,000000,67280,75359.2,67280,72000,23.31025,0
+HOLO.US,D,20230201,000000,73600,80000,64880.8,69200,65.68237500000001,0
+HOLO.US,D,20230202,000000,68560,69920,66320,68000,31.7315,0
+HOLO.US,D,20230203,000000,65600,67759.2,60320,61760,30.061500000000002,0
+HOLO.US,D,20230206,000000,61520,61520,49840,50880,42.973000000000006,0
+HOLO.US,D,20230207,000000,45120,49200,23600,24720,1045.614625,0
+HOLO.US,D,20230208,000000,23840,24800,22080.8,24000,84.42362500000002,0
+HOLO.US,D,20230209,000000,23280,24400,22800,23280,39.653875,0
+HOLO.US,D,20230210,000000,22080,22573.6,20560,21600,38.995000000000005,0
+HOLO.US,D,20230213,000000,20880,22000,20568,21520,21.091250000000002,0
+HOLO.US,D,20230214,000000,21120,22480,20000,20560,31.015750000000004,0
+HOLO.US,D,20230215,000000,20400,21200,19723.2,21200,38.577125,0
+HOLO.US,D,20230216,000000,20480,20560,19200,19840,17.663999999999998,0
+HOLO.US,D,20230217,000000,19280,19280,17680,18240,22.233125,0
+HOLO.US,D,20230221,000000,18160,18960,17220.8,17600,11.893125000000001,0
+HOLO.US,D,20230222,000000,17040,17440,16240,17440,11.455750000000002,0
+HOLO.US,D,20230223,000000,17040,17040,16000,16720,19.435125,0
+HOLO.US,D,20230224,000000,16400,16720,15040,15680,12.250125,0
+HOLO.US,D,20230227,000000,16560,17440,15224,15600,17.683500000000002,0
+HOLO.US,D,20230228,000000,15680,16640,15280,16320,25.523375,0
+HOLO.US,D,20230301,000000,16080,18000,16000,16880,32.842125,0
+HOLO.US,D,20230302,000000,17040,17600,16719.2,17600,11.595125000000001,0
+HOLO.US,D,20230303,000000,17600,18071.2,16640,17200,16.204875,0
+HOLO.US,D,20230306,000000,17840,17840,16240,17200,22.05225,0
+HOLO.US,D,20230307,000000,16400,17621.6,16400,17200,13.189125000000002,0
+HOLO.US,D,20230308,000000,17040,17840,16400,16880,20.061625000000003,0
+HOLO.US,D,20230309,000000,17040,17200,16560,17200,14.97225,0
+HOLO.US,D,20230310,000000,17200,17200,16480,17200,13.97875,0
+HOLO.US,D,20230313,000000,16960,17040,16400,16880,13.86,0
+HOLO.US,D,20230314,000000,17280,17280,16640,16800,36.522125,0
+HOLO.US,D,20230315,000000,16240,17590.4,16240,17280,80.450625,0
+HOLO.US,D,20230316,000000,16800,17200,16640,16960,12.171125000000002,0
+HOLO.US,D,20230317,000000,16960,17680,16880,17600,19.897000000000002,0
+HOLO.US,D,20230320,000000,16800,18000,16800,17520,16.811625000000003,0
+HOLO.US,D,20230321,000000,17600,18640,17280,18160,12.383625000000002,0
+HOLO.US,D,20230322,000000,17600,18520,17360,18320,20.33175,0
+HOLO.US,D,20230323,000000,18080,18560,17040,17520,13.8315,0
+HOLO.US,D,20230324,000000,17520,17840,17280,17760,11.6065,0
+HOLO.US,D,20230327,000000,17680,17680,16960,17120,10.97375,0
+HOLO.US,D,20230328,000000,17040,17280,16640,16800,10.152750000000001,0
+HOLO.US,D,20230329,000000,16960,17600,16800,16880,8.957375,0
+HOLO.US,D,20230330,000000,16966.4,17680,16720,17600,8.863750000000001,0
+HOLO.US,D,20230331,000000,16960,18299.2,16960,17760,4.02575,0
+HOLO.US,D,20230403,000000,17680,19999.2,17600,19440,28.03275,0
+HOLO.US,D,20230404,000000,19280,19519.2,17840,18000,13.2255,0
+HOLO.US,D,20230405,000000,18720,18720,17281.6,18640,8.228125,0
+HOLO.US,D,20230406,000000,18880,19840,18280,19360,6.427500000000001,0
+HOLO.US,D,20230410,000000,19120,20049.6,18960,19360,6.813875,0
+HOLO.US,D,20230411,000000,19600,19919.2,18720,19760,7.136,0
+HOLO.US,D,20230412,000000,19200,19524,18800,18960,6.367375,0
+HOLO.US,D,20230413,000000,19360,21360,19120,20640,46.407625,0
+HOLO.US,D,20230414,000000,20640,21199.2,17600,19040,73.73625,0
+HOLO.US,D,20230417,000000,18960,19208,17760,18480,19.10325,0
+HOLO.US,D,20230418,000000,18592.8,18640,17760,18400,12.409,0
+HOLO.US,D,20230419,000000,18320,18480,18000,18000,5.69575,0
+HOLO.US,D,20230420,000000,18000,21440,17600,19520,201.7915,0
+HOLO.US,D,20230421,000000,18800,22240,18640,20960,152.458875,0
+HOLO.US,D,20230424,000000,25680,27760,18720,22640,1317.0141250000001,0
+HOLO.US,D,20230425,000000,21680,21920,15840,16720,230.209875,0
+HOLO.US,D,20230426,000000,16240,16240,11841.6,12080,177.5725,0
+HOLO.US,D,20230427,000000,11840,11920,10640,11600,51.885375,0
+HOLO.US,D,20230428,000000,11360,13840,11360,12080,67.79575,0
+HOLO.US,D,20230501,000000,12160,13360,11360.8,11760,34.87775,0
+HOLO.US,D,20230502,000000,11680,12000,11360,11600,30.18925,0
+HOLO.US,D,20230503,000000,11920,11920,11360,11840,19.340125,0
+HOLO.US,D,20230504,000000,11520,17520,11520,14480,483.46875,0
+HOLO.US,D,20230505,000000,13440,14297.6,12960,14240,60.41012500000001,0
+HOLO.US,D,20230508,000000,14000,14477.6,13440,14200,32.86075,0
+HOLO.US,D,20230509,000000,13920,16240,13920,14800,74.54650000000001,0
+HOLO.US,D,20230510,000000,15280,16160,14880,15680,20.61325,0
+HOLO.US,D,20230511,000000,15520,16360,15520,16000,16.739250000000002,0
+HOLO.US,D,20230512,000000,16000,16640,15520,16190.4,51.084875000000004,0
+HOLO.US,D,20230515,000000,15920,17440,15920,17440,21.955375000000004,0
+HOLO.US,D,20230516,000000,17200,17920,16911.2,17280,21.156625000000002,0
+HOLO.US,D,20230517,000000,16880,17600,16400,17600,21.12,0
+HOLO.US,D,20230518,000000,17200,18160,16640,18160,24.210375,0
+HOLO.US,D,20230519,000000,18000,18194.4,17200,17760,13.593125,0
+HOLO.US,D,20230522,000000,17520,17600,17040,17200,6.767875,0
+HOLO.US,D,20230523,000000,17040,18159.2,17040,17200,9.63475,0
+HOLO.US,D,20230524,000000,17040,17920,17040,17760,7.769125,0
+HOLO.US,D,20230525,000000,17520,17777.6,17200,17440,12.078000000000001,0
+HOLO.US,D,20230526,000000,17440,17920,17360,17920,14.4565,0
+HOLO.US,D,20230530,000000,17680,19743.2,17680,19200,30.496,0
+HOLO.US,D,20230531,000000,19120,20400,18560,20240,13.523625000000003,0
+HOLO.US,D,20230601,000000,20640,20640,17440,18160,22.93325,0
+HOLO.US,D,20230602,000000,17920,18720,17600,18560,7.849375000000001,0
+HOLO.US,D,20230605,000000,17840,19280,17840,18160,9.546375000000001,0
+HOLO.US,D,20230606,000000,17920,19040,17920,18400,11.089625,0
+HOLO.US,D,20230607,000000,18400,19360,18240,19360,11.328625,0
+HOLO.US,D,20230608,000000,19760,19760,18880,18960,3.67675,0
+HOLO.US,D,20230609,000000,18640,19040,18640,18640,4.557875,0
+HOLO.US,D,20230612,000000,18640,19440,18080,19440,8.425625,0
+HOLO.US,D,20230613,000000,19200,19840,18937.6,18960,3.8605,0
+HOLO.US,D,20230614,000000,18880,19520,18640,18931.2,3.73475,0
+HOLO.US,D,20230615,000000,20640,20640,18560,20305.6,32.23175,0
+HOLO.US,D,20230616,000000,20160,25120,19600,20800,99.50575,0
+HOLO.US,D,20230620,000000,20800,22560,20480,22560,36.196875,0
+HOLO.US,D,20230621,000000,22000,23760,21905.6,23280.8,33.61425,0
+HOLO.US,D,20230622,000000,24880,24880,21280.8,23200,35.02525,0
+HOLO.US,D,20230623,000000,23760,23760,21600.8,23520,45.806125,0
+HOLO.US,D,20230626,000000,24480,24640,22160,22640,44.399375,0
+HOLO.US,D,20230627,000000,22160,24000,21840,23680,49.113,0
+HOLO.US,D,20230628,000000,23760,24000,21280,22640,56.451750000000004,0
+HOLO.US,D,20230629,000000,22480,23360,22160.8,22560,53.51275000000001,0
+HOLO.US,D,20230630,000000,22880,25920,22880,24960,49.255,0
+HOLO.US,D,20230703,000000,24880,27920,24707.2,27440,37.151625,0
+HOLO.US,D,20230705,000000,27840,27840,22560,24160,45.982375000000005,0
+HOLO.US,D,20230706,000000,24000,25600,22880,25200,47.46325,0
+HOLO.US,D,20230707,000000,23680,27200,23600,26000,42.713375000000006,0
+HOLO.US,D,20230710,000000,24960,30444.8,24880,29680,41.705875,0
+HOLO.US,D,20230711,000000,29440,30623.2,23360,25760,52.05375000000001,0
+HOLO.US,D,20230712,000000,24960,28720,24960,26880,40.36262500000001,0
+HOLO.US,D,20230713,000000,26240,29760,24880,26960,39.630500000000005,0
+HOLO.US,D,20230714,000000,26880,27500.8,23040,24240,164.26612500000002,0
+HOLO.US,D,20230717,000000,24080,26560,23520,24400,49.635875,0
+HOLO.US,D,20230718,000000,24000,26000,23280,24960,51.62312500000001,0
+HOLO.US,D,20230719,000000,25101.6,26000,21760,22480,54.224375,0
+HOLO.US,D,20230720,000000,22480,22560,18236.8,19120,56.86325000000001,0
+HOLO.US,D,20230721,000000,18800,18880,16160,17120,37.8255,0
+HOLO.US,D,20230724,000000,17200,19200,17040,18400,34.8705,0
+HOLO.US,D,20230725,000000,18320,19599.2,17920,18560,27.442625,0
+HOLO.US,D,20230726,000000,18880,19120,18080,19120,3.9745,0
+HOLO.US,D,20230727,000000,18800,19386.4,18480,18600,5.827875000000001,0
+HOLO.US,D,20230728,000000,19040,22400,19040,21680.8,43.958125,0
+HOLO.US,D,20230731,000000,22080,24400,22080,24160,15.013874999999999,0
+HOLO.US,D,20230801,000000,24640,26239.2,23440,26080,11.744250000000001,0
+HOLO.US,D,20230802,000000,25680,25760,23520,24240,10.015,0
+HOLO.US,D,20230803,000000,24000,26400,24000,25120,9.563125,0
+HOLO.US,D,20230804,000000,25120,25120,23853.6,24440,5.190375,0
+HOLO.US,D,20230807,000000,24480,24480,21600,22640,9.041625000000002,0
+HOLO.US,D,20230808,000000,22800,23200,22000,22000,3.824375,0
+HOLO.US,D,20230809,000000,21920,22080,19520,19520,13.735375,0
+HOLO.US,D,20230810,000000,20400,21840,20000,21520,11.804875000000001,0
+HOLO.US,D,20230811,000000,22320,29360,22320,25680,77.84862500000001,0
+HOLO.US,D,20230814,000000,25200,27040,24800,25280,7.97225,0
+HOLO.US,D,20230815,000000,26320,26640,25440,25440,6.802625000000001,0
+HOLO.US,D,20230816,000000,25360,27520,24360,24880,23.475625,0
+HOLO.US,D,20230817,000000,24560,27040,24560,26480,6.521625,0
+HOLO.US,D,20230818,000000,26640,27600,25680,27600,5.079625,0
+HOLO.US,D,20230821,000000,26240,38000,25920,35920,180.816375,0
+HOLO.US,D,20230822,000000,33520,47680,32981.6,46880,52.663875,0
+HOLO.US,D,20230823,000000,45920,67200,45600,60240,125.54162500000001,0
+HOLO.US,D,20230824,000000,58800,63200,51440,56240,51.42000000000001,0
+HOLO.US,D,20230825,000000,53600,62160,46080,60800,48.743375,0
+HOLO.US,D,20230828,000000,63840,80800,58720,78480,98.46425,0
+HOLO.US,D,20230829,000000,81600,89352,68800,84640,62.05675,0
+HOLO.US,D,20230830,000000,79840,82480,70880,79360,39.092875,0
+HOLO.US,D,20230831,000000,77680,80000,71120,72320,22.357625,0
+HOLO.US,D,20230901,000000,77200,77200,69440,72800,7.497750000000001,0
+HOLO.US,D,20230905,000000,74400,79840,70480,78080,19.347,0
+HOLO.US,D,20230906,000000,76720,78800,71847.2,73120,18.84725,0
+HOLO.US,D,20230907,000000,77600,80000,66080,72640,11.94125,0
+HOLO.US,D,20230908,000000,73360,76719.2,65360.8,75120,18.580125000000002,0
+HOLO.US,D,20230911,000000,77600,81119.2,71600,76800,17.488125,0
+HOLO.US,D,20230912,000000,79600,90400,57280,85040,458.10249999999996,0
+HOLO.US,D,20230913,000000,81280,81680,15600,16960,1924.909625,0
+HOLO.US,D,20230914,000000,15360,15920,9840,10560,2294.25725,0
+HOLO.US,D,20230915,000000,10400,13360,10400,10520,2321.15775,0
+HOLO.US,D,20230918,000000,10880,11200,9920,10400,387.5565,0
+HOLO.US,D,20230919,000000,10280,10399.2,9360,10160,249.499,0
+HOLO.US,D,20230920,000000,10000,10015.2,9400,9840,114.97650000000002,0
+HOLO.US,D,20230921,000000,9360,10560,9040,10400,197.794,0
+HOLO.US,D,20230922,000000,10320,10320,9840,9920,117.14687500000001,0
+HOLO.US,D,20230925,000000,9840,10560,9680,10160,154.099375,0
+HOLO.US,D,20230926,000000,10240,10944,10240,10640,130.596375,0
+HOLO.US,D,20230927,000000,10560,11840,10400,11440,178.20450000000002,0
+HOLO.US,D,20230928,000000,11360,11520,10480,10720,72.284875,0
+HOLO.US,D,20230929,000000,10800,11120,10560,10640,54.128625,0
+HOLO.US,D,20231002,000000,10800,10800,10160,10480,49.376125,0
+HOLO.US,D,20231003,000000,10400,10480,9600,9600,53.90800000000001,0
+HOLO.US,D,20231004,000000,10000,10400,9760,10000,40.416500000000006,0
+HOLO.US,D,20231005,000000,9920,10000,9040,9200,78.587625,0
+HOLO.US,D,20231006,000000,9360,9520,9120,9360,28.7275,0
+HOLO.US,D,20231009,000000,9440,9440,7520,7620,178.767625,0
+HOLO.US,D,20231010,000000,7800,7840,7500,7680,35.953125,0
+HOLO.US,D,20231011,000000,7840,7840,6480,6800,173.28725,0
+HOLO.US,D,20231012,000000,6640,6800,6162.4,6216,36.5935,0
+HOLO.US,D,20231013,000000,6053.6,6624,6004,6165.6,42.510375,0
+HOLO.US,D,20231016,000000,6073.6,6420.8,5980,6312,27.712000000000003,0
+HOLO.US,D,20231017,000000,6359.2,6400,4160,4880.8,273.38375,0
+HOLO.US,D,20231018,000000,4880,5023.2,4408,4421.6,66.29812500000001,0
+HOLO.US,D,20231019,000000,4522.4,4793.6,4404,4576,45.624,0
+HOLO.US,D,20231020,000000,4672,4672.8,4006.4,4138.4,44.607125,0
+HOLO.US,D,20231023,000000,4248,4320,4088,4088,33.106500000000004,0
+HOLO.US,D,20231024,000000,4320,4320,4016,4016,33.3665,0
+HOLO.US,D,20231025,000000,4116.8,4239.2,4016,4024.8,13.0625,0
+HOLO.US,D,20231026,000000,4072,4229.6,4034.4,4160,23.606250000000003,0
+HOLO.US,D,20231027,000000,4240,5120,4120,4520,833.551375,0
+HOLO.US,D,20231030,000000,4736,6360,4527.2,6240,305.2575,0
+HOLO.US,D,20231031,000000,5760,6080,4804,6028,96.057625,0
+HOLO.US,D,20231101,000000,5810.4,6078.4,4599.2,4747.2,202.497,0
+HOLO.US,D,20231102,000000,5040,5191.2,4384,4720,201.621,0
+HOLO.US,D,20231103,000000,4920,6283.2,4632,5528,288.22775,0
+HOLO.US,D,20231106,000000,5712,6080.8,4760.8,5168,259.89475000000004,0
+HOLO.US,D,20231107,000000,5112,6000,4836,5432,204.87037500000002,0
+HOLO.US,D,20231108,000000,5440,5440,4880,5061.6,198.5935,0
+HOLO.US,D,20231109,000000,5256,5626.4,4880,5312.8,217.033625,0
+HOLO.US,D,20231110,000000,5251.2,5251.2,4080,4476.8,294.56875,0
+HOLO.US,D,20231113,000000,4605.6,4799.2,4242.4,4720,173.28575,0
+HOLO.US,D,20231114,000000,4801.6,4888,4400,4805.6,203.681,0
+HOLO.US,D,20231115,000000,4809.6,5320,4527.2,5189.6,162.80125,0
+HOLO.US,D,20231116,000000,5060,5149.6,4420,4560,46.61262500000001,0
+HOLO.US,D,20231117,000000,4645.6,4846.4,4640,4707.2,21.431875,0
+HOLO.US,D,20231120,000000,5920,5920,4697.6,4940,137.39775,0
+HOLO.US,D,20231121,000000,5040,5946.4,5040,5720,205.29850000000002,0
+HOLO.US,D,20231122,000000,5543.2,5920,5532,5604,25.372,0
+HOLO.US,D,20231124,000000,5604.8,6863.2,5532,6592.8,118.75162499999999,0
+HOLO.US,D,20231127,000000,6560,7904,6080.8,7601.6,325.69925,0
+HOLO.US,D,20231128,000000,7827.2,9840,5118.4,5600,850.83825,0
+HOLO.US,D,20231129,000000,5697.6,5805.6,4338.4,4400,486.14625,0
+HOLO.US,D,20231130,000000,4400,4560,3920,4000,382.19437500000004,0
+HOLO.US,D,20231201,000000,4135.2,4286.4,3880,3920,197.73075,0
+HOLO.US,D,20231204,000000,4000,4076,3520,3695.2,176.2745,0
+HOLO.US,D,20231205,000000,3696.8,3717.6,3272,3424,171.97625000000002,0
+HOLO.US,D,20231206,000000,3324,3672.8,3324,3464.8,128.58900000000003,0
+HOLO.US,D,20231207,000000,3617.6,3840,3280,3480,215.561375,0
+HOLO.US,D,20231208,000000,3520,3520,3300.8,3368,41.47975,0
+HOLO.US,D,20231211,000000,3367.2,3439.99,3080,3220.8,104.350625,0
+HOLO.US,D,20231212,000000,3059.2,3438.4,3059.2,3418.4,37.079875,0
+HOLO.US,D,20231213,000000,3280,3399.2,3168,3350.4,47.079875,0
+HOLO.US,D,20231214,000000,3356,3812.8,3356,3738.4,126.80337500000002,0
+HOLO.US,D,20231215,000000,3760,3800,3520,3672,47.934375,0
+HOLO.US,D,20231218,000000,3719.2,3719.2,3280,3464.8,35.942750000000004,0
+HOLO.US,D,20231219,000000,3464,3592,3280,3480,64.283125,0
+HOLO.US,D,20231220,000000,3568,3576,3208,3304.8,50.54325,0
+HOLO.US,D,20231221,000000,3352,3431.92,3280,3397.6,15.33475,0
+HOLO.US,D,20231222,000000,3400,3400,3283.2,3360,18.953,0
+HOLO.US,D,20231226,000000,3360,3360,3156.8,3279.2,52.785875000000004,0
+HOLO.US,D,20231227,000000,3200,3280,3040.8,3151.2,75.91799999999999,0
+HOLO.US,D,20231228,000000,3186.4,3186.4,2804,2960,120.60337500000001,0
+HOLO.US,D,20231229,000000,3109.6,3109.6,2720,2839.19,101.20800000000001,0
+HOLO.US,D,20240102,000000,2941.6,2975.2,2720,2864,90.301625,0
+HOLO.US,D,20240103,000000,2800,2800,2416.8,2584,104.295625,0
+HOLO.US,D,20240104,000000,2584.8,2584.8,2408.8,2479.2,65.4655,0
+HOLO.US,D,20240105,000000,2400.8,2432,2120,2229.6,161.996125,0
+HOLO.US,D,20240108,000000,2308,2308,1900,1944.8,131.98525,0
+HOLO.US,D,20240109,000000,1944.8,3119.2,1920,2379.2,2548.5725,0
+HOLO.US,D,20240110,000000,2359.2,2359.2,2087.2,2184.8,245.74125,0
+HOLO.US,D,20240111,000000,2160,2216,2024,2140.8,94.399375,0
+HOLO.US,D,20240112,000000,2160,2160,1960,2024,160.589125,0
+HOLO.US,D,20240116,000000,2080,2143.2,1929.6,2000,90.792625,0
+HOLO.US,D,20240117,000000,1974.4,1976,1800,1846.4,142.383375,0
+HOLO.US,D,20240118,000000,1840,1852.8,1700,1759.2,89.77125000000001,0
+HOLO.US,D,20240119,000000,1776.8,1798.39,1600.8,1620,67.583125,0
+HOLO.US,D,20240122,000000,1648,1814.4,1620.8,1760,84.002125,0
+HOLO.US,D,20240123,000000,1882.4,1920,1620.8,1711.2,76.027625,0
+HOLO.US,D,20240124,000000,1732.8,1794.4,1604,1639.2,57.743625,0
+HOLO.US,D,20240125,000000,1600,1679.2,1464,1554.4,59.547375,0
+HOLO.US,D,20240126,000000,1580.8,1580.8,1520,1556,50.046125,0
+HOLO.US,D,20240129,000000,1615.2,1796,1546.4,1796,110.59300000000002,0
+HOLO.US,D,20240130,000000,1840,1840,1608.8,1652,70.876125,0
+HOLO.US,D,20240131,000000,1693.6,1695.2,1554.4,1609.6,82.96600000000001,0
+HOLO.US,D,20240201,000000,1608,1664,1521.6,1540,88.725875,0
+HOLO.US,D,20240202,000000,1520,1520,1344.08,1464,210.69375000000002,0
+HOLO.US,D,20240205,000000,1456,1520,1320,1360,245.35625000000002,0
+HOLO.US,D,20240206,000000,1352,1368,1200,1208,142.85125000000002,0
+HOLO.US,D,20240207,000000,3008,14912,2640,14400,242586.83375,0
+HOLO.US,D,20240208,000000,31616,33224,13768,22960,27274.365000000005,0
+HOLO.US,D,20240209,000000,17600,19312,15008,17040,6344.62625,0
+HOLO.US,D,20240212,000000,14400,15040,12176,13664,3447.8625,0
+HOLO.US,D,20240213,000000,12720,34400,12361.6,18816,24492.89125,0
+HOLO.US,D,20240214,000000,19800,25368,16936,18024,4871.29375,0
+HOLO.US,D,20240215,000000,18640,26288,18416.1,24800,4505.0075,0
+HOLO.US,D,20240216,000000,26640,78720,26640,53088,15929.255,0
+HOLO.US,D,20240220,000000,40712,42312,11424,13128,14226.842499999999,0
+HOLO.US,D,20240221,000000,17032,19680,10616,12400,13172.647500000001,0
+HOLO.US,D,20240222,000000,11792,12240,8800,8808,6860.3675,0
+HOLO.US,D,20240223,000000,8040,8935.92,5120,5288,8303.115,0
+HOLO.US,D,20240226,000000,8320,11200,7816,9600,66724.955,0
+HOLO.US,D,20240227,000000,8880,9600,7120,7544,6739.77,0
+HOLO.US,D,20240228,000000,7352,9360,6440,8080,8972.6375,0
+HOLO.US,D,20240229,000000,7952,8760,7656,7768,3075.1650000000004,0
+HOLO.US,D,20240301,000000,7520,7712,6800,7216,2368.32875,0
+HOLO.US,D,20240304,000000,7216,7270.56,5984.08,6200,2475.40375,0
+HOLO.US,D,20240305,000000,6216,6264,5200,5328,2011.5025000000003,0
+HOLO.US,D,20240306,000000,6024,7360,5208,5400,6153.715,0
+HOLO.US,D,20240307,000000,5488,5528,4656,4880,2531.0837500000002,0
+HOLO.US,D,20240308,000000,5072,5160,4264.08,4336,2201.3900000000003,0
+HOLO.US,D,20240311,000000,4472,4480,3828.48,3976,1898.5725,0
+HOLO.US,D,20240312,000000,3856,5472,3552,3912,17741.3,0
+HOLO.US,D,20240313,000000,4864,6672,4336,5360,57092.887500000004,0
+HOLO.US,D,20240314,000000,6000,6864,4976,5304,20314.131250000002,0
+HOLO.US,D,20240315,000000,5072,5288,4704,5144,3497.2887499999997,0
+HOLO.US,D,20240318,000000,4936,4952,4120,4288,3188.77875,0
+HOLO.US,D,20240319,000000,4280,4288,3840,3960,2453.5475,0
+HOLO.US,D,20240320,000000,4480,4800,4144,4272,12661.072500000002,0
+HOLO.US,D,20240321,000000,4168,4224,3880,4024,3607.37,0
+HOLO.US,D,20240322,000000,4000,4000,3680,3888,2865.80625,0
+HOLO.US,D,20240325,000000,3880,3888,3448,3600,3273.3875000000003,0
+HOLO.US,D,20240326,000000,3472,3560,2912,3200,4049.56,0
+HOLO.US,D,20240327,000000,3112,3143.92,2888,2992,3254.1712500000003,0
+HOLO.US,D,20240328,000000,2960,3600,2720,3080,9654.04625,0
+HOLO.US,D,20240401,000000,3160,3160,2808,2960,4212.4574999999995,0
+HOLO.US,D,20240402,000000,2816,2840,2448,2552,4688.14375,0
+HOLO.US,D,20240403,000000,2480,3248,2424,3104,17877.39125,0
+HOLO.US,D,20240404,000000,3488,3688,2904,2944,11265.267500000002,0
+HOLO.US,D,20240405,000000,2760,2800,2560,2696,4200.19375,0
+HOLO.US,D,20240408,000000,2664,2896,2504,2632,3941.145,0
+HOLO.US,D,20240409,000000,2600,2680,2488,2600,3508.9712500000005,0
+HOLO.US,D,20240410,000000,2528,2552,2432,2456,3676.4025,0
+HOLO.US,D,20240411,000000,2472,2472,2208,2248,4504.7300000000005,0
+HOLO.US,D,20240412,000000,2192,2456,2160,2328,4796.88375,0
+HOLO.US,D,20240415,000000,2272,2272,1904,1976,4179.81875,0
+HOLO.US,D,20240416,000000,1960,1976,1776,1896,3685.0300000000007,0
+HOLO.US,D,20240417,000000,1856,1904,1720,1792,6138.330000000001,0
+HOLO.US,D,20240418,000000,2632,2752,2072,2360,46455.512500000004,0
+HOLO.US,D,20240419,000000,2208,2472,2000,2239.6,13861.765,0
+HOLO.US,D,20240422,000000,2264,2384,2040,2112,5346.93875,0
+HOLO.US,D,20240423,000000,1904,2072,1864,2048,5640.805,0
+HOLO.US,D,20240424,000000,2048,2048,1872,1880,3326.9125000000004,0
+HOLO.US,D,20240425,000000,1864,2296,1815.92,2016,16642.322500000002,0
+HOLO.US,D,20240426,000000,2168,2264,1960,2000,9928.5125,0
+HOLO.US,D,20240429,000000,2112,2464,1848,1960,26557.783750000002,0
+HOLO.US,D,20240430,000000,1984,2048,1888,2024,6054.9400000000005,0
+HOLO.US,D,20240501,000000,2000,2056,1928,2032,3647.0437500000003,0
+HOLO.US,D,20240502,000000,2008,2092.88,1968,2040,3501.83875,0
+HOLO.US,D,20240503,000000,2000,2048,1760,1832,11191.78,0
+HOLO.US,D,20240506,000000,1840,1870,1632,1696,10180.34625,0
+HOLO.US,D,20240507,000000,1664,1672,1488,1528,10474.87375,0
+HOLO.US,D,20240508,000000,1648,1648,1480,1552,9872.8125,0
+HOLO.US,D,20240509,000000,1488,1488,1360,1416,13983.38375,0
+HOLO.US,D,20240510,000000,1408,1408,1248,1360,11275.272500000001,0
+HOLO.US,D,20240513,000000,1288,1736,1288,1600,20544.29375,0
+HOLO.US,D,20240514,000000,2812,3120,1808,2584,131926.4475,0
+HOLO.US,D,20240515,000000,2160,2208,1632,1744,36368.85875000001,0
+HOLO.US,D,20240516,000000,1688,1696,1456,1528,27197.5425,0
+HOLO.US,D,20240517,000000,1624,1752,1480,1656,38429.82750000001,0
+HOLO.US,D,20240520,000000,1616,1632,1480,1532,23122.92375,0
+HOLO.US,D,20240521,000000,1528,1648,1400,1456,22778.4425,0
+HOLO.US,D,20240522,000000,1424,1464,1360,1392,16470.6375,0
+HOLO.US,D,20240523,000000,1464,1468.64,1328,1360,16154.582500000002,0
+HOLO.US,D,20240524,000000,1360,1360,1256,1320,18957.41125,0
+HOLO.US,D,20240528,000000,1312,1392,1280,1384,11436.95875,0
+HOLO.US,D,20240529,000000,1264,1304,1200,1232,18984.361249999998,0
+HOLO.US,D,20240530,000000,1232,1232,1048,1104,21741.2125,0
+HOLO.US,D,20240531,000000,1096,1192,1080,1160,8571.692500000001,0
+HOLO.US,D,20240603,000000,1312,1328,1168,1200,23927.48125,0
+HOLO.US,D,20240604,000000,1192,1600,1160,1584,65937.08625000001,0
+HOLO.US,D,20240605,000000,1480,1487.92,1288,1336,33076.83875,0
+HOLO.US,D,20240606,000000,1352,1472,1216,1400,19955.410000000003,0
+HOLO.US,D,20240607,000000,1400,1432,1280,1312,22449.17375,0
+HOLO.US,D,20240610,000000,1304,1312,1200,1240,16018.862500000001,0
+HOLO.US,D,20240611,000000,1216,1216,1128,1184,16909.4575,0
+HOLO.US,D,20240612,000000,1152,1216,1096,1104,21093.132500000003,0
+HOLO.US,D,20240613,000000,1112,1191.92,1080,1120,14695.605,0
+HOLO.US,D,20240614,000000,1152,1152,1048,1056,17765.193750000002,0
+HOLO.US,D,20240617,000000,1048,1056,936,944,23195.12625,0
+HOLO.US,D,20240618,000000,904,936,736,755.6,38012.3225,0
+HOLO.US,D,20240620,000000,712,960,700.48,776,39887.496250000004,0
+HOLO.US,D,20240621,000000,808,832,756.8,774.96,16755.350000000002,0
+HOLO.US,D,20240624,000000,792,864,756.8,856,20663.22,0
+HOLO.US,D,20240625,000000,880,968,720,755.28,43380.42125000001,0
+HOLO.US,D,20240626,000000,744.96,770.88,728,749.84,12127.116250000001,0
+HOLO.US,D,20240627,000000,758.08,760,608,644.08,34585.1875,0
+HOLO.US,D,20240628,000000,658.88,704,645.6,656.8,15445.388750000002,0
+HOLO.US,D,20240701,000000,671.2,790.4,668.56,739.28,35966.25875,0
+HOLO.US,D,20240702,000000,768,848,694.88,712.64,26174.791250000002,0
+HOLO.US,D,20240703,000000,721.6,777.6,712,760,15071.210000000001,0
+HOLO.US,D,20240705,000000,776,780,616,640.16,34464.607500000006,0
+HOLO.US,D,20240708,000000,663.2,690.632,628,654.16,18732.015,0
+HOLO.US,D,20240709,000000,644.8,653.6,624.8,643.92,12973.761250000001,0
+HOLO.US,D,20240710,000000,624.08,624.16,441.04,512.4,59602.05,0
+HOLO.US,D,20240711,000000,496,548,472.72,532,20704.260000000002,0
+HOLO.US,D,20240712,000000,532,535.44,464,492,22975.701250000002,0
+HOLO.US,D,20240715,000000,488.48,528,472.8,511.52,18049.9425,0
+HOLO.US,D,20240716,000000,501.04,511.52,472,484.4,17676.83625,0
+HOLO.US,D,20240717,000000,496,496,464,469.12,13976.050000000001,0
+HOLO.US,D,20240718,000000,471.12,480,408,424.88,25657.09875,0
+HOLO.US,D,20240719,000000,423.52,459.04,408.08,430.48,15642.90875,0
+HOLO.US,D,20240722,000000,446.4,446.4,364,373.12,32981.170000000006,0
+HOLO.US,D,20240723,000000,361.44,576,328,467.84,169452.53125,0
+HOLO.US,D,20240724,000000,459.04,459.04,351.2,363.2,44990.2375,0
+HOLO.US,D,20240725,000000,352.08,452,348,424.16,81376.51625,0
+HOLO.US,D,20240726,000000,416.48,424,377.2,393.76,23153.075,0
+HOLO.US,D,20240729,000000,405.76,408,348,356.24,22723.533750000002,0
+HOLO.US,D,20240730,000000,361.2,393.52,328,339.04,26473.9675,0
+HOLO.US,D,20240731,000000,344,388.24,340.4,366,30483.97,0
+HOLO.US,D,20240801,000000,375.52,421.04,330,338.88,35846.83125,0
+HOLO.US,D,20240802,000000,338.4,352.8,304,321.6,28973.30625,0
+HOLO.US,D,20240805,000000,296,335.2,280,325.28,23407.73,0
+HOLO.US,D,20240806,000000,336.64,336.64,289.2,295.44,20573.465,0
+HOLO.US,D,20240807,000000,296,314.8,265.6,273.12,23498.478750000002,0
+HOLO.US,D,20240808,000000,274.24,282,251.12,260.96,21384.8525,0
+HOLO.US,D,20240809,000000,264,264,240,246.4,19497.84875,0
+HOLO.US,D,20240812,000000,252,255.04,225.6,233.6,28529.2725,0
+HOLO.US,D,20240813,000000,234.4,275.2,226.4,255.2,40194.0225,0
+HOLO.US,D,20240814,000000,253.2,254.4,228.8,232.64,20060.29875,0
+HOLO.US,D,20240815,000000,236.32,238.16,224,232.64,23160.018750000003,0
+HOLO.US,D,20240816,000000,235.92,247.6,224.4,233.44,22325.128750000003,0
+HOLO.US,D,20240819,000000,245.04,347.04,228.8,333.44,179727.57875000002,0
+HOLO.US,D,20240820,000000,429.12,484.4,329.6,369.44,271434.13125000003,0
+HOLO.US,D,20240821,000000,365.6,439.6,329.84,419.76,84223.67875,0
+HOLO.US,D,20240822,000000,424,560,419.76,555.04,209990.73375,0
+HOLO.US,D,20240823,000000,579.36,608,443.2,455.52,139314.7575,0
+HOLO.US,D,20240826,000000,472,475.92,390,406.88,58755.43875,0
+HOLO.US,D,20240827,000000,397.84,397.84,328,338.24,56796.817500000005,0
+HOLO.US,D,20240828,000000,340.08,346.32,272,278.32,65078.43000000001,0
+HOLO.US,D,20240829,000000,278.32,329.68,248,280.16,92171.9375,0
+HOLO.US,D,20240830,000000,298.64,356,289.2,331.84,78184.9525,0
+HOLO.US,D,20240903,000000,320,344,300.72,313.52,40542.58,0
+HOLO.US,D,20240904,000000,298.32,307.92,272,280.16,46578.317500000005,0
+HOLO.US,D,20240905,000000,274.4,274.48,251.2,260.72,36523.981250000004,0
+HOLO.US,D,20240906,000000,260,262,232,237.04,39513.16375000001,0
+HOLO.US,D,20240909,000000,236.16,261.44,224,246.32,47342.64375,0
+HOLO.US,D,20240910,000000,247.36,256.48,228,237.6,31467.401250000003,0
+HOLO.US,D,20240911,000000,239.04,239.04,224.4,229.2,33186.85125,0
+HOLO.US,D,20240912,000000,230.4,231.2,200.4,210.32,54887.7725,0
+HOLO.US,D,20240913,000000,208.08,208.08,188,190.8,48249.44125,0
+HOLO.US,D,20240916,000000,188.32,216.8,179.76,188,80290.76500000001,0
+HOLO.US,D,20240917,000000,184.4,187.92,169.36,174.8,54588.088749999995,0
+HOLO.US,D,20240918,000000,177.2,177.2,160,161.84,56607.19875000001,0
+HOLO.US,D,20240919,000000,162.4,225.6,160,185.28,150243.31125,0
+HOLO.US,D,20240920,000000,212,251.2,186.48,195.6,109116.7575,0
+HOLO.US,D,20240923,000000,194.24,200.88,178.64,185.84,25988.36875,0
+HOLO.US,D,20240924,000000,189.6,195.68,179.2,184,27591.546250000003,0
+HOLO.US,D,20240925,000000,184,195.84,182.4,192.8,42329.94625000001,0
+HOLO.US,D,20240926,000000,223.28,242.4,205.68,230,138836.99,0
+HOLO.US,D,20240927,000000,226.72,246.24,210.16,224.48,60565.787500000006,0
+HOLO.US,D,20240930,000000,228,295.2,225.2,288,183312.09625,0
+HOLO.US,D,20241001,000000,359.36,375.2,268,312.8,233390.30375000002,0
+HOLO.US,D,20241002,000000,293.36,308,273.6,275.2,83258.31625,0
+HOLO.US,D,20241003,000000,224.32,231.92,209.2,211.04,58615.30125,0
+HOLO.US,D,20241004,000000,217.04,218.64,186.08,198.56,53375.23625000001,0
+HOLO.US,D,20241007,000000,199.2,231.68,199.2,224,70050.7675,0
+HOLO.US,D,20241008,000000,216,218.16,200,207.12,47038.82000000001,0
+HOLO.US,D,20241009,000000,232,327.6,180,262.8,958843.175,0
+HOLO.US,D,20241010,000000,264,266.4,204,230,151125.975,0
+HOLO.US,D,20241011,000000,228.8,228.8,208.8,214.8,59147.5,0
+HOLO.US,D,20241014,000000,208.4,215.2,193,212.4,50855.725000000006,0
+HOLO.US,D,20241015,000000,204.4,240.4,202,226.4,79455.875,0
+HOLO.US,D,20241016,000000,222,226.396,205.2,208.8,40902.425,0
+HOLO.US,D,20241017,000000,206.8,208.4,183.324,186.4,54799.450000000004,0
+HOLO.US,D,20241018,000000,187.2,196,180,186,49422.675,0
+HOLO.US,D,20241021,000000,185.2,191.56,171.2,178.8,50791.375,0
+HOLO.US,D,20241022,000000,171.6,195.6,166.8,173.6,70185.825,0
+HOLO.US,D,20241023,000000,168,171.2,161.6,166,45656.950000000004,0
+HOLO.US,D,20241024,000000,166.8,166.8,149.2,152,61788.025,0
+HOLO.US,D,20241025,000000,154,162,142,143,67096,0
+HOLO.US,D,20241028,000000,142.8,146,127.2,134.8,75981,0
+HOLO.US,D,20241029,000000,134.8,140.8,130.4,133.6,47592.675,0
+HOLO.US,D,20241030,000000,127.6,127.6,112.404,114,86974.52500000001,0
+HOLO.US,D,20241031,000000,110.8,110.8,96,99.6,70954.625,0
+HOLO.US,D,20241101,000000,98.8,139.2,98,126.801,735880.4,0
+HOLO.US,D,20241104,000000,122.4,123.2,105.2,106,89182.125,0
+HOLO.US,D,20241105,000000,104.8,119.2,100,110,87250.70000000001,0
+HOLO.US,D,20241106,000000,110,110,98.404,103.2,56822.8,0
+HOLO.US,D,20241107,000000,104.4,123.6,102.4,120.4,100911.90000000001,0
+HOLO.US,D,20241108,000000,120.4,121.596,108,112.4,51936.825000000004,0
+HOLO.US,D,20241111,000000,112.8,121.548,108,119.6,60096.775,0
+HOLO.US,D,20241112,000000,118,118.792,108.4,110,61978.325000000004,0
+HOLO.US,D,20241113,000000,109.6,110.772,98.6,102.4,61465.5,0
+HOLO.US,D,20241114,000000,102,115.2,99.2,104.4,89017.675,0
+HOLO.US,D,20241115,000000,102.8,103.6,96,96.8,56638.55,0
+HOLO.US,D,20241118,000000,96.8,97.6,87.2,90,85854.45000000001,0
+HOLO.US,D,20241119,000000,89.6,94,86.1,92.4,91111.3,0
+HOLO.US,D,20241120,000000,92.4,93.108,84,86.4,66403.075,0
+HOLO.US,D,20241121,000000,85.2,85.28,80.4,82,57363.075000000004,0
+HOLO.US,D,20241122,000000,81.6,88.8,78.4,85.6,102207.20000000001,0
+HOLO.US,D,20241125,000000,84.4,85.8,80.8012,81.6,65129.700000000004,0
+HOLO.US,D,20241126,000000,81.6,81.6,78,79.6,49195.775,0
+HOLO.US,D,20241127,000000,78.8,86.4,78.8,82.4,69435.925,0
+HOLO.US,D,20241129,000000,81.6,87.6,80.8,82.8,48101.475000000006,0
+HOLO.US,D,20241202,000000,82,82.4,74.4,76.8,107309.90000000001,0
+HOLO.US,D,20241203,000000,75.6,75.6,72,73.6,70086.675,0
+HOLO.US,D,20241204,000000,72.8,76.8,70.8,72,69583.52500000001,0
+HOLO.US,D,20241205,000000,71.6,72,68,69.2,77485.15000000001,0
+HOLO.US,D,20241206,000000,68.8,71.4,65.6,70.8,101720.02500000001,0
+HOLO.US,D,20241209,000000,72.8,82.62,68.4,70,190493.35,0
+HOLO.US,D,20241210,000000,70.4,70.6,62.8,66.4,104621.5,0
+HOLO.US,D,20241211,000000,65.2,66,61.6,62.8,65562.85,0
+HOLO.US,D,20241212,000000,62.4,63.6,58.2,60,89941.27500000001,0
+HOLO.US,D,20241213,000000,60,60.052,55.6,56.8,105635.35,0
+HOLO.US,D,20241216,000000,54.4,55.092,51.2,53.6,131261.65,0
+HOLO.US,D,20241217,000000,56,64,53.2,56,252610.375,0
+HOLO.US,D,20241218,000000,55.6,55.6,50.4,51.6,120506.85,0
+HOLO.US,D,20241219,000000,52,58.584,51.6,55.2,173389,0
+HOLO.US,D,20241220,000000,54.8,54.8,51.6,52.8,91228.20000000001,0
+HOLO.US,D,20241223,000000,54,58.4,51.6,52,140851.975,0
+HOLO.US,D,20241224,000000,52.8,54,49.2,54,81099.07500000001,0
+HOLO.US,D,20241226,000000,54.4,62.4,52.8,58.4,307380.375,0
+HOLO.US,D,20241227,000000,68,96,66.4,96,1416182.625,0
+HOLO.US,D,20241230,000000,180.4,312.4,136.8,256.4,5546153.875,0
+HOLO.US,D,20241231,000000,275.6,370,164,197.2,4005183.625,0
+HOLO.US,D,20250102,000000,253.2,264,220.8,232,1556806.675,0
+HOLO.US,D,20250103,000000,216.4,216.4,180,181.6,744238.175,0
+HOLO.US,D,20250106,000000,177.6,188,134.004,156.8,855920.175,0
+HOLO.US,D,20250107,000000,135.2,153.6,118.4,120.8,545754.225,0
+HOLO.US,D,20250108,000000,108,109.2,84.4,84.8,698788.15,0
+HOLO.US,D,20250110,000000,108.78,110,84.8,88.8,689978.3,0
+HOLO.US,D,20250113,000000,94,101.596,76.4,87.2,525893.175,0
+HOLO.US,D,20250114,000000,89.2,91.6,73.2,77.2,396107.72500000003,0
+HOLO.US,D,20250115,000000,82.8,88.8,71.2,75.6,559069.1,0
+HOLO.US,D,20250116,000000,82,100,70,72.8,1667017.925,0
+HOLO.US,D,20250117,000000,75.2,75.6,66.8,68,473335.92500000005,0
+HOLO.US,D,20250121,000000,68.8,70.4,61.2,66.8,468990.35000000003,0
+HOLO.US,D,20250122,000000,67.2,75.4,66,66.4,606203.725,0
+HOLO.US,D,20250123,000000,66.4,67.6,62.4,64.4,315296.97500000003,0
+HOLO.US,D,20250124,000000,63.64,71.2,61.2,62,388327.80000000005,0
+HOLO.US,D,20250127,000000,103.2,103.6,66,67.2,5138662,0
+HOLO.US,D,20250128,000000,75.6,81.6,69.6,78,1908783.2000000002,0
+HOLO.US,D,20250129,000000,72.4,73.6,66,67.6,717854.925,0
+HOLO.US,D,20250130,000000,63.6,67.86,62,63.6,443583.25,0
+HOLO.US,D,20250131,000000,64,64.056,58,60.4,490937.9,0
+HOLO.US,D,20250203,000000,55.6,60,54.8,57.6,264213.175,0
+HOLO.US,D,20250204,000000,60.8,65.6,60,63.6,534633.3,0
+HOLO.US,D,20250205,000000,62,62.8,58.4,58.4,345789.80000000005,0
+HOLO.US,D,20250206,000000,60,61.2,56,58.4,379671.10000000003,0
+HOLO.US,D,20250207,000000,58,58.4,54,55.6,380076.275,0
+HOLO.US,D,20250210,000000,56,56.4,51.2,52.8,421877.92500000005,0
+HOLO.US,D,20250211,000000,52.036,52.8,49.6,50.4,387747.17500000005,0
+HOLO.US,D,20250212,000000,49.2,54.8,48,51.2,563865.0750000001,0
+HOLO.US,D,20250213,000000,56.8,58.8,51.636,56,704682.8500000001,0
+HOLO.US,D,20250214,000000,54.2,54.4,50.4,52,406533.625,0
+HOLO.US,D,20250218,000000,51.6,51.6,48.8,49.2,346440.35000000003,0
+HOLO.US,D,20250219,000000,48.8,49.2,44.8,45.6,493469.22500000003,0
+HOLO.US,D,20250220,000000,46,52,42.4,47.6,914514.15,0
+HOLO.US,D,20250221,000000,56.8,72.4,53.6,62.8,4770249.775,0
+HOLO.US,D,20250224,000000,59.8,60,46.8,49.6,1692384.3250000002,0
+HOLO.US,D,20250225,000000,47,48,42.4,46,644355.2000000001,0
+HOLO.US,D,20250226,000000,44.8,50.4,43.2,44.4,647758.9500000001,0
+HOLO.US,D,20250227,000000,45.2,45.6,40.4,41.2,532338.425,0
+HOLO.US,D,20250228,000000,38.6,40.8,36.72,38.804,415591.05000000005,0
+HOLO.US,D,20250303,000000,50.2,50.4,37.852,38.2,1681675.725,0
+HOLO.US,D,20250304,000000,38.152,44,36.908,42.8,528085.9500000001,0
+HOLO.US,D,20250305,000000,42.4,43.4,40,42,339824.025,0
+HOLO.US,D,20250306,000000,41.6,46,41.2,42.8,419813.97500000003,0
+HOLO.US,D,20250307,000000,44.8,45.2,40,42,366707.97500000003,0
+HOLO.US,D,20250310,000000,40.6,40.8,36.72,38.064,465987.67500000005,0
+HOLO.US,D,20250311,000000,39,41.2,36.868,41.2,252668.05000000002,0
+HOLO.US,D,20250312,000000,41.2,41.2,38,39,280786.125,0
+HOLO.US,D,20250313,000000,38.092,38.408,35.6,35.72,327201.22500000003,0
+HOLO.US,D,20250314,000000,37,38.8,35.2,36.284,534680.35,0
+HOLO.US,D,20250317,000000,35.904,36.324,33.2,33.8,458062.42500000005,0
+HOLO.US,D,20250318,000000,32.4,32.4,29.336,29.6,443051.775,0
+HOLO.US,D,20250319,000000,30.8,32.4,30,31.52,327743.42500000005,0
+HOLO.US,D,20250320,000000,31.6,31.88,29.44,30.22,214300.85,0
+HOLO.US,D,20250321,000000,29.04,48.4,26.904,40,3549529.95,0
+HOLO.US,D,20250324,000000,42,47.6,32,44.4,1929378.5250000001,0
+HOLO.US,D,20250325,000000,38.8,43.6,36.8,39.004,1127902.85,0
+HOLO.US,D,20250326,000000,38.4,38.796,34.2,34.512,591364.5,0
+HOLO.US,D,20250327,000000,34.2,38.8,32.044,35.408,720634.75,0
+HOLO.US,D,20250328,000000,34,34.4,31.2,32.404,445694.22500000003,0
+HOLO.US,D,20250331,000000,30.796,36.8,29.004,32.936,840967.75,0
+HOLO.US,D,20250401,000000,33.82,36.576,30.584,31.564,478781.45,0
+HOLO.US,D,20250402,000000,30.4,31.936,28.4,28.908,436677.45,0
+HOLO.US,D,20250403,000000,27.2,30.752,26.9,28.244,267955.025,0
+HOLO.US,D,20250404,000000,28,28.124,24.8,26.524,406315.22500000003,0
+HOLO.US,D,20250407,000000,26,28.8,24.808,24.88,346180.2,0
+HOLO.US,D,20250408,000000,25.608,25.96,17.6,21.6,524512.7000000001,0
+HOLO.US,D,20250409,000000,21.592,23.988,20.444,23.852,436521.5,0
+HOLO.US,D,20250410,000000,24.4,24.4,21.2,21.292,294031.47500000003,0
+HOLO.US,D,20250411,000000,21.2,25.2,20.8,24.768,404382.05000000005,0
+HOLO.US,D,20250414,000000,19.552,21.6,18.828,19.08,1119276.4000000001,0
+HOLO.US,D,20250415,000000,18.264,18.4,15.3,15.352,616905.3250000001,0
+HOLO.US,D,20250416,000000,14.524,21.4,14.4,19.124,2318788.9250000003,0
+HOLO.US,D,20250417,000000,19.2,19.44,15.356,15.36,722026.0750000001,0
+HOLO.US,D,20250421,000000,14.3,14.6421,11.21,12.2,2125189,0
+HOLO.US,D,20250422,000000,16.57,16.58,12.3001,12.67,5110683,0
+HOLO.US,D,20250423,000000,12.48,12.7,11.575,11.58,1487843,0
+HOLO.US,D,20250424,000000,11.655,15.2377,11.03,14.65,2733697,0
+HOLO.US,D,20250425,000000,13.79,14.3,12.3,12.33,1158924,0
+HOLO.US,D,20250428,000000,12.51,12.7497,11.08,11.44,1187239,0
+HOLO.US,D,20250429,000000,11.41,11.54,11,11.14,684226,0
+HOLO.US,D,20250430,000000,10.76,10.76,9.80005,10.09,909086,0
+HOLO.US,D,20250501,000000,10.04,10.7825,9.41,9.54,1062981,0
+HOLO.US,D,20250502,000000,9.5,9.63,8.53,8.85,1162756,0
+HOLO.US,D,20250505,000000,8.451,8.6885,8,8.07,875357,0
+HOLO.US,D,20250506,000000,7.76,8.84,7.5,7.77,1453297,0
+HOLO.US,D,20250507,000000,7.74,8.43,7.41,8.07,1116273,0
+HOLO.US,D,20250508,000000,8.09,8.81,7.65,7.76,1372822,0
+HOLO.US,D,20250509,000000,7.745,8.2399,7.45,7.6,989214,0
+HOLO.US,D,20250512,000000,7.82,8.4363,7.31,7.49,2098953,0
+HOLO.US,D,20250513,000000,7.49,7.5,6.8901,7,1493166,0
+HOLO.US,D,20250514,000000,6.92,7.2,6.38,6.58,1145801,0
+HOLO.US,D,20250515,000000,6.45,6.89,6.2,6.89,1396057,0
+HOLO.US,D,20250516,000000,6.76,7.15,6.61,6.8,1126232,0
+HOLO.US,D,20250519,000000,6.52,7.19,6.365,6.89,1031157,0
+HOLO.US,D,20250520,000000,7.01,7.15,6.4,6.48,3168475,0
+HOLO.US,D,20250521,000000,6.28,6.65,5.7004,5.94,1510702,0
+HOLO.US,D,20250522,000000,5.835,6.3999,5.72,5.87,1465790,0
+HOLO.US,D,20250523,000000,5.78,6.02,5.37,5.4,1364166,0
+HOLO.US,D,20250527,000000,6.98,7.17,5.72,6.04,16976683,0
+HOLO.US,D,20250528,000000,5.73,11.82,5.72,10.4,54449138,0
+HOLO.US,D,20250529,000000,8.94,10,6.56,6.72,11173231,0
+HOLO.US,D,20250530,000000,7.74,7.8,5.73,5.98,8736565,0
+HOLO.US,D,20250602,000000,5.83,5.8599,5.2,5.48,3546855,0
+HOLO.US,D,20250603,000000,5.4,7.63,5.06,5.32,20263618,0
+HOLO.US,D,20250604,000000,5.41,5.88,5.26,5.67,4744789,0
+HOLO.US,D,20250605,000000,5.47,5.52,5.11,5.2,3986621,0
+HOLO.US,D,20250606,000000,4.75,5.0299,4.63,4.67,2548217,0
+HOLO.US,D,20250609,000000,4.83,5.22,4.67,4.85,2630954,0
+HOLO.US,D,20250610,000000,4.95,5,4.58,4.83,2705688,0
+HOLO.US,D,20250611,000000,4.75,5.18,4.68,4.88,2425743,0
+HOLO.US,D,20250612,000000,4.74,4.82,4.6,4.75,1185033,0
+HOLO.US,D,20250613,000000,4.55,4.585,4.22,4.25,2299585,0
+HOLO.US,D,20250616,000000,4.32,4.47,4.16,4.46,1547759,0
+HOLO.US,D,20250617,000000,4.37,4.54,4.24,4.3,1188898,0
+HOLO.US,D,20250618,000000,4.3,4.41,4.22,4.39,713130,0
+HOLO.US,D,20250620,000000,4.65,5.09,4.54,4.79,4239345,0
+HOLO.US,D,20250623,000000,4.61,4.75,4.4,4.52,1054564,0
+HOLO.US,D,20250624,000000,4.595,4.97,4.53,4.77,1244382,0
+HOLO.US,D,20250625,000000,4.85,5.22,4.8,4.93,2333997,0
+HOLO.US,D,20250626,000000,4.98,5.04,4.7,4.99,993039,0
+HOLO.US,D,20250627,000000,5,5.08,4.72,4.82,908696,0
+HOLO.US,D,20250630,000000,4.78,5.17,4.65,4.88,1371183,0
+HOLO.US,D,20250701,000000,4.82,4.98,4.71,4.795,789218,0
+HOLO.US,D,20250702,000000,4.78,5.0799,4.73,4.97,1298878,0
+HOLO.US,D,20250703,000000,5.12,5.42,4.95,5.08,1809326,0
+HOLO.US,D,20250707,000000,5.13,5.13,4.84,4.98,949518,0
+HOLO.US,D,20250708,000000,4.98,5.37,4.9,5.2,1455361,0
+HOLO.US,D,20250709,000000,5.27,6.2,5.21,5.85,3962731,0
+HOLO.US,D,20250710,000000,6.03,6.1,5.4801,6.04,2976583,0
+HOLO.US,D,20250711,000000,9.65,9.99,6.3101,6.91,52506130,0
+HOLO.US,D,20250714,000000,6.825,7.39,5.85,5.88,6229005,0
+HOLO.US,D,20250715,000000,5.71,6.3,5.36,6.01,4071413,0
+HOLO.US,D,20250716,000000,5.95,5.95,5.4,5.6,2776974,0
+HOLO.US,D,20250717,000000,5.52,6.2,5.49,5.88,4060855,0
+HOLO.US,D,20250718,000000,5.74,5.8699,5.4,5.41,1801900,0
+HOLO.US,D,20250721,000000,5.41,5.91,5.07,5.19,3758679,0
+HOLO.US,D,20250722,000000,5.15,5.5887,5.08,5.47,1560047,0
+HOLO.US,D,20250723,000000,5.42,5.59,5.3001,5.4,942620,0
+HOLO.US,D,20250724,000000,5.35,5.3899,5.2,5.27,708678,0
+HOLO.US,D,20250725,000000,5.18,5.2414,5.095,5.12,617718,0
+HOLO.US,D,20250728,000000,5.21,5.2656,5.06,5.14,638566,0
+HOLO.US,D,20250729,000000,5.14,5.14,4.66,4.67,1345295,0
+HOLO.US,D,20250730,000000,4.68,4.84,4.54,4.66,735106,0
+HOLO.US,D,20250731,000000,4.69,4.8399,4.54,4.57,761733,0
+HOLO.US,D,20250801,000000,4.5,4.502,4.27,4.32,914820,0
+HOLO.US,D,20250804,000000,4.36,4.7065,4.3,4.68,949870,0
+HOLO.US,D,20250805,000000,4.65,4.69,4.415,4.46,636377,0
+HOLO.US,D,20250806,000000,4.45,4.55,4.35,4.38,507761,0
+HOLO.US,D,20250807,000000,4.4,4.62,4.35,4.56,789685,0
+HOLO.US,D,20250808,000000,4.65,4.79,4.54,4.59,627266,0
+HOLO.US,D,20250811,000000,4.67,4.97,4.44,4.44,1370147,0
+HOLO.US,D,20250812,000000,4.47,5.26,4.42,5.25,1697406,0
+HOLO.US,D,20250813,000000,5.16,5.6701,4.76,4.94,3128158,0
+HOLO.US,D,20250814,000000,4.8,4.88,4.59,4.74,994335,0
+HOLO.US,D,20250815,000000,4.84,4.8789,4.68,4.78,555856,0
+HOLO.US,D,20250818,000000,4.76,4.95,4.6142,4.76,699910,0
+HOLO.US,D,20250819,000000,4.73,4.7866,4.435,4.46,716015,0
+HOLO.US,D,20250820,000000,4.45,4.4533,4.28,4.4,751357,0
+HOLO.US,D,20250821,000000,4.38,4.55,4.3,4.42,498101,0
+HOLO.US,D,20250822,000000,4.49,4.7301,4.45,4.73,758364,0
+HOLO.US,D,20250825,000000,4.68,4.68,4.52,4.56,435494,0
+HOLO.US,D,20250826,000000,5.14,5.21,4.395,4.51,9538038,0
+HOLO.US,D,20250827,000000,4.48,4.85,4.4602,4.68,1765351,0
+HOLO.US,D,20250828,000000,4.64,4.83,4.63,4.71,768892,0
+HOLO.US,D,20250829,000000,4.72,4.72,4.53,4.55,576598,0
+HOLO.US,D,20250902,000000,4.5,4.5489,4.42,4.53,534662,0
+HOLO.US,D,20250903,000000,4.48,4.62,4.47,4.51,520879,0
+HOLO.US,D,20250904,000000,5.06,5.06,4.33,4.38,4048112,0
+HOLO.US,D,20250905,000000,4.39,4.54,4.33,4.46,752905,0
+HOLO.US,D,20250908,000000,4.49,4.49,4.35,4.38,810597,0
+HOLO.US,D,20250909,000000,4.4,4.62,4.3538,4.59,1088100,0
+HOLO.US,D,20250910,000000,4.62,4.7094,4.4626,4.52,1011493,0
+HOLO.US,D,20250911,000000,4.55,5.25,4.525,5.19,2265323,0
+HOLO.US,D,20250912,000000,5.05,5.13,4.79,4.86,1311853,0
+HOLO.US,D,20250915,000000,4.88,5.2,4.8501,5.2,1047826,0
+HOLO.US,D,20250916,000000,5.175,5.56,5.0383,5.44,1994656,0
+HOLO.US,D,20250917,000000,5.46,5.92,5.27,5.43,2745315,0
+HOLO.US,D,20250918,000000,5.495,5.82,5.43,5.61,2022305,0
+HOLO.US,D,20250919,000000,5.69,5.8,5.17,5.21,2498222,0
+HOLO.US,D,20250922,000000,5.13,5.68,4.9,5.56,5133092,0
+HOLO.US,D,20250923,000000,7.08,7.08,5.24,5.28,26880571,0
+HOLO.US,D,20250924,000000,5.25,5.27,4.9512,5.11,3249255,0
+HOLO.US,D,20250925,000000,4.88,5.34,4.78,5.01,2342335,0
+HOLO.US,D,20250926,000000,4.98,5.05,4.86,4.95,982540,0
+HOLO.US,D,20250929,000000,5.01,5.12,4.9,5.06,1248516,0
+HOLO.US,D,20250930,000000,5,5.13,4.87,4.93,1034530,0
+HOLO.US,D,20251001,000000,4.93,5.1,4.91,5.07,1033390,0
+HOLO.US,D,20251002,000000,5.08,5.425,5.08,5.28,1818788,0
+HOLO.US,D,20251003,000000,5.3,5.66,5.22,5.28,2144325,0
+HOLO.US,D,20251006,000000,5.4,5.65,5.29,5.58,1540443,0
+HOLO.US,D,20251007,000000,5.58,5.63,5.16,5.23,1451389,0
+HOLO.US,D,20251008,000000,5.25,5.3497,4.98,5.06,1155219,0
+HOLO.US,D,20251009,000000,5.06,5.0885,4.885,4.94,1232589,0
+HOLO.US,D,20251010,000000,4.93,4.97,4.5,4.54,1696060,0
+HOLO.US,D,20251013,000000,4.63,4.9,4.55,4.82,1094881,0
+HOLO.US,D,20251014,000000,4.65,5.13,4.62,5.03,1314450,0
+HOLO.US,D,20251015,000000,5.05,5.09,4.71,4.79,772675,0
+HOLO.US,D,20251016,000000,4.8,4.86,4.38,4.42,1344615,0
+HOLO.US,D,20251017,000000,4.4,4.52,4.23,4.47,1017845,0
+HOLO.US,D,20251020,000000,4.56,4.57,4.45,4.56,427210,0
+HOLO.US,D,20251021,000000,4.57,4.67,4.4136,4.5,559111,0
+HOLO.US,D,20251022,000000,4.48,4.49,4.08,4.13,1176571,0
+HOLO.US,D,20251023,000000,4.16,4.52,4.13,4.29,1041040,0
+HOLO.US,D,20251024,000000,4.4,4.57,4.32,4.46,815454,0
+HOLO.US,D,20251027,000000,4.745,4.98,4.38,4.57,2978567,0
+HOLO.US,D,20251028,000000,4.52,4.56,4.3,4.36,1139801,0
+HOLO.US,D,20251029,000000,4.39,4.44,4.164,4.2,904538,0
+HOLO.US,D,20251030,000000,4.15,4.4,4.1,4.35,650589,0
+HOLO.US,D,20251031,000000,4.32,4.54,4.25,4.52,634635,0
+HOLO.US,D,20251103,000000,4.5,4.52,4.09,4.1,900381,0
+HOLO.US,D,20251104,000000,4.1,4.22,3.83,3.85,1090140,0
+HOLO.US,D,20251105,000000,3.9,4.05,3.872265,4,703791,0
+HOLO.US,D,20251106,000000,4.01,4.01,3.46,3.62,1601061,0
+HOLO.US,D,20251107,000000,3.47,3.7,3.42,3.67,1068789,0
+HOLO.US,D,20251110,000000,3.78,3.81,3.66,3.67,555890,0
+HOLO.US,D,20251111,000000,3.65,3.71,3.48,3.56,609632,0
+HOLO.US,D,20251112,000000,3.57,3.69,3.5173,3.67,585253,0
+HOLO.US,D,20251113,000000,3.6,3.66,3.38,3.43,692726,0
+HOLO.US,D,20251114,000000,3.25,3.355,3.09,3.09,1249232,0
+HOLO.US,D,20251117,000000,3.01,3.25,2.95,3.18,935669,0
+HOLO.US,D,20251118,000000,3.1,3.32,3.1,3.28,428219,0
+HOLO.US,D,20251119,000000,3.3,3.3151,2.99,3.03,553220,0
+HOLO.US,D,20251120,000000,3.05,3.34,2.96,2.96,1032501,0
+HOLO.US,D,20251121,000000,2.83,3.1288,2.77,3.05,792811,0
+HOLO.US,D,20251124,000000,3.09,3.23,3.02,3.22,382263,0
+HOLO.US,D,20251125,000000,3.22,3.4,3.06,3.32,408727,0
+HOLO.US,D,20251126,000000,3.31,3.42,3.22,3.36,309386,0
+HOLO.US,D,20251128,000000,3.41,3.6678,3.38,3.58,480825,0
+HOLO.US,D,20251201,000000,3.45,3.5,3.35,3.36,349049,0
+HOLO.US,D,20251202,000000,3.37,3.66,3.29,3.53,453821,0
+HOLO.US,D,20251203,000000,3.5,3.7,3.39,3.66,347491,0
+HOLO.US,D,20251204,000000,3.63,3.9,3.56,3.72,686952,0
+HOLO.US,D,20251205,000000,3.7,3.85,3.53,3.57,488745,0
+HOLO.US,D,20251208,000000,3.57,3.63,3.4214,3.56,452863,0
+HOLO.US,D,20251209,000000,3.44,3.67,3.4,3.5,708404,0
+HOLO.US,D,20251210,000000,3.47,3.56,3.41,3.46,394814,0
+HOLO.US,D,20251211,000000,3.42,3.46,3.3,3.44,423916,0
+HOLO.US,D,20251212,000000,3.42,3.544,3.165,3.18,487917,0
+HOLO.US,D,20251215,000000,3.15,3.15,2.93,2.94,683918,0
+HOLO.US,D,20251216,000000,2.93,3.1299,2.92,3.07,314412,0
+HOLO.US,D,20251217,000000,3.08,3.2,2.945,2.96,310599,0
+HOLO.US,D,20251218,000000,3,3.15,2.86,2.92,820567,0
+HOLO.US,D,20251219,000000,2.93,3.01,2.9,2.97,438482,0
+HOLO.US,D,20251222,000000,2.97,3.258,2.94,3.05,1025269,0
+HOLO.US,D,20251223,000000,3.07,3.1,2.89,2.95,556424,0
+HOLO.US,D,20251224,000000,2.9,3,2.875,3,302388,0
+HOLO.US,D,20251226,000000,2.94,2.99,2.81,2.87,468565,0
+HOLO.US,D,20251229,000000,2.81,2.98,2.72,2.73,660481,0
+HOLO.US,D,20251230,000000,2.73,2.85,2.7121,2.79,534948,0
+HOLO.US,D,20251231,000000,2.76,2.7999,2.57,2.64,743588,0
+HOLO.US,D,20260102,000000,2.7,2.93,2.6,2.77,1408248,0
+HOLO.US,D,20260105,000000,2.79,3.04,2.74,2.99,1027020,0
+HOLO.US,D,20260106,000000,2.99,3.01,2.855,2.97,370206,0
+HOLO.US,D,20260107,000000,2.99,3.03,2.89,2.93,357565,0
+HOLO.US,D,20260108,000000,2.89,3.12,2.85294,2.99,673273,0
+HOLO.US,D,20260109,000000,2.98,2.98,2.73,2.77,799545,0
+HOLO.US,D,20260112,000000,2.76,2.85,2.69,2.82,492213,0
+HOLO.US,D,20260113,000000,2.82,2.8599,2.73,2.8,428992,0
+HOLO.US,D,20260114,000000,2.8,2.86,2.75,2.82,364247,0
+HOLO.US,D,20260115,000000,2.84,2.96,2.73,2.83,523692,0
+HOLO.US,D,20260116,000000,2.84,2.92,2.8,2.87,458212,0
+HOLO.US,D,20260120,000000,2.8,2.82,2.67,2.76,536241,0
+HOLO.US,D,20260121,000000,2.75,2.82,2.655,2.78,527620,0
+HOLO.US,D,20260122,000000,2.77,2.99,2.77,2.94,979470,0
+HOLO.US,D,20260123,000000,2.94,2.94,2.76,2.79,577517,0
+HOLO.US,D,20260126,000000,2.75,2.75,2.61,2.63,517364,0
+HOLO.US,D,20260127,000000,2.67,2.755,2.58,2.75,512569,0
+HOLO.US,D,20260128,000000,2.74,2.79,2.6,2.63,451408,0
+HOLO.US,D,20260129,000000,2.6,2.61,2.39,2.47,829628,0
+HOLO.US,D,20260130,000000,2.46,2.47,2.33,2.39,615813,0
+HOLO.US,D,20260202,000000,2.32,2.52,2.28,2.37,450919,0
+HOLO.US,D,20260203,000000,2.38,2.3805,2.24,2.34,462323,0
+HOLO.US,D,20260204,000000,2.31,2.35,2.2,2.23,331355,0
+HOLO.US,D,20260205,000000,2.23,2.26,2.0707,2.08,743849,0
+HOLO.US,D,20260206,000000,2.19,2.33,2.17,2.2,1041992,0
+HOLO.US,D,20260209,000000,2.22,2.245,2.12,2.18,483299,0
+HOLO.US,D,20260210,000000,2.19,2.295,2.18,2.24,772634,0
+HOLO.US,D,20260211,000000,2.26,2.26,2.02,2.08,695094,0
+HOLO.US,D,20260212,000000,2.12,2.19,2.06,2.12,491947,0
+HOLO.US,D,20260213,000000,2.1,2.225,2.1,2.16,384818,0
+HOLO.US,D,20260217,000000,2.2,2.24,2.09,2.22,459926,0
+HOLO.US,D,20260218,000000,2.2,2.3,2.15,2.23,350460,0
diff --git a/daily/us/nasdaq stocks/1/htfl.us.txt b/daily/us/nasdaq stocks/1/htfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bdcf01031ffa6c46b6cacf7f22c44672c0ec83b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htfl.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTFL.US,D,20250808,000000,28,31.5,26.56,28.75,7013436,0
+HTFL.US,D,20250811,000000,28.75,31.7,28.27,29.99,1134909,0
+HTFL.US,D,20250812,000000,29.91,30.3096,28.4079,29.9,626364,0
+HTFL.US,D,20250813,000000,30.21,33.5,29.58,33.24,1125983,0
+HTFL.US,D,20250814,000000,33.79,36.68,32.85,33.69,2256047,0
+HTFL.US,D,20250815,000000,34,34.8,30.01,31.17,699750,0
+HTFL.US,D,20250818,000000,31.17,32,29.11,29.97,539423,0
+HTFL.US,D,20250819,000000,29.78,31.323816,28.63,30.67,349776,0
+HTFL.US,D,20250820,000000,30.51,31.125,28.7,29.31,241167,0
+HTFL.US,D,20250821,000000,29.52,29.74,28.87,28.93,251583,0
+HTFL.US,D,20250822,000000,29.17,29.83,28.729,29.165,251959,0
+HTFL.US,D,20250825,000000,29.36,30.9799,29.36,29.84,312430,0
+HTFL.US,D,20250826,000000,29.84,31.4,29.7482,31.38,522640,0
+HTFL.US,D,20250827,000000,31.38,36.25,31.05,34.76,604293,0
+HTFL.US,D,20250828,000000,35.37,35.99,31.46,32.14,380737,0
+HTFL.US,D,20250829,000000,32.01,32.44,30.41,31.5,217600,0
+HTFL.US,D,20250902,000000,30.51,33.24,30.49,31.16,263179,0
+HTFL.US,D,20250903,000000,31.28,32.13,29.4,31.28,323922,0
+HTFL.US,D,20250904,000000,31.23,34.98,31.03,34.085,447885,0
+HTFL.US,D,20250905,000000,34.44,35.9,30.78,31.07,442190,0
+HTFL.US,D,20250908,000000,32.8995,34.8,31.35,34.5,482418,0
+HTFL.US,D,20250909,000000,33.96,36.495,33.33,34.7,333383,0
+HTFL.US,D,20250910,000000,34.52,35.64,33.19,33.48,326744,0
+HTFL.US,D,20250911,000000,33.56,34.75,33.02,33.17,175141,0
+HTFL.US,D,20250912,000000,33.43,34.525,32.583,33.38,224929,0
+HTFL.US,D,20250915,000000,33.84,34.68,32.56,32.89,241796,0
+HTFL.US,D,20250916,000000,32.78,33.6751,31.06,31.22,260079,0
+HTFL.US,D,20250917,000000,31.05,32.69,30.55,31.76,354990,0
+HTFL.US,D,20250918,000000,31.78,33.965,31.78,32.48,266555,0
+HTFL.US,D,20250919,000000,32.4,33.7943,31.94,32.88,1486366,0
+HTFL.US,D,20250922,000000,32.62,33.52,31.15,31.43,257767,0
+HTFL.US,D,20250923,000000,32,36.25,31.01,35.87,532254,0
+HTFL.US,D,20250924,000000,36.35,36.53,34.445,34.49,190705,0
+HTFL.US,D,20250925,000000,33.97,34.69,33,33.92,347106,0
+HTFL.US,D,20250926,000000,33.89,35.14,32.53,33.06,384169,0
+HTFL.US,D,20250929,000000,33.81,34.57,32.37,34.5,409427,0
+HTFL.US,D,20250930,000000,34.15,34.87,33.34,33.66,477711,0
+HTFL.US,D,20251001,000000,33.22,36.65,33.22,35.92,623617,0
+HTFL.US,D,20251002,000000,36.32,36.7423,34.5,36.19,596992,0
+HTFL.US,D,20251003,000000,36.2,38.515,36.04,37.64,665413,0
+HTFL.US,D,20251006,000000,38.09,39.24,37.11,37.28,235818,0
+HTFL.US,D,20251007,000000,37.17,37.8,34.6,34.99,261473,0
+HTFL.US,D,20251008,000000,35.25,37.09,34.815,35.76,383442,0
+HTFL.US,D,20251009,000000,35.76,37.2899,32.74,32.89,409479,0
+HTFL.US,D,20251010,000000,32.94,34.43,32.7,33.47,396904,0
+HTFL.US,D,20251013,000000,33.47,35.26,33,33.22,317700,0
+HTFL.US,D,20251014,000000,33.45,35.48,32.09,34.62,324649,0
+HTFL.US,D,20251015,000000,35.3,35.3,33.8,34.41,140588,0
+HTFL.US,D,20251016,000000,34.29,35,33.155,33.47,122625,0
+HTFL.US,D,20251017,000000,33.39,33.95,32.85,33.77,115894,0
+HTFL.US,D,20251020,000000,34.17,35.32,33.85,35.05,248667,0
+HTFL.US,D,20251021,000000,34.92,36.96,34.76,36.64,260853,0
+HTFL.US,D,20251022,000000,36.79,39.45,34.7573,39.305,514721,0
+HTFL.US,D,20251023,000000,39.37,40.7211,38.7501,39.91,284947,0
+HTFL.US,D,20251024,000000,40.48,41.2231,37.85,37.87,377739,0
+HTFL.US,D,20251027,000000,38.63,40.24,37.06,38.34,331164,0
+HTFL.US,D,20251028,000000,39,40.58,37.27,38.3,256875,0
+HTFL.US,D,20251029,000000,38.3,39.74,37.055,37.52,151786,0
+HTFL.US,D,20251030,000000,37.2,38.486,36.57,36.57,132791,0
+HTFL.US,D,20251031,000000,36.52,37.27,36.27,37.16,137778,0
+HTFL.US,D,20251103,000000,37.2,37.98,33.89,34.045,209869,0
+HTFL.US,D,20251104,000000,33.92,35.09,33.52,33.89,250599,0
+HTFL.US,D,20251105,000000,33.79,34.88,32.9,34.71,213900,0
+HTFL.US,D,20251106,000000,35.3,35.3,33.76,34.49,231097,0
+HTFL.US,D,20251107,000000,34.52,36.27,32.2561,32.56,232606,0
+HTFL.US,D,20251110,000000,33.51,34.975,32.96,33.83,319249,0
+HTFL.US,D,20251111,000000,34,35.57,32.89,34.17,334233,0
+HTFL.US,D,20251112,000000,34.74,35.88,33.79,35.74,594492,0
+HTFL.US,D,20251113,000000,34.65,34.65,29.85,30.94,1866082,0
+HTFL.US,D,20251114,000000,30.03,30.59,27.5475,27.98,839033,0
+HTFL.US,D,20251117,000000,27.63,27.85,25.75,26.4,1139940,0
+HTFL.US,D,20251118,000000,26.1,28.44,26.1,27.31,903168,0
+HTFL.US,D,20251119,000000,27.44,28.27,26.635,27.23,651922,0
+HTFL.US,D,20251120,000000,27.86,29.72,27.25,27.67,821155,0
+HTFL.US,D,20251121,000000,27.96,31.03,26.76,30.85,819234,0
+HTFL.US,D,20251124,000000,31.26,32.21,30.14,30.85,873852,0
+HTFL.US,D,20251125,000000,30.2,32.55,29.9901,32.485,509662,0
+HTFL.US,D,20251126,000000,32.74,33.06,31.06,31.43,389773,0
+HTFL.US,D,20251128,000000,31.99,33.1,31.7875,32.25,231417,0
+HTFL.US,D,20251201,000000,32.01,32.01,29.28,30.15,604254,0
+HTFL.US,D,20251202,000000,30.12,31.24,28.13,29.62,571317,0
+HTFL.US,D,20251203,000000,29.79,30.36,27.8,28,844373,0
+HTFL.US,D,20251204,000000,28.11,29.0657,27.58,28.935,377153,0
+HTFL.US,D,20251205,000000,28.99,29.535,27.335,27.53,404142,0
+HTFL.US,D,20251208,000000,27.93,29.76,27.79,27.95,586592,0
+HTFL.US,D,20251209,000000,27.68,28.92,26.63,26.87,596540,0
+HTFL.US,D,20251210,000000,26.9,28.53,26.57,28.07,382231,0
+HTFL.US,D,20251211,000000,28.57,29.47,27.82,28.35,280605,0
+HTFL.US,D,20251212,000000,29,29,26.44,26.48,523690,0
+HTFL.US,D,20251215,000000,26.57,27.24,25.38,25.63,450060,0
+HTFL.US,D,20251216,000000,25.74,26.9,25.4,26.47,626863,0
+HTFL.US,D,20251217,000000,26.32,27.24,25.94,26.29,556267,0
+HTFL.US,D,20251218,000000,27.46,29.82,27.445,28.65,1189123,0
+HTFL.US,D,20251219,000000,28.79,30.89,28.16,30.51,3902616,0
+HTFL.US,D,20251222,000000,30.31,31.945,29.775,31.25,786466,0
+HTFL.US,D,20251223,000000,30.73,30.98,28.995,30.5,1131675,0
+HTFL.US,D,20251224,000000,30.2,31.23,29.84,30.44,385326,0
+HTFL.US,D,20251226,000000,30.44,30.62,29.29,29.83,648823,0
+HTFL.US,D,20251229,000000,30.01,30.595,29.43,30.31,412806,0
+HTFL.US,D,20251230,000000,30.26,30.86,29.62,30.21,809304,0
+HTFL.US,D,20251231,000000,30.22,30.46,28.86,29.15,1022417,0
+HTFL.US,D,20260102,000000,29.35,29.535,28.31,28.97,872056,0
+HTFL.US,D,20260105,000000,29.24,30.97,29.2375,30.41,438616,0
+HTFL.US,D,20260106,000000,30.72,31.46,30.14,31.17,856533,0
+HTFL.US,D,20260107,000000,31.14,33.72,30.37,32.58,815074,0
+HTFL.US,D,20260108,000000,32.06,33.8298,31.87,33.47,551530,0
+HTFL.US,D,20260109,000000,33.5,34.055,31.68,33.14,682980,0
+HTFL.US,D,20260112,000000,33.14,33.22,31.65,31.79,709452,0
+HTFL.US,D,20260113,000000,31.98,32.08,30.19,32.07,1042099,0
+HTFL.US,D,20260114,000000,31.46,35.09,31.09,34.98,1064762,0
+HTFL.US,D,20260115,000000,35,36.54,34.62,36.12,1383000,0
+HTFL.US,D,20260116,000000,35.71,37.24,35.44,37.16,826947,0
+HTFL.US,D,20260120,000000,36.15,36.99,34.14,34.19,952221,0
+HTFL.US,D,20260121,000000,33.68,35.33,32.8,33.55,1081950,0
+HTFL.US,D,20260122,000000,33.66,35.98,33.24,33.5,642920,0
+HTFL.US,D,20260123,000000,33.01,33.72,31.915,32.16,509642,0
+HTFL.US,D,20260126,000000,31.75,32.15,30.91,31.04,541998,0
+HTFL.US,D,20260127,000000,30.96,31.355,30.33,31.21,830688,0
+HTFL.US,D,20260128,000000,32.57,32.75,30.56,31.1,1153779,0
+HTFL.US,D,20260129,000000,31.31,31.5,30.33,30.82,942835,0
+HTFL.US,D,20260130,000000,30.8,31.32,28.72,29.87,1176041,0
+HTFL.US,D,20260202,000000,29.61,29.86,27.45,28.78,1591270,0
+HTFL.US,D,20260203,000000,28.72,29.61,27.63,28.39,1699711,0
+HTFL.US,D,20260204,000000,28.57,30.19,27.625,28.14,6403492,0
+HTFL.US,D,20260205,000000,27.32,27.78,25.79,25.99,3064815,0
+HTFL.US,D,20260206,000000,25.99,28.41,25.6,27.74,2927126,0
+HTFL.US,D,20260209,000000,27.75,29.86,27.15,29.29,3161338,0
+HTFL.US,D,20260210,000000,29.33,29.33,26.73,27.3,2297584,0
+HTFL.US,D,20260211,000000,27.01,27.27,25.36,26.95,1842836,0
+HTFL.US,D,20260212,000000,26.81,27.01,22.46,22.49,2530674,0
+HTFL.US,D,20260213,000000,22.7,22.7,20.13,20.66,2786434,0
+HTFL.US,D,20260217,000000,20.5,22.46,20.3,22.27,2990336,0
+HTFL.US,D,20260218,000000,22.27,24.6,22,23.69,1803739,0
diff --git a/daily/us/nasdaq stocks/1/hubg.us.txt b/daily/us/nasdaq stocks/1/hubg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..839b3af2702b66709f20bdfb135a9785c9d5b4b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hubg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUBG.US,D,20050225,000000,7.22872,7.24368,7.14896,7.22374,868846.02942538,0
+HUBG.US,D,20050228,000000,7.25863,7.38327,7.07916,7.24866,1164963.1216153,0
+HUBG.US,D,20050301,000000,7.27857,7.27857,7.00937,7.20878,719295.10325271,0
+HUBG.US,D,20050302,000000,7.20878,7.38327,7.10409,7.31347,950309.12044051,0
+HUBG.US,D,20050303,000000,7.39324,7.46802,7.27359,7.42315,855751.59777594,0
+HUBG.US,D,20050304,000000,7.473,7.56772,7.44309,7.51289,939124.29340662,0
+HUBG.US,D,20050307,000000,7.57271,7.57271,7.45805,7.5079,407580.23218623,0
+HUBG.US,D,20050308,000000,7.54778,7.54778,7.41816,7.473,333530.90026673,0
+HUBG.US,D,20050309,000000,7.42315,7.64749,7.42315,7.55277,696837.19014808,0
+HUBG.US,D,20050310,000000,7.55277,7.58268,7.17388,7.23371,2606666.465057,0
+HUBG.US,D,20050311,000000,7.22872,7.29353,7.05922,7.11904,1447496.3456787,0
+HUBG.US,D,20050314,000000,7.07916,7.20379,7.07916,7.1689,952010.11278713,0
+HUBG.US,D,20050315,000000,7.21377,7.46303,7.13899,7.46303,1377458.7881616,0
+HUBG.US,D,20050316,000000,7.40321,7.58766,7.39822,7.57769,1215214.6077798,0
+HUBG.US,D,20050317,000000,7.53781,7.60761,7.51289,7.60262,721766.35628459,0
+HUBG.US,D,20050318,000000,7.64749,7.66743,7.51787,7.64749,782031.23135744,0
+HUBG.US,D,20050321,000000,7.65746,7.69734,7.57271,7.69734,825358.39490336,0
+HUBG.US,D,20050322,000000,7.70233,8.12608,7.65746,7.90174,1854442.7175094,0
+HUBG.US,D,20050323,000000,7.85189,7.99148,7.80203,7.86684,1507255.7371769,0
+HUBG.US,D,20050324,000000,7.83693,8.12608,7.83693,8.02637,864473.19532676,0
+HUBG.US,D,20050328,000000,8.11611,8.24573,8.0513,8.20585,1523206.5522008,0
+HUBG.US,D,20050329,000000,8.20585,8.34045,7.6774,7.83693,1515792.7931052,0
+HUBG.US,D,20050330,000000,7.83195,7.83195,7.69236,7.76714,788353.78781562,0
+HUBG.US,D,20050331,000000,7.81699,8.00145,7.57769,7.812,1084302.3854807,0
+HUBG.US,D,20050401,000000,7.7472,7.93664,7.60262,7.67242,391003.58035551,0
+HUBG.US,D,20050404,000000,7.72227,7.87681,7.66244,7.77212,469859.01800909,0
+HUBG.US,D,20050405,000000,7.80203,7.80203,7.66743,7.7472,658500.67395874,0
+HUBG.US,D,20050406,000000,7.73722,7.97652,7.67242,7.92667,2829961.8282946,0
+HUBG.US,D,20050407,000000,7.97652,8.03634,7.76215,7.99148,618711.89543574,0
+HUBG.US,D,20050408,000000,7.99148,8.00145,7.62256,7.7472,2190484.988552,0
+HUBG.US,D,20050411,000000,7.72227,7.72227,7.33341,7.5428,1695279.5798686,0
+HUBG.US,D,20050412,000000,7.53781,7.83693,7.43811,7.79705,907423.25207886,0
+HUBG.US,D,20050413,000000,7.79705,7.8469,7.38327,7.43312,783868.62403374,0
+HUBG.US,D,20050414,000000,7.3733,7.43811,7.10409,7.12403,2532817.7218576,0
+HUBG.US,D,20050415,000000,7.11406,7.22374,7.11406,7.16391,1623324.3941871,0
+HUBG.US,D,20050418,000000,7.14896,7.24866,7.02432,7.07916,1016856.4342275,0
+HUBG.US,D,20050419,000000,7.14397,7.58268,7.03928,7.56772,799658.96808159,0
+HUBG.US,D,20050420,000000,7.58766,7.75717,7.58766,7.68239,1157260.5147627,0
+HUBG.US,D,20050421,000000,7.41816,7.46802,6.49588,7.15394,6231898.380237,0
+HUBG.US,D,20050422,000000,7.15394,7.39822,6.91963,6.93459,1693265.6691186,0
+HUBG.US,D,20050425,000000,6.91963,7.03429,6.85482,6.95453,1574517.1468075,0
+HUBG.US,D,20050426,000000,6.83987,7.02931,6.83987,6.97946,1071248.0715753,0
+HUBG.US,D,20050427,000000,6.94954,6.96948,6.85482,6.85482,1225524.867994,0
+HUBG.US,D,20050428,000000,6.76509,6.91963,6.67037,6.795,1451668.5910572,0
+HUBG.US,D,20050429,000000,6.795,6.86978,6.79001,6.85482,504785.52595638,0
+HUBG.US,D,20050502,000000,6.87975,6.90468,6.6255,6.85482,1152654.9977488,0
+HUBG.US,D,20050503,000000,6.88473,6.88972,6.81992,6.84485,920525.70727709,0
+HUBG.US,D,20050504,000000,6.8299,6.93957,6.80995,6.93459,1193663.3556901,0
+HUBG.US,D,20050505,000000,6.9645,7.01934,6.90966,6.97946,1010718.4193919,0
+HUBG.US,D,20050506,000000,7.01435,7.28356,6.97946,7.25863,2244804.4139605,0
+HUBG.US,D,20050509,000000,7.26362,7.40321,7.20878,7.37828,617396.03343175,0
+HUBG.US,D,20050510,000000,7.27857,7.36831,7.1689,7.21377,1305736.2853955,0
+HUBG.US,D,20050511,000000,7.21377,7.41318,7.15394,7.32843,950854.72175924,0
+HUBG.US,D,20050512,000000,7.29852,7.31347,6.94456,6.99441,735005.21181251,0
+HUBG.US,D,20050513,000000,7.02931,7.02931,6.57564,6.8299,2462920.5764446,0
+HUBG.US,D,20050516,000000,6.82491,6.86479,6.74016,6.79998,1224923.1018336,0
+HUBG.US,D,20050517,000000,6.79998,6.86978,6.73019,6.85482,635356.7474313,0
+HUBG.US,D,20050518,000000,6.87975,7.10409,6.84984,6.98943,530825.95360236,0
+HUBG.US,D,20050519,000000,6.99441,6.99441,6.54573,6.72022,1559878.1820132,0
+HUBG.US,D,20050520,000000,6.71523,6.7601,6.54075,6.63547,1114342.5522058,0
+HUBG.US,D,20050523,000000,6.40116,6.75013,6.33136,6.68532,744228.28116363,0
+HUBG.US,D,20050524,000000,6.68532,6.79001,6.61553,6.72022,366134.59083504,0
+HUBG.US,D,20050525,000000,6.6255,6.75013,6.53576,6.60556,281698.77498772,0
+HUBG.US,D,20050526,000000,6.70526,7.08415,6.70028,6.79998,663623.70987061,0
+HUBG.US,D,20050527,000000,6.84485,6.88473,6.7601,6.80995,243001.19910217,0
+HUBG.US,D,20050531,000000,6.91465,6.93459,6.73517,6.84984,852674.5668093,0
+HUBG.US,D,20050601,000000,6.84984,6.97946,6.73517,6.83488,630265.80571465,0
+HUBG.US,D,20050602,000000,6.84485,6.88972,6.63547,6.78004,663110.2027471,0
+HUBG.US,D,20050603,000000,6.77007,7.07916,6.74016,6.85981,823593.21416631,0
+HUBG.US,D,20050606,000000,6.88972,6.94954,6.69529,6.78004,924044.033428,0
+HUBG.US,D,20050607,000000,6.795,6.94954,6.68034,6.80497,789681.68514282,0
+HUBG.US,D,20050608,000000,6.79001,6.79001,6.50585,6.57066,1010457.6540557,0
+HUBG.US,D,20050609,000000,6.58561,6.58561,6.3862,6.41611,671992.27127401,0
+HUBG.US,D,20050610,000000,6.38122,6.456,5.85776,6.04221,4174327.4894108,0
+HUBG.US,D,20050613,000000,6.0123,6.58063,6.0123,6.43107,3191290.3133956,0
+HUBG.US,D,20050614,000000,6.41611,6.55072,6.29647,6.41611,1407575.1786005,0
+HUBG.US,D,20050615,000000,6.43107,6.70526,6.43107,6.55072,1048397.0045792,0
+HUBG.US,D,20050616,000000,6.60057,6.75013,6.52579,6.74514,696789.04885525,0
+HUBG.US,D,20050617,000000,6.7601,6.90468,6.74514,6.88473,1075328.0461425,0
+HUBG.US,D,20050620,000000,6.86978,6.91963,6.59559,6.65541,1018128.1667131,0
+HUBG.US,D,20050621,000000,6.65541,6.70526,6.42608,6.46098,940628.70880752,0
+HUBG.US,D,20050622,000000,6.51083,6.60057,6.33136,6.41113,1121106.4038483,0
+HUBG.US,D,20050623,000000,6.38122,6.38122,6.08708,6.10702,1266308.5665688,0
+HUBG.US,D,20050624,000000,6.11699,6.2167,6.02227,6.09207,2345138.8917646,0
+HUBG.US,D,20050627,000000,6.08708,6.12696,6.00233,6.11699,1092386.1109015,0
+HUBG.US,D,20050628,000000,6.17183,6.43605,6.17183,6.31641,607647.42163392,0
+HUBG.US,D,20050629,000000,6.32638,6.44104,6.22667,6.34632,696504.21287268,0
+HUBG.US,D,20050630,000000,6.36626,6.45101,6.22169,6.24661,506338.08265011,0
+HUBG.US,D,20050701,000000,6.26157,6.50585,6.25658,6.43107,646878.56351499,0
+HUBG.US,D,20050705,000000,6.36626,6.39119,6.17183,6.32638,795213.92204373,0
+HUBG.US,D,20050706,000000,6.25658,6.54573,6.23664,6.27652,612738.36335056,0
+HUBG.US,D,20050707,000000,6.23166,6.46597,6.12696,6.35629,551574.85081157,0
+HUBG.US,D,20050708,000000,6.35629,6.65042,6.34632,6.53576,638505.99033718,0
+HUBG.US,D,20050711,000000,6.54075,6.79001,6.52579,6.75512,916076.64946483,0
+HUBG.US,D,20050712,000000,6.68532,6.7252,6.50585,6.52579,938867.53984487,0
+HUBG.US,D,20050713,000000,6.53078,6.57066,6.42608,6.48591,673765.47555987,0
+HUBG.US,D,20050714,000000,6.54075,6.54573,6.43605,6.48092,804023.7786314,0
+HUBG.US,D,20050715,000000,6.37623,6.48092,6.33635,6.41113,391011.60390432,0
+HUBG.US,D,20050718,000000,6.46597,6.46597,6.14192,6.2516,700323.42210376,0
+HUBG.US,D,20050719,000000,6.23664,6.32638,6.12696,6.2516,426668.25479285,0
+HUBG.US,D,20050720,000000,6.22169,6.53576,6.11699,6.53576,951897.78310386,0
+HUBG.US,D,20050721,000000,6.80995,7.96156,6.80995,7.83195,3922251.6566104,0
+HUBG.US,D,20050722,000000,7.812,7.94162,7.74221,7.78708,1061387.1300942,0
+HUBG.US,D,20050725,000000,7.78708,7.78708,7.20379,7.43811,1660044.1652923,0
+HUBG.US,D,20050726,000000,7.43811,7.57769,7.42315,7.47799,863137.27445076,0
+HUBG.US,D,20050727,000000,7.47799,7.61758,7.473,7.57769,873748.41774511,0
+HUBG.US,D,20050728,000000,7.55775,7.812,7.54778,7.78708,654569.13504439,0
+HUBG.US,D,20050729,000000,7.66743,7.79206,7.61758,7.72227,656406.52772069,0
+HUBG.US,D,20050801,000000,7.74221,7.84192,7.61758,7.81699,451978.53949759,0
+HUBG.US,D,20050802,000000,7.78708,7.85687,7.67242,7.71728,515633.36394047,0
+HUBG.US,D,20050803,000000,7.72725,7.72725,7.59265,7.59265,423827.91851595,0
+HUBG.US,D,20050804,000000,7.57271,7.59764,7.36831,7.39324,681163.1875579,0
+HUBG.US,D,20050805,000000,7.37828,7.52784,7.24866,7.27359,729689.61072933,0
+HUBG.US,D,20050808,000000,7.33341,7.66743,7.2686,7.49793,1223904.1111354,0
+HUBG.US,D,20050809,000000,7.52784,7.55277,7.24866,7.41816,1120424.4021999,0
+HUBG.US,D,20050810,000000,7.45306,7.59764,7.38327,7.46802,524371.0085889,0
+HUBG.US,D,20050811,000000,7.45805,7.66244,7.41816,7.62755,317648.28540763,0
+HUBG.US,D,20050812,000000,7.60262,7.65746,7.44808,7.58766,452925.31825656,0
+HUBG.US,D,20050815,000000,7.57769,7.58766,7.47799,7.57769,697639.54502856,0
+HUBG.US,D,20050816,000000,7.55277,7.66743,7.45805,7.66743,856529.88201001,0
+HUBG.US,D,20050817,000000,7.66743,7.82696,7.5428,7.73224,491177.58718344,0
+HUBG.US,D,20050818,000000,7.72725,7.76714,7.66743,7.73722,616316.8661175,0
+HUBG.US,D,20050819,000000,7.7123,7.87681,7.70233,7.86186,441900.96219876,0
+HUBG.US,D,20050822,000000,7.8818,7.91171,7.79206,7.85687,309159.37077215,0
+HUBG.US,D,20050823,000000,7.97652,8.28063,7.90174,8.07623,569972.84822098,0
+HUBG.US,D,20050824,000000,8.06626,8.16596,7.98649,8.09118,532847.88790117,0
+HUBG.US,D,20050825,000000,8.10115,8.21582,7.68239,7.84192,1237664.4973356,0
+HUBG.US,D,20050826,000000,7.8469,7.85189,7.72227,7.78708,366431.46214081,0
+HUBG.US,D,20050829,000000,7.76215,7.85189,7.66244,7.84192,493833.38183783,0
+HUBG.US,D,20050830,000000,7.83195,7.85189,7.69236,7.77212,268271.36606289,0
+HUBG.US,D,20050831,000000,7.78209,8.10115,7.72725,8.03634,479162.32284825,0
+HUBG.US,D,20050901,000000,8.04631,8.32549,8.04631,8.27065,433416.05933769,0
+HUBG.US,D,20050902,000000,8.35042,8.47007,8.18092,8.21083,318510.81690415,0
+HUBG.US,D,20050906,000000,8.28561,8.34543,8.1859,8.24573,478901.5575121,0
+HUBG.US,D,20050907,000000,8.19089,8.38532,8.09118,8.30057,384733.17696456,0
+HUBG.US,D,20050908,000000,8.28561,8.28561,8.19089,8.28561,484939.27798771,0
+HUBG.US,D,20050909,000000,8.28063,8.37535,8.21582,8.36039,266189.25514804,0
+HUBG.US,D,20050912,000000,8.35042,8.54485,8.31552,8.46508,543134.07746892,0
+HUBG.US,D,20050913,000000,8.41523,8.45511,8.32051,8.37535,266133.09030641,0
+HUBG.US,D,20050914,000000,8.37535,8.63458,8.36039,8.46508,592137.90179424,0
+HUBG.US,D,20050915,000000,8.47007,8.63458,8.43018,8.59969,402144.27787098,0
+HUBG.US,D,20050916,000000,8.65452,8.74426,8.63458,8.71435,546026.56681305,0
+HUBG.US,D,20050919,000000,8.72432,9.01845,8.72432,8.93869,1136535.6881999,0
+HUBG.US,D,20050920,000000,8.95364,9.04837,8.79411,8.85394,797259.92698895,0
+HUBG.US,D,20050921,000000,8.80907,8.80907,8.47505,8.49998,380621.1082021,0
+HUBG.US,D,20050922,000000,8.52989,8.69939,8.41523,8.42021,671839.82384672,0
+HUBG.US,D,20050923,000000,8.48004,8.49001,8.28063,8.45013,316697.49487426,0
+HUBG.US,D,20050926,000000,8.49998,8.73928,8.41523,8.64455,260949.87777851,0
+HUBG.US,D,20050927,000000,8.62461,8.78414,8.48502,8.73928,212411.41928387,0
+HUBG.US,D,20050928,000000,8.75922,8.84397,8.64455,8.78913,260388.22936217,0
+HUBG.US,D,20050929,000000,8.82901,9.20291,8.67945,9.20291,327573.41527917,0
+HUBG.US,D,20050930,000000,9.173,9.28268,8.97359,9.15306,372970.65441673,0
+HUBG.US,D,20051003,000000,8.82403,8.82403,8.22579,8.52989,1836995.5106334,0
+HUBG.US,D,20051004,000000,8.57476,8.78414,8.47505,8.60966,761631.35852124,0
+HUBG.US,D,20051005,000000,8.57476,8.5947,8.27065,8.32549,536859.66230357,0
+HUBG.US,D,20051006,000000,8.33048,8.56479,8.07623,8.21582,393025.51465432,0
+HUBG.US,D,20051007,000000,8.24074,8.66948,8.24074,8.48502,446069.19580286,0
+HUBG.US,D,20051010,000000,8.44016,8.60966,8.41024,8.50995,219740.93111706,0
+HUBG.US,D,20051011,000000,8.53488,8.80408,8.53488,8.67945,645334.03037006,0
+HUBG.US,D,20051012,000000,9.11317,9.11317,8.69441,8.72432,3167745.2094279,0
+HUBG.US,D,20051013,000000,8.69939,8.78414,8.47505,8.7293,827444.51759261,0
+HUBG.US,D,20051014,000000,8.78414,8.80408,8.49998,8.54485,9174097.6209875,0
+HUBG.US,D,20051017,000000,8.52989,8.57476,8.43517,8.53986,720655.09477512,0
+HUBG.US,D,20051018,000000,8.45013,8.60467,8.39529,8.48502,917360.4172736,0
+HUBG.US,D,20051019,000000,8.50496,8.74925,8.2557,8.72432,1044272.9004935,0
+HUBG.US,D,20051020,000000,8.52491,8.52491,8.03634,8.18092,2515567.0919273,0
+HUBG.US,D,20051021,000000,8.16596,8.49499,8.16596,8.43018,1050908.3753551,0
+HUBG.US,D,20051024,000000,8.38532,8.60966,8.37535,8.60467,917244.07581593,0
+HUBG.US,D,20051025,000000,8.57476,8.75922,8.56479,8.74925,840699.42021814,0
+HUBG.US,D,20051026,000000,8.67945,8.84895,8.59969,8.70438,604538.29647206,0
+HUBG.US,D,20051027,000000,8.67945,8.73928,8.49499,8.51992,670913.10395977,0
+HUBG.US,D,20051028,000000,8.62461,8.83898,8.62461,8.70438,780631.122091,0
+HUBG.US,D,20051031,000000,8.7293,9.09822,8.71435,9.06332,872556.9207476,0
+HUBG.US,D,20051101,000000,9.01845,9.18795,8.98854,9.05335,444624.95701799,0
+HUBG.US,D,20051102,000000,9.04338,9.54191,8.99851,9.48707,661986.90591443,0
+HUBG.US,D,20051103,000000,9.49704,9.49704,9.27769,9.31259,508785.26503558,0
+HUBG.US,D,20051104,000000,9.34748,9.34748,8.92872,9.06332,657979.14328643,0
+HUBG.US,D,20051107,000000,9.1032,9.53194,9.07828,9.51699,697703.73341899,0
+HUBG.US,D,20051108,000000,9.50702,9.66156,9.41728,9.53194,764463.67124933,0
+HUBG.US,D,20051109,000000,9.55687,9.6466,9.33751,9.60672,1304304.0819339,0
+HUBG.US,D,20051110,000000,9.66156,10.0055,9.46215,9.99059,1546061.6309713,0
+HUBG.US,D,20051111,000000,9.98062,10.0753,9.83605,10.0055,1119277.0347208,0
+HUBG.US,D,20051114,000000,10.0853,10.0853,9.69646,9.73634,1161685.5019286,0
+HUBG.US,D,20051115,000000,9.74133,9.76127,9.41728,9.45218,612293.0563919,0
+HUBG.US,D,20051116,000000,9.44719,9.72138,9.39235,9.63165,652222.24701898,0
+HUBG.US,D,20051117,000000,9.72138,9.87094,9.57182,9.84602,1252371.6622948,0
+HUBG.US,D,20051118,000000,9.92578,10.1202,9.82608,10.1202,676216.66971974,0
+HUBG.US,D,20051121,000000,10.1202,10.1202,9.84602,10.0205,889514.69114654,0
+HUBG.US,D,20051122,000000,9.97065,10.2,9.79118,10.0604,821017.65499996,0
+HUBG.US,D,20051123,000000,10.1202,10.1202,9.8859,10.0305,519877.82125821,0
+HUBG.US,D,20051125,000000,10.0853,10.1202,10.0255,10.0404,77663.940656062,0
+HUBG.US,D,20051128,000000,10.1302,10.1302,9.78121,9.89089,1059116.4657824,0
+HUBG.US,D,20051129,000000,9.87094,10.1302,9.87094,10.1202,803935.51959455,0
+HUBG.US,D,20051130,000000,10.1651,10.1701,10.0355,10.1053,936360.18084337,0
+HUBG.US,D,20051201,000000,10.2099,10.2199,10.0404,10.0853,719222.89131347,0
+HUBG.US,D,20051202,000000,10.1302,10.2149,9.89587,10.2,291130.45660777,0
+HUBG.US,D,20051205,000000,10.1501,10.1501,9.75628,10.0305,622539.12821563,0
+HUBG.US,D,20051206,000000,10.1202,10.2448,10.0155,10.0554,570398.09630763,0
+HUBG.US,D,20051207,000000,9.98062,9.98062,9.75628,9.88091,324516.44318454,0
+HUBG.US,D,20051208,000000,9.91083,9.91083,9.44719,9.51699,950850.70998484,0
+HUBG.US,D,20051209,000000,9.57182,9.59675,9.39235,9.47212,421545.21888098,0
+HUBG.US,D,20051212,000000,9.51699,9.69646,9.27769,9.39235,508548.57034583,0
+HUBG.US,D,20051213,000000,9.39734,9.39734,8.94866,8.96361,1300292.3075315,0
+HUBG.US,D,20051214,000000,8.93869,9.173,8.85892,8.9686,743028.76061731,0
+HUBG.US,D,20051215,000000,8.98854,9.00848,8.66948,8.94866,1287619.1121943,0
+HUBG.US,D,20051216,000000,8.91376,9.05335,8.64455,8.72432,1934144.6395619,0
+HUBG.US,D,20051219,000000,8.72432,8.84397,8.44514,8.46508,789372.77851383,0
+HUBG.US,D,20051220,000000,8.47505,8.59969,8.41024,8.43018,699352.57269838,0
+HUBG.US,D,20051221,000000,8.41523,8.77417,8.41523,8.66948,1016587.6453426,0
+HUBG.US,D,20051222,000000,8.72432,8.80408,8.59969,8.71435,569591.72965275,0
+HUBG.US,D,20051223,000000,8.72432,8.95863,8.72432,8.90379,719343.24454554,0
+HUBG.US,D,20051227,000000,8.94866,8.96361,8.54485,8.74925,637767.82384714,0
+HUBG.US,D,20051228,000000,8.70438,8.95364,8.70438,8.88385,429709.17978987,0
+HUBG.US,D,20051229,000000,8.82403,9.11816,8.69939,8.99851,479812.23030144,0
+HUBG.US,D,20051230,000000,8.97359,9.06332,8.75922,8.81405,422841.02201296,0
+HUBG.US,D,20060103,000000,8.78414,9.14309,8.63458,8.97857,791454.88942868,0
+HUBG.US,D,20060104,000000,8.97857,9.16801,8.88883,8.92872,889145.60790152,0
+HUBG.US,D,20060105,000000,8.85892,8.90379,8.70936,8.87388,596530.79476487,0
+HUBG.US,D,20060106,000000,8.89881,9.06332,8.84895,9.02842,724438.19803659,0
+HUBG.US,D,20060109,000000,8.95863,9.28268,8.95863,9.11816,574526.2121677,0
+HUBG.US,D,20060110,000000,9.03341,9.18795,8.89881,9.09822,454822.88754889,0
+HUBG.US,D,20060111,000000,9.06831,9.15306,8.83898,8.92872,403997.71764489,0
+HUBG.US,D,20060112,000000,8.84895,8.91376,8.71435,8.76919,425155.81584314,0
+HUBG.US,D,20060113,000000,8.80408,8.96361,8.77916,8.91875,719736.39843697,0
+HUBG.US,D,20060117,000000,8.84895,8.84895,8.67945,8.77916,374294.53996952,0
+HUBG.US,D,20060118,000000,8.72432,8.77417,8.61963,8.68942,720907.83656248,0
+HUBG.US,D,20060119,000000,8.75423,8.91376,8.6645,8.88883,586525.42940528,0
+HUBG.US,D,20060120,000000,8.92872,9.29265,8.92872,9.19792,1066911.3434463,0
+HUBG.US,D,20060123,000000,9.54191,9.90584,9.54191,9.79118,1172565.4341079,0
+HUBG.US,D,20060124,000000,9.81611,10.0704,9.63663,10.0554,657140.68243633,0
+HUBG.US,D,20060125,000000,10.0554,10.3745,10.0155,10.3296,914512.0574479,0
+HUBG.US,D,20060126,000000,10.3346,10.9428,10.2498,10.9428,1147527.9500625,0
+HUBG.US,D,20060127,000000,10.9577,10.9677,10.524,10.7135,477545.57776409,0
+HUBG.US,D,20060130,000000,10.7683,10.8431,10.4891,10.519,892475.38065551,0
+HUBG.US,D,20060131,000000,10.4792,10.6038,10.3794,10.5589,1820924.3423773,0
+HUBG.US,D,20060201,000000,10.4792,10.4792,10.2897,10.2997,776410.73541968,0
+HUBG.US,D,20060202,000000,10.5938,10.6187,10.2947,10.3346,1322236.7135126,0
+HUBG.US,D,20060203,000000,10.3097,10.4393,10.2199,10.3794,1538623.8012293,0
+HUBG.US,D,20060206,000000,10.3445,10.7284,10.3445,10.6237,896567.39054596,0
+HUBG.US,D,20060207,000000,10.6038,10.9129,10.5838,10.7085,1130590.2385356,0
+HUBG.US,D,20060208,000000,10.873,11.4762,10.7434,10.9677,1639363.4682479,0
+HUBG.US,D,20060209,000000,11.0275,11.4264,10.9677,11.1621,932444.68902662,0
+HUBG.US,D,20060210,000000,11.0425,11.0923,10.4243,10.7234,1872198.8310144,0
+HUBG.US,D,20060213,000000,10.6636,10.8431,10.529,10.7384,1122991.9378174,0
+HUBG.US,D,20060214,000000,10.7932,11.0923,10.6935,10.9129,1178073.6003624,0
+HUBG.US,D,20060215,000000,10.8979,10.9577,10.6337,10.7783,1522267.7969907,0
+HUBG.US,D,20060216,000000,10.888,11.207,10.8531,11.1821,871004.36405387,0
+HUBG.US,D,20060217,000000,11.207,11.212,11.0824,11.1921,802146.26821108,0
+HUBG.US,D,20060221,000000,11.227,11.2419,11.0824,11.1123,955203.48521144,0
+HUBG.US,D,20060222,000000,11.1472,11.1771,10.863,10.9328,1022986.4255144,0
+HUBG.US,D,20060223,000000,10.9577,10.9577,10.7533,10.7882,1085237.1289164,0
+HUBG.US,D,20060224,000000,10.7434,10.7783,10.5689,10.6487,1156626.6544071,0
+HUBG.US,D,20060227,000000,10.6487,10.7733,10.6138,10.6636,1013506.6026015,0
+HUBG.US,D,20060228,000000,10.6736,10.6836,10.2897,10.3944,1132868.9263961,0
+HUBG.US,D,20060301,000000,10.4891,10.8331,10.3794,10.4991,911322.69679799,0
+HUBG.US,D,20060302,000000,10.5041,10.529,10.3545,10.4094,792883.08111593,0
+HUBG.US,D,20060303,000000,10.3695,10.5141,10.3645,10.3844,1213156.5675114,0
+HUBG.US,D,20060306,000000,10.4243,10.5091,10.1501,10.2897,777229.13739777,0
+HUBG.US,D,20060307,000000,10.2797,10.4094,10.2,10.3296,694434.13728104,0
+HUBG.US,D,20060308,000000,10.2847,10.3396,10.1152,10.1651,486327.35193094,0
+HUBG.US,D,20060309,000000,10.1651,10.4692,10.1651,10.3695,532418.62804011,0
+HUBG.US,D,20060310,000000,10.3346,10.7284,10.2698,10.6487,503004.29812172,0
+HUBG.US,D,20060313,000000,10.7184,10.7783,10.5739,10.6038,494675.85446233,0
+HUBG.US,D,20060314,000000,10.5938,10.8431,10.544,10.8331,374980.55339233,0
+HUBG.US,D,20060315,000000,10.8979,11.1621,10.8979,11.1123,602400.02071558,0
+HUBG.US,D,20060316,000000,11.1572,11.2718,10.9677,10.9827,421420.85387451,0
+HUBG.US,D,20060317,000000,11.0375,11.0575,10.9478,11.0076,807943.28222254,0
+HUBG.US,D,20060320,000000,11.0176,11.217,10.9677,11.0724,383477.49157661,0
+HUBG.US,D,20060321,000000,11.0923,11.1721,10.9328,10.9577,580455.61473445,0
+HUBG.US,D,20060322,000000,10.9228,11.4662,10.9228,11.3715,472354.34168738,0
+HUBG.US,D,20060323,000000,11.2967,11.3416,10.9926,11.207,800521.4995781,0
+HUBG.US,D,20060324,000000,11.217,11.4613,11.1821,11.4214,341265.60131456,0
+HUBG.US,D,20060327,000000,11.4613,11.4613,11.212,11.2967,449094.07370227,0
+HUBG.US,D,20060328,000000,11.2668,11.5261,11.1871,11.3616,525257.61073183,0
+HUBG.US,D,20060329,000000,11.3516,11.5809,11.2569,11.3865,453013.57729341,0
+HUBG.US,D,20060330,000000,11.4563,11.4912,11.1173,11.1721,453956.34427797,0
+HUBG.US,D,20060331,000000,11.1721,11.3965,11.1721,11.3616,349610.09207155,0
+HUBG.US,D,20060403,000000,11.3516,11.6258,11.2369,11.2868,1075673.0587411,0
+HUBG.US,D,20060404,000000,11.227,11.3466,11.1572,11.3416,759356.68243508,0
+HUBG.US,D,20060405,000000,11.2918,11.3815,11.207,11.2668,286143.82102558,0
+HUBG.US,D,20060406,000000,11.2768,11.4214,11.207,11.3665,333486.7707483,0
+HUBG.US,D,20060407,000000,11.4413,11.556,11.2419,11.3217,348851.8667095,0
+HUBG.US,D,20060410,000000,11.2868,11.536,11.2369,11.3516,320075.40892108,0
+HUBG.US,D,20060411,000000,11.2967,11.4114,10.9627,10.9926,304826.65441756,0
+HUBG.US,D,20060412,000000,11.0226,11.4912,10.9179,11.4563,585237.64982211,0
+HUBG.US,D,20060413,000000,11.4014,11.4014,11.1821,11.222,299318.48816306,0
+HUBG.US,D,20060417,000000,11.1572,11.2419,11.0275,11.1621,911158.21404749,0
+HUBG.US,D,20060418,000000,11.1272,11.885,11.1173,11.8401,660065.26597568,0
+HUBG.US,D,20060419,000000,11.8651,12.224,11.7853,12.219,766999.11267165,0
+HUBG.US,D,20060420,000000,12.2489,13.0765,12.1642,12.7126,1727213.3041117,0
+HUBG.US,D,20060421,000000,12.7076,13.0217,12.6777,12.8621,1173391.8596348,0
+HUBG.US,D,20060424,000000,12.8023,12.8621,12.219,12.219,1020350.689732,0
+HUBG.US,D,20060425,000000,12.3138,12.3138,11.7853,11.895,897096.94476708,0
+HUBG.US,D,20060426,000000,11.9199,12.1343,11.8202,11.9099,324628.77286781,0
+HUBG.US,D,20060427,000000,11.9299,12.0246,11.5261,11.9448,498117.95689959,0
+HUBG.US,D,20060428,000000,11.9349,12.3586,11.7055,12.2589,886164.85952054,0
+HUBG.US,D,20060501,000000,12.3287,12.4882,11.9299,11.9448,785778.22864928,0
+HUBG.US,D,20060502,000000,11.9748,12.1592,11.9548,12.0545,509042.01859733,0
+HUBG.US,D,20060503,000000,12.0047,12.1143,11.8152,12.0096,758923.41079962,0
+HUBG.US,D,20060504,000000,12.0894,12.573,12.0645,12.558,1101115.7320011,0
+HUBG.US,D,20060505,000000,12.578,12.8272,12.5182,12.6777,530705.60037029,0
+HUBG.US,D,20060508,000000,12.7126,12.7325,12.553,12.6228,442338.24560862,0
+HUBG.US,D,20060509,000000,12.5879,12.8472,12.5879,12.7475,536843.61520596,0
+HUBG.US,D,20060510,000000,12.8272,12.8322,12.6677,12.7126,941707.87612177,0
+HUBG.US,D,20060511,000000,12.7176,12.7525,12.214,12.214,682731.79134924,0
+HUBG.US,D,20060512,000000,12.3487,12.4583,11.875,11.875,801841.37335649,0
+HUBG.US,D,20060515,000000,11.8302,12.0495,11.6557,11.9748,635834.14858518,0
+HUBG.US,D,20060516,000000,12.0445,12.3287,12.0445,12.1692,847784.21381278,0
+HUBG.US,D,20060517,000000,12.1542,12.224,11.895,12.0545,883067.76968189,0
+HUBG.US,D,20060518,000000,12.1443,12.219,11.7454,11.7704,571200.45118811,0
+HUBG.US,D,20060519,000000,11.7404,12.1193,11.5011,11.6457,805620.46484355,0
+HUBG.US,D,20060522,000000,11.561,11.7055,11.1821,11.5909,836739.79888297,0
+HUBG.US,D,20060523,000000,11.6557,12.0645,11.5909,11.7504,1198473.4731986,0
+HUBG.US,D,20060524,000000,11.7255,12.0894,11.6806,12.0545,904879.78710773,0
+HUBG.US,D,20060525,000000,12.1542,12.558,12.1542,12.4533,611807.63168921,0
+HUBG.US,D,20060526,000000,12.5231,12.5481,12.3138,12.4633,351118.51924685,0
+HUBG.US,D,20060530,000000,12.5182,12.5182,11.88,11.9349,960065.75578715,0
+HUBG.US,D,20060531,000000,12.0246,12.1542,11.7006,11.7953,831684.96313595,0
+HUBG.US,D,20060601,000000,11.8401,12.0794,11.7853,11.9797,543029.77133446,0
+HUBG.US,D,20060602,000000,12.0894,12.3287,11.9249,12.2041,591728.7008052,0
+HUBG.US,D,20060605,000000,12.1692,12.239,11.6258,11.6706,748821.76285437,0
+HUBG.US,D,20060606,000000,11.6258,11.6258,10.868,11.0375,1057587.9797351,0
+HUBG.US,D,20060607,000000,10.544,11.5061,10.544,10.9777,804946.48674395,0
+HUBG.US,D,20060608,000000,10.8481,11.0275,10.2947,10.7484,1350250.9341646,0
+HUBG.US,D,20060609,000000,10.7733,11.4413,10.7733,10.868,575721.72093962,0
+HUBG.US,D,20060612,000000,10.8431,10.9926,10.5041,10.519,1042973.0855871,0
+HUBG.US,D,20060613,000000,10.5141,10.9926,10.2498,10.4891,852482.00163799,0
+HUBG.US,D,20060614,000000,10.3994,10.9179,10.195,10.3944,517791.69856896,0
+HUBG.US,D,20060615,000000,10.519,10.7683,10.2897,10.7035,547422.66430509,0
+HUBG.US,D,20060616,000000,10.7184,10.9029,10.5639,10.6686,1620572.3169471,0
+HUBG.US,D,20060619,000000,10.6187,10.8431,10.175,10.4193,479597.60037091,0
+HUBG.US,D,20060620,000000,10.4143,10.5739,10.2847,10.3445,275729.25467695,0
+HUBG.US,D,20060621,000000,10.3097,11.3665,10.3097,11.0724,849094.05815516,0
+HUBG.US,D,20060622,000000,11.0724,11.4014,10.9677,11.2319,639982.32331726,0
+HUBG.US,D,20060623,000000,11.1472,11.6457,10.9976,11.3865,501389.55892475,0
+HUBG.US,D,20060626,000000,11.4812,11.6009,10.8381,10.9677,943101.9677266,0
+HUBG.US,D,20060627,000000,10.9677,11.0575,10.5838,10.7184,564922.02424836,0
+HUBG.US,D,20060628,000000,10.8032,10.8231,10.4193,10.6536,451473.05592289,0
+HUBG.US,D,20060629,000000,10.7733,11.6657,10.7733,11.6607,728010.68314192,0
+HUBG.US,D,20060630,000000,11.7853,12.3686,11.556,12.229,958781.98797838,0
+HUBG.US,D,20060703,000000,12.3088,12.4882,12.0695,12.1891,385659.89685152,0
+HUBG.US,D,20060705,000000,11.9797,12.0146,11.6407,11.7704,777425.71434349,0
+HUBG.US,D,20060706,000000,11.8352,11.88,11.6557,11.7853,382340.15353353,0
+HUBG.US,D,20060707,000000,11.7404,11.8252,11.4662,11.4962,428413.37665789,0
+HUBG.US,D,20060710,000000,11.5759,11.6357,11.4114,11.5111,354522.50982729,0
+HUBG.US,D,20060711,000000,11.4513,11.541,11.2668,11.4662,785856.45825013,0
+HUBG.US,D,20060712,000000,11.5111,11.7105,11.3915,11.566,530541.11761979,0
+HUBG.US,D,20060713,000000,11.4662,11.4662,11.0475,11.1422,1057784.5566808,0
+HUBG.US,D,20060714,000000,11.1472,11.2319,10.7982,11.0275,550606.00729339,0
+HUBG.US,D,20060717,000000,11.0126,11.0475,10.6138,10.6536,451944.43941517,0
+HUBG.US,D,20060718,000000,10.7184,11.3665,10.5938,11.1771,592244.2138159,0
+HUBG.US,D,20060719,000000,11.222,11.6607,11.1621,11.6258,751134.55079736,0
+HUBG.US,D,20060720,000000,11.6956,11.6956,10.4443,10.4592,779206.94217815,0
+HUBG.US,D,20060721,000000,10.5689,10.7184,9.851,10.4991,2022411.6999635,0
+HUBG.US,D,20060724,000000,10.6138,11.4214,10.4094,11.2668,900420.69985947,0
+HUBG.US,D,20060725,000000,11.2469,11.6158,10.878,11.1173,1230684.0098754,0
+HUBG.US,D,20060726,000000,11.0973,11.1223,10.4941,10.7882,1330639.3749984,0
+HUBG.US,D,20060727,000000,10.8531,10.9528,10.4542,10.5539,827502.68832144,0
+HUBG.US,D,20060728,000000,10.6636,11.7155,10.5739,11.5111,1065822.146696,0
+HUBG.US,D,20060731,000000,11.566,11.6258,11.217,11.2569,918096.57787644,0
+HUBG.US,D,20060801,000000,11.1871,11.3217,10.7334,11.2419,795410.49898945,0
+HUBG.US,D,20060802,000000,11.3017,11.6457,11.2569,11.536,790044.75072624,0
+HUBG.US,D,20060803,000000,11.3915,12.2091,11.3167,12.1243,710192.38713366,0
+HUBG.US,D,20060804,000000,12.2489,12.553,11.0874,11.3516,1185852.4309286,0
+HUBG.US,D,20060807,000000,11.217,11.6457,11.217,11.536,628155.61237899,0
+HUBG.US,D,20060808,000000,11.6657,11.7155,11.1422,11.197,554260.73377398,0
+HUBG.US,D,20060809,000000,11.3416,11.4513,10.6686,10.7484,711036.86564537,0
+HUBG.US,D,20060810,000000,10.5938,11.0126,10.4542,10.9278,700187.02177408,0
+HUBG.US,D,20060811,000000,10.868,10.9228,10.6138,10.6237,503367.36370513,0
+HUBG.US,D,20060814,000000,10.7583,11.3865,10.7234,11.0575,588356.80441998,0
+HUBG.US,D,20060815,000000,11.3965,11.7504,11.217,11.6956,757160.23594976,0
+HUBG.US,D,20060816,000000,11.8401,12.2988,11.7006,12.219,709879.46873028,0
+HUBG.US,D,20060817,000000,12.1343,12.4583,12.0645,12.3038,538213.63616438,0
+HUBG.US,D,20060818,000000,12.3885,12.3885,11.7953,12.1791,513244.35228384,0
+HUBG.US,D,20060821,000000,11.885,12.1443,11.8601,11.9249,509579.59636725,0
+HUBG.US,D,20060822,000000,11.8601,12.2789,11.8451,12.0146,443694.22535664,0
+HUBG.US,D,20060823,000000,12.0994,12.4035,11.5709,11.6457,779969.17931461,0
+HUBG.US,D,20060824,000000,11.7404,11.8053,11.4413,11.5909,408298.33980426,0
+HUBG.US,D,20060825,000000,11.5311,11.7604,11.4413,11.5709,602574.53290208,0
+HUBG.US,D,20060828,000000,11.4962,11.8102,11.4962,11.7006,554681.97008623,0
+HUBG.US,D,20060829,000000,11.7055,11.7853,11.4264,11.7853,495069.00835377,0
+HUBG.US,D,20060830,000000,11.7953,11.9149,11.5859,11.6507,278114.25455918,0
+HUBG.US,D,20060831,000000,11.6108,11.89,11.3965,11.6158,531616.27315963,0
+HUBG.US,D,20060901,000000,11.7255,11.8252,11.541,11.556,578618.22205815,0
+HUBG.US,D,20060905,000000,11.6457,11.6756,11.2868,11.4662,460555.71316992,0
+HUBG.US,D,20060906,000000,11.3566,11.3616,11.0026,11.0176,408186.01012099,0
+HUBG.US,D,20060907,000000,11.0076,11.0375,10.6586,10.6985,681283.54078997,0
+HUBG.US,D,20060908,000000,10.8381,10.8431,10.5938,10.6885,636327.59683668,0
+HUBG.US,D,20060911,000000,10.5938,11.0026,10.4143,10.9129,864469.18355236,0
+HUBG.US,D,20060912,000000,10.888,11.4463,10.888,11.3466,1023850.9628981,0
+HUBG.US,D,20060913,000000,11.4014,11.7953,11.3815,11.7753,398425.36299995,0
+HUBG.US,D,20060914,000000,11.6856,11.7205,11.3715,11.4563,422195.12633417,0
+HUBG.US,D,20060915,000000,11.4662,11.5759,11.1223,11.1322,1048717.9465314,0
+HUBG.US,D,20060918,000000,11.0575,11.4164,10.9777,11.212,569880.57740972,0
+HUBG.US,D,20060919,000000,11.1921,11.2818,10.7982,11.0375,623556.11302664,0
+HUBG.US,D,20060920,000000,11.1671,11.7654,11.0275,11.3765,584573.70115851,0
+HUBG.US,D,20060921,000000,11.4962,11.6756,11.2469,11.3316,406551.21205201,0
+HUBG.US,D,20060922,000000,11.2469,11.2718,10.7583,10.9528,423382.61155728,0
+HUBG.US,D,20060925,000000,11.0126,11.0126,10.5091,10.8231,563973.23960219,0
+HUBG.US,D,20060926,000000,10.7533,11.0575,10.5639,10.9428,966101.47037556,0
+HUBG.US,D,20060927,000000,10.9228,11.4264,10.8979,11.2668,959941.39078067,0
+HUBG.US,D,20060928,000000,11.4114,11.541,11.2369,11.3067,717387.50452437,0
+HUBG.US,D,20060929,000000,11.3516,11.6158,11.2718,11.3566,772168.28398914,0
+HUBG.US,D,20061002,000000,11.2918,11.6158,11.0126,11.4613,1109323.8224284,0
+HUBG.US,D,20061003,000000,11.3815,11.8701,11.3416,11.6806,702917.03425491,0
+HUBG.US,D,20061004,000000,11.6258,12.1492,11.5311,12.0545,666476.08147071,0
+HUBG.US,D,20061005,000000,12.1143,12.3885,12.0695,12.3088,537968.91792583,0
+HUBG.US,D,20061006,000000,12.219,12.3337,12.0396,12.239,1301361.4454097,0
+HUBG.US,D,20061009,000000,12.1542,12.6677,12.0495,12.4334,556102.13822468,0
+HUBG.US,D,20061010,000000,12.4135,12.8921,12.3935,12.7774,734449.58105778,0
+HUBG.US,D,20061011,000000,12.7375,12.922,12.6129,12.6428,913996.54443719,0
+HUBG.US,D,20061012,000000,12.7824,13.0865,12.7824,12.9369,931367.52759958,0
+HUBG.US,D,20061013,000000,12.9618,13.0117,12.6777,12.8671,757685.77839648,0
+HUBG.US,D,20061016,000000,12.922,12.9818,12.7225,12.8671,609861.92110404,0
+HUBG.US,D,20061017,000000,12.7375,12.7973,12.2888,12.5182,910700.87176562,0
+HUBG.US,D,20061018,000000,12.5879,12.8372,11.88,11.9648,629714.18673432,0
+HUBG.US,D,20061019,000000,11.9648,12.3437,11.8501,12.1991,598697.15294216,0
+HUBG.US,D,20061020,000000,12.2888,12.2888,11.9399,12.0695,460930.81407655,0
+HUBG.US,D,20061023,000000,11.9698,12.3885,11.7853,11.9748,309265.68279381,0
+HUBG.US,D,20061024,000000,12.0396,12.3038,11.6308,12.2589,820776.94853582,0
+HUBG.US,D,20061025,000000,12.3835,13.5152,12.3835,13.2261,1054801.8024126,0
+HUBG.US,D,20061026,000000,13.3258,13.5302,12.9618,13.4703,794732.50911544,0
+HUBG.US,D,20061027,000000,13.4703,13.6598,12.9868,13.6149,1066108.9885658,0
+HUBG.US,D,20061030,000000,13.585,13.9789,13.3706,13.9539,596751.442357,0
+HUBG.US,D,20061031,000000,13.929,13.929,13.4753,13.5401,524072.13139592,0
+HUBG.US,D,20061101,000000,13.6149,13.6747,12.8671,12.9569,736633.99221988,0
+HUBG.US,D,20061102,000000,12.8572,13.1214,12.553,13.0466,507258.78487546,0
+HUBG.US,D,20061103,000000,13.1463,13.3806,13.0516,13.3208,596625.07146332,0
+HUBG.US,D,20061106,000000,13.4554,13.7246,13.4504,13.6398,637715.67077991,0
+HUBG.US,D,20061107,000000,13.6448,14.2181,13.595,14.1184,1147166.8903663,0
+HUBG.US,D,20061108,000000,14.1533,14.273,13.7445,14.1384,530023.59872188,0
+HUBG.US,D,20061109,000000,14.2331,14.2381,13.6698,13.7944,449096.07958947,0
+HUBG.US,D,20061110,000000,13.7994,14.1783,13.6598,14.1234,516973.29659087,0
+HUBG.US,D,20061113,000000,14.1932,14.4026,14.0636,14.3029,328756.88872788,0
+HUBG.US,D,20061114,000000,14.3577,14.5472,14.0038,14.5472,369538.58141547,0
+HUBG.US,D,20061115,000000,14.5472,14.9909,14.4126,14.7566,735037.30600773,0
+HUBG.US,D,20061116,000000,14.9261,14.9261,14.6419,14.7715,758648.60425305,0
+HUBG.US,D,20061117,000000,14.7566,14.7566,14.2879,14.4874,657676.25431905,0
+HUBG.US,D,20061120,000000,14.4275,14.7615,14.1184,14.622,444988.02260141,0
+HUBG.US,D,20061121,000000,14.6618,14.6868,14.3179,14.4425,682230.31954894,0
+HUBG.US,D,20061122,000000,14.5023,14.5023,14.1683,14.4076,644170.61579337,0
+HUBG.US,D,20061124,000000,14.2879,14.7167,14.1733,14.6618,205461.02013171,0
+HUBG.US,D,20061127,000000,14.5771,14.7217,14.1982,14.4275,740170.3713556,0
+HUBG.US,D,20061128,000000,14.4176,14.4624,14.0885,14.1982,449441.09218807,0
+HUBG.US,D,20061129,000000,14.3428,14.5522,14.0137,14.1583,767981.99740024,0
+HUBG.US,D,20061130,000000,14.1035,14.3777,14.0486,14.2281,567018.17637361,0
+HUBG.US,D,20061201,000000,14.3129,14.4525,13.8492,14.0586,467197.2056931,0
+HUBG.US,D,20061204,000000,14.0337,14.3677,14.0137,14.253,911693.78593021,0
+HUBG.US,D,20061205,000000,14.3627,14.3627,14.0835,14.258,595515.81584106,0
+HUBG.US,D,20061206,000000,14.1783,14.3777,14.1184,14.2132,552676.08288503,0
+HUBG.US,D,20061207,000000,14.2132,14.3228,13.9539,14.0885,474990.07746976,0
+HUBG.US,D,20061208,000000,14.0885,14.1683,13.7894,13.8742,503110.61014338,0
+HUBG.US,D,20061211,000000,13.8492,14.1533,13.7695,13.934,1051985.5367821,0
+HUBG.US,D,20061212,000000,13.9091,13.9589,13.5252,13.8841,672588.01977277,0
+HUBG.US,D,20061213,000000,13.929,14.0935,13.7096,13.8343,353228.71258252,0
+HUBG.US,D,20061214,000000,13.919,14.2331,13.8742,14.1533,507339.02036351,0
+HUBG.US,D,20061215,000000,14.0935,14.2381,13.4305,13.6,1882964.4276233,0
+HUBG.US,D,20061218,000000,13.6099,13.7595,13.2709,13.3706,1156536.3894831,0
+HUBG.US,D,20061219,000000,13.2809,13.4703,13.0316,13.3058,644529.66960238,0
+HUBG.US,D,20061220,000000,13.3058,13.3856,13.1662,13.3357,1011627.086294,0
+HUBG.US,D,20061221,000000,13.3158,13.5701,13.2909,13.4404,604624.54962171,0
+HUBG.US,D,20061222,000000,13.4305,13.5052,13.1712,13.3906,270501.91263062,0
+HUBG.US,D,20061226,000000,13.3457,13.595,13.3457,13.4953,291082.31531494,0
+HUBG.US,D,20061227,000000,13.5202,13.7794,13.4504,13.7645,397175.69527361,0
+HUBG.US,D,20061228,000000,13.7695,13.919,13.5252,13.8343,405070.86729753,0
+HUBG.US,D,20061229,000000,13.7994,14.0636,13.7146,13.7346,694239.56622252,0
+HUBG.US,D,20070103,000000,13.8891,14.3627,13.7595,14.253,1230399.1738929,0
+HUBG.US,D,20070104,000000,14.258,14.7217,14.1733,14.6967,900214.09347774,0
+HUBG.US,D,20070105,000000,14.6569,14.7017,14.3328,14.3528,707498.48062245,0
+HUBG.US,D,20070108,000000,14.3926,14.3926,14.0636,14.2381,745851.0439094,0
+HUBG.US,D,20070109,000000,14.278,14.4076,14.0536,14.268,633531.3900782,0
+HUBG.US,D,20070110,000000,14.2181,14.4076,14.0586,14.3677,398421.35122555,0
+HUBG.US,D,20070111,000000,14.4475,14.956,14.3827,14.7466,395711.39761673,0
+HUBG.US,D,20070112,000000,14.7715,15.0956,14.7715,15.0008,879156.28963955,0
+HUBG.US,D,20070116,000000,15.0258,15.285,15.0208,15.1654,477238.6770223,0
+HUBG.US,D,20070117,000000,15.1654,15.1654,14.8912,14.9161,560832.02024511,0
+HUBG.US,D,20070118,000000,14.8762,15.3448,14.8463,15.0806,472611.09524913,0
+HUBG.US,D,20070119,000000,15.0258,15.1853,14.8214,14.9659,553161.50758772,0
+HUBG.US,D,20070122,000000,15.0158,15.0158,14.5821,14.6818,400052.13752013,0
+HUBG.US,D,20070123,000000,14.6918,15.0607,14.5322,14.7915,397253.92487445,0
+HUBG.US,D,20070124,000000,14.7865,15.0657,14.592,15.0357,351100.46626204,0
+HUBG.US,D,20070125,000000,15.0158,15.0706,14.5272,14.5871,357148.21617366,0
+HUBG.US,D,20070126,000000,14.607,14.6569,14.1135,14.3827,442109.57446769,0
+HUBG.US,D,20070129,000000,14.3777,14.7017,14.2181,14.3478,833819.22711802,0
+HUBG.US,D,20070130,000000,14.4076,14.5223,14.1484,14.4574,502591.08535827,0
+HUBG.US,D,20070131,000000,14.4574,14.946,14.4126,14.8862,1217035.9533585,0
+HUBG.US,D,20070201,000000,14.8912,15.5692,14.8912,15.5542,886525.91921675,0
+HUBG.US,D,20070202,000000,15.624,15.8483,15.5343,15.7287,578477.80995407,0
+HUBG.US,D,20070205,000000,15.7486,15.9331,15.6788,15.7786,709943.65712072,0
+HUBG.US,D,20070206,000000,15.8583,15.9281,15.7038,15.8783,589768.94900962,0
+HUBG.US,D,20070207,000000,15.8683,16.2073,15.8334,16.0627,694123.22476485,0
+HUBG.US,D,20070208,000000,16.0079,16.0129,14.4973,14.9759,2515045.561255,0
+HUBG.US,D,20070209,000000,14.961,15.4495,14.961,15.2302,1974440.9075468,0
+HUBG.US,D,20070212,000000,15.2501,15.4794,15.1454,15.2252,757047.9062665,0
+HUBG.US,D,20070213,000000,14.9161,15.0557,14.0088,14.8912,3821465.8541862,0
+HUBG.US,D,20070214,000000,14.8762,15.7038,14.8762,15.5791,1457674.2173376,0
+HUBG.US,D,20070215,000000,15.5143,15.5542,15.2651,15.2701,985478.34073915,0
+HUBG.US,D,20070216,000000,15.2701,15.4944,15.0058,15.4894,983989.97243586,0
+HUBG.US,D,20070220,000000,15.5044,15.9481,15.1604,15.9082,930974.37370815,0
+HUBG.US,D,20070221,000000,15.8334,16.1275,15.5044,16.1076,646397.1505867,0
+HUBG.US,D,20070222,000000,16.0976,16.3269,15.9879,16.1176,766551.79982578,0
+HUBG.US,D,20070223,000000,16.1375,16.8005,16.1225,16.7108,1127962.526302,0
+HUBG.US,D,20070226,000000,16.8005,16.9501,16.1275,16.3668,971641.73082527,0
+HUBG.US,D,20070227,000000,16.0478,16.1874,15.6788,15.9431,993907.07875859,0
+HUBG.US,D,20070228,000000,15.958,16.1026,15.5791,15.7885,1460484.4653065,0
+HUBG.US,D,20070301,000000,15.4695,16.1176,15.1105,15.8882,804713.80382861,0
+HUBG.US,D,20070302,000000,15.6838,15.8085,15.2052,15.28,943723.79275897,0
+HUBG.US,D,20070305,000000,15.1454,15.4545,15.0008,15.1205,690795.45789806,0
+HUBG.US,D,20070306,000000,15.295,15.6539,15.0407,15.5193,559732.79405885,0
+HUBG.US,D,20070307,000000,15.4744,15.6489,15.3797,15.4146,576857.0530955,0
+HUBG.US,D,20070308,000000,15.5442,15.9929,15.3947,15.6489,697974.52819116,0
+HUBG.US,D,20070309,000000,15.8085,15.8284,15.3099,15.6091,520527.7287114,0
+HUBG.US,D,20070312,000000,15.6739,15.8832,15.5243,15.6888,728748.84963197,0
+HUBG.US,D,20070313,000000,15.619,15.619,15.0058,15.0906,859877.70774881,0
+HUBG.US,D,20070314,000000,15.0058,15.1554,14.6569,15.0856,895755.00622948,0
+HUBG.US,D,20070315,000000,15.1205,15.5044,15.0756,15.3997,372940.56610871,0
+HUBG.US,D,20070316,000000,15.3947,15.5442,15.0607,15.2551,983775.34250533,0
+HUBG.US,D,20070319,000000,15.29,15.3548,15.1354,15.2551,659850.63604515,0
+HUBG.US,D,20070320,000000,15.2202,15.3698,15.1604,15.29,568107.37312386,0
+HUBG.US,D,20070321,000000,15.0806,15.4445,14.8862,15.4445,843064.36122835,0
+HUBG.US,D,20070322,000000,15.5044,15.953,15.5044,15.7835,614475.4616668,0
+HUBG.US,D,20070323,000000,15.8434,15.8832,15.5243,15.614,451617.47980138,0
+HUBG.US,D,20070326,000000,15.5891,15.7387,15.1055,15.2102,672726.42598965,0
+HUBG.US,D,20070327,000000,15.1305,15.2252,14.936,15.0607,376876.11679746,0
+HUBG.US,D,20070328,000000,14.9909,15.0756,14.6519,14.8613,956647.7239963,0
+HUBG.US,D,20070329,000000,14.956,15.0258,14.5223,14.6319,1060454.3925456,0
+HUBG.US,D,20070330,000000,14.612,14.6618,14.3328,14.4525,1134752.4544781,0
+HUBG.US,D,20070402,000000,14.4225,14.7466,14.4225,14.4475,888840.71304694,0
+HUBG.US,D,20070403,000000,14.4774,14.8613,14.4774,14.7466,817810.24136525,0
+HUBG.US,D,20070404,000000,14.5721,14.7217,14.4774,14.6269,968951.83608846,0
+HUBG.US,D,20070405,000000,14.6519,14.8214,14.5123,14.7964,318418.54609289,0
+HUBG.US,D,20070409,000000,14.8313,15.3099,14.8313,15.0058,591215.19368169,0
+HUBG.US,D,20070410,000000,14.9959,15.0756,14.8962,14.9859,299266.33509583,0
+HUBG.US,D,20070411,000000,14.961,14.961,14.5671,14.6718,542261.5165364,0
+HUBG.US,D,20070412,000000,14.607,15.1055,14.4674,15.0607,492521.53160825,0
+HUBG.US,D,20070413,000000,15.0607,15.0806,14.7915,15.0806,674208.77663134,0
+HUBG.US,D,20070416,000000,15.0806,15.5991,15.0258,15.5791,529042.71988049,0
+HUBG.US,D,20070417,000000,15.5991,15.6888,15.2551,15.3199,712519.21628706,0
+HUBG.US,D,20070418,000000,15.2202,15.3498,15.0008,15.0008,605220.29812047,0
+HUBG.US,D,20070419,000000,14.961,15.3299,14.7067,15.2003,915613.28952136,0
+HUBG.US,D,20070420,000000,17.0149,17.8973,16.5961,17.6879,4418853.1627859,0
+HUBG.US,D,20070423,000000,17.6979,18.5454,17.658,17.9771,1741521.2975178,0
+HUBG.US,D,20070424,000000,17.8524,18.1615,17.7178,18.1266,1286650.2686761,0
+HUBG.US,D,20070425,000000,18.2961,18.4108,17.9522,18.0818,1041135.6929108,0
+HUBG.US,D,20070426,000000,18.0519,18.3011,17.7129,18.2463,1025130.7189325,0
+HUBG.US,D,20070427,000000,18.2662,18.3859,17.8325,18.1566,706768.33768122,0
+HUBG.US,D,20070430,000000,18.1466,18.2114,17.8873,17.9472,1456117.6488695,0
+HUBG.US,D,20070501,000000,17.992,18.0868,17.7079,17.9771,840310.27810111,0
+HUBG.US,D,20070502,000000,18.0818,18.5803,17.8624,18.2064,597778.45660401,0
+HUBG.US,D,20070503,000000,18.1915,18.5604,17.9372,18.4607,999700.08099566,0
+HUBG.US,D,20070504,000000,18.5404,18.685,18.4208,18.6102,766822.59459794,0
+HUBG.US,D,20070507,000000,18.5604,18.8196,18.5404,18.6651,706840.54962046,0
+HUBG.US,D,20070508,000000,18.675,18.675,18.1167,18.3958,749852.78887579,0
+HUBG.US,D,20070509,000000,18.2762,18.361,17.9671,18.1964,528741.83680031,0
+HUBG.US,D,20070510,000000,18.1516,18.1516,17.5683,17.668,1756501.2631364,0
+HUBG.US,D,20070511,000000,17.4287,17.9023,17.4038,17.7926,556860.36358674,0
+HUBG.US,D,20070514,000000,17.7428,17.9821,17.4935,17.5832,697274.47355794,0
+HUBG.US,D,20070515,000000,17.6032,18.0269,17.5583,17.8923,1076790.3379122,0
+HUBG.US,D,20070516,000000,17.9821,18.017,17.6082,17.7827,791452.88354148,0
+HUBG.US,D,20070517,000000,17.7727,17.9721,17.3489,17.4536,813876.69656369,0
+HUBG.US,D,20070518,000000,17.5434,18.4208,17.5035,18.2812,1370193.4647189,0
+HUBG.US,D,20070521,000000,18.2313,18.9542,18.0967,18.675,1266645.5556186,0
+HUBG.US,D,20070522,000000,18.6152,18.8794,18.2812,18.7448,731779.74519298,0
+HUBG.US,D,20070523,000000,18.8146,19.009,18.351,18.4357,671813.74731311,0
+HUBG.US,D,20070524,000000,18.4656,18.4756,17.8076,17.8225,603509.27633784,0
+HUBG.US,D,20070525,000000,17.9322,18.0967,17.8674,18.0419,450359.78852622,0
+HUBG.US,D,20070529,000000,18.1466,18.3211,17.9173,18.2014,536450.46131453,0
+HUBG.US,D,20070530,000000,17.9621,18.1964,17.5633,18.0568,637398.74060212,0
+HUBG.US,D,20070531,000000,18.0768,18.4706,18.012,18.4357,913717.72611622,0
+HUBG.US,D,20070601,000000,18.4956,18.8695,18.4058,18.8595,1076244.7365935,0
+HUBG.US,D,20070604,000000,18.7548,18.8246,18.4008,18.7498,492142.41892722,0
+HUBG.US,D,20070605,000000,18.6601,18.8994,18.5305,18.5903,931273.25090112,0
+HUBG.US,D,20070606,000000,18.5504,18.7498,18.1715,18.2812,816057.0959514,0
+HUBG.US,D,20070607,000000,18.3909,18.5255,17.6929,17.8225,1426576.9480574,0
+HUBG.US,D,20070608,000000,17.6879,17.8126,17.2991,17.6829,822546.14104728,0
+HUBG.US,D,20070611,000000,17.5483,17.7777,17.3888,17.4736,678914.58800535,0
+HUBG.US,D,20070612,000000,17.4038,17.7876,17.339,17.4786,900376.57034104,0
+HUBG.US,D,20070613,000000,17.5184,17.8275,17.3838,17.7527,480624.61461793,0
+HUBG.US,D,20070614,000000,17.7079,18.2912,17.6979,18.2363,587881.40915329,0
+HUBG.US,D,20070615,000000,18.4656,18.5604,18.002,18.1466,913553.24336572,0
+HUBG.US,D,20070618,000000,18.1566,18.1765,17.7428,17.9123,598245.82832189,0
+HUBG.US,D,20070619,000000,17.8225,18.0718,17.7129,17.8225,407828.96219918,0
+HUBG.US,D,20070620,000000,17.9073,18.0917,17.6381,17.6481,607394.67984657,0
+HUBG.US,D,20070621,000000,17.5633,18.1217,17.5533,18.0768,1059704.1907324,0
+HUBG.US,D,20070622,000000,18.0319,18.0768,17.5434,17.6032,1560042.6647637,0
+HUBG.US,D,20070625,000000,17.5583,17.997,17.4486,17.6381,953275.82761109,0
+HUBG.US,D,20070626,000000,17.7029,17.7378,17.4088,17.5583,914873.11714411,0
+HUBG.US,D,20070627,000000,17.3988,17.8574,17.1994,17.8126,820722.78958139,0
+HUBG.US,D,20070628,000000,17.8076,18.2164,17.678,18.007,417052.0315503,0
+HUBG.US,D,20070629,000000,18.0519,18.2164,17.4786,17.5284,703851.77769067,0
+HUBG.US,D,20070702,000000,17.5783,17.9871,17.5633,17.9821,704485.63804625,0
+HUBG.US,D,20070703,000000,17.997,18.3809,17.9073,18.2164,417814.26868675,0
+HUBG.US,D,20070705,000000,18.2114,18.6102,18.1217,18.5354,469716.6000178,0
+HUBG.US,D,20070706,000000,18.4956,18.7299,18.341,18.6451,475373.20192519,0
+HUBG.US,D,20070709,000000,18.6401,19.0988,18.5105,19.0539,766010.21028146,0
+HUBG.US,D,20070710,000000,19.039,19.039,17.6979,17.8724,1935294.0129282,0
+HUBG.US,D,20070711,000000,17.8325,18.4507,17.8325,18.4307,775413.80948068,0
+HUBG.US,D,20070712,000000,18.4307,18.9791,18.346,18.8744,919037.3389738,0
+HUBG.US,D,20070713,000000,18.7947,19.1686,18.6501,19.0539,727868.26515064,0
+HUBG.US,D,20070716,000000,18.9791,19.1835,18.6002,18.6351,1028731.2864586,0
+HUBG.US,D,20070717,000000,18.7149,19.0739,18.7149,18.8744,699878.11514509,0
+HUBG.US,D,20070718,000000,18.8096,19.0938,18.0768,18.6601,1215994.8979011,0
+HUBG.US,D,20070719,000000,18.7747,19.6372,18.6551,19.4228,1099376.6277977,0
+HUBG.US,D,20070720,000000,19.2284,19.2783,17.9721,18.4856,1474987.0297712,0
+HUBG.US,D,20070723,000000,18.8096,18.8096,18.1964,18.1964,1468859.0443715,0
+HUBG.US,D,20070724,000000,18.0519,18.2164,17.1645,17.3439,1148526.8818887,0
+HUBG.US,D,20070725,000000,17.3539,17.9023,16.975,17.3788,1354722.056736,0
+HUBG.US,D,20070726,000000,17.2044,17.5434,16.9302,17.4137,1727734.834784,0
+HUBG.US,D,20070727,000000,17.4237,17.5334,16.7706,16.7956,1120193.7251717,0
+HUBG.US,D,20070730,000000,16.7357,17.2791,16.4915,17.0797,868916.23547742,0
+HUBG.US,D,20070731,000000,17.1894,17.4088,16.8803,16.9601,1369096.2444198,0
+HUBG.US,D,20070801,000000,16.8853,17.1047,16.0677,16.8055,899700.58635424,0
+HUBG.US,D,20070802,000000,16.8255,17.1994,16.3319,16.661,1475528.6193155,0
+HUBG.US,D,20070803,000000,16.5961,16.6161,15.4545,15.5193,1175802.9360506,0
+HUBG.US,D,20070806,000000,15.4545,16.1824,15.3947,16.1425,1574990.536187,0
+HUBG.US,D,20070807,000000,16.0178,16.1225,15.4695,15.8733,1221446.8993139,0
+HUBG.US,D,20070808,000000,16.0129,16.0129,14.8064,15.3099,2155391.991967,0
+HUBG.US,D,20070809,000000,14.9809,16.0876,14.951,15.7088,2106141.443516,0
+HUBG.US,D,20070810,000000,15.5044,17.0897,15.0158,16.3269,1561811.8572751,0
+HUBG.US,D,20070813,000000,16.5762,17.3739,16.5762,17.1744,1546234.1372706,0
+HUBG.US,D,20070814,000000,17.1445,17.4736,16.3618,16.3618,684843.9905721,0
+HUBG.US,D,20070815,000000,16.2222,16.7557,16.1624,16.1624,701017.45907538,0
+HUBG.US,D,20070816,000000,16.0777,16.8105,15.4146,16.292,1115507.9726697,0
+HUBG.US,D,20070817,000000,17.0099,17.5434,16.3519,16.7008,648334.83762306,0
+HUBG.US,D,20070820,000000,16.7806,17.0797,16.5164,16.8255,531778.75002293,0
+HUBG.US,D,20070821,000000,16.8055,16.985,16.4017,16.7308,519709.32673331,0
+HUBG.US,D,20070822,000000,16.9551,17.5184,16.7557,17.4088,668722.67513606,0
+HUBG.US,D,20070823,000000,17.5683,17.5683,16.8604,16.99,441618.13210339,0
+HUBG.US,D,20070824,000000,16.97,17.4536,16.8404,17.4237,400252.72624025,0
+HUBG.US,D,20070827,000000,17.334,17.4486,17.0448,17.0897,375909.27916648,0
+HUBG.US,D,20070828,000000,16.9401,16.9451,16.0278,16.0328,471423.61002602,0
+HUBG.US,D,20070829,000000,16.1874,16.5862,15.9132,16.4516,594292.22464833,0
+HUBG.US,D,20070830,000000,16.2721,16.6809,16.0727,16.1724,363571.0669919,0
+HUBG.US,D,20070831,000000,16.4416,16.7607,16.1176,16.636,378282.2437255,0
+HUBG.US,D,20070904,000000,16.5313,16.651,16.2821,16.4217,444205.72659294,0
+HUBG.US,D,20070905,000000,16.302,16.3967,16.1176,16.312,360586.30683652,0
+HUBG.US,D,20070906,000000,16.3469,16.6959,16.1225,16.5264,334132.66642709,0
+HUBG.US,D,20070907,000000,16.2123,16.7258,15.8982,16.0677,347118.78016766,0
+HUBG.US,D,20070910,000000,16.1375,16.1375,15.3199,15.5143,354255.72682953,0
+HUBG.US,D,20070911,000000,15.624,15.968,15.3099,15.7287,723459.3250824,0
+HUBG.US,D,20070912,000000,15.6788,15.8384,15.3,15.3648,818379.91333039,0
+HUBG.US,D,20070913,000000,15.4096,15.4545,15.0208,15.1903,1110772.0729877,0
+HUBG.US,D,20070914,000000,15.0357,15.4894,14.956,15.3598,561626.35157679,0
+HUBG.US,D,20070917,000000,15.29,15.3199,15.0706,15.2003,979711.4150357,0
+HUBG.US,D,20070918,000000,15.3149,16.0577,15.1803,16.0577,490672.10360874,0
+HUBG.US,D,20070919,000000,16.2372,16.3569,15.644,15.7885,836051.77957296,0
+HUBG.US,D,20070920,000000,15.6639,15.973,15.28,15.3149,550808.60190072,0
+HUBG.US,D,20070921,000000,15.4595,15.4844,14.7416,14.9909,1641650.1796573,0
+HUBG.US,D,20070924,000000,15.0158,15.4047,14.8363,14.9261,824164.89201865,0
+HUBG.US,D,20070925,000000,14.8264,15.1055,14.7366,14.946,624504.8976728,0
+HUBG.US,D,20070926,000000,15.0706,15.2302,14.8014,15.1554,448500.33109071,0
+HUBG.US,D,20070927,000000,15.2551,15.3498,15.0308,15.2352,403734.94642153,0
+HUBG.US,D,20070928,000000,15.1903,15.1903,14.9161,14.9709,922326.99398377,0
+HUBG.US,D,20071001,000000,14.9959,15.0657,14.7865,14.9061,940516.37912425,0
+HUBG.US,D,20071002,000000,14.936,15.9132,14.9111,15.8284,937148.49451344,0
+HUBG.US,D,20071003,000000,15.7038,16.1624,15.5243,15.8683,944301.48827292,0
+HUBG.US,D,20071004,000000,15.9281,15.9381,15.7038,15.7636,695944.57034354,0
+HUBG.US,D,20071005,000000,15.8832,16.9003,15.8184,16.646,658478.60919953,0
+HUBG.US,D,20071008,000000,16.5463,16.6859,16.4117,16.5662,720221.82313966,0
+HUBG.US,D,20071009,000000,16.5812,16.661,16.2621,16.6111,1144192.1596469,0
+HUBG.US,D,20071010,000000,16.5463,16.7607,16.2871,16.5114,736158.5969532,0
+HUBG.US,D,20071011,000000,16.5613,16.6859,15.953,16.1624,1007248.2345338,0
+HUBG.US,D,20071012,000000,16.1674,16.5563,15.9381,16.297,578162.88566348,0
+HUBG.US,D,20071015,000000,16.312,16.312,15.5243,15.5592,744071.82196193,0
+HUBG.US,D,20071016,000000,15.5742,15.6539,14.6868,14.6967,1331277.2471284,0
+HUBG.US,D,20071017,000000,14.8662,14.9161,14.1633,14.3129,1026243.9863291,0
+HUBG.US,D,20071018,000000,14.1982,14.5173,14.1035,14.4275,815419.22382142,0
+HUBG.US,D,20071019,000000,14.4275,14.4275,13.9589,14.283,811854.76226488,0
+HUBG.US,D,20071022,000000,14.1833,14.7316,14.0586,14.5821,740936.62026646,0
+HUBG.US,D,20071023,000000,13.2061,13.5252,12.0146,13.4205,8151915.5562408,0
+HUBG.US,D,20071024,000000,13.246,13.4006,12.4783,12.7874,2361827.8732785,0
+HUBG.US,D,20071025,000000,12.8023,12.9618,12.5132,12.6528,1448427.0773401,0
+HUBG.US,D,20071026,000000,12.7176,12.9569,12.4334,12.7425,922890.64828731,0
+HUBG.US,D,20071029,000000,12.7574,12.7574,12.2639,12.4783,1074571.8266677,0
+HUBG.US,D,20071030,000000,12.3736,12.5281,11.9947,12.0695,1257657.17507,0
+HUBG.US,D,20071031,000000,13.0815,13.2809,12.3885,12.6478,2226837.6822994,0
+HUBG.US,D,20071101,000000,12.4633,12.6129,11.9249,12.0844,2309341.8287719,0
+HUBG.US,D,20071102,000000,12.214,12.3287,11.9099,12.1443,982172.63863157,0
+HUBG.US,D,20071105,000000,11.9199,11.9947,11.4363,11.8102,1352712.1577604,0
+HUBG.US,D,20071106,000000,11.8501,12.4334,11.8501,12.4035,1365122.5818743,0
+HUBG.US,D,20071107,000000,12.224,12.4135,11.6956,11.8352,1650566.3482666,0
+HUBG.US,D,20071108,000000,11.9149,12.1592,11.3865,11.9748,1890336.0630877,0
+HUBG.US,D,20071109,000000,11.7903,12.3287,11.6158,12.0346,1467292.4464674,0
+HUBG.US,D,20071112,000000,12.0445,12.4783,11.8601,12.2589,1605738.7810942,0
+HUBG.US,D,20071113,000000,12.3487,12.6827,12.2938,12.4633,1850168.1718836,0
+HUBG.US,D,20071114,000000,12.568,12.8123,12.4633,12.6976,1551694.1622323,0
+HUBG.US,D,20071115,000000,12.6179,12.7674,12.4633,12.5481,1503518.7693211,0
+HUBG.US,D,20071116,000000,12.573,12.6179,12.4633,12.4733,2150058.337899,0
+HUBG.US,D,20071119,000000,12.3736,12.4882,12.1193,12.239,898505.07758232,0
+HUBG.US,D,20071120,000000,12.214,12.4484,11.7753,11.9847,1296990.6171983,0
+HUBG.US,D,20071121,000000,11.895,12.3437,11.895,12.1343,939687.94771016,0
+HUBG.US,D,20071123,000000,12.2539,12.4184,12.0545,12.244,333139.7522625,0
+HUBG.US,D,20071126,000000,12.2639,12.563,12.239,12.2489,661507.49887334,0
+HUBG.US,D,20071127,000000,12.2888,12.3686,11.9947,12.2689,598193.67525466,0
+HUBG.US,D,20071128,000000,12.4484,12.6278,12.3088,12.4982,1505428.3739366,0
+HUBG.US,D,20071129,000000,12.4384,12.6179,12.4085,12.5481,562380.56516444,0
+HUBG.US,D,20071130,000000,12.6727,13.0715,12.6727,13.0017,953073.23300377,0
+HUBG.US,D,20071203,000000,12.8721,13.0516,12.7126,12.9369,621504.09041981,0
+HUBG.US,D,20071204,000000,12.8422,13.1313,12.7375,12.7475,563261.14964576,0
+HUBG.US,D,20071205,000000,13.0167,13.246,12.9369,13.1712,785086.19756487,0
+HUBG.US,D,20071206,000000,13.1812,13.3806,13.1214,13.2959,1470917.08464,0
+HUBG.US,D,20071207,000000,13.3108,14.0038,13.236,13.8592,1365248.9527679,0
+HUBG.US,D,20071210,000000,13.8243,14.1683,13.6897,14.0237,714468.93864662,0
+HUBG.US,D,20071211,000000,14.0636,14.4225,13.914,14.1633,1731447.7319934,0
+HUBG.US,D,20071212,000000,14.2181,14.3428,14.0337,14.1683,1050723.8337326,0
+HUBG.US,D,20071213,000000,14.0337,14.3328,13.8742,14.3179,1628660.0541423,0
+HUBG.US,D,20071214,000000,13.3258,14.0536,13.1862,13.5451,2807814.8277061,0
+HUBG.US,D,20071217,000000,13.4454,13.595,13.1563,13.1563,903644.1605918,0
+HUBG.US,D,20071218,000000,13.2809,13.2809,12.8272,13.1513,1057387.391015,0
+HUBG.US,D,20071219,000000,13.1513,13.4006,13.0715,13.256,694963.69150215,0
+HUBG.US,D,20071220,000000,13.4205,13.6,13.2211,13.575,604574.40244168,0
+HUBG.US,D,20071221,000000,13.7844,13.9689,13.6299,13.8742,1356106.1189049,0
+HUBG.US,D,20071224,000000,13.9589,14.0786,13.6249,14.0536,174977.55233508,0
+HUBG.US,D,20071226,000000,13.9589,14.2381,13.6349,14.0137,502219.99622605,0
+HUBG.US,D,20071227,000000,14.0636,14.268,13.6548,13.6847,423280.31131002,0
+HUBG.US,D,20071228,000000,13.7695,14.1982,13.4205,13.4454,313203.23936977,0
+HUBG.US,D,20071231,000000,13.3806,13.5302,12.7674,13.251,537262.84563101,0
+HUBG.US,D,20080102,000000,13.2011,13.4105,12.4334,12.8472,1128831.0754601,0
+HUBG.US,D,20080103,000000,12.8472,12.9818,12.3487,12.4334,738108.31931277,0
+HUBG.US,D,20080104,000000,12.1891,12.4184,11.5959,11.7105,1140561.5038127,0
+HUBG.US,D,20080107,000000,11.7404,12.3138,11.4114,12.0894,1137392.2020348,0
+HUBG.US,D,20080108,000000,12.1243,12.244,11.561,11.5709,1011625.0804068,0
+HUBG.US,D,20080109,000000,11.5261,11.6956,11.2818,11.5859,936510.62238346,0
+HUBG.US,D,20080110,000000,11.4314,12.0495,11.3815,11.88,736214.76179483,0
+HUBG.US,D,20080111,000000,11.7704,11.7704,11.3267,11.3516,406858.1127938,0
+HUBG.US,D,20080114,000000,11.3566,11.9399,11.3267,11.7953,634442.06286755,0
+HUBG.US,D,20080115,000000,11.6058,12.0346,11.5261,11.9648,842771.50169698,0
+HUBG.US,D,20080116,000000,11.9099,12.3636,11.6009,12.0844,842795.57234339,0
+HUBG.US,D,20080117,000000,12.1492,12.3686,11.4712,11.5261,626913.96820144,0
+HUBG.US,D,20080118,000000,11.5311,12.0545,11.5311,11.9648,964990.20886609,0
+HUBG.US,D,20080122,000000,11.7255,12.5979,11.3566,12.1841,1727969.5235865,0
+HUBG.US,D,20080123,000000,11.9698,13.3806,11.9,13.2061,1804417.8965987,0
+HUBG.US,D,20080124,000000,13.256,13.7196,12.907,13.1064,1225017.3785321,0
+HUBG.US,D,20080125,000000,13.2111,13.5601,13.1862,13.3657,828441.44353161,0
+HUBG.US,D,20080128,000000,13.246,13.7745,13.236,13.6299,1179503.7979368,0
+HUBG.US,D,20080129,000000,13.6897,14.1434,13.6598,13.944,965379.35098313,0
+HUBG.US,D,20080130,000000,14.0088,14.6967,13.9689,14.3677,1219180.2467766,0
+HUBG.US,D,20080131,000000,14.0985,14.8114,13.9489,14.5223,1204739.8648151,0
+HUBG.US,D,20080201,000000,14.612,15.0956,14.3976,15.0457,781589.93617318,0
+HUBG.US,D,20080204,000000,14.9759,15.0906,14.3727,14.4126,734549.87541784,0
+HUBG.US,D,20080205,000000,14.1733,14.3827,13.9838,14.0835,622619.36370368,0
+HUBG.US,D,20080206,000000,14.3627,14.617,13.919,13.9888,693730.07087342,0
+HUBG.US,D,20080207,000000,15.4595,16.7008,15.4595,16.3868,5214981.7693934,0
+HUBG.US,D,20080208,000000,16.317,16.7308,16.0079,16.3269,1445681.0177617,0
+HUBG.US,D,20080211,000000,16.292,16.651,16.2522,16.5463,1225901.9747878,0
+HUBG.US,D,20080212,000000,16.5961,17.2093,16.5164,16.7357,1732077.5805746,0
+HUBG.US,D,20080213,000000,16.9651,17.1894,16.6111,16.7308,1198497.543845,0
+HUBG.US,D,20080214,000000,16.7357,17.0049,16.0478,16.1325,1273084.4535344,0
+HUBG.US,D,20080215,000000,15.983,16.1574,15.7736,16.1126,946796.81195121,0
+HUBG.US,D,20080219,000000,16.1674,16.7108,16.1674,16.3668,1082966.4646047,0
+HUBG.US,D,20080220,000000,16.2871,16.5064,16.2322,16.4416,1079065.0139983,0
+HUBG.US,D,20080221,000000,16.4915,16.9302,16.3269,16.3967,807598.26962394,0
+HUBG.US,D,20080222,000000,16.4566,16.4665,15.644,15.9481,758837.15764997,0
+HUBG.US,D,20080225,000000,15.983,16.4715,15.8284,16.4366,840209.98374105,0
+HUBG.US,D,20080226,000000,16.3369,16.5912,16.2571,16.4316,614501.53820042,0
+HUBG.US,D,20080227,000000,16.2621,16.6859,16.2073,16.4615,792305.38560199,0
+HUBG.US,D,20080228,000000,16.2671,16.3668,15.7985,15.8085,500553.10396185,0
+HUBG.US,D,20080229,000000,15.6788,15.7337,14.8064,14.951,1042453.560802,0
+HUBG.US,D,20080303,000000,14.956,15.7586,14.9111,15.5642,1704304.0663868,0
+HUBG.US,D,20080304,000000,15.3698,16.1824,15.2003,16.1475,1182113.4571856,0
+HUBG.US,D,20080305,000000,16.1923,16.4815,16.0577,16.4516,640385.5066447,0
+HUBG.US,D,20080306,000000,16.3319,16.4117,15.6938,15.7137,559736.80583326,0
+HUBG.US,D,20080307,000000,15.6739,16.0627,15.5542,15.6988,615133.3926688,0
+HUBG.US,D,20080310,000000,15.7237,15.8733,15.0906,15.1205,529806.96290415,0
+HUBG.US,D,20080311,000000,15.614,16.322,15.0058,16.317,931901.0935951,0
+HUBG.US,D,20080312,000000,16.322,16.6659,15.963,15.963,699242.24890231,0
+HUBG.US,D,20080313,000000,15.8882,17.0847,15.7935,16.9501,1115443.7842793,0
+HUBG.US,D,20080314,000000,16.9501,16.9501,15.9082,16.2571,780659.20451182,0
+HUBG.US,D,20080317,000000,15.9879,16.6659,15.9879,16.3718,656573.01635839,0
+HUBG.US,D,20080318,000000,16.7656,17.4985,16.6211,17.4885,576203.13386791,0
+HUBG.US,D,20080319,000000,17.4437,17.8026,16.3419,16.3519,1502626.1495165,0
+HUBG.US,D,20080320,000000,16.5762,17.2742,16.4316,16.9401,1925384.9301542,0
+HUBG.US,D,20080324,000000,16.9501,17.9372,16.9052,17.5334,985907.60060021,0
+HUBG.US,D,20080325,000000,17.2044,17.4586,16.9501,17.1744,1475149.5066345,0
+HUBG.US,D,20080326,000000,17.1395,17.7029,17.0049,17.5134,954383.07734615,0
+HUBG.US,D,20080327,000000,17.5783,17.7976,17.0598,17.0698,630648.93017008,0
+HUBG.US,D,20080328,000000,17.1296,17.309,16.6709,16.7357,689391.33685722,0
+HUBG.US,D,20080331,000000,16.7008,16.7457,16.3868,16.3967,1166383.2897538,0
+HUBG.US,D,20080401,000000,16.6909,17.2592,16.4715,17.1246,1140601.6215568,0
+HUBG.US,D,20080402,000000,17.0847,17.3888,16.9601,17.1894,659186.68738155,0
+HUBG.US,D,20080403,000000,17,17.6481,16.8703,17.5533,595220.95042248,0
+HUBG.US,D,20080404,000000,17.4686,17.5234,16.4017,16.4516,1702376.4087864,0
+HUBG.US,D,20080407,000000,16.6011,16.8354,16.3668,16.4366,644399.2869343,0
+HUBG.US,D,20080408,000000,16.4067,16.4615,16.0827,16.2821,811136.65464685,0
+HUBG.US,D,20080409,000000,16.3369,16.6659,15.5393,15.5742,713034.72929777,0
+HUBG.US,D,20080410,000000,15.629,15.8832,15.4346,15.8583,1256628.1549358,0
+HUBG.US,D,20080411,000000,15.6091,15.963,15.4944,15.5093,1110292.6659466,0
+HUBG.US,D,20080414,000000,15.4445,16.0926,15.4346,16.0228,1007541.0940652,0
+HUBG.US,D,20080415,000000,16.0976,16.2272,15.953,15.973,1002020.8924874,0
+HUBG.US,D,20080416,000000,16.1225,17.1495,16.1126,17.0648,977857.97526179,0
+HUBG.US,D,20080417,000000,16.9601,16.9601,15.958,15.9929,833931.55680129,0
+HUBG.US,D,20080418,000000,16.2821,16.7457,16.0727,16.4516,766457.52312732,0
+HUBG.US,D,20080421,000000,16.307,16.307,15.9331,16.0428,564462.67607928,0
+HUBG.US,D,20080422,000000,16.0029,16.292,15.8932,16.0777,819771.99904802,0
+HUBG.US,D,20080423,000000,16.0777,16.3419,15.7337,15.8633,1027740.3781812,0
+HUBG.US,D,20080424,000000,15.7835,15.9979,15.275,15.9032,1551457.4675425,0
+HUBG.US,D,20080425,000000,16.0777,16.995,15.4545,16.5613,1325546.4273946,0
+HUBG.US,D,20080428,000000,16.4964,16.4964,15.8783,16.1724,1160584.2698551,0
+HUBG.US,D,20080429,000000,16.2522,16.5264,16.1724,16.3469,819071.9444148,0
+HUBG.US,D,20080430,000000,16.4316,16.5912,16.2821,16.297,722432.31083539,0
+HUBG.US,D,20080501,000000,16.3718,16.8903,16.1724,16.8255,795151.73954049,0
+HUBG.US,D,20080502,000000,17.0598,17.0598,16.2621,16.4964,777365.53772745,0
+HUBG.US,D,20080505,000000,16.3618,16.5762,15.9481,16.0926,539838.40479735,0
+HUBG.US,D,20080506,000000,16.0278,16.2023,15.7686,16.0976,906368.15541102,0
+HUBG.US,D,20080507,000000,16.1525,16.3768,15.3448,15.4047,723278.79523429,0
+HUBG.US,D,20080508,000000,15.4645,15.953,15.4645,15.8583,956306.7231721,0
+HUBG.US,D,20080509,000000,15.5991,15.7337,15.3648,15.5044,333260.10549457,0
+HUBG.US,D,20080512,000000,15.5093,16.1774,15.2102,16.0727,915362.55362121,0
+HUBG.US,D,20080513,000000,16.1026,16.4516,15.963,16.4167,690047.26197201,0
+HUBG.US,D,20080514,000000,16.4566,16.975,16.4117,16.7258,868882.135395,0
+HUBG.US,D,20080515,000000,16.7258,16.8803,16.307,16.8354,524441.21464094,0
+HUBG.US,D,20080516,000000,16.995,16.995,16.2771,16.5712,542947.52995921,0
+HUBG.US,D,20080519,000000,16.5762,16.9152,16.3319,16.4466,681098.99916746,0
+HUBG.US,D,20080520,000000,16.3419,16.5413,16.1874,16.2821,496182.27575044,0
+HUBG.US,D,20080521,000000,16.3618,16.9351,16.2372,16.4615,805014.68690879,0
+HUBG.US,D,20080522,000000,16.292,16.7706,16.1923,16.5812,719593.98044569,0
+HUBG.US,D,20080523,000000,16.5114,16.6909,16.0478,16.317,849735.94205955,0
+HUBG.US,D,20080527,000000,16.3668,17.1595,16.3369,17.0997,459988.04709198,0
+HUBG.US,D,20080528,000000,17.1695,18.2662,16.995,18.1067,1321638.9591267,0
+HUBG.US,D,20080529,000000,18.0868,18.1067,17.6181,17.8126,763595.12209121,0
+HUBG.US,D,20080530,000000,17.8973,18.0568,17.7029,17.9871,603788.09465881,0
+HUBG.US,D,20080602,000000,17.9671,18.1566,17.4486,17.6879,614224.72576665,0
+HUBG.US,D,20080603,000000,17.7926,18.0668,17.1894,17.3589,624103.72023256,0
+HUBG.US,D,20080604,000000,17.2542,18.0618,16.975,17.673,861837.45954438,0
+HUBG.US,D,20080605,000000,17.6929,17.9222,17.5284,17.7178,712547.29870787,0
+HUBG.US,D,20080606,000000,17.4287,17.4786,16.5862,16.656,636231.31425102,0
+HUBG.US,D,20080609,000000,16.9152,17,16.4566,16.9501,697822.08076386,0
+HUBG.US,D,20080610,000000,16.7557,17.2143,16.641,17.0498,1039653.3422692,0
+HUBG.US,D,20080611,000000,17,17.2492,16.317,16.317,528709.74260509,0
+HUBG.US,D,20080612,000000,16.3868,16.5463,15.8234,15.973,919460.58117326,0
+HUBG.US,D,20080613,000000,16.1774,16.3469,15.8384,16.317,424164.90756575,0
+HUBG.US,D,20080616,000000,16.2821,16.3718,15.978,16.2322,543517.20192435,0
+HUBG.US,D,20080617,000000,16.3469,16.8305,16.3369,16.6759,812332.16341877,0
+HUBG.US,D,20080618,000000,16.5613,16.661,16.2671,16.6161,688007.27468839,0
+HUBG.US,D,20080619,000000,16.6061,17.8425,16.5313,17.7777,1190967.4432917,0
+HUBG.US,D,20080620,000000,17.6331,17.678,16.6659,17.2044,1624377.4849678,0
+HUBG.US,D,20080623,000000,17.2742,17.6431,16.7457,16.8105,550184.77098114,0
+HUBG.US,D,20080624,000000,16.651,16.9102,16.0876,16.5214,1164800.644752,0
+HUBG.US,D,20080625,000000,16.5613,17.6929,16.5613,17.2841,1027878.7843981,0
+HUBG.US,D,20080626,000000,17.0299,17.1495,16.8055,16.9351,691144.48227107,0
+HUBG.US,D,20080627,000000,16.9302,17.319,16.7557,17.2991,1491920.7295237,0
+HUBG.US,D,20080630,000000,17.2592,17.4237,16.8055,17.0149,858421.43364074,0
+HUBG.US,D,20080701,000000,16.8703,17.2941,16.6011,17.0997,651598.41609941,0
+HUBG.US,D,20080702,000000,17.0498,17.2193,15.8384,15.9231,651885.25796918,0
+HUBG.US,D,20080703,000000,15.973,16.0677,15.4545,15.6091,477336.96549516,0
+HUBG.US,D,20080707,000000,15.7337,16.4765,15.4944,15.7736,817368.94618098,0
+HUBG.US,D,20080708,000000,15.8334,16.307,15.5941,16.2272,1323167.445174,0
+HUBG.US,D,20080709,000000,16.2621,16.5014,16.0428,16.1026,861662.94735788,0
+HUBG.US,D,20080710,000000,15.9481,16.6959,15.6838,16.3768,775510.09206634,0
+HUBG.US,D,20080711,000000,16.1973,16.8953,15.7038,16.7806,940147.29587923,0
+HUBG.US,D,20080714,000000,16.8853,17.1096,16.4865,16.6659,1093683.9199207,0
+HUBG.US,D,20080715,000000,16.651,17.2692,16.322,16.8055,1083504.0423746,0
+HUBG.US,D,20080716,000000,16.9052,18.1466,16.9052,18.012,1287581.0003375,0
+HUBG.US,D,20080717,000000,18.1566,18.1915,17.5583,18.017,988154.19426555,0
+HUBG.US,D,20080718,000000,18.0668,18.4108,17.7129,18.2612,1028283.9736128,0
+HUBG.US,D,20080721,000000,18.4008,18.4407,17.8873,18.1416,1117315.277038,0
+HUBG.US,D,20080722,000000,18.1217,18.8096,18.0568,18.7548,1096875.2864578,0
+HUBG.US,D,20080723,000000,18.7548,18.8844,18.1566,18.8844,2269918.1217196,0
+HUBG.US,D,20080724,000000,18.7697,18.9293,18.002,18.5454,1772054.9124945,0
+HUBG.US,D,20080725,000000,18.7847,18.9891,18.4956,18.7997,725521.37712524,0
+HUBG.US,D,20080728,000000,18.9044,19.2284,18.361,18.5554,962173.94323561,0
+HUBG.US,D,20080729,000000,18.685,19.712,18.6202,19.6422,1096736.8802409,0
+HUBG.US,D,20080730,000000,19.7967,20.1357,19.2134,19.4328,881733.85469309,0
+HUBG.US,D,20080731,000000,19.1935,19.6422,19.024,19.373,567966.96101978,0
+HUBG.US,D,20080801,000000,19.1835,19.2783,18.5604,18.7299,1014774.3233127,0
+HUBG.US,D,20080804,000000,18.7548,19.3181,18.3809,19.024,724225.57399326,0
+HUBG.US,D,20080805,000000,19.2882,19.6571,18.9692,19.5674,935509.68467006,0
+HUBG.US,D,20080806,000000,19.5475,19.5475,18.8196,19.4228,809554.00964511,0
+HUBG.US,D,20080807,000000,19.2384,19.2633,18.7398,18.8395,604454.04920961,0
+HUBG.US,D,20080808,000000,18.8994,20.051,18.7947,19.8217,731557.09171365,0
+HUBG.US,D,20080811,000000,19.8217,20.739,19.717,20.3252,823872.03248727,0
+HUBG.US,D,20080812,000000,20.2205,20.2205,19.5026,19.717,1011859.7692093,0
+HUBG.US,D,20080813,000000,19.7319,20.2105,19.2134,19.9912,683253.32202155,0
+HUBG.US,D,20080814,000000,19.8466,20.37,19.8466,20.2155,763621.19862483,0
+HUBG.US,D,20080815,000000,20.4149,20.4149,19.687,20.2304,993233.10065899,0
+HUBG.US,D,20080818,000000,20.37,20.5495,20.1607,20.4448,890509.61119834,0
+HUBG.US,D,20080819,000000,20.2803,20.4,19.5674,19.6771,728010.68314192,0
+HUBG.US,D,20080820,000000,19.8366,19.8416,18.9393,19.0489,805530.1999195,0
+HUBG.US,D,20080821,000000,18.8844,19.2184,18.4906,18.6102,1001679.8916632,0
+HUBG.US,D,20080822,000000,18.7697,19.5175,18.4607,19.3829,776107.8464523,0
+HUBG.US,D,20080825,000000,19.2783,19.2783,18.4307,18.7847,371028.95560596,0
+HUBG.US,D,20080826,000000,18.695,18.8744,18.4158,18.7797,728594.39631747,0
+HUBG.US,D,20080827,000000,18.8196,19.6422,18.4557,19.2184,680808.14552329,0
+HUBG.US,D,20080828,000000,19.3231,20.2504,19.3082,20.0659,829564.74036428,0
+HUBG.US,D,20080829,000000,20.0161,20.2953,19.8067,19.9114,846590.71092806,0
+HUBG.US,D,20080902,000000,20.2753,20.6642,19.6771,19.8964,935377.29611478,0
+HUBG.US,D,20080903,000000,19.9014,19.9862,19.6472,19.9413,900805.8302021,0
+HUBG.US,D,20080904,000000,19.7319,19.9612,18.8894,19.4029,950706.28610635,0
+HUBG.US,D,20080905,000000,19.2434,19.4378,18.6351,19.2184,709821.29800144,0
+HUBG.US,D,20080908,000000,19.6721,19.8865,19.3181,19.6621,673211.85069234,0
+HUBG.US,D,20080909,000000,19.5475,19.8566,18.8495,18.8545,1072947.0580347,0
+HUBG.US,D,20080910,000000,19.1038,19.9662,19.0539,19.7668,997894.78251458,0
+HUBG.US,D,20080911,000000,19.5375,20.041,19.2284,19.8017,882498.09771674,0
+HUBG.US,D,20080912,000000,19.5724,19.9263,19.4378,19.8715,776226.19379717,0
+HUBG.US,D,20080915,000000,19.8815,20.1906,19.4328,19.9263,894162.33179172,0
+HUBG.US,D,20080916,000000,20.0909,20.1906,19.2334,20.0161,1067228.2736241,0
+HUBG.US,D,20080917,000000,19.4378,19.7219,18.346,18.7847,1020521.1901441,0
+HUBG.US,D,20080918,000000,19.2683,19.9513,17.9472,19.8416,1368187.5775177,0
+HUBG.US,D,20080919,000000,20.6592,22.1548,20.6592,20.8137,2059849.5786867,0
+HUBG.US,D,20080922,000000,20.7888,20.8636,19.9762,20.1607,559329.61073141,0
+HUBG.US,D,20080923,000000,20.2604,20.5994,19.5275,19.7269,537371.16353988,0
+HUBG.US,D,20080924,000000,19.8316,19.8914,19.3231,19.353,445296.92923039,0
+HUBG.US,D,20080925,000000,19.3431,19.8665,19.3431,19.4378,471945.14069834,0
+HUBG.US,D,20080926,000000,19.014,19.5724,18.8296,19.353,604492.16106643,0
+HUBG.US,D,20080929,000000,18.9941,18.9941,17.5982,18.2363,971543.44235242,0
+HUBG.US,D,20080930,000000,18.3759,19.3381,18.0967,18.7697,983432.33579393,0
+HUBG.US,D,20081001,000000,18.5953,18.6102,18.0967,18.1964,621054.77168674,0
+HUBG.US,D,20081002,000000,17.9372,18.0419,15.9331,16.2522,1079789.139278,0
+HUBG.US,D,20081003,000000,16.5662,17.0049,16.1225,16.1425,1055792.71069,0
+HUBG.US,D,20081006,000000,15.8035,16.5662,15.1205,16.0976,774412.87176728,0
+HUBG.US,D,20081007,000000,16.4266,16.8604,15.4096,15.4695,784253.75437637,0
+HUBG.US,D,20081008,000000,14.956,16.1126,14.4724,15.3598,1276755.2271126,0
+HUBG.US,D,20081009,000000,15.6589,16.1076,14.1284,14.2181,929439.86999923,0
+HUBG.US,D,20081010,000000,13.7047,15.2701,12.219,15.2551,1786974.701497,0
+HUBG.US,D,20081013,000000,15.3847,16.8305,14.8413,16.7756,1079359.8794169,0
+HUBG.US,D,20081014,000000,17.0498,17.5683,16.1574,16.9052,829586.80512349,0
+HUBG.US,D,20081015,000000,16.6061,17.0049,15.1454,15.1703,1197384.2764483,0
+HUBG.US,D,20081016,000000,15.2302,16.9152,14.4225,16.8005,1190518.1245586,0
+HUBG.US,D,20081017,000000,16.2123,16.5313,15.1155,15.5293,1430123.3566292,0
+HUBG.US,D,20081020,000000,15.6888,17.0249,15.2551,16.7856,840571.04343726,0
+HUBG.US,D,20081021,000000,16.5214,17.0747,16.0926,16.3668,1009879.9585417,0
+HUBG.US,D,20081022,000000,16.0178,16.7507,14.8613,15.4096,2246276.7351662,0
+HUBG.US,D,20081023,000000,15.0507,15.0507,12.3636,13.0915,2831032.97206,0
+HUBG.US,D,20081024,000000,12.6328,13.3856,11.4662,12.8223,1714554.1499849,0
+HUBG.US,D,20081027,000000,12.6478,13.2909,12.4882,12.5132,1010347.3302596,0
+HUBG.US,D,20081028,000000,12.7624,13.0067,11.4812,12.8921,1362121.7746213,0
+HUBG.US,D,20081029,000000,13.0516,14.4525,12.5082,13.7944,1124490.3355567,0
+HUBG.US,D,20081030,000000,14.2879,14.8962,13.8442,14.8264,827488.64711104,0
+HUBG.US,D,20081031,000000,14.8164,15.8932,14.5721,15.6788,892840.45212613,0
+HUBG.US,D,20081103,000000,15.6589,15.983,14.283,14.7665,1261163.4658977,0
+HUBG.US,D,20081104,000000,15.3,15.4794,14.7516,15.0208,977843.93405138,0
+HUBG.US,D,20081105,000000,14.8463,15.3249,13.2959,13.3906,1442555.8455022,0
+HUBG.US,D,20081106,000000,13.3158,13.4554,12.7425,12.8272,1175582.2884585,0
+HUBG.US,D,20081107,000000,12.9818,13.256,12.6378,12.9668,941148.23359263,0
+HUBG.US,D,20081110,000000,13.3607,13.8791,13.266,13.5451,1116771.6816065,0
+HUBG.US,D,20081111,000000,13.4504,13.9789,13.1014,13.4554,857017.3125999,0
+HUBG.US,D,20081112,000000,13.8542,13.9539,12.9618,12.9967,1096516.2326488,0
+HUBG.US,D,20081113,000000,13.0616,14.5472,12.6478,14.4774,1087912.9824428,0
+HUBG.US,D,20081114,000000,14.1633,14.3328,13.1862,13.261,1122865.5669237,0
+HUBG.US,D,20081117,000000,13.1563,13.4853,12.8621,13.1064,1065677.7228175,0
+HUBG.US,D,20081118,000000,13.1264,13.7844,12.7674,13.0416,1048912.5175899,0
+HUBG.US,D,20081119,000000,12.9967,13.1912,11.7055,11.7155,812925.90603032,0
+HUBG.US,D,20081120,000000,11.6407,11.6507,10.878,10.9577,1447239.592117,0
+HUBG.US,D,20081121,000000,11.1721,11.6806,10.519,11.6706,1283298.4311629,0
+HUBG.US,D,20081124,000000,11.8252,12.8422,11.8252,12.6478,1021504.0748727,0
+HUBG.US,D,20081125,000000,12.8472,13.1014,12.229,13.0267,1193236.1017162,0
+HUBG.US,D,20081126,000000,12.8871,13.5302,12.7674,13.5102,723088.23595018,0
+HUBG.US,D,20081128,000000,13.3407,13.7595,12.9618,13.3108,270722.56022276,0
+HUBG.US,D,20081201,000000,12.8771,13.4604,11.7504,11.8252,956711.91238674,0
+HUBG.US,D,20081202,000000,12.1592,12.7973,11.7006,12.5929,1132945.1501098,0
+HUBG.US,D,20081203,000000,12.2091,12.8422,11.9099,12.5979,820155.12350345,0
+HUBG.US,D,20081204,000000,12.3337,13.3457,12.1841,12.5132,1556827.2275802,0
+HUBG.US,D,20081205,000000,12.0645,12.3985,11.0724,12.3387,1716451.7192772,0
+HUBG.US,D,20081208,000000,12.4733,13.5551,12.0794,13.2161,1006833.0158831,0
+HUBG.US,D,20081209,000000,13.0067,13.2311,12.1542,12.4434,1014347.0693388,0
+HUBG.US,D,20081210,000000,12.6378,13.0915,12.1941,12.3985,742739.91286034,0
+HUBG.US,D,20081211,000000,12.234,12.234,10.7184,10.878,1466953.4515304,0
+HUBG.US,D,20081212,000000,10.6187,11.7055,10.4293,11.4912,1115668.4436458,0
+HUBG.US,D,20081215,000000,11.5709,11.7205,10.9877,11.0923,829568.75213868,0
+HUBG.US,D,20081216,000000,11.2818,11.551,10.858,11.536,1207257.2532526,0
+HUBG.US,D,20081217,000000,11.4264,12.5082,11.4264,12.2041,919757.45247903,0
+HUBG.US,D,20081218,000000,12.2091,12.2091,11.5161,11.6407,1266493.1081913,0
+HUBG.US,D,20081219,000000,11.895,12.1293,11.5311,11.7504,1174354.6854913,0
+HUBG.US,D,20081222,000000,11.8501,11.9249,11.0724,11.3815,638814.89696616,0
+HUBG.US,D,20081223,000000,11.6806,11.8701,11.4114,11.5959,774428.91886489,0
+HUBG.US,D,20081224,000000,11.6357,11.9099,11.4164,11.8651,235505.19863129,0
+HUBG.US,D,20081226,000000,11.8401,11.9299,11.6756,11.9199,303388.4332943,0
+HUBG.US,D,20081229,000000,11.9149,12.1991,11.6457,11.8401,528848.14882198,0
+HUBG.US,D,20081230,000000,11.9648,12.3437,11.8501,12.3088,803873.33709131,0
+HUBG.US,D,20081231,000000,12.4683,13.3856,12.4683,13.2261,706052.23595039,0
+HUBG.US,D,20090102,000000,13.256,13.5302,12.9718,13.4654,439271.24407799,0
+HUBG.US,D,20090105,000000,13.4654,13.605,12.9768,13.1862,753471.40938676,0
+HUBG.US,D,20090106,000000,13.251,14.1932,12.922,14.0935,1130058.6784272,0
+HUBG.US,D,20090107,000000,13.7595,13.8343,12.7126,13.0366,701153.85940506,0
+HUBG.US,D,20090108,000000,13.0217,13.3407,12.9269,12.9718,459552.76956932,0
+HUBG.US,D,20090109,000000,12.9818,12.9818,12.0047,12.0745,738246.72552965,0
+HUBG.US,D,20090112,000000,12.0595,12.0844,11.7355,11.8701,604099.007175,0
+HUBG.US,D,20090113,000000,11.7953,12.0645,11.4613,11.546,676615.84127278,0
+HUBG.US,D,20090114,000000,11.3217,11.6407,10.888,10.9528,795815.68820409,0
+HUBG.US,D,20090115,000000,10.9478,11.2319,10.5938,11.1871,1004993.6173196,0
+HUBG.US,D,20090116,000000,11.3167,11.3167,10.1252,10.4991,1633211.4122019,0
+HUBG.US,D,20090120,000000,10.0953,10.3944,9.04837,9.12813,1736326.0496667,0
+HUBG.US,D,20090121,000000,8.97359,9.79118,8.97359,9.71141,1148914.0181185,0
+HUBG.US,D,20090122,000000,9.45218,9.89587,9.11816,9.29763,1257364.3155386,0
+HUBG.US,D,20090123,000000,9.09822,9.84103,8.98854,9.64162,1709453.1788323,0
+HUBG.US,D,20090126,000000,9.68649,10.19,9.64162,9.82109,1236296.4822644,0
+HUBG.US,D,20090127,000000,9.89089,10.2199,9.81112,10.1252,852207.19509142,0
+HUBG.US,D,20090128,000000,10.3645,10.8331,10.2299,10.5988,1371958.645456,0
+HUBG.US,D,20090129,000000,10.4243,10.4592,10.0404,10.2648,1185533.4948636,0
+HUBG.US,D,20090130,000000,11.7903,12.0047,10.7434,11.3167,2820600.3527266,0
+HUBG.US,D,20090202,000000,11.0076,11.2967,10.7932,11.0874,1863579.5337109,0
+HUBG.US,D,20090203,000000,11.1572,12.1044,11.1572,11.9299,1549670.2220463,0
+HUBG.US,D,20090204,000000,11.895,12.244,11.6507,11.7105,961497.95924881,0
+HUBG.US,D,20090205,000000,11.6507,12.1443,11.551,11.9299,753326.98550827,0
+HUBG.US,D,20090206,000000,11.88,12.7923,11.88,12.6378,875603.86340622,0
+HUBG.US,D,20090209,000000,12.6179,12.7923,12.1443,12.2938,484337.51182735,0
+HUBG.US,D,20090210,000000,12.244,12.5132,11.7355,11.8701,1105025.2061563,0
+HUBG.US,D,20090211,000000,11.2818,11.5709,10.9827,11.217,1694206.4302159,0
+HUBG.US,D,20090212,000000,10.9727,11.1023,10.5689,11.0126,1330047.6382741,0
+HUBG.US,D,20090213,000000,10.9926,10.9926,10.5539,10.6138,809275.19132414,0
+HUBG.US,D,20090217,000000,10.3695,10.4492,9.9208,10.185,1149353.3074156,0
+HUBG.US,D,20090218,000000,10.2498,10.3246,9.82109,9.98062,725848.33673903,0
+HUBG.US,D,20090219,000000,10.1501,10.3196,9.83605,9.89089,609657.32060952,0
+HUBG.US,D,20090220,000000,9.73135,10.0105,9.64162,9.84103,910889.42516253,0
+HUBG.US,D,20090223,000000,9.90584,10.1451,9.23282,9.32256,1091752.2505459,0
+HUBG.US,D,20090224,000000,9.50203,9.83605,9.29265,9.74133,1190943.3726453,0
+HUBG.US,D,20090225,000000,9.63165,9.63165,8.52491,9.00848,2621223.1884761,0
+HUBG.US,D,20090226,000000,9.12315,9.12315,8.5598,8.64954,1718291.1178407,0
+HUBG.US,D,20090227,000000,8.50995,9.2079,8.48004,8.95364,1576583.2106248,0
+HUBG.US,D,20090302,000000,8.80907,9.31259,8.36039,8.50496,1414878.6139,0
+HUBG.US,D,20090303,000000,8.6296,9.0035,8.38033,8.47505,1358731.8252512,0
+HUBG.US,D,20090304,000000,8.62461,9.12813,8.48502,9.01347,1445847.5063994,0
+HUBG.US,D,20090305,000000,8.79411,8.7991,8.03634,8.06626,1311984.6240273,0
+HUBG.US,D,20090306,000000,8.15101,8.29558,7.71728,7.91171,906661.0149424,0
+HUBG.US,D,20090309,000000,7.79206,8.28063,7.79206,7.89177,559700.69986363,0
+HUBG.US,D,20090310,000000,8.03136,8.47505,7.93165,8.14602,1514166.018585,0
+HUBG.US,D,20090311,000000,8.23077,8.38033,7.6774,7.93165,1564884.8764674,0
+HUBG.US,D,20090312,000000,7.86684,8.36039,7.48297,8.34543,843274.97938448,0
+HUBG.US,D,20090313,000000,8.37535,8.59969,8.23576,8.43018,607081.76144318,0
+HUBG.US,D,20090316,000000,8.20086,8.69441,8.20086,8.51494,1246674.9426434,0
+HUBG.US,D,20090317,000000,8.53488,8.67945,8.45511,8.67945,750709.3027107,0
+HUBG.US,D,20090318,000000,8.79411,9.08825,8.41024,9.08825,1209712.4591869,0
+HUBG.US,D,20090319,000000,9.08825,9.08825,8.70936,8.78913,744188.1634196,0
+HUBG.US,D,20090320,000000,8.88883,8.88883,8.17593,8.2906,846556.61084564,0
+HUBG.US,D,20090323,000000,8.53986,9.05834,8.30555,9.05834,963870.92380783,0
+HUBG.US,D,20090324,000000,7.6425,8.34543,7.29353,7.99646,4723388.9635593,0
+HUBG.US,D,20090325,000000,8.03136,8.53488,7.92168,8.24573,1765411.4140841,0
+HUBG.US,D,20090326,000000,8.4601,9.77124,8.19587,9.74133,2528557.2174423,0
+HUBG.US,D,20090327,000000,9.48707,9.73135,8.61963,8.70438,1942934.4372775,0
+HUBG.US,D,20090330,000000,8.49998,8.69441,8.22579,8.34045,773772.9937501,0
+HUBG.US,D,20090331,000000,8.48502,8.7642,8.23576,8.47505,718500.77192104,0
+HUBG.US,D,20090401,000000,8.32549,8.70936,8.23576,8.68444,768473.43976453,0
+HUBG.US,D,20090402,000000,8.88385,9.84602,8.48502,9.66655,1762348.4243279,0
+HUBG.US,D,20090403,000000,9.66655,10.0155,9.55188,10.0105,868109.86882254,0
+HUBG.US,D,20090406,000000,9.83106,9.85599,9.28268,9.48707,648300.73754064,0
+HUBG.US,D,20090407,000000,9.33751,9.38238,8.96361,9.03341,615155.45742801,0
+HUBG.US,D,20090408,000000,9.08326,9.39235,8.80907,9.38737,1088919.9378178,0
+HUBG.US,D,20090409,000000,9.74631,10.3595,9.72138,10.3595,1793393.5405409,0
+HUBG.US,D,20090413,000000,10.185,10.185,9.53194,10.0604,891444.3546341,0
+HUBG.US,D,20090414,000000,10.1451,10.6736,9.97065,10.0305,1434042.8602203,0
+HUBG.US,D,20090415,000000,10.0704,10.1701,9.69147,10.0604,594942.13210152,0
+HUBG.US,D,20090416,000000,10.1402,10.6536,9.99558,10.529,934713.34745118,0
+HUBG.US,D,20090417,000000,10.5888,11.1572,10.4094,10.883,1229402.2479539,0
+HUBG.US,D,20090420,000000,10.5888,10.873,9.93077,10.1003,1340067.0448441,0
+HUBG.US,D,20090421,000000,10.0255,10.4742,9.82608,10.4243,793833.8716493,0
+HUBG.US,D,20090422,000000,10.2399,11.1771,10.1701,10.6337,1134553.8716451,0
+HUBG.US,D,20090423,000000,10.2598,10.3595,9.71141,10.2997,1934706.2879782,0
+HUBG.US,D,20090424,000000,10.4692,11.3067,10.1701,11.1671,1472876.8364355,0
+HUBG.US,D,20090427,000000,10.883,11.1023,10.3346,10.4642,828920.85057269,0
+HUBG.US,D,20090428,000000,10.3146,11.0674,10.3146,10.9727,1413983.9882083,0
+HUBG.US,D,20090429,000000,11.0475,11.3965,10.9777,11.2818,979721.44447171,0
+HUBG.US,D,20090430,000000,11.3516,11.7105,11.2469,11.4662,1709667.8087628,0
+HUBG.US,D,20090501,000000,11.1272,11.8152,11.1272,11.5709,670449.74401629,0
+HUBG.US,D,20090504,000000,11.7155,12.3287,11.5909,12.3038,885741.61732109,0
+HUBG.US,D,20090505,000000,12.2789,12.4334,11.9249,12.3536,1151623.9717273,0
+HUBG.US,D,20090506,000000,12.4135,12.7574,12.1991,12.7225,859893.75484642,0
+HUBG.US,D,20090507,000000,12.8223,13.1862,12.1343,12.2041,1694344.8364328,0
+HUBG.US,D,20090508,000000,12.3786,12.5182,11.9548,12.214,868573.22876601,0
+HUBG.US,D,20090511,000000,11.9498,12.0246,11.6956,11.8202,813284.95983934,0
+HUBG.US,D,20090512,000000,11.8701,11.9598,10.9528,11.0325,1163346.3765312,0
+HUBG.US,D,20090513,000000,10.8082,10.9976,10.3545,10.4492,1337840.5100507,0
+HUBG.US,D,20090514,000000,10.534,10.9428,10.3894,10.6387,1152793.4039656,0
+HUBG.US,D,20090515,000000,10.5938,10.8431,10.3844,10.4991,864023.87659369,0
+HUBG.US,D,20090518,000000,10.6337,10.8281,10.4592,10.7932,541940.57458421,0
+HUBG.US,D,20090519,000000,10.6536,10.858,10.4891,10.5091,768128.42716592,0
+HUBG.US,D,20090520,000000,10.4692,10.8132,10.1402,10.195,837907.22523407,0
+HUBG.US,D,20090521,000000,10.1202,10.1252,9.34748,9.53194,1307138.4005492,0
+HUBG.US,D,20090522,000000,9.47212,9.6815,9.36244,9.39734,845551.66135784,0
+HUBG.US,D,20090526,000000,9.32256,10.0803,9.20291,9.99059,1529577.2499519,0
+HUBG.US,D,20090527,000000,9.82608,10.0105,9.50702,9.53693,1079971.6750133,0
+HUBG.US,D,20090528,000000,9.67153,9.76127,9.13312,9.46713,1668105.8259539,0
+HUBG.US,D,20090529,000000,9.55188,9.86097,9.25775,9.851,1349414.4792017,0
+HUBG.US,D,20090601,000000,10.1102,10.4492,10.1102,10.2448,1082914.3115374,0
+HUBG.US,D,20090602,000000,10.1402,10.2847,9.9208,9.95071,1351376.2368844,0
+HUBG.US,D,20090603,000000,10.8929,11.6856,10.8281,11.6607,4685700.348936,0
+HUBG.US,D,20090604,000000,11.8202,11.8601,11.3616,11.6856,1388804.0861716,0
+HUBG.US,D,20090605,000000,11.8302,11.9748,11.5759,11.7803,1001651.8092424,0
+HUBG.US,D,20090608,000000,11.6457,12.0047,11.1821,11.4463,727304.6108471,0
+HUBG.US,D,20090609,000000,11.546,11.7953,11.4114,11.5809,460730.22535643,0
+HUBG.US,D,20090610,000000,11.7853,11.7853,10.9777,11.3466,704736.3739464,0
+HUBG.US,D,20090611,000000,11.3665,11.6208,11.3167,11.3366,464737.98798442,0
+HUBG.US,D,20090612,000000,11.3167,11.4363,11.0275,11.1771,560587.30200657,0
+HUBG.US,D,20090615,000000,10.9926,11.0575,10.1102,10.3944,1224146.8234867,0
+HUBG.US,D,20090616,000000,10.5789,10.7135,10.0055,10.2199,915270.28280995,0
+HUBG.US,D,20090617,000000,10.1302,10.3595,9.76127,10.2847,1638683.4724867,0
+HUBG.US,D,20090618,000000,10.2199,10.3894,9.95569,10.2149,895420.02306688,0
+HUBG.US,D,20090619,000000,10.4143,10.4143,9.83605,10.1152,1406614.3586311,0
+HUBG.US,D,20090622,000000,9.98062,10.0504,9.68649,9.7513,967124.47284817,0
+HUBG.US,D,20090623,000000,9.80115,9.91083,9.57681,9.63165,447413.14022766,0
+HUBG.US,D,20090624,000000,9.74631,10.1402,9.67652,9.74133,382049.29988936,0
+HUBG.US,D,20090625,000000,9.68649,10.175,9.61171,10.0903,564504.79971051,0
+HUBG.US,D,20090626,000000,10.0105,10.2399,9.85599,10.1501,1396665.1581131,0
+HUBG.US,D,20090629,000000,10.1451,10.3695,9.9208,10.2299,697709.7510806,0
+HUBG.US,D,20090630,000000,10.2698,10.4443,10.0853,10.2897,556286.67984719,0
+HUBG.US,D,20090701,000000,10.4094,10.6985,10.3396,10.4891,613149.57022681,0
+HUBG.US,D,20090702,000000,10.2598,10.2648,9.93575,10.0454,952960.9033205,0
+HUBG.US,D,20090706,000000,10.0105,10.0704,9.67652,9.93077,480225.44306489,0
+HUBG.US,D,20090707,000000,9.96567,10.0305,9.67652,9.68649,584932.75496753,0
+HUBG.US,D,20090708,000000,9.75628,9.82608,9.23781,9.55687,836964.4582495,0
+HUBG.US,D,20090709,000000,9.65657,9.71141,9.2727,9.5469,824786.71705102,0
+HUBG.US,D,20090710,000000,9.50702,9.70643,9.40731,9.66156,534470.65064694,0
+HUBG.US,D,20090713,000000,9.6815,9.75628,9.22285,9.70144,552940.85999559,0
+HUBG.US,D,20090714,000000,9.66655,9.81611,9.60174,9.73634,558777.99175108,0
+HUBG.US,D,20090715,000000,9.47212,9.54191,9.02842,9.34748,1983302.9172017,0
+HUBG.US,D,20090716,000000,9.33751,9.90086,9.33751,9.82608,1597994.0506104,0
+HUBG.US,D,20090717,000000,9.851,9.90584,9.67153,9.69147,739147.36888299,0
+HUBG.US,D,20090720,000000,9.72138,9.98561,9.67652,9.9208,526719.9025015,0
+HUBG.US,D,20090721,000000,9.98062,9.98062,9.35247,9.48209,1179760.5514986,0
+HUBG.US,D,20090722,000000,9.45716,9.55687,9.08825,9.14309,1718411.4710728,0
+HUBG.US,D,20090723,000000,9.28766,10.2448,9.28766,10.205,2760624.3254107,0
+HUBG.US,D,20090724,000000,10.0554,10.2349,9.88091,10.18,891540.63721975,0
+HUBG.US,D,20090727,000000,10.1053,10.3545,9.99558,10.185,606052.74130896,0
+HUBG.US,D,20090728,000000,10.1252,10.3097,9.88091,10.0903,385048.10125515,0
+HUBG.US,D,20090729,000000,10.0255,10.1152,9.6815,10.0255,717445.6752532,0
+HUBG.US,D,20090730,000000,10.205,10.4792,9.8859,10.4243,639155.89779037,0
+HUBG.US,D,20090731,000000,10.3445,10.868,10.2199,10.7135,1165123.5925914,0
+HUBG.US,D,20090803,000000,10.7932,11.0026,10.5739,11.0026,786335.86529122,0
+HUBG.US,D,20090804,000000,10.883,11.0425,10.7683,11.0026,516293.30082967,0
+HUBG.US,D,20090805,000000,11.1073,11.1073,10.7384,10.873,577230.14811492,0
+HUBG.US,D,20090806,000000,10.8929,10.9328,10.5489,10.5888,551671.13339723,0
+HUBG.US,D,20090807,000000,10.8082,11.6058,10.6038,11.4513,964364.37205932,0
+HUBG.US,D,20090810,000000,11.3117,11.4114,11.0425,11.197,480644.67348994,0
+HUBG.US,D,20090811,000000,11.0973,11.212,11.0475,11.1073,470512.93723668,0
+HUBG.US,D,20090812,000000,11.1422,12.0994,11.1372,11.9598,1200856.4671936,0
+HUBG.US,D,20090813,000000,11.9997,12.234,11.8551,11.9997,632135.29258617,0
+HUBG.US,D,20090814,000000,11.9399,11.9399,11.7255,11.7654,1083016.6117847,0
+HUBG.US,D,20090817,000000,11.7006,11.7006,11.1921,11.2469,1596770.4594177,0
+HUBG.US,D,20090818,000000,11.2918,11.4064,11.1721,11.2668,553997.96255062,0
+HUBG.US,D,20090819,000000,11.1023,11.3217,10.9179,11.202,1229490.5069907,0
+HUBG.US,D,20090820,000000,11.197,11.551,11.1272,11.3117,1208615.2388878,0
+HUBG.US,D,20090821,000000,11.4862,11.8102,11.1621,11.6208,858198.78016141,0
+HUBG.US,D,20090824,000000,11.6906,11.6956,11.4164,11.5211,470541.0196575,0
+HUBG.US,D,20090825,000000,11.6208,11.7853,11.4064,11.4413,724646.81030551,0
+HUBG.US,D,20090826,000000,11.4613,11.5161,11.1921,11.2569,676732.18273045,0
+HUBG.US,D,20090827,000000,11.2918,11.3865,11.0126,11.222,362662.40008976,0
+HUBG.US,D,20090828,000000,11.2967,11.4314,11.0724,11.1422,371255.6208597,0
+HUBG.US,D,20090831,000000,11.0624,11.217,10.9228,10.9328,737414.28234115,0
+HUBG.US,D,20090901,000000,10.858,11.2618,10.8431,10.9577,681219.35239953,0
+HUBG.US,D,20090902,000000,10.8979,11.0076,10.7135,10.8281,619783.03920118,0
+HUBG.US,D,20090903,000000,10.858,11.2319,10.8481,11.212,540737.04226349,0
+HUBG.US,D,20090904,000000,11.1671,11.2718,10.9627,11.2369,547314.34639622,0
+HUBG.US,D,20090908,000000,11.3765,11.4164,11.1572,11.2618,285056.63016253,0
+HUBG.US,D,20090909,000000,11.4862,11.4912,10.9627,11.0923,1027218.8475089,0
+HUBG.US,D,20090910,000000,11.0923,11.2319,11.0475,11.0923,653325.48497964,0
+HUBG.US,D,20090911,000000,11.1671,11.6108,11.0874,11.556,509605.67290087,0
+HUBG.US,D,20090914,000000,11.4264,11.6108,11.2469,11.536,377469.85940902,0
+HUBG.US,D,20090915,000000,11.4762,11.6557,11.4014,11.5709,255241.1228039,0
+HUBG.US,D,20090916,000000,11.5759,11.7504,11.4413,11.6856,395725.43882714,0
+HUBG.US,D,20090917,000000,11.6308,11.9797,11.551,11.7554,526637.66112626,0
+HUBG.US,D,20090918,000000,11.8003,11.895,11.3965,11.551,1118761.5217101,0
+HUBG.US,D,20090921,000000,11.4114,12.1642,11.4114,12.0645,938969.84009213,0
+HUBG.US,D,20090922,000000,12.1393,12.4384,11.9399,12.3437,533425.58341512,0
+HUBG.US,D,20090923,000000,12.3138,12.4035,12.0246,12.229,776418.75896848,0
+HUBG.US,D,20090924,000000,12.244,12.3038,11.7155,11.7454,826596.0273065,0
+HUBG.US,D,20090925,000000,11.6756,11.6756,10.8979,10.9827,1178823.8021756,0
+HUBG.US,D,20090928,000000,11.0375,11.4214,10.9727,11.0076,528894.28422761,0
+HUBG.US,D,20090929,000000,11.0525,11.227,11.0176,11.1671,569724.11820803,0
+HUBG.US,D,20090930,000000,11.1422,11.4762,10.858,11.3915,1188754.9497088,0
+HUBG.US,D,20091001,000000,11.3715,11.4413,11.217,11.3217,936506.61060905,0
+HUBG.US,D,20091002,000000,11.222,11.4164,11.0624,11.207,1429405.2490111,0
+HUBG.US,D,20091005,000000,11.875,11.9199,11.5709,11.7404,1614420.260901,0
+HUBG.US,D,20091006,000000,11.88,12.0944,11.8551,11.9847,1105789.4491799,0
+HUBG.US,D,20091007,000000,11.885,12.0346,11.6856,11.8451,519300.12574427,0
+HUBG.US,D,20091008,000000,11.9748,12.2091,11.8401,12.1094,1128995.5582106,0
+HUBG.US,D,20091009,000000,12.1293,12.3187,11.9598,12.229,874719.26715049,0
+HUBG.US,D,20091012,000000,12.239,12.4334,12.239,12.3885,413006.15706548,0
+HUBG.US,D,20091013,000000,12.3686,12.6278,12.234,12.3586,1417971.6919643,0
+HUBG.US,D,20091014,000000,12.4932,12.9668,12.4932,12.9469,1140740.0277736,0
+HUBG.US,D,20091015,000000,12.8821,13.0167,12.7026,12.8223,705083.39243221,0
+HUBG.US,D,20091016,000000,13.2311,13.4305,12.8223,12.9469,2440922.0115091,0
+HUBG.US,D,20091019,000000,13.0267,13.1014,12.7724,12.9768,788070.95772025,0
+HUBG.US,D,20091020,000000,13.0865,13.246,12.9469,13.0466,1982590.8272453,0
+HUBG.US,D,20091021,000000,13.0466,13.1463,12.8821,12.9768,1079761.0568572,0
+HUBG.US,D,20091022,000000,13.2111,13.6398,12.9668,13.2709,1118655.2096884,0
+HUBG.US,D,20091023,000000,13.4305,13.4404,12.6777,12.7874,1071567.0076403,0
+HUBG.US,D,20091026,000000,12.7325,13.1413,12.7325,12.8522,1004123.0622743,0
+HUBG.US,D,20091027,000000,12.8621,12.9718,12.6378,12.6877,674094.44106087,0
+HUBG.US,D,20091028,000000,12.6179,12.7225,12.1742,12.214,586687.90626858,0
+HUBG.US,D,20091029,000000,12.3985,12.912,12.244,12.907,1347376.4978053,0
+HUBG.US,D,20091030,000000,12.7624,12.7724,12.2489,12.3935,779297.20710221,0
+HUBG.US,D,20091102,000000,12.5481,12.5979,12.0146,12.2689,1253476.9061427,0
+HUBG.US,D,20091103,000000,12.1742,12.7076,12.1742,12.7026,850004.73094451,0
+HUBG.US,D,20091104,000000,12.9618,13.3756,12.7724,12.7973,1691598.7768544,0
+HUBG.US,D,20091105,000000,12.8771,13.2709,12.6129,13.1613,1013045.2485452,0
+HUBG.US,D,20091106,000000,13.0217,13.3706,12.8671,13.2759,755902.54467461,0
+HUBG.US,D,20091109,000000,13.3407,13.4903,13.1912,13.4355,560470.9605489,0
+HUBG.US,D,20091110,000000,13.3357,13.4305,13.0665,13.1313,636502.10902318,0
+HUBG.US,D,20091111,000000,13.266,13.4205,13.1413,13.3507,456002.3492232,0
+HUBG.US,D,20091112,000000,13.3607,13.4355,13.0067,13.1164,439949.23395199,0
+HUBG.US,D,20091113,000000,13.2061,13.4654,13.0267,13.2909,402836.30895539,0
+HUBG.US,D,20091116,000000,13.4105,13.6498,13.2061,13.5451,582636.01412216,0
+HUBG.US,D,20091117,000000,13.5352,13.6448,13.3956,13.5451,300064.67820191,0
+HUBG.US,D,20091118,000000,13.5102,13.6947,13.3457,13.6947,440041.50476325,0
+HUBG.US,D,20091119,000000,13.5302,13.5551,12.9868,13.1962,545557.18920797,0
+HUBG.US,D,20091120,000000,13.1313,13.3258,13.0665,13.2859,424239.1253922,0
+HUBG.US,D,20091123,000000,13.4853,13.7844,13.4255,13.5003,248441.16519183,0
+HUBG.US,D,20091124,000000,13.4703,13.5302,13.1114,13.4803,455522.94218211,0
+HUBG.US,D,20091125,000000,13.5352,13.585,13.3258,13.3806,201132.31555153,0
+HUBG.US,D,20091127,000000,12.9918,13.1413,12.8721,12.8821,268138.97750761,0
+HUBG.US,D,20091130,000000,12.8621,13.2311,12.7076,13.1862,446115.33120848,0
+HUBG.US,D,20091201,000000,13.3557,13.4604,13.1114,13.3457,390913.31543146,0
+HUBG.US,D,20091202,000000,13.3258,13.7445,13.261,13.4255,319178.77734215,0
+HUBG.US,D,20091203,000000,13.4255,13.4903,13.1563,13.1812,389294.56446009,0
+HUBG.US,D,20091204,000000,13.4205,13.7745,13.0616,13.5551,478103.21440602,0
+HUBG.US,D,20091207,000000,13.5401,13.5401,13.2859,13.4155,181083.47297553,0
+HUBG.US,D,20091208,000000,13.3008,13.5401,13.0366,13.4654,460571.76026753,0
+HUBG.US,D,20091209,000000,13.5401,13.8991,13.3407,13.8143,528791.98398034,0
+HUBG.US,D,20091210,000000,13.8891,13.9639,13.6947,13.8343,565395.41362784,0
+HUBG.US,D,20091211,000000,13.939,14.0137,13.6448,13.6897,504398.38972655,0
+HUBG.US,D,20091214,000000,13.7645,13.7645,13.4404,13.7146,386779.18190979,0
+HUBG.US,D,20091215,000000,13.6349,13.7096,13.4654,13.5102,350031.3283838,0
+HUBG.US,D,20091216,000000,13.6299,13.7096,13.3856,13.5102,291166.56257739,0
+HUBG.US,D,20091217,000000,13.3706,13.4155,12.9319,13.266,430850.52960735,0
+HUBG.US,D,20091218,000000,13.3357,13.6797,13.3108,13.4753,1124047.0344852,0
+HUBG.US,D,20091221,000000,13.7146,13.7794,13.5352,13.6448,300265.26692203,0
+HUBG.US,D,20091222,000000,13.6299,13.9789,13.6,13.8343,368569.73789729,0
+HUBG.US,D,20091223,000000,13.8891,14.0636,13.7445,13.8692,313941.40585981,0
+HUBG.US,D,20091224,000000,13.9539,13.9739,13.4953,13.5401,145115.90957081,0
+HUBG.US,D,20091228,000000,13.6299,13.7196,13.4305,13.6897,195038.43023428,0
+HUBG.US,D,20091229,000000,13.6847,13.8243,13.59,13.7346,185492.41304377,0
+HUBG.US,D,20091230,000000,13.6448,13.6747,13.4554,13.6548,309803.26056374,0
+HUBG.US,D,20091231,000000,13.6099,13.6349,13.3407,13.3557,242794.59272045,0
+HUBG.US,D,20100104,000000,13.5651,13.9689,13.5651,13.7944,445072.26986386,0
+HUBG.US,D,20100105,000000,13.7595,13.8991,13.3756,13.5501,281472.10973399,0
+HUBG.US,D,20100106,000000,13.6448,13.7844,13.3956,13.5202,426431.56010311,0
+HUBG.US,D,20100107,000000,13.4753,13.5651,13.1114,13.1313,300042.6134427,0
+HUBG.US,D,20100108,000000,13.1114,13.5102,13.0316,13.3557,317864.92122536,0
+HUBG.US,D,20100111,000000,13.4554,13.8293,13.4105,13.7645,790145.0450863,0
+HUBG.US,D,20100112,000000,13.6149,13.7495,13.5152,13.6947,244114.46649884,0
+HUBG.US,D,20100113,000000,13.7096,13.8243,13.5252,13.58,370354.97750636,0
+HUBG.US,D,20100114,000000,13.5401,13.6847,13.4703,13.605,472695.34251158,0
+HUBG.US,D,20100115,000000,13.6747,13.7595,13.5551,13.6997,980824.68243237,0
+HUBG.US,D,20100119,000000,13.7745,14.1234,13.6598,14.0088,457324.22888879,0
+HUBG.US,D,20100120,000000,13.8692,14.1234,13.7944,14.0536,482961.47320733,0
+HUBG.US,D,20100121,000000,14.0387,14.4275,13.7146,13.7296,647117.26409193,0
+HUBG.US,D,20100122,000000,13.7296,14.0187,13.1413,13.1413,789426.93746827,0
+HUBG.US,D,20100125,000000,13.2959,13.6199,13.0167,13.3856,322526.60308095,0
+HUBG.US,D,20100126,000000,13.2959,13.4205,13.0665,13.0765,363143.81301805,0
+HUBG.US,D,20100127,000000,13.0616,13.2111,12.8472,12.9618,899546.13303974,0
+HUBG.US,D,20100128,000000,13.0616,13.0665,12.6179,12.7026,1451221.2782114,0
+HUBG.US,D,20100129,000000,12.8173,12.912,11.9099,12.0196,1381356.2269936,0
+HUBG.US,D,20100201,000000,12.0495,12.0495,11.5709,11.8401,595941.06392772,0
+HUBG.US,D,20100202,000000,11.8152,11.9598,11.5859,11.88,694899.50311172,0
+HUBG.US,D,20100203,000000,11.7903,11.9648,11.6856,11.7654,392441.80147877,0
+HUBG.US,D,20100204,000000,11.6357,11.6657,11.3067,11.3167,479990.75426235,0
+HUBG.US,D,20100205,000000,11.3765,11.3765,10.7334,11.0176,689226.85410672,0
+HUBG.US,D,20100208,000000,11.0375,11.202,10.7982,11.0624,417290.73212724,0
+HUBG.US,D,20100209,000000,11.207,11.2768,10.9877,11.0874,352316.03390597,0
+HUBG.US,D,20100210,000000,11.0674,11.1522,10.8531,11.1422,689144.61273147,0
+HUBG.US,D,20100211,000000,11.4214,11.8501,11.4214,11.6657,1201989.7934623,0
+HUBG.US,D,20100212,000000,11.5111,11.6856,11.3815,11.6856,391472.95796059,0
+HUBG.US,D,20100216,000000,11.7604,11.905,11.5959,11.885,373666.69727554,0
+HUBG.US,D,20100217,000000,11.9648,12.2789,11.9099,12.1443,497104.98386299,0
+HUBG.US,D,20100218,000000,12.0944,12.0994,11.9349,12.0396,541509.30883595,0
+HUBG.US,D,20100219,000000,12.0246,12.4932,11.9648,12.3487,544433.8923753,0
+HUBG.US,D,20100222,000000,13.0167,13.3108,12.8871,12.9918,1020109.9832679,0
+HUBG.US,D,20100223,000000,12.9818,13.0416,12.8173,13.0167,620011.71034212,0
+HUBG.US,D,20100224,000000,13.1014,13.3607,13.0416,13.0915,427191.79135236,0
+HUBG.US,D,20100225,000000,13.0566,13.5052,12.912,13.4803,622793.87589018,0
+HUBG.US,D,20100226,000000,13.4654,13.6249,13.246,13.4454,490539.71505346,0
+HUBG.US,D,20100301,000000,13.4703,13.7096,13.3208,13.4903,611081.50052237,0
+HUBG.US,D,20100302,000000,13.5551,13.5551,13.1214,13.3856,1336707.1837821,0
+HUBG.US,D,20100303,000000,13.4504,13.4903,13.1513,13.3657,304989.13128086,0
+HUBG.US,D,20100304,000000,13.4404,13.4504,13.246,13.4055,323884.58871616,0
+HUBG.US,D,20100305,000000,13.4504,13.8044,13.4504,13.6897,406144.01695017,0
+HUBG.US,D,20100308,000000,13.6149,13.8742,13.6,13.8642,615699.05285954,0
+HUBG.US,D,20100309,000000,13.7396,13.9589,13.6648,13.8592,415591.74566782,0
+HUBG.US,D,20100310,000000,13.8193,13.9589,13.6698,13.8442,720945.9484193,0
+HUBG.US,D,20100311,000000,13.7396,14.0636,13.7047,14.0586,748340.34992609,0
+HUBG.US,D,20100312,000000,14.0486,14.1484,13.7745,14.0536,641841.78075277,0
+HUBG.US,D,20100315,000000,13.9838,14.3677,13.8193,14.3378,569966.83055938,0
+HUBG.US,D,20100316,000000,14.3528,14.4824,14.278,14.4375,501475.8120744,0
+HUBG.US,D,20100317,000000,14.5223,15.0208,14.4874,14.8862,715744.68290659,0
+HUBG.US,D,20100318,000000,14.8164,15.0058,14.6618,14.8264,711267.54267351,0
+HUBG.US,D,20100319,000000,14.9261,14.9759,14.3378,14.4076,1211882.8291386,0
+HUBG.US,D,20100322,000000,14.3478,14.5771,14.2929,14.4275,490467.50311422,0
+HUBG.US,D,20100323,000000,14.3876,14.7964,14.3777,14.7815,314928.3023628,0
+HUBG.US,D,20100324,000000,14.7516,14.8413,14.3577,14.3577,440565.04132276,0
+HUBG.US,D,20100325,000000,14.4275,14.5023,14.1434,14.1583,481583.4287001,0
+HUBG.US,D,20100326,000000,14.1733,14.278,13.8742,13.914,818889.40867949,0
+HUBG.US,D,20100329,000000,13.934,14.0885,13.934,14.0786,230546.64546992,0
+HUBG.US,D,20100330,000000,14.0636,14.1833,14.0337,14.0686,565622.07888158,0
+HUBG.US,D,20100331,000000,14.0088,14.273,13.919,13.9489,821984.49263094,0
+HUBG.US,D,20100401,000000,14.0586,14.2979,13.9888,14.0786,479740.0183622,0
+HUBG.US,D,20100405,000000,14.1783,14.3827,14.1633,14.3827,533668.29576646,0
+HUBG.US,D,20100406,000000,14.253,14.5821,14.1733,14.3876,337161.5561009,0
+HUBG.US,D,20100407,000000,14.3278,14.4923,14.2431,14.3129,562859.97220552,0
+HUBG.US,D,20100408,000000,14.2181,14.6469,14.1135,14.597,305111.49040013,0
+HUBG.US,D,20100409,000000,14.612,14.7665,14.4375,14.7316,184784.33486175,0
+HUBG.US,D,20100412,000000,14.7765,14.9161,14.5871,14.7017,340756.10596545,0
+HUBG.US,D,20100413,000000,14.6569,14.7416,14.4475,14.5422,528045.7939415,0
+HUBG.US,D,20100414,000000,14.5821,15.2451,14.5821,15.2252,357258.53996973,0
+HUBG.US,D,20100415,000000,15.2551,16.2821,15.2551,15.9281,1068365.6116671,0
+HUBG.US,D,20100416,000000,15.9231,16.0926,15.4096,15.614,364604.09890052,0
+HUBG.US,D,20100419,000000,15.5044,15.7337,15.2202,15.4744,420576.37536281,0
+HUBG.US,D,20100420,000000,15.5941,15.7088,15.3149,15.4495,207729.67855627,0
+HUBG.US,D,20100421,000000,15.4296,15.6838,15.2003,15.644,330612.33438899,0
+HUBG.US,D,20100422,000000,15.6988,16.2073,15.0657,16.1874,1112759.9072041,0
+HUBG.US,D,20100423,000000,16.2771,16.8305,16.1525,16.636,509539.47862323,0
+HUBG.US,D,20100426,000000,16.5662,16.7756,16.3519,16.4964,737827.4951046,0
+HUBG.US,D,20100427,000000,16.3868,16.6909,15.7486,16.0527,331216.10643655,0
+HUBG.US,D,20100428,000000,16.1176,16.3868,15.9181,16.0129,249640.68573814,0
+HUBG.US,D,20100429,000000,16.1923,16.5812,15.963,16.4516,395905.96867525,0
+HUBG.US,D,20100430,000000,16.5014,16.6659,15.9431,15.958,384604.80018369,0
+HUBG.US,D,20100503,000000,16.0777,16.656,16.0577,16.631,424778.70904932,0
+HUBG.US,D,20100504,000000,16.3768,16.3768,15.7985,15.978,320651.09854783,0
+HUBG.US,D,20100505,000000,15.8035,16.0926,15.629,15.7736,300784.79170714,0
+HUBG.US,D,20100506,000000,15.624,15.9979,14.5073,15.3997,314284.41257122,0
+HUBG.US,D,20100507,000000,15.28,15.3847,14.592,14.6569,651506.14528816,0
+HUBG.US,D,20100510,000000,15.3299,15.7686,15.1853,15.7586,502129.73130199,0
+HUBG.US,D,20100511,000000,15.5692,16.4067,15.4146,15.8783,553370.11985665,0
+HUBG.US,D,20100512,000000,15.978,16.4915,15.8683,16.4466,629916.78134164,0
+HUBG.US,D,20100513,000000,16.4067,16.4566,16.1425,16.2821,266074.91957758,0
+HUBG.US,D,20100514,000000,16.1774,16.1874,15.634,16.0129,734140.67442879,0
+HUBG.US,D,20100517,000000,16.1275,16.2821,15.2701,16.0428,572853.3022419,0
+HUBG.US,D,20100518,000000,16.302,16.4366,16.0378,16.0876,375419.84268939,0
+HUBG.US,D,20100519,000000,16.0029,16.1275,15.5243,15.8832,534725.39832149,0
+HUBG.US,D,20100520,000000,15.4595,15.4595,14.9659,15.1255,705915.83562071,0
+HUBG.US,D,20100521,000000,14.7915,15.3897,14.7117,15.2152,565186.80135892,0
+HUBG.US,D,20100524,000000,15.1354,15.3349,15.0208,15.1255,324831.36747513,0
+HUBG.US,D,20100525,000000,14.7316,15.1105,14.607,14.9909,748207.96137081,0
+HUBG.US,D,20100526,000000,15.0657,15.4146,14.941,14.951,554369.05168285,0
+HUBG.US,D,20100527,000000,15.2003,15.5542,15.0008,15.3698,384021.08700814,0
+HUBG.US,D,20100528,000000,15.3299,15.4994,15.0407,15.2551,245173.57494107,0
+HUBG.US,D,20100601,000000,15.1753,15.4744,15.0407,15.0557,434651.68585363,0
+HUBG.US,D,20100602,000000,15.1006,16.0827,15.0407,16.0827,609208.00187645,0
+HUBG.US,D,20100603,000000,16.2173,16.3768,15.8683,16.0328,672479.7018639,0
+HUBG.US,D,20100604,000000,15.7088,15.8982,15.0008,15.1953,628119.50640937,0
+HUBG.US,D,20100607,000000,15.2252,15.2252,14.7765,14.9111,661680.00517264,0
+HUBG.US,D,20100608,000000,15.0208,15.0557,14.592,14.8812,393480.851049,0
+HUBG.US,D,20100609,000000,15.0607,15.3698,14.7516,14.9161,403526.33415261,0
+HUBG.US,D,20100610,000000,15.2003,15.5742,15.0557,15.5642,409580.10172583,0
+HUBG.US,D,20100611,000000,15.3548,16.1176,15.3548,16.1076,527415.94536032,0
+HUBG.US,D,20100614,000000,16.297,16.5662,16.297,16.3519,415794.34027514,0
+HUBG.US,D,20100615,000000,16.5313,16.8903,16.292,16.8305,338206.62333273,0
+HUBG.US,D,20100616,000000,16.7258,16.8903,16.5313,16.5862,386225.55704226,0
+HUBG.US,D,20100617,000000,16.7457,16.8853,16.3917,16.5862,275011.14705892,0
+HUBG.US,D,20100618,000000,16.7108,16.8155,16.3917,16.6111,456082.58471125,0
+HUBG.US,D,20100621,000000,16.8654,16.8654,16.2771,16.3419,329529.15530034,0
+HUBG.US,D,20100622,000000,16.4167,16.5264,15.6838,15.7237,331934.21405458,0
+HUBG.US,D,20100623,000000,15.6539,15.7985,15.4246,15.6838,327749.93335287,0
+HUBG.US,D,20100624,000000,15.5442,15.968,15.29,15.5442,371213.49722847,0
+HUBG.US,D,20100625,000000,15.624,16.0178,15.4396,15.7088,2262077.1086501,0
+HUBG.US,D,20100628,000000,15.7536,15.9181,15.4994,15.7835,269831.94630542,0
+HUBG.US,D,20100629,000000,15.4645,15.7038,14.9261,15.0407,373434.0143602,0
+HUBG.US,D,20100630,000000,15.0706,15.3648,14.951,14.961,425320.29859364,0
+HUBG.US,D,20100701,000000,14.951,15.5193,14.7416,15.275,709420.1205612,0
+HUBG.US,D,20100702,000000,15.4346,15.4346,14.7665,14.8712,240257.14541093,0
+HUBG.US,D,20100706,000000,15.2302,15.2451,14.5422,14.6469,501152.86423501,0
+HUBG.US,D,20100707,000000,14.6618,15.2701,14.6618,15.2252,487199.91286346,0
+HUBG.US,D,20100708,000000,15.4196,15.7486,15.3199,15.4146,746151.92698958,0
+HUBG.US,D,20100709,000000,15.3747,15.7088,15.3349,15.6539,390389.77887195,0
+HUBG.US,D,20100712,000000,15.5991,15.9082,15.4794,15.624,189969.55327685,0
+HUBG.US,D,20100713,000000,15.8783,16.3519,15.8135,16.297,524734.07417232,0
+HUBG.US,D,20100714,000000,16.322,16.3319,15.9481,16.1574,411327.22947807,0
+HUBG.US,D,20100715,000000,16.1275,16.2372,15.8035,16.1774,410426.58612473,0
+HUBG.US,D,20100716,000000,16.0278,16.4316,15.9431,16.0228,527879.3053038,0
+HUBG.US,D,20100719,000000,16.1275,16.2173,15.8882,16.0876,182956.97162145,0
+HUBG.US,D,20100720,000000,15.8434,16.3569,15.7337,16.3369,411134.66430676,0
+HUBG.US,D,20100721,000000,16.4167,16.4466,15.9431,15.953,384203.62274345,0
+HUBG.US,D,20100722,000000,15.2551,15.4495,14.931,15.1654,2185380.005625,0
+HUBG.US,D,20100723,000000,15.1454,15.968,14.946,15.7935,707753.22829701,0
+HUBG.US,D,20100726,000000,15.8932,16.2522,15.6689,15.9281,601728.04850318,0
+HUBG.US,D,20100727,000000,16.0926,16.3917,15.7287,15.8384,513180.1638934,0
+HUBG.US,D,20100728,000000,15.7736,16.0029,15.6888,15.8085,361759.75084922,0
+HUBG.US,D,20100729,000000,15.9979,16.1874,15.7088,15.9979,515615.31095566,0
+HUBG.US,D,20100730,000000,15.7486,16.0527,15.6739,16.0278,367799.47721203,0
+HUBG.US,D,20100802,000000,16.2472,16.5413,16.1225,16.3768,371538.45095507,0
+HUBG.US,D,20100803,000000,16.2871,16.4865,16.0079,16.2472,367089.39314281,0
+HUBG.US,D,20100804,000000,16.292,16.5463,16.1525,16.5214,371299.75037813,0
+HUBG.US,D,20100805,000000,16.1923,16.2472,15.7536,16.2023,648372.94947988,0
+HUBG.US,D,20100806,000000,15.9082,16.1225,15.5592,15.9231,437161.05074233,0
+HUBG.US,D,20100809,000000,16.0428,16.0827,15.8982,15.9979,616310.8484559,0
+HUBG.US,D,20100810,000000,15.7686,15.9281,15.3598,15.4296,528860.18414518,0
+HUBG.US,D,20100811,000000,15.2651,15.2651,14.3876,14.5621,946427.72870619,0
+HUBG.US,D,20100812,000000,14.3378,14.7017,14.1633,14.5372,315243.22665339,0
+HUBG.US,D,20100813,000000,14.4425,14.4574,14.1982,14.2181,256380.46673418,0
+HUBG.US,D,20100816,000000,14.1184,14.4824,14.1085,14.3428,298098.90874473,0
+HUBG.US,D,20100817,000000,14.5422,14.936,14.3478,14.7167,315219.15600698,0
+HUBG.US,D,20100818,000000,14.6569,14.6918,14.3976,14.5322,261006.04262014,0
+HUBG.US,D,20100819,000000,14.4325,14.4824,13.914,14.0736,345068.76344803,0
+HUBG.US,D,20100820,000000,13.9789,14.1683,13.6199,13.924,336343.15412281,0
+HUBG.US,D,20100823,000000,13.9938,14.1184,13.6,13.6349,206391.75179307,0
+HUBG.US,D,20100824,000000,13.5052,13.5601,12.9618,13.1513,743586.39725924,0
+HUBG.US,D,20100825,000000,13.0117,13.0316,12.6976,12.9818,801398.07228503,0
+HUBG.US,D,20100826,000000,12.9967,13.0765,12.6976,12.7973,665727.88554466,0
+HUBG.US,D,20100827,000000,12.9918,13.4903,12.922,13.4753,924752.11161002,0
+HUBG.US,D,20100830,000000,13.3507,13.4903,13.1413,13.261,498007.63310353,0
+HUBG.US,D,20100831,000000,13.2161,13.4105,13.1313,13.236,427396.39184689,0
+HUBG.US,D,20100901,000000,13.4953,14.0088,13.4255,13.934,647203.51724158,0
+HUBG.US,D,20100902,000000,13.8442,14.1085,13.7595,14.0088,337650.992578,0
+HUBG.US,D,20100903,000000,14.2231,14.4425,13.9689,14.3876,351319.10796697,0
+HUBG.US,D,20100907,000000,14.4674,14.941,14.3278,14.3478,883489.00599414,0
+HUBG.US,D,20100908,000000,14.4325,14.5472,14.2879,14.3079,673643.1164406,0
+HUBG.US,D,20100909,000000,14.4923,14.6369,14.1085,14.2032,411581.97715262,0
+HUBG.US,D,20100910,000000,14.2331,14.3478,13.9689,14.2132,315499.98021514,0
+HUBG.US,D,20100913,000000,14.4076,14.7267,14.3777,14.5023,490642.01530072,0
+HUBG.US,D,20100914,000000,14.4973,14.936,14.3677,14.7566,375133.00081962,0
+HUBG.US,D,20100915,000000,14.7366,15.28,14.7117,15.2202,675965.93381959,0
+HUBG.US,D,20100916,000000,15.1554,15.1554,14.8114,15.0208,397875.74990682,0
+HUBG.US,D,20100917,000000,15.1953,15.2052,14.7366,14.9011,465680.75496899,0
+HUBG.US,D,20100920,000000,14.936,15.5642,14.8912,15.2302,521847.60248979,0
+HUBG.US,D,20100921,000000,15.1703,15.4744,14.956,15.1703,266082.94312638,0
+HUBG.US,D,20100922,000000,15.0906,15.285,14.9709,15.0407,295527.3613528,0
+HUBG.US,D,20100923,000000,14.8513,15.0457,14.5522,14.5821,427976.09324803,0
+HUBG.US,D,20100924,000000,14.7516,15.3598,14.7516,15.2701,440077.61073287,0
+HUBG.US,D,20100927,000000,15.3149,15.4096,14.8862,14.9261,499287.38913789,0
+HUBG.US,D,20100928,000000,14.9859,15.0258,14.5821,14.6967,737358.11749952,0
+HUBG.US,D,20100929,000000,14.602,15.0357,14.602,14.9061,497223.33120786,0
+HUBG.US,D,20100930,000000,14.9759,15.3,14.3976,14.5871,663328.84445203,0
+HUBG.US,D,20101001,000000,14.7566,14.7566,14.3179,14.4176,341630.67278518,0
+HUBG.US,D,20101004,000000,14.4275,14.5372,13.914,14.0686,969922.68549385,0
+HUBG.US,D,20101005,000000,14.1833,14.4824,14.1234,14.3677,600711.06369217,0
+HUBG.US,D,20101006,000000,14.4026,14.4425,14.1733,14.3528,851126.02188998,0
+HUBG.US,D,20101007,000000,14.4176,14.4375,14.2181,14.3029,456285.17931857,0
+HUBG.US,D,20101008,000000,14.273,14.4225,14.263,14.3428,729156.04473381,0
+HUBG.US,D,20101011,000000,14.2879,14.4225,14.2281,14.3029,306485.52313295,0
+HUBG.US,D,20101012,000000,14.2381,14.263,14.0187,14.1733,373566.40291548,0
+HUBG.US,D,20101013,000000,14.283,14.592,14.2281,14.4375,1166000.1652983,0
+HUBG.US,D,20101014,000000,14.4624,14.5771,14.3976,14.5571,1427750.3920701,0
+HUBG.US,D,20101015,000000,14.7067,14.9809,14.5871,14.6918,550068.42952347,0
+HUBG.US,D,20101018,000000,14.7466,14.946,14.592,14.8812,230261.80948735,0
+HUBG.US,D,20101019,000000,14.617,14.8264,14.4275,14.6269,468773.83303324,0
+HUBG.US,D,20101020,000000,15.2052,16.0178,15.0806,15.968,2724959.6509734,0
+HUBG.US,D,20101021,000000,16.0777,16.5313,15.8434,16.0129,2543649.5127441,0
+HUBG.US,D,20101022,000000,16.0129,16.3818,15.9082,16.292,639077.66818952,0
+HUBG.US,D,20101025,000000,16.3668,16.6011,16.312,16.3519,493049.07994216,0
+HUBG.US,D,20101026,000000,16.2073,16.5313,16.0178,16.3569,515288.35134187,0
+HUBG.US,D,20101027,000000,16.1824,16.2522,15.9879,16.1574,602414.06192599,0
+HUBG.US,D,20101028,000000,16.2721,16.3519,15.9381,15.9979,312491.14941334,0
+HUBG.US,D,20101029,000000,15.8882,16.2721,15.7885,16.1874,345391.71128743,0
+HUBG.US,D,20101101,000000,16.322,16.4416,15.7536,15.9331,635272.50016884,0
+HUBG.US,D,20101102,000000,16.0677,16.1525,15.8882,16.1525,352701.1642486,0
+HUBG.US,D,20101103,000000,16.1275,16.4516,16.0926,16.4366,296813.13504877,0
+HUBG.US,D,20101104,000000,16.7457,17.2093,16.646,16.8055,604630.56728331,0
+HUBG.US,D,20101105,000000,16.8654,16.9202,16.646,16.7357,285842.9379454,0
+HUBG.US,D,20101108,000000,16.6211,16.7108,16.322,16.4964,255798.75944583,0
+HUBG.US,D,20101109,000000,16.5164,16.5662,16.0627,16.1275,196755.46967851,0
+HUBG.US,D,20101110,000000,16.1525,16.4566,15.9331,16.4516,311532.33533117,0
+HUBG.US,D,20101111,000000,16.2372,16.5014,16.2272,16.4017,177204.08712841,0
+HUBG.US,D,20101112,000000,16.2123,16.5014,16.2023,16.302,354763.21629143,0
+HUBG.US,D,20101115,000000,16.3768,16.4765,16.2023,16.2023,153779.3363928,0
+HUBG.US,D,20101116,000000,16.0428,16.2023,15.7985,15.953,239109.77793184,0
+HUBG.US,D,20101117,000000,16.1076,16.1076,15.629,15.7038,290117.48357116,0
+HUBG.US,D,20101118,000000,15.8932,16.302,15.8683,16.2621,632251.63404384,0
+HUBG.US,D,20101119,000000,16.2023,16.292,15.9431,16.1674,303711.38113369,0
+HUBG.US,D,20101122,000000,16.0827,16.2571,15.8683,16.1824,193979.32179205,0
+HUBG.US,D,20101123,000000,15.9481,15.958,15.6689,15.958,261082.26633379,0
+HUBG.US,D,20101124,000000,16.0976,16.4964,16.0976,16.4964,220990.59884341,0
+HUBG.US,D,20101126,000000,16.3269,16.4566,16.312,16.322,48151.322264806,0
+HUBG.US,D,20101129,000000,16.1774,16.297,15.983,16.1425,197870.74296237,0
+HUBG.US,D,20101130,000000,15.9281,16.2671,15.8234,16.2671,522914.73448083,0
+HUBG.US,D,20101201,000000,16.6161,16.9152,16.4266,16.6211,465885.35546351,0
+HUBG.US,D,20101202,000000,16.631,17.2991,16.4765,17.2941,502751.55633437,0
+HUBG.US,D,20101203,000000,17.1645,17.7677,17.0199,17.678,541631.66795523,0
+HUBG.US,D,20101206,000000,17.653,18.2463,17.653,18.0818,774800.00799712,0
+HUBG.US,D,20101207,000000,18.3659,18.5105,18.0568,18.1466,618298.68267229,0
+HUBG.US,D,20101208,000000,18.2363,18.3859,17.8724,17.9322,436262.41327619,0
+HUBG.US,D,20101209,000000,18.1466,18.1466,17.8225,17.8973,439395.60908446,0
+HUBG.US,D,20101210,000000,17.9821,17.9821,17.7079,17.8923,245857.58247668,0
+HUBG.US,D,20101213,000000,17.9173,17.9671,17.6431,17.6481,259216.79123667,0
+HUBG.US,D,20101214,000000,17.7627,17.8774,17.6331,17.6829,470344.44271178,0
+HUBG.US,D,20101215,000000,17.4935,17.8973,17.2592,17.3639,467865.1661311,0
+HUBG.US,D,20101216,000000,17.3739,17.6979,17.2343,17.678,725423.08865238,0
+HUBG.US,D,20101217,000000,17.6979,17.7178,17.4437,17.6381,239065.64841342,0
+HUBG.US,D,20101220,000000,17.678,17.8574,17.5134,17.7827,296231.42776042,0
+HUBG.US,D,20101221,000000,17.9123,18.0369,17.8624,17.8724,310778.12174352,0
+HUBG.US,D,20101222,000000,17.7278,17.9721,17.673,17.8176,280469.16613339,0
+HUBG.US,D,20101223,000000,17.7976,17.8475,17.5882,17.663,135068.42058,0
+HUBG.US,D,20101227,000000,17.5733,17.7727,17.4536,17.7378,125761.10396644,0
+HUBG.US,D,20101228,000000,17.7926,17.7926,17.4935,17.5533,210293.20239941,0
+HUBG.US,D,20101229,000000,17.6231,17.7827,17.5334,17.7328,133537.92864549,0
+HUBG.US,D,20101230,000000,17.658,17.7777,17.658,17.6829,169058.17920434,0
+HUBG.US,D,20101231,000000,17.663,17.7727,17.5184,17.5184,188382.8965007,0
+HUBG.US,D,20110103,000000,17.7627,18.5354,17.7627,18.4706,549633.15200081,0
+HUBG.US,D,20110104,000000,18.6252,18.6501,18.012,18.0568,457609.06487136,0
+HUBG.US,D,20110105,000000,17.9771,18.2263,17.7328,18.1815,311777.05356972,0
+HUBG.US,D,20110106,000000,18.2164,18.2912,18.0469,18.0917,347927.15270974,0
+HUBG.US,D,20110107,000000,18.1765,18.331,17.7727,17.9372,261804.38572622,0
+HUBG.US,D,20110110,000000,17.8873,18.2612,17.5733,18.0469,266448.014597,0
+HUBG.US,D,20110111,000000,18.0967,18.1915,17.8624,18.1366,412998.13351667,0
+HUBG.US,D,20110112,000000,18.331,18.7398,18.2014,18.356,555329.87165222,0
+HUBG.US,D,20110113,000000,18.2862,18.4208,18.0868,18.2612,207170.03602714,0
+HUBG.US,D,20110114,000000,18.2463,18.3759,18.017,18.1366,237707.66277821,0
+HUBG.US,D,20110118,000000,18.1665,18.2114,17.9522,18.1217,217757.10867507,0
+HUBG.US,D,20110119,000000,18.2413,18.331,17.5583,17.5982,642002.25172887,0
+HUBG.US,D,20110120,000000,17.5982,17.8973,17.4636,17.4686,326556.43046816,0
+HUBG.US,D,20110121,000000,17.0398,17.5384,17.0398,17.2442,145844.04662485,0
+HUBG.US,D,20110124,000000,17.2492,17.3439,17.1196,17.2143,297318.61862347,0
+HUBG.US,D,20110125,000000,17.0997,17.2143,16.8903,17.1545,248563.5243111,0
+HUBG.US,D,20110126,000000,17.2343,18.3211,17.1695,18.3211,808498.91297728,0
+HUBG.US,D,20110127,000000,18.2463,18.5005,17.9721,18.4656,706194.65394167,0
+HUBG.US,D,20110128,000000,18.361,18.361,16.7756,17.334,1488239.9265095,0
+HUBG.US,D,20110131,000000,17.339,17.5733,17.1844,17.339,511037.87636252,0
+HUBG.US,D,20110201,000000,17.5134,17.8176,17.3788,17.6032,344440.92075406,0
+HUBG.US,D,20110202,000000,17.5035,17.5035,17.0349,17.0349,243486.62380486,0
+HUBG.US,D,20110203,000000,16.9651,17.2293,16.7806,17.0398,373163.21958804,0
+HUBG.US,D,20110204,000000,17.0299,17.0648,16.7706,17.0099,287142.75285178,0
+HUBG.US,D,20110207,000000,16.995,17.0897,16.7956,16.9601,473433.50900163,0
+HUBG.US,D,20110208,000000,16.8654,17.1645,16.8654,17.1395,341953.62062457,0
+HUBG.US,D,20110209,000000,17.0498,17.3639,17.0498,17.3489,272100.60472998,0
+HUBG.US,D,20110210,000000,17.1695,17.5085,16.7008,17.4337,346735.65571223,0
+HUBG.US,D,20110211,000000,17.329,17.9721,17.329,17.8126,155903.57093887,0
+HUBG.US,D,20110214,000000,17.7478,18.1865,17.7478,18.0519,258524.76015226,0
+HUBG.US,D,20110215,000000,17.9322,18.2064,17.3788,18.1915,386271.69244788,0
+HUBG.US,D,20110216,000000,18.1915,18.6551,18.1915,18.5953,478831.35146006,0
+HUBG.US,D,20110218,000000,18.7598,18.8545,18.6302,18.8545,259479.56246003,0
+HUBG.US,D,20110222,000000,18.4806,18.7548,17.7627,17.8026,337384.20958024,0
+HUBG.US,D,20110223,000000,17.8225,17.8325,17.0698,17.2791,450847.21911611,0
+HUBG.US,D,20110224,000000,17.2442,17.5234,16.9052,17.0847,848927.56951746,0
+HUBG.US,D,20110225,000000,17.4187,17.992,17.3489,17.6381,846115.31566138,0
+HUBG.US,D,20110228,000000,17.7527,17.8425,17.3539,17.4287,396908.91227585,0
+HUBG.US,D,20110301,000000,17.5284,17.6181,17.0299,17.0448,609392.54349896,0
+HUBG.US,D,20110302,000000,17.1047,17.334,16.8703,17.2592,534083.51441711,0
+HUBG.US,D,20110303,000000,17.5533,18.1765,17.4985,18.1017,350340.23501279,0
+HUBG.US,D,20110304,000000,18.1017,18.1366,17.4985,17.668,392762.74343097,0
+HUBG.US,D,20110307,000000,17.6281,17.653,17.2093,17.4038,182938.91863664,0
+HUBG.US,D,20110308,000000,17.4237,17.8126,17.2991,17.6829,329976.4681462,0
+HUBG.US,D,20110309,000000,17.5633,17.7129,17.4237,17.6181,385984.85057811,0
+HUBG.US,D,20110310,000000,17.324,17.4237,16.9551,17.1047,645019.10607948,0
+HUBG.US,D,20110311,000000,17.0398,17.4387,16.9102,17.2492,227377.34369203,0
+HUBG.US,D,20110314,000000,17.2542,17.2692,16.975,17.0797,189275.51630523,0
+HUBG.US,D,20110315,000000,16.5164,17.1894,16.317,17.0049,236433.92440544,0
+HUBG.US,D,20110316,000000,16.9401,17.2393,16.641,16.7258,377612.2774003,0
+HUBG.US,D,20110317,000000,17.1495,17.7278,16.8205,16.8255,227680.23265941,0
+HUBG.US,D,20110318,000000,17.0698,17.2941,16.97,17.1146,528838.11938597,0
+HUBG.US,D,20110321,000000,17.1744,17.5832,17.1645,17.3739,260193.65830366,0
+HUBG.US,D,20110322,000000,17.4486,17.4486,17.0897,17.1096,137700.14458798,0
+HUBG.US,D,20110323,000000,17.0398,17.3739,16.9152,17.2841,335950.00023138,0
+HUBG.US,D,20110324,000000,17.3888,17.6829,17.3439,17.4486,333671.31237082,0
+HUBG.US,D,20110325,000000,17.5783,17.8375,17.4835,17.5633,178624.25526686,0
+HUBG.US,D,20110328,000000,17.6181,17.6181,17.1744,17.2293,262686.97609475,0
+HUBG.US,D,20110329,000000,17.2093,17.309,16.9501,17.1944,352149.54526827,0
+HUBG.US,D,20110330,000000,17.1545,17.6979,17.1545,17.658,218234.50982896,0
+HUBG.US,D,20110331,000000,17.6181,18.1067,17.6132,18.0419,240225.05121571,0
+HUBG.US,D,20110401,000000,18.1566,18.4607,17.9422,18.0519,253790.86635743,0
+HUBG.US,D,20110404,000000,18.8744,19.5375,18.8246,19.0689,1155539.4635441,0
+HUBG.US,D,20110405,000000,19.0589,19.4827,19.0041,19.2583,738052.15447113,0
+HUBG.US,D,20110406,000000,19.4228,19.5873,19.1088,19.1237,439955.2516136,0
+HUBG.US,D,20110407,000000,19.2284,19.5275,19.2284,19.3929,900705.53584204,0
+HUBG.US,D,20110408,000000,19.5724,19.5724,18.5604,18.7,295764.05604254,0
+HUBG.US,D,20110411,000000,18.7697,19.1088,18.4457,18.7448,247719.0457994,0
+HUBG.US,D,20110412,000000,18.6052,18.9891,18.4956,18.7299,389182.23477682,0
+HUBG.US,D,20110413,000000,18.7947,18.7947,18.346,18.5604,402836.30895539,0
+HUBG.US,D,20110414,000000,18.346,19.1137,18.346,19.0589,818602.56680972,0
+HUBG.US,D,20110415,000000,18.9642,19.4029,18.9542,19.3381,629908.75779284,0
+HUBG.US,D,20110418,000000,19.0689,19.1935,18.4906,18.7747,432194.47403216,0
+HUBG.US,D,20110419,000000,18.9193,18.9243,18.3759,18.7099,315227.17955578,0
+HUBG.US,D,20110420,000000,19.2234,20.37,19.2234,19.7568,809838.84562768,0
+HUBG.US,D,20110421,000000,19.9413,19.9413,19.6571,19.8615,394393.52972554,0
+HUBG.US,D,20110425,000000,19.8765,19.9164,19.5923,19.7868,230785.34604686,0
+HUBG.US,D,20110426,000000,19.7319,20.2205,19.7319,19.9413,309538.48345318,0
+HUBG.US,D,20110427,000000,19.9513,20.056,19.7269,19.9762,320823.60484713,0
+HUBG.US,D,20110428,000000,19.9712,20.1507,19.9263,20.0809,425240.0631056,0
+HUBG.US,D,20110429,000000,20.1656,20.1906,20.0011,20.0809,434256.52607499,0
+HUBG.US,D,20110502,000000,20.1307,20.1706,19.348,19.3979,429907.76262279,0
+HUBG.US,D,20110503,000000,19.3929,19.6123,18.7947,19.353,574819.07169908,0
+HUBG.US,D,20110504,000000,19.368,19.7618,19.2633,19.2932,448237.55986735,0
+HUBG.US,D,20110505,000000,18.9442,19.3331,18.7049,19.0689,416143.36464815,0
+HUBG.US,D,20110506,000000,19.6173,19.6173,19.1088,19.2882,402537.43176241,0
+HUBG.US,D,20110509,000000,19.1885,19.5126,19.0988,19.4976,309811.28411254,0
+HUBG.US,D,20110510,000000,19.5275,19.8516,19.5275,19.692,262426.21075859,0
+HUBG.US,D,20110511,000000,19.6671,19.7519,19.348,19.5674,430838.49428414,0
+HUBG.US,D,20110512,000000,19.373,19.4727,19.1486,19.2982,351920.87412733,0
+HUBG.US,D,20110513,000000,19.2882,19.3431,18.7249,18.9343,233433.11715245,0
+HUBG.US,D,20110516,000000,18.8395,18.9093,18.4607,18.4756,281933.46379026,0
+HUBG.US,D,20110517,000000,18.346,18.3759,17.9522,18.2912,374166.16318864,0
+HUBG.US,D,20110518,000000,18.3261,18.8545,18.2164,18.8296,270802.7957108,0
+HUBG.US,D,20110519,000000,18.9642,19.0589,18.7099,18.8096,169493.456727,0
+HUBG.US,D,20110520,000000,18.7149,18.9093,18.4507,18.69,242090.52631283,0
+HUBG.US,D,20110523,000000,18.4008,18.4457,18.1017,18.2812,182826.58895337,0
+HUBG.US,D,20110524,000000,18.3261,18.3809,18.012,18.1466,268181.10113884,0
+HUBG.US,D,20110525,000000,18.0519,18.351,17.9721,18.2762,379351.38160374,0
+HUBG.US,D,20110526,000000,18.2413,18.7648,18.1416,18.7498,397901.82644044,0
+HUBG.US,D,20110527,000000,18.8844,18.9343,18.7299,18.8346,190771.90815733,0
+HUBG.US,D,20110531,000000,19.029,19.2434,18.5903,19.024,646688.00423087,0
+HUBG.US,D,20110601,000000,19.0589,19.1187,18.4557,18.5703,810779.60672504,0
+HUBG.US,D,20110602,000000,18.6002,18.6601,18.2014,18.341,265755.98351259,0
+HUBG.US,D,20110603,000000,17.9222,18.2563,17.6829,17.9073,483184.12668666,0
+HUBG.US,D,20110606,000000,17.8275,17.9472,17.5134,17.5583,292287.85352286,0
+HUBG.US,D,20110607,000000,17.7577,17.7577,17.4736,17.5085,262035.06275436,0
+HUBG.US,D,20110608,000000,17.5384,17.5384,16.9601,17.0698,518582.01812624,0
+HUBG.US,D,20110609,000000,17.1495,17.5384,17.0548,17.4287,603575.47061548,0
+HUBG.US,D,20110610,000000,17.2891,17.663,17.2891,17.5334,685004.4615482,0
+HUBG.US,D,20110613,000000,17.4536,17.5733,17.3689,17.4437,343121.04697567,0
+HUBG.US,D,20110614,000000,17.673,17.992,17.6381,17.8325,307881.62062499,0
+HUBG.US,D,20110615,000000,17.5583,17.7577,17.5085,17.5533,389679.69480272,0
+HUBG.US,D,20110616,000000,17.5733,17.8524,17.5334,17.7976,230167.5327889,0
+HUBG.US,D,20110617,000000,17.9272,17.9671,17.5832,17.6929,404178.247493,0
+HUBG.US,D,20110620,000000,17.6331,18.0269,17.6281,17.8873,220898.32803215,0
+HUBG.US,D,20110621,000000,18.017,18.4208,17.8475,18.361,320105.4972291,0
+HUBG.US,D,20110622,000000,18.2363,18.5803,18.1865,18.3709,477690.00164257,0
+HUBG.US,D,20110623,000000,18.0868,18.4108,17.9472,18.346,250830.17684846,0
+HUBG.US,D,20110624,000000,18.3659,18.4158,17.9023,18.0319,533325.28905506,0
+HUBG.US,D,20110627,000000,18.022,18.3111,17.9871,18.3011,354239.67973192,0
+HUBG.US,D,20110628,000000,18.2862,18.6351,18.2612,18.6351,365302.14764654,0
+HUBG.US,D,20110629,000000,18.695,18.8046,18.4706,18.6651,469441.79347124,0
+HUBG.US,D,20110630,000000,18.6152,18.8346,18.5305,18.7747,408254.21028583,0
+HUBG.US,D,20110701,000000,18.8246,19.3181,18.6102,19.0988,407171.03119719,0
+HUBG.US,D,20110705,000000,19.0988,19.1985,18.9193,18.9791,385036.06593194,0
+HUBG.US,D,20110706,000000,18.9393,19.2932,18.9193,19.1586,624528.96831922,0
+HUBG.US,D,20110707,000000,19.9313,20.0211,19.5973,19.7219,821561.25043149,0
+HUBG.US,D,20110708,000000,19.4727,19.9114,19.3929,19.6372,350665.18873938,0
+HUBG.US,D,20110711,000000,19.5973,19.6023,18.9542,19.0439,418700.87082968,0
+HUBG.US,D,20110712,000000,19.009,19.2733,18.9243,19.029,385060.13657836,0
+HUBG.US,D,20110713,000000,19.1586,19.3929,19.0539,19.2832,508422.19945216,0
+HUBG.US,D,20110714,000000,19.3331,19.4627,19.0739,19.0788,494683.87801114,0
+HUBG.US,D,20110715,000000,19.1686,19.3281,19.014,19.2184,635888.30753961,0
+HUBG.US,D,20110718,000000,19.0739,19.1038,18.68,18.7697,314487.00717854,0
+HUBG.US,D,20110719,000000,18.9791,19.0439,18.6002,18.9642,362269.24619832,0
+HUBG.US,D,20110720,000000,18.9592,19.2284,18.7747,19.1985,365538.84233628,0
+HUBG.US,D,20110721,000000,19.3032,19.4228,19.1885,19.3381,281732.87507014,0
+HUBG.US,D,20110722,000000,19.2733,19.4228,19.1187,19.3381,330040.65653664,0
+HUBG.US,D,20110725,000000,19.0888,19.3082,18.9243,19.0838,591845.04226286,0
+HUBG.US,D,20110726,000000,19.0489,19.0489,18.3809,18.4208,407748.72671113,0
+HUBG.US,D,20110727,000000,18.2862,18.5205,17.9222,18.3659,673438.51594608,0
+HUBG.US,D,20110728,000000,18.0469,18.5205,17.2393,18.1466,1565980.0908792,0
+HUBG.US,D,20110729,000000,17.8674,18.2014,17.5932,17.6879,641570.98598061,0
+HUBG.US,D,20110801,000000,17.8624,17.8624,17.4536,17.6231,619177.26126642,0
+HUBG.US,D,20110802,000000,17.4786,17.7328,17.309,17.319,1333335.2873969,0
+HUBG.US,D,20110803,000000,17.3589,17.4835,16.97,17.3689,582644.03767096,0
+HUBG.US,D,20110804,000000,17.2991,17.2991,16.3718,16.3768,426688.31366486,0
+HUBG.US,D,20110805,000000,16.8105,17.0548,16.0178,16.6909,944139.01140962,0
+HUBG.US,D,20110808,000000,16.0278,16.6261,15.6041,15.644,1058614.9939821,0
+HUBG.US,D,20110809,000000,16.0178,16.3718,15.0557,16.3618,719602.00399449,0
+HUBG.US,D,20110810,000000,15.8483,16.312,15.2202,15.2302,808755.66653903,0
+HUBG.US,D,20110811,000000,15.3648,16.1624,15.1753,15.9281,596663.18332015,0
+HUBG.US,D,20110812,000000,16.2821,16.3369,15.7885,16.1574,299019.61097009,0
+HUBG.US,D,20110815,000000,16.1624,16.5662,15.6938,16.1275,303312.20958065,0
+HUBG.US,D,20110816,000000,16.0228,16.0876,15.4445,15.5841,464764.06451804,0
+HUBG.US,D,20110817,000000,15.634,15.8882,15.5492,15.7387,618806.17213419,0
+HUBG.US,D,20110818,000000,15.0258,15.1903,14.263,14.3528,624155.87329979,0
+HUBG.US,D,20110819,000000,14.0786,14.5023,13.939,14.0337,704884.80959929,0
+HUBG.US,D,20110822,000000,14.2879,14.4176,13.7246,13.7894,678344.91604021,0
+HUBG.US,D,20110823,000000,13.8542,14.3179,13.5701,14.2929,820919.36652711,0
+HUBG.US,D,20110824,000000,14.2879,14.5721,14.1085,14.5073,602552.46814287,0
+HUBG.US,D,20110825,000000,14.6469,14.8164,14.1932,14.3278,521859.637813,0
+HUBG.US,D,20110826,000000,14.0686,14.7715,13.9091,14.7516,430692.06451846,0
+HUBG.US,D,20110829,000000,14.9161,15.639,14.9161,15.5941,473569.90933131,0
+HUBG.US,D,20110830,000000,15.5044,15.6788,15.285,15.5442,292458.35393496,0
+HUBG.US,D,20110831,000000,15.6689,15.973,15.4744,15.6988,487899.96749668,0
+HUBG.US,D,20110901,000000,15.7536,16.0478,15.3249,15.4794,599694.07888116,0
+HUBG.US,D,20110902,000000,15.1155,15.1853,14.7715,14.8762,347245.15106134,0
+HUBG.US,D,20110906,000000,14.3876,14.7316,13.9589,14.278,1028594.8861289,0
+HUBG.US,D,20110907,000000,14.5173,14.7416,14.3677,14.7416,823719.58505998,0
+HUBG.US,D,20110908,000000,14.602,14.8463,14.3976,14.4674,442757.47603367,0
+HUBG.US,D,20110909,000000,14.3179,14.4076,14.0736,14.1533,927411.91803881,0
+HUBG.US,D,20110912,000000,13.8293,14.1783,13.7794,14.1783,567786.43117167,0
+HUBG.US,D,20110913,000000,14.2032,14.6319,14.1334,14.5522,473557.8740081,0
+HUBG.US,D,20110914,000000,14.7267,15.1803,14.2929,14.9061,480963.60955493,0
+HUBG.US,D,20110915,000000,15.1953,15.2551,14.6319,14.961,383678.08029673,0
+HUBG.US,D,20110916,000000,15.1055,15.1055,14.6818,14.7466,863363.9397045,0
+HUBG.US,D,20110919,000000,14.4425,14.8014,14.1334,14.6469,334343.28458322,0
+HUBG.US,D,20110920,000000,14.5771,14.6668,13.7396,13.7745,1197751.3538061,0
+HUBG.US,D,20110921,000000,13.7396,14.0337,13.5152,13.5501,1342245.4383446,0
+HUBG.US,D,20110922,000000,13.2759,13.5352,12.8472,13.3357,1455337.3587482,0
+HUBG.US,D,20110923,000000,13.1762,13.7047,13.1712,13.6199,630456.36499876,0
+HUBG.US,D,20110926,000000,13.5451,13.9988,13.4355,13.9838,725920.54867827,0
+HUBG.US,D,20110927,000000,14.3179,14.8114,14.1533,14.2082,1243816.5533817,0
+HUBG.US,D,20110928,000000,14.2381,14.4574,13.7894,13.8094,753258.78534343,0
+HUBG.US,D,20110929,000000,14.1434,14.5272,14.0437,14.5073,811116.59577484,0
+HUBG.US,D,20110930,000000,14.2879,14.4774,14.0736,14.0935,607803.88083561,0
+HUBG.US,D,20111003,000000,14.0835,14.263,13.2959,13.3258,645470.43069975,0
+HUBG.US,D,20111004,000000,13.2011,13.8642,12.9868,13.7994,746268.26844725,0
+HUBG.US,D,20111005,000000,13.7794,14.4624,13.6498,14.3428,574231.34674913,0
+HUBG.US,D,20111006,000000,14.273,14.7316,14.1683,14.7167,343973.54903618,0
+HUBG.US,D,20111007,000000,14.5372,14.6718,14.1583,14.283,241891.94347991,0
+HUBG.US,D,20111010,000000,14.592,14.9759,14.5771,14.961,301171.92793697,0
+HUBG.US,D,20111011,000000,14.8313,15.1803,14.8064,15.1255,461562.66854492,0
+HUBG.US,D,20111012,000000,15.1803,15.7337,15.1803,15.639,728506.13728062,0
+HUBG.US,D,20111013,000000,15.4894,15.7088,15.3398,15.6788,661264.78652199,0
+HUBG.US,D,20111014,000000,15.9331,16.7756,15.9331,16.631,1111115.0796991,0
+HUBG.US,D,20111017,000000,16.4516,16.4516,15.9231,16.0029,667641.50193461,0
+HUBG.US,D,20111018,000000,16.1325,16.6011,15.953,16.3868,628406.34827914,0
+HUBG.US,D,20111019,000000,16.4017,16.5463,16.0677,16.1674,535230.8818962,0
+HUBG.US,D,20111020,000000,16.1774,16.5712,15.958,16.5413,551041.28481605,0
+HUBG.US,D,20111021,000000,16.8753,16.9601,16.661,16.9401,427927.9519552,0
+HUBG.US,D,20111024,000000,16.9551,17.2941,16.8953,17.1994,534683.27469027,0
+HUBG.US,D,20111025,000000,15.6539,15.7287,14.7765,15.5492,3155898.4396176,0
+HUBG.US,D,20111026,000000,15.8583,16.0677,15.2302,15.2551,1323177.47461,0
+HUBG.US,D,20111027,000000,15.7237,16.3569,15.5093,15.953,1371846.3157727,0
+HUBG.US,D,20111028,000000,15.7586,16.2571,15.7586,16.0926,649325.74590045,0
+HUBG.US,D,20111031,000000,15.7786,15.7786,15.5293,15.5841,753678.01576848,0
+HUBG.US,D,20111101,000000,15.0457,15.8184,14.6469,15.2202,701867.95524868,0
+HUBG.US,D,20111102,000000,15.5542,15.5642,14.9959,15.4096,588084.00376061,0
+HUBG.US,D,20111103,000000,15.6639,16.0129,15.295,15.9431,464403.00482182,0
+HUBG.US,D,20111104,000000,15.7586,15.7935,15.4396,15.7437,306268.88731522,0
+HUBG.US,D,20111107,000000,15.644,15.7137,15.1903,15.5841,493341.93947354,0
+HUBG.US,D,20111108,000000,15.7337,16.0926,15.4545,16.0328,410468.70975596,0
+HUBG.US,D,20111109,000000,15.5791,15.639,15.2102,15.3199,658282.03225381,0
+HUBG.US,D,20111110,000000,15.5692,15.6489,15.1853,15.2501,671111.68679269,0
+HUBG.US,D,20111111,000000,15.4645,15.968,15.4246,15.8384,532334.38077766,0
+HUBG.US,D,20111114,000000,15.7137,15.9281,15.1853,15.3149,788700.80630143,0
+HUBG.US,D,20111115,000000,15.2401,15.4944,15.0158,15.3548,1007310.417037,0
+HUBG.US,D,20111116,000000,15.29,15.7387,15.2401,15.295,848943.61661507,0
+HUBG.US,D,20111117,000000,15.295,15.5143,15.2302,15.3448,1017737.0187089,0
+HUBG.US,D,20111118,000000,15.3747,15.7237,15.3249,15.5143,691038.17024941,0
+HUBG.US,D,20111121,000000,15.2202,15.4096,15.1654,15.3,817064.0513264,0
+HUBG.US,D,20111122,000000,15.2401,15.4296,14.8712,14.9061,632753.10584414,0
+HUBG.US,D,20111123,000000,14.7566,14.8662,14.3029,14.3029,932432.65370342,0
+HUBG.US,D,20111125,000000,14.2381,14.5272,14.0536,14.1035,299382.6765535,0
+HUBG.US,D,20111128,000000,14.5771,14.9959,14.4774,14.5721,544987.51724283,0
+HUBG.US,D,20111129,000000,14.7267,14.9211,14.4026,14.4026,671360.41680563,0
+HUBG.US,D,20111130,000000,15.1055,15.2451,14.6718,14.8463,1397640.0192929,0
+HUBG.US,D,20111201,000000,14.7815,14.8962,14.6469,14.7715,601477.31260303,0
+HUBG.US,D,20111202,000000,15.3448,15.3448,14.9859,15.2102,478006.93182036,0
+HUBG.US,D,20111205,000000,15.4096,15.9281,15.295,15.7088,603061.96349198,0
+HUBG.US,D,20111206,000000,15.7137,15.7835,15.4346,15.5742,455418.63604765,0
+HUBG.US,D,20111207,000000,15.4744,15.983,15.4146,15.8982,428266.94689221,0
+HUBG.US,D,20111208,000000,15.7137,15.7187,15.2152,15.2451,516345.4538969,0
+HUBG.US,D,20111209,000000,15.3299,15.7237,15.3049,15.6091,1045785.3394432,0
+HUBG.US,D,20111212,000000,15.3747,15.5642,15.1953,15.5492,452060.78087284,0
+HUBG.US,D,20111213,000000,15.6739,15.8982,15.2551,15.3049,608457.8000632,0
+HUBG.US,D,20111214,000000,15.1155,15.3349,15.0756,15.1354,658641.08606282,0
+HUBG.US,D,20111215,000000,15.3947,15.5692,15.275,15.3797,285094.74201935,0
+HUBG.US,D,20111216,000000,15.5393,15.8583,15.3897,15.7287,934235.9462973,0
+HUBG.US,D,20111219,000000,15.8633,16.0029,15.2352,15.2701,488112.59154001,0
+HUBG.US,D,20111220,000000,15.614,16.1874,15.5193,16.1574,396238.94595065,0
+HUBG.US,D,20111221,000000,16.1774,16.2073,15.9132,16.1824,217043.01283144,0
+HUBG.US,D,20111222,000000,16.2422,16.4516,16.1874,16.4366,233122.20463626,0
+HUBG.US,D,20111223,000000,16.4765,16.5662,16.2222,16.4516,174389.82738513,0
+HUBG.US,D,20111227,000000,16.307,16.5712,16.2821,16.4915,166681.20287092,0
+HUBG.US,D,20111228,000000,16.5114,16.5463,16.0876,16.1026,243490.63557927,0
+HUBG.US,D,20111229,000000,16.1724,16.4815,16.0478,16.3967,246477.40162185,0
+HUBG.US,D,20111230,000000,16.3718,16.4217,16.1674,16.1674,248671.84221997,0
+HUBG.US,D,20120103,000000,16.7158,16.7258,16.4217,16.4316,583123.44471205,0
+HUBG.US,D,20120104,000000,16.2871,16.8454,16.0478,16.302,439108.76721469,0
+HUBG.US,D,20120105,000000,16.1724,16.302,15.9331,16.1076,485502.93229125,0
+HUBG.US,D,20120106,000000,16.1674,16.4366,16.0178,16.2721,595156.76203205,0
+HUBG.US,D,20120109,000000,16.317,16.3419,16.0777,16.1624,574482.08264928,0
+HUBG.US,D,20120110,000000,16.3319,16.6659,16.322,16.6061,594942.13210152,0
+HUBG.US,D,20120111,000000,16.6011,16.6011,16.3718,16.4566,566201.78028272,0
+HUBG.US,D,20120112,000000,16.5014,16.97,16.5014,16.8504,564286.15800558,0
+HUBG.US,D,20120113,000000,16.6111,16.7208,16.3917,16.5363,614712.15635654,0
+HUBG.US,D,20120117,000000,17.0149,17.0149,16.4516,16.5114,895383.91709725,0
+HUBG.US,D,20120118,000000,16.0926,16.8055,16.0926,16.651,648072.0663997,0
+HUBG.US,D,20120119,000000,16.7607,17.2841,16.7607,17.1994,504019.27704552,0
+HUBG.US,D,20120120,000000,17.2293,17.4088,17.1944,17.3489,514191.13104281,0
+HUBG.US,D,20120123,000000,17.3041,17.4387,17.1844,17.324,349072.51430163,0
+HUBG.US,D,20120124,000000,17.2343,17.2343,16.9351,17.0049,352095.38631384,0
+HUBG.US,D,20120125,000000,17,17.2742,16.8604,17.0548,677883.56198394,0
+HUBG.US,D,20120126,000000,17.1296,17.3539,17.0747,17.1346,396110.56916977,0
+HUBG.US,D,20120127,000000,17.1246,17.1844,16.2821,17.0149,1702061.4844958,0
+HUBG.US,D,20120130,000000,17.0049,17.1146,16.5313,17.0199,272732.45919836,0
+HUBG.US,D,20120131,000000,16.99,17.1047,16.6659,17.0648,555700.96078444,0
+HUBG.US,D,20120201,000000,17.1047,17.6231,16.975,17.4536,591969.40726934,0
+HUBG.US,D,20120202,000000,17.4187,17.4736,17.0498,17.314,590791.95148223,0
+HUBG.US,D,20120203,000000,17.6431,18.0668,17.5184,17.5633,627940.98244846,0
+HUBG.US,D,20120206,000000,17.5035,17.7278,17.4337,17.6331,179011.39149669,0
+HUBG.US,D,20120207,000000,17.4686,17.7876,17.4686,17.6979,301657.35263966,0
+HUBG.US,D,20120208,000000,17.6032,17.8574,17.5982,17.7178,443293.0479164,0
+HUBG.US,D,20120209,000000,17.653,17.8524,17.3938,17.4237,410314.25644147,0
+HUBG.US,D,20120210,000000,17.329,17.4885,17.1794,17.4287,300032.58400669,0
+HUBG.US,D,20120213,000000,17.5583,17.9472,17.4137,17.8524,371203.46779247,0
+HUBG.US,D,20120214,000000,17.8076,17.8275,17.5733,17.6979,222513.06722912,0
+HUBG.US,D,20120215,000000,17.7328,17.7328,17.1196,17.1844,480004.79547276,0
+HUBG.US,D,20120216,000000,17.1695,17.9522,17.1695,17.9472,328835.11832872,0
+HUBG.US,D,20120217,000000,18.0568,18.0568,17.7328,17.7428,312818.10902714,0
+HUBG.US,D,20120221,000000,17.7627,17.8574,17.5882,17.7228,624396.57976394,0
+HUBG.US,D,20120222,000000,17.6082,17.8873,17.6082,17.678,400627.82714687,0
+HUBG.US,D,20120223,000000,17.678,18.1865,17.5733,18.1865,514042.69538992,0
+HUBG.US,D,20120224,000000,18.1964,18.2463,17.8524,17.9123,237505.06817088,0
+HUBG.US,D,20120227,000000,17.8325,18.2812,17.668,18.0618,562815.8426871,0
+HUBG.US,D,20120228,000000,18.012,18.2363,17.7827,17.8624,361703.58600759,0
+HUBG.US,D,20120229,000000,17.8574,18.0618,17.668,17.7627,481834.16460025,0
+HUBG.US,D,20120301,000000,17.8674,18.0419,17.7079,17.8724,498579.31095587,0
+HUBG.US,D,20120302,000000,17.7777,17.7976,17.324,17.4038,784356.05462363,0
+HUBG.US,D,20120305,000000,17.4885,17.4885,17.1645,17.4038,505102.45613417,0
+HUBG.US,D,20120306,000000,17.1844,17.4686,17.1246,17.1445,379774.6238032,0
+HUBG.US,D,20120307,000000,17.1744,17.2044,17.0398,17.0498,559997.57116941,0
+HUBG.US,D,20120308,000000,17.1844,17.5384,16.975,17.4287,311155.22853735,0
+HUBG.US,D,20120309,000000,17.4935,17.8475,17.3539,17.7478,466569.36299912,0
+HUBG.US,D,20120312,000000,17.7727,17.8225,17.5384,17.8076,312272.50770841,0
+HUBG.US,D,20120313,000000,17.9472,18.0818,17.7727,18.0818,473814.62756985,0
+HUBG.US,D,20120314,000000,18.0568,18.1167,17.678,17.7876,323657.92346242,0
+HUBG.US,D,20120315,000000,17.9422,18.2662,17.7378,18.2413,379995.27139533,0
+HUBG.US,D,20120316,000000,18.3061,18.346,18.0269,18.0319,517984.26374028,0
+HUBG.US,D,20120319,000000,18.0868,18.3111,17.9721,18.1964,555209.51842015,0
+HUBG.US,D,20120320,000000,18.0419,18.1566,17.7129,17.7976,364134.72129544,0
+HUBG.US,D,20120321,000000,17.9771,18.0718,17.673,18.002,366924.91039231,0
+HUBG.US,D,20120322,000000,17.7478,17.7876,17.5085,17.6032,641272.10878763,0
+HUBG.US,D,20120323,000000,17.6481,17.7129,17.4038,17.6979,441453.64935289,0
+HUBG.US,D,20120326,000000,17.8923,18.0568,17.7577,18.0369,446670.96196322,0
+HUBG.US,D,20120327,000000,18.0369,18.0917,17.9571,18.002,277887.58930544,0
+HUBG.US,D,20120328,000000,18.0319,18.0718,17.8225,18.002,256785.65594882,0
+HUBG.US,D,20120329,000000,17.8375,18.002,17.6481,17.9671,308702.02849028,0
+HUBG.US,D,20120330,000000,18.0768,18.0768,17.7976,17.9621,314023.64723506,0
+HUBG.US,D,20120402,000000,17.9173,17.997,17.7926,17.9871,247947.71694033,0
+HUBG.US,D,20120403,000000,17.9571,17.992,17.7428,17.8674,307356.07817827,0
+HUBG.US,D,20120404,000000,17.6481,17.7478,17.5184,17.6231,209741.58341908,0
+HUBG.US,D,20120405,000000,17.5284,17.7328,17.5284,17.6979,61843.508300197,0
+HUBG.US,D,20120409,000000,17.4536,17.4786,17.3589,17.3888,287724.46014013,0
+HUBG.US,D,20120410,000000,17.309,17.329,16.7856,16.8803,378212.03767346,0
+HUBG.US,D,20120411,000000,17.0797,17.4835,17.0149,17.4835,723982.86164191,0
+HUBG.US,D,20120412,000000,17.5633,17.7677,17.5234,17.658,380161.76003303,0
+HUBG.US,D,20120413,000000,17.5583,17.5832,17.3988,17.5533,342150.19757029,0
+HUBG.US,D,20120416,000000,17.6879,17.7727,17.5483,17.6331,432433.1746091,0
+HUBG.US,D,20120417,000000,17.7079,17.9821,17.6032,17.8375,283036.70175092,0
+HUBG.US,D,20120418,000000,17.7926,17.8774,17.6381,17.7478,348972.21994157,0
+HUBG.US,D,20120419,000000,17.7129,17.9721,17.6181,17.663,413603.91145143,0
+HUBG.US,D,20120420,000000,18.68,18.68,17.309,17.7627,848899.48709664,0
+HUBG.US,D,20120423,000000,17.5583,17.5683,17.2592,17.4536,593848.92357686,0
+HUBG.US,D,20120424,000000,17.4486,17.5234,17.2592,17.4835,477018.02943017,0
+HUBG.US,D,20120425,000000,17.7527,17.8624,17.4486,17.4835,460252.82420254,0
+HUBG.US,D,20120426,000000,17.4038,17.5533,17.2193,17.4985,341566.48439474,0
+HUBG.US,D,20120427,000000,17.5533,17.7378,17.3988,17.5384,459422.38690124,0
+HUBG.US,D,20120430,000000,17.4786,17.5334,17.329,17.4486,337492.5274891,0
+HUBG.US,D,20120501,000000,17.3988,17.8824,17.2642,17.663,449852.29906432,0
+HUBG.US,D,20120502,000000,17.324,17.9721,17.324,17.9522,388911.44000466,0
+HUBG.US,D,20120503,000000,18.007,18.1815,17.673,17.7129,403428.04567975,0
+HUBG.US,D,20120504,000000,17.6381,17.7577,17.3589,17.3788,292907.67266803,0
+HUBG.US,D,20120507,000000,17.2791,17.5384,17.2044,17.4486,304337.21794047,0
+HUBG.US,D,20120508,000000,17.2991,17.3589,17.0997,17.2891,289102.50464735,0
+HUBG.US,D,20120509,000000,17.0448,17.1695,16.9052,16.985,258476.61885943,0
+HUBG.US,D,20120510,000000,17.0897,17.1346,16.8554,16.98,231148.41163028,0
+HUBG.US,D,20120511,000000,16.8354,17.2143,16.7806,17.0897,215364.08524404,0
+HUBG.US,D,20120514,000000,16.8105,17,16.7058,16.8504,404156.18273378,0
+HUBG.US,D,20120515,000000,16.7806,17.4088,16.7806,16.9302,227347.25538401,0
+HUBG.US,D,20120516,000000,16.9551,17.1346,16.8404,16.8903,165888.87742644,0
+HUBG.US,D,20120517,000000,16.7856,16.9401,16.4964,16.5264,256051.50123318,0
+HUBG.US,D,20120518,000000,16.8255,17.319,16.8255,17.0498,845182.57811282,0
+HUBG.US,D,20120521,000000,17.1744,17.6979,17.0548,17.6381,724488.34521662,0
+HUBG.US,D,20120522,000000,17.668,17.7079,17.2941,17.3689,589309.60084055,0
+HUBG.US,D,20120523,000000,17.1994,17.8325,17.0997,17.7627,524691.95054109,0
+HUBG.US,D,20120524,000000,17.7079,18.0618,17.5533,17.7428,295258.57246784,0
+HUBG.US,D,20120525,000000,17.6979,17.7727,17.5483,17.5733,255870.97138507,0
+HUBG.US,D,20120529,000000,17.6331,18.017,17.6331,17.7777,262676.94665874,0
+HUBG.US,D,20120530,000000,17.5633,17.5982,17.2692,17.2891,290181.6719616,0
+HUBG.US,D,20120531,000000,17.3739,17.5234,17.0598,17.4287,477732.1252738,0
+HUBG.US,D,20120601,000000,16.9501,17.0847,16.7507,16.7656,406017.6460565,0
+HUBG.US,D,20120604,000000,16.8753,16.98,16.636,16.8354,273432.51383158,0
+HUBG.US,D,20120605,000000,16.7956,16.9003,16.6809,16.7158,332866.95160313,0
+HUBG.US,D,20120606,000000,16.8205,17.1794,16.8205,17.1744,364740.4992302,0
+HUBG.US,D,20120607,000000,17.3439,17.4985,16.995,17,364790.64641023,0
+HUBG.US,D,20120608,000000,16.97,17.4536,16.9351,17.3938,215418.24419847,0
+HUBG.US,D,20120611,000000,17.5184,17.5334,16.8654,16.8903,374298.55174392,0
+HUBG.US,D,20120612,000000,16.98,17.2243,16.8005,17.0199,275049.25891575,0
+HUBG.US,D,20120613,000000,16.985,17.1894,16.7706,16.8853,242467.63310665,0
+HUBG.US,D,20120614,000000,16.8703,17.1944,16.8055,17.0847,427548.83927418,0
+HUBG.US,D,20120615,000000,17.0398,17.4088,17.0398,17.339,418359.87000548,0
+HUBG.US,D,20120618,000000,17.1595,17.673,17.1595,17.5932,381487.65147302,0
+HUBG.US,D,20120619,000000,17.663,18.2862,17.6381,18.1466,443517.70728293,0
+HUBG.US,D,20120620,000000,18.1715,18.2014,17.8524,18.022,368473.45531164,0
+HUBG.US,D,20120621,000000,18.002,18.0967,17.4437,17.5134,287080.57034854,0
+HUBG.US,D,20120622,000000,17.5633,17.5932,17.3838,17.5085,382428.41257038,0
+HUBG.US,D,20120625,000000,17.2442,17.319,17.0897,17.1994,544941.38183721,0
+HUBG.US,D,20120626,000000,17.1894,17.309,16.995,17.1744,439511.95054213,0
+HUBG.US,D,20120627,000000,17.1744,17.3539,17.0747,17.314,294905.53632042,0
+HUBG.US,D,20120628,000000,17.1794,17.4337,17,17.3988,245247.79276752,0
+HUBG.US,D,20120629,000000,17.7876,18.0469,17.6331,18.012,264560.47474067,0
+HUBG.US,D,20120702,000000,18.1316,18.2164,17.5932,17.8176,632690.9233409,0
+HUBG.US,D,20120703,000000,17.7727,18.1466,17.7727,18.1366,358155.17154866,0
+HUBG.US,D,20120705,000000,18.0369,18.2214,18.012,18.0618,237033.6846786,0
+HUBG.US,D,20120706,000000,17.8325,18.012,17.7328,17.8076,157845.26974963,0
+HUBG.US,D,20120709,000000,17.7976,17.8724,17.5334,17.6431,289549.81749322,0
+HUBG.US,D,20120710,000000,17.7677,17.7777,17.2393,17.2841,318039.43341186,0
+HUBG.US,D,20120711,000000,17.3589,17.4137,16.975,17.0847,347546.03414152,0
+HUBG.US,D,20120712,000000,16.975,17.2243,16.9003,17.1395,283612.39137767,0
+HUBG.US,D,20120713,000000,17.1595,17.5633,17.1595,17.4187,381511.72211944,0
+HUBG.US,D,20120716,000000,17.2891,17.3489,17.0648,17.1645,341602.59036436,0
+HUBG.US,D,20120717,000000,16.3967,16.5064,15.6788,15.8184,1894133.2075595,0
+HUBG.US,D,20120718,000000,15.7038,15.968,15.634,15.6838,727420.95230477,0
+HUBG.US,D,20120719,000000,15.8035,16.0129,15.6489,15.8882,477790.29600263,0
+HUBG.US,D,20120720,000000,14.5821,14.94,13.8891,14.258,2461853.4444536,0
+HUBG.US,D,20120723,000000,13.939,14.0437,13.59,13.9739,754508.45306978,0
+HUBG.US,D,20120724,000000,13.9539,14.096,13.9091,14.0088,859504.61272939,0
+HUBG.US,D,20120725,000000,14.0586,14.1334,13.939,14.1135,854732.60707773,0
+HUBG.US,D,20120726,000000,14.3378,14.5422,14.0985,14.258,672369.37806784,0
+HUBG.US,D,20120727,000000,14.268,15.1753,14.268,14.9061,723663.92557692,0
+HUBG.US,D,20120730,000000,14.936,15.1006,14.7516,14.9011,418281.64040463,0
+HUBG.US,D,20120731,000000,14.8264,15.0008,14.7715,14.8313,554732.11726626,0
+HUBG.US,D,20120801,000000,14.9161,14.9909,14.4624,14.6519,646407.18002271,0
+HUBG.US,D,20120802,000000,14.5123,14.931,14.4824,14.8812,652645.48921844,0
+HUBG.US,D,20120803,000000,15.0058,15.6165,14.941,15.4196,561580.21617116,0
+HUBG.US,D,20120806,000000,15.4146,15.7287,15.4096,15.634,473054.3963206,0
+HUBG.US,D,20120807,000000,15.7486,15.9231,15.5542,15.5891,389727.83609555,0
+HUBG.US,D,20120808,000000,15.5293,15.8284,15.4759,15.7437,599902.69115009,0
+HUBG.US,D,20120809,000000,15.6489,15.8005,15.3199,15.3448,460625.91922196,0
+HUBG.US,D,20120810,000000,15.3448,15.5044,15.2476,15.4146,281369.80948673,0
+HUBG.US,D,20120813,000000,15.3698,15.4794,15.2451,15.4545,205272.4667348,0
+HUBG.US,D,20120814,000000,15.5692,15.7636,15.5692,15.634,495480.21523002,0
+HUBG.US,D,20120815,000000,15.5642,15.958,15.5408,15.9381,196296.12150943,0
+HUBG.US,D,20120816,000000,15.8633,16.0278,15.7536,16.0029,466101.99128124,0
+HUBG.US,D,20120817,000000,15.978,16.3269,15.9032,16.297,529564.25055281,0
+HUBG.US,D,20120820,000000,16.2522,16.3494,16.0029,16.1076,532962.22347164,0
+HUBG.US,D,20120821,000000,16.1026,16.1624,15.7935,15.8184,671324.31083601,0
+HUBG.US,D,20120822,000000,15.7536,15.983,15.5542,15.5791,772968.63298242,0
+HUBG.US,D,20120823,000000,15.5742,15.6988,15.1305,15.2601,609049.53678756,0
+HUBG.US,D,20120824,000000,15.2701,15.3747,15.1205,15.1504,509218.53667103,0
+HUBG.US,D,20120827,000000,15.2651,15.3448,14.9261,14.9659,319798.59648732,0
+HUBG.US,D,20120828,000000,15.0108,15.1654,14.9709,15.0856,359587.37501032,0
+HUBG.US,D,20120829,000000,15.1105,15.3349,15.0258,15.1105,315341.51512625,0
+HUBG.US,D,20120830,000000,15.0208,15.0357,14.8962,14.961,189754.92334632,0
+HUBG.US,D,20120831,000000,15.1205,15.1205,14.8313,15.0058,220984.5811818,0
+HUBG.US,D,20120904,000000,15.0407,15.2551,14.7765,15.1404,353469.41904666,0
+HUBG.US,D,20120905,000000,15.0208,15.2202,14.6569,14.6668,509031.98916132,0
+HUBG.US,D,20120906,000000,14.7566,15.1504,14.6818,15.0108,561704.58117763,0
+HUBG.US,D,20120907,000000,15.0956,15.1105,14.946,15.0607,243508.68856408,0
+HUBG.US,D,20120910,000000,15.0308,15.1803,14.932,15.1454,252095.89167241,0
+HUBG.US,D,20120911,000000,15.1554,15.4545,15.1205,15.4246,390760.86800417,0
+HUBG.US,D,20120912,000000,15.4894,15.5333,15.1155,15.5193,254488.91510345,0
+HUBG.US,D,20120913,000000,15.5791,15.7835,15.3548,15.5293,430968.87695222,0
+HUBG.US,D,20120914,000000,15.5692,15.5692,15.1903,15.3548,882040.75543487,0
+HUBG.US,D,20120917,000000,15.3099,15.3099,15.0258,15.1454,441896.95042436,0
+HUBG.US,D,20120918,000000,15.0756,15.2252,14.9759,15.1354,732154.8460996,0
+HUBG.US,D,20120919,000000,15.1803,15.4246,15.0856,15.3398,659936.8891948,0
+HUBG.US,D,20120920,000000,15.1753,15.275,15.0357,15.2252,601904.56657688,0
+HUBG.US,D,20120921,000000,15.4396,15.4396,15.1354,15.2052,1190110.9294568,0
+HUBG.US,D,20120924,000000,15.1055,15.4894,15.0871,15.3997,384498.48816202,0
+HUBG.US,D,20120925,000000,15.4495,15.639,15.1006,15.1205,427434.50370371,0
+HUBG.US,D,20120926,000000,15.0507,15.2501,15.0308,15.0956,442871.81160414,0
+HUBG.US,D,20120927,000000,15.1903,15.1953,15.0108,15.0457,391607.35240307,0
+HUBG.US,D,20120928,000000,14.9709,15.0487,14.7865,14.7964,442428.51053268,0
+HUBG.US,D,20121001,000000,14.7964,14.9859,14.7366,14.8214,590637.49816774,0
+HUBG.US,D,20121002,000000,14.9161,14.946,14.5571,14.6369,455232.08853794,0
+HUBG.US,D,20121003,000000,14.6319,14.7316,14.4624,14.5571,696111.05898124,0
+HUBG.US,D,20121004,000000,14.4375,14.6569,14.2231,14.4624,1083748.7606131,0
+HUBG.US,D,20121005,000000,14.5422,14.622,14.3478,14.3727,775431.86246549,0
+HUBG.US,D,20121008,000000,14.268,14.4375,14.253,14.3278,475876.67961269,0
+HUBG.US,D,20121009,000000,14.253,14.3064,14.0437,14.2231,769004.99987285,0
+HUBG.US,D,20121010,000000,14.2879,14.4525,14.2281,14.4325,659230.81689998,0
+HUBG.US,D,20121011,000000,14.5223,14.6818,14.4923,14.4923,525135.25161256,0
+HUBG.US,D,20121012,000000,14.6868,15.2003,14.6868,15.0956,860804.42763577,0
+HUBG.US,D,20121015,000000,15.1853,15.3548,15.0906,15.2501,441726.45001226,0
+HUBG.US,D,20121016,000000,14.7865,15.3,14.6419,15.2651,663152.32637832,0
+HUBG.US,D,20121017,000000,15.3698,15.4445,15.2551,15.4346,305378.27339789,0
+HUBG.US,D,20121018,000000,15.3847,15.7088,15.3747,15.6689,505846.64028582,0
+HUBG.US,D,20121019,000000,15.5293,15.5841,15.3548,15.5791,966191.73529961,0
+HUBG.US,D,20121022,000000,15.5093,15.5293,15.1953,15.2202,418269.60508143,0
+HUBG.US,D,20121023,000000,15.1654,16.0527,15.0726,15.6041,1255059.5511444,0
+HUBG.US,D,20121024,000000,15.634,15.8224,15.2651,15.4645,591710.64782038,0
+HUBG.US,D,20121025,000000,15.5642,15.5926,15.3797,15.4545,708842.42504726,0
+HUBG.US,D,20121026,000000,15.4545,15.5791,15.3548,15.4495,991341.54902826,0
+HUBG.US,D,20121031,000000,15.5044,15.6788,15.3698,15.4595,625150.79335159,0
+HUBG.US,D,20121101,000000,15.3997,15.7038,15.3149,15.4396,875353.12750607,0
+HUBG.US,D,20121102,000000,15.4894,15.639,15.3747,15.4196,584599.77769213,0
+HUBG.US,D,20121105,000000,15.4196,15.4645,15.3747,15.4246,401165.40491679,0
+HUBG.US,D,20121106,000000,15.4545,15.5891,15.3997,15.4296,761490.94641715,0
+HUBG.US,D,20121107,000000,16.3967,16.4067,15.3249,15.3648,1437204.1384494,0
+HUBG.US,D,20121108,000000,15.3698,15.4296,15.0233,15.1006,455017.45860741,0
+HUBG.US,D,20121109,000000,14.961,15.1604,14.956,14.961,709779.17437022,0
+HUBG.US,D,20121112,000000,15.0856,15.2252,14.0935,15.1753,757043.89449209,0
+HUBG.US,D,20121113,000000,15.1006,15.3398,15.0906,15.1554,353872.6023741,0
+HUBG.US,D,20121114,000000,15.6639,16.2272,15.0158,15.0557,619101.03755277,0
+HUBG.US,D,20121115,000000,15.0856,15.29,14.941,15.1753,484257.2763393,0
+HUBG.US,D,20121116,000000,15.2052,15.3149,14.9809,15.2601,620621.50005128,0
+HUBG.US,D,20121119,000000,15.3847,15.4994,15.2077,15.4894,561662.45754641,0
+HUBG.US,D,20121120,000000,15.4196,15.5143,15.3249,15.4645,225235.05616114,0
+HUBG.US,D,20121121,000000,15.4894,15.5243,15.3049,15.5243,197156.64711875,0
+HUBG.US,D,20121123,000000,15.5193,15.7985,15.4346,15.7486,154960.8039543,0
+HUBG.US,D,20121126,000000,15.7786,15.9331,15.6589,15.9331,636536.2091056,0
+HUBG.US,D,20121127,000000,16.0527,16.3419,16.0129,16.2222,1006108.8906035,0
+HUBG.US,D,20121128,000000,16.1574,16.2522,15.953,16.1275,293559.58600842,0
+HUBG.US,D,20121129,000000,16.302,16.4017,16.1475,16.2671,575150.04308728,0
+HUBG.US,D,20121130,000000,16.312,16.312,16.0428,16.1375,483386.72129398,0
+HUBG.US,D,20121203,000000,16.2322,16.2821,15.8284,15.8932,423765.73601271,0
+HUBG.US,D,20121204,000000,16.0527,16.0527,15.7437,15.8982,422518.07417357,0
+HUBG.US,D,20121205,000000,15.953,16.1076,15.8184,15.963,392419.73671956,0
+HUBG.US,D,20121206,000000,16.0129,16.0727,15.7686,15.7736,305871.72164938,0
+HUBG.US,D,20121207,000000,15.8583,15.8832,15.5791,15.8135,349088.56139924,0
+HUBG.US,D,20121210,000000,15.8633,16.0527,15.8184,16.0527,544662.56351624,0
+HUBG.US,D,20121211,000000,16.0827,16.1973,16.0428,16.0727,496272.54067449,0
+HUBG.US,D,20121212,000000,16.0876,16.1375,15.8135,15.8483,266682.70339954,0
+HUBG.US,D,20121213,000000,15.8384,15.9929,15.6739,15.7985,385519.48474743,0
+HUBG.US,D,20121214,000000,15.7337,16.0228,15.7187,15.7985,329555.23183395,0
+HUBG.US,D,20121217,000000,15.8583,15.973,15.6988,15.8932,429763.3387443,0
+HUBG.US,D,20121218,000000,15.9132,16.1824,15.9132,16.0627,387637.7016319,0
+HUBG.US,D,20121219,000000,16.0428,16.4067,16.0428,16.1973,503764.52937097,0
+HUBG.US,D,20121220,000000,16.1824,16.3519,16.1724,16.2871,667805.98468511,0
+HUBG.US,D,20121221,000000,16.2123,16.646,16.1874,16.5961,864772.07251974,0
+HUBG.US,D,20121224,000000,16.641,16.641,16.3818,16.4865,219050.90591984,0
+HUBG.US,D,20121226,000000,16.4915,16.631,16.3967,16.4466,311504.25291035,0
+HUBG.US,D,20121227,000000,16.4366,16.5214,16.3369,16.4366,332142.8263235,0
+HUBG.US,D,20121228,000000,16.3569,16.5912,16.322,16.3768,315002.52018925,0
+HUBG.US,D,20121231,000000,16.3967,16.8055,16.302,16.7507,387611.62509828,0
+HUBG.US,D,20130102,000000,17.0747,17.319,16.99,17.1246,608919.15411948,0
+HUBG.US,D,20130103,000000,17.2343,17.2991,17.0149,17.0797,319483.67219673,0
+HUBG.US,D,20130104,000000,17.1994,17.4511,17.0857,17.3988,351692.2029864,0
+HUBG.US,D,20130107,000000,17.2642,17.3739,17.0448,17.0698,287411.54173674,0
+HUBG.US,D,20130108,000000,17.0199,17.1246,16.8654,16.9551,305540.75026119,0
+HUBG.US,D,20130109,000000,16.9501,17.0299,16.8504,17,414295.94253585,0
+HUBG.US,D,20130110,000000,17.0698,17.1844,16.98,17.1744,346964.32685317,0
+HUBG.US,D,20130111,000000,17.1844,17.2393,16.9551,17.1196,342204.35652472,0
+HUBG.US,D,20130114,000000,17.1445,17.2343,16.8953,17.1246,454070.67984844,0
+HUBG.US,D,20130115,000000,17.0149,17.324,16.984,17.3041,298614.42175544,0
+HUBG.US,D,20130116,000000,17.2692,17.3888,17.2393,17.3788,309937.65500622,0
+HUBG.US,D,20130117,000000,17.4137,17.6605,17.3788,17.5932,300287.33168124,0
+HUBG.US,D,20130118,000000,17.6032,17.7428,17.4736,17.7328,286524.93959381,0
+HUBG.US,D,20130122,000000,17.7079,17.9322,17.6829,17.82,279921.55892746,0
+HUBG.US,D,20130123,000000,17.8475,18.0668,17.7428,17.9123,423073.7049283,0
+HUBG.US,D,20130124,000000,17.9472,18.68,17.9073,18.6052,536973.99787404,0
+HUBG.US,D,20130125,000000,18.6152,18.6451,18.4258,18.4956,960015.60860712,0
+HUBG.US,D,20130128,000000,18.4956,18.5604,18.3111,18.5404,303609.08088643,0
+HUBG.US,D,20130129,000000,18.5654,18.6052,18.331,18.5454,373301.62580492,0
+HUBG.US,D,20130130,000000,17.0648,18.4706,16.5014,18.4407,788227.41692195,0
+HUBG.US,D,20130131,000000,18.3809,18.6601,18.1167,18.351,588982.64122675,0
+HUBG.US,D,20130201,000000,18.4457,18.8695,18.4158,18.5953,599990.95018694,0
+HUBG.US,D,20130204,000000,18.4906,18.6202,18.3061,18.4706,390568.30283285,0
+HUBG.US,D,20130205,000000,18.6152,18.8994,18.6102,18.8146,592801.85045784,0
+HUBG.US,D,20130206,000000,18.6501,18.7947,18.5205,18.7648,423851.98916236,0
+HUBG.US,D,20130207,000000,18.7697,18.9093,18.5853,18.6501,416432.21240513,0
+HUBG.US,D,20130208,000000,18.685,18.7997,18.5753,18.68,165772.53596877,0
+HUBG.US,D,20130211,000000,18.7299,18.7398,18.5554,18.7,133547.95808149,0
+HUBG.US,D,20130212,000000,18.7199,18.8595,18.6351,18.7398,225576.05698535,0
+HUBG.US,D,20130213,000000,18.7947,18.8595,18.7149,18.8545,220691.72165043,0
+HUBG.US,D,20130214,000000,18.7997,18.9393,18.7299,18.8944,265866.30730865,0
+HUBG.US,D,20130215,000000,18.9891,19.038,18.6601,18.7249,356002.85458177,0
+HUBG.US,D,20130219,000000,18.7548,19.1935,18.69,19.1686,288408.46767574,0
+HUBG.US,D,20130220,000000,19.2085,19.2483,18.8495,18.8744,292618.82491106,0
+HUBG.US,D,20130221,000000,18.8495,18.9841,18.4158,18.5753,254472.86800584,0
+HUBG.US,D,20130222,000000,18.69,18.8346,18.6401,18.8346,306106.41045192,0
+HUBG.US,D,20130225,000000,18.8944,18.8994,18.2912,18.3111,235406.91015843,0
+HUBG.US,D,20130226,000000,18.3809,18.5155,18.1964,18.2812,303919.99340262,0
+HUBG.US,D,20130227,000000,18.2912,18.9044,18.2413,18.8096,659499.60578494,0
+HUBG.US,D,20130228,000000,18.8495,18.9393,18.5953,18.8096,351573.85564153,0
+HUBG.US,D,20130301,000000,18.8695,19.2334,18.6601,19.0689,638229.17790341,0
+HUBG.US,D,20130304,000000,19.0539,19.2633,18.8695,19.2483,528856.17237078,0
+HUBG.US,D,20130305,000000,19.378,19.6297,19.363,19.4478,514504.0494462,0
+HUBG.US,D,20130306,000000,19.4926,19.5774,19.3381,19.4527,288113.60225716,0
+HUBG.US,D,20130307,000000,19.4378,19.6721,19.0689,19.2434,212393.36629906,0
+HUBG.US,D,20130308,000000,19.3929,19.4777,19.2882,19.4278,255297.28764553,0
+HUBG.US,D,20130311,000000,19.378,19.4727,19.2633,19.4428,183386.23148251,0
+HUBG.US,D,20130312,000000,19.3929,19.5873,19.2982,19.4079,164526.88001683,0
+HUBG.US,D,20130313,000000,19.4428,20.0061,19.3431,19.9513,477200.56516548,0
+HUBG.US,D,20130314,000000,19.9413,20.4299,19.8516,20.4249,345419.79370824,0
+HUBG.US,D,20130315,000000,20.5296,20.5296,20.1302,20.2205,702395.5035826,0
+HUBG.US,D,20130318,000000,20.0111,20.2703,19.9912,20.041,268309.47791971,0
+HUBG.US,D,20130319,000000,19.9014,19.9114,19.2085,19.4428,897345.67478003,0
+HUBG.US,D,20130320,000000,19.4527,19.687,19.2683,19.358,467819.03072547,0
+HUBG.US,D,20130321,000000,19.2184,19.348,18.9293,19.1436,383613.89190629,0
+HUBG.US,D,20130322,000000,19.2284,19.4976,19.1187,19.3431,370659.87236094,0
+HUBG.US,D,20130325,000000,19.4079,19.4976,19.0838,19.3181,324546.53149256,0
+HUBG.US,D,20130326,000000,19.4178,19.6522,19.2384,19.3381,159255.40845207,0
+HUBG.US,D,20130327,000000,19.368,19.368,19.0938,19.3032,192611.30672083,0
+HUBG.US,D,20130328,000000,19.2434,19.4278,19.0639,19.1736,366676.18037936,0
+HUBG.US,D,20130401,000000,19.4029,19.4029,18.7349,18.8994,436812.02636932,0
+HUBG.US,D,20130402,000000,19.029,19.1237,18.7099,18.7498,290476.53738017,0
+HUBG.US,D,20130403,000000,18.7697,19.0439,18.5953,18.8445,481812.09984104,0
+HUBG.US,D,20130404,000000,18.8844,18.9592,18.7074,18.8595,211968.11821241,0
+HUBG.US,D,20130405,000000,18.7797,19.0489,18.4108,18.9592,394481.78876239,0
+HUBG.US,D,20130408,000000,18.9442,18.9592,18.7049,18.9243,326678.78958743,0
+HUBG.US,D,20130409,000000,18.9891,19.039,18.7897,18.8695,193074.6666643,0
+HUBG.US,D,20130410,000000,18.8994,19.5873,18.8994,19.5375,251684.68479617,0
+HUBG.US,D,20130411,000000,19.4976,19.6721,19.4881,19.5435,504302.10714089,0
+HUBG.US,D,20130412,000000,19.2533,19.8316,19.2533,19.8167,571437.14587786,0
+HUBG.US,D,20130415,000000,19.7967,19.8067,19.4827,19.4926,896158.18955692,0
+HUBG.US,D,20130416,000000,19.5774,19.7219,19.5175,19.6073,547109.7459017,0
+HUBG.US,D,20130417,000000,19.4378,19.4627,18.8296,18.9492,534107.58506352,0
+HUBG.US,D,20130418,000000,18.9442,19.0938,18.67,18.8146,617219.51535804,0
+HUBG.US,D,20130419,000000,18.4407,18.4407,17.5434,17.8774,1327199.2784484,0
+HUBG.US,D,20130422,000000,17.9671,17.992,17.5932,17.8973,518555.94159262,0
+HUBG.US,D,20130423,000000,17.9522,18.1466,17.8923,18.0618,431821.37901273,0
+HUBG.US,D,20130424,000000,18.0967,18.1665,17.9372,18.0319,317796.72106052,0
+HUBG.US,D,20130425,000000,18.0967,18.2214,17.9522,18.1217,559207.25161214,0
+HUBG.US,D,20130426,000000,18.1266,18.2064,17.9721,18.0668,362596.20581212,0
+HUBG.US,D,20130429,000000,18.2463,18.2762,18.0519,18.2612,477914.66100911,0
+HUBG.US,D,20130430,000000,18.2463,18.2812,18.0768,18.2712,373899.38019088,0
+HUBG.US,D,20130501,000000,18.2812,18.346,17.6082,17.6082,581191.77533729,0
+HUBG.US,D,20130502,000000,17.7378,17.9073,17.6331,17.9023,462876.52466171,0
+HUBG.US,D,20130503,000000,18.1067,18.7,18.1067,18.6002,433492.28305133,0
+HUBG.US,D,20130506,000000,18.68,18.9093,18.5903,18.7947,212583.92558318,0
+HUBG.US,D,20130507,000000,18.8695,19.1785,18.8695,19.1686,274459.52807859,0
+HUBG.US,D,20130508,000000,19.1237,19.378,19.024,19.2583,313965.47650623,0
+HUBG.US,D,20130509,000000,19.2832,19.3082,18.9891,19.034,357733.93523641,0
+HUBG.US,D,20130510,000000,19.0938,19.2483,18.9791,19.1935,349967.13999336,0
+HUBG.US,D,20130513,000000,19.2134,19.2434,18.9592,19.019,310070.0435615,0
+HUBG.US,D,20130514,000000,19.0739,19.4278,19.0739,19.3381,364913.00552951,0
+HUBG.US,D,20130515,000000,19.2832,19.5275,19.1985,19.4378,169250.74437565,0
+HUBG.US,D,20130516,000000,19.358,19.4876,19.1287,19.2134,257832.72906785,0
+HUBG.US,D,20130517,000000,19.4178,19.4876,19.1486,19.4727,394770.63651937,0
+HUBG.US,D,20130520,000000,19.4278,19.5524,19.353,19.4029,324351.96043404,0
+HUBG.US,D,20130521,000000,19.3829,19.6023,19.3281,19.3381,302198.94218399,0
+HUBG.US,D,20130522,000000,19.363,19.4478,18.5953,18.7548,495095.08488739,0
+HUBG.US,D,20130523,000000,18.6152,18.7548,18.5155,18.7498,329123.96608569,0
+HUBG.US,D,20130524,000000,18.68,18.7398,18.5245,18.7199,243368.27645999,0
+HUBG.US,D,20130528,000000,18.9442,18.9717,18.4607,18.5953,347925.14682254,0
+HUBG.US,D,20130529,000000,18.4607,18.5604,18.2313,18.2563,279018.90968692,0
+HUBG.US,D,20130530,000000,18.2662,18.3659,18.0369,18.1466,535587.92981801,0
+HUBG.US,D,20130531,000000,18.0818,18.4058,17.9621,18.1017,522906.71093202,0
+HUBG.US,D,20130603,000000,18.1915,18.3061,17.9322,18.1715,398052.26798053,0
+HUBG.US,D,20130604,000000,18.2164,18.4307,17.7777,17.9721,260370.17637736,0
+HUBG.US,D,20130605,000000,17.9173,17.9871,17.5533,17.7178,311700.82985607,0
+HUBG.US,D,20130606,000000,17.673,17.7527,17.5483,17.7527,356580.55009572,0
+HUBG.US,D,20130607,000000,17.8824,18.1366,17.7827,18.0319,174317.61544588,0
+HUBG.US,D,20130610,000000,18.022,18.0768,17.7827,17.9272,250595.48804592,0
+HUBG.US,D,20130611,000000,17.7328,17.8475,17.6281,17.7478,192192.07629578,0
+HUBG.US,D,20130612,000000,17.8824,17.9821,17.5633,17.6481,199954.85976442,0
+HUBG.US,D,20130613,000000,17.5982,17.7827,17.5134,17.7378,418157.27539816,0
+HUBG.US,D,20130614,000000,17.673,17.7503,17.4437,17.4835,226685.31260761,0
+HUBG.US,D,20130617,000000,17.6431,17.6431,17.1994,17.309,307029.11856448,0
+HUBG.US,D,20130618,000000,17.3589,17.5633,17.2891,17.5134,420375.78664269,0
+HUBG.US,D,20130619,000000,17.5434,17.9721,17.5035,17.7727,421466.98928014,0
+HUBG.US,D,20130620,000000,17.5533,17.9472,17.5085,17.7178,531471.84928115,0
+HUBG.US,D,20130621,000000,17.9272,18.2563,17.8455,18.0718,1007324.4582474,0
+HUBG.US,D,20130624,000000,17.673,17.992,17.658,17.9522,991265.32531461,0
+HUBG.US,D,20130625,000000,18.017,18.0967,17.8923,17.997,484146.95254324,0
+HUBG.US,D,20130626,000000,18.1566,18.1566,17.9222,18.017,322965.89237801,0
+HUBG.US,D,20130627,000000,18.1017,18.2612,17.992,18.2563,304947.00764963,0
+HUBG.US,D,20130628,000000,18.1715,18.3061,18.0319,18.1566,931251.18614191,0
+HUBG.US,D,20130701,000000,18.2114,18.346,18.1217,18.2862,424431.69056351,0
+HUBG.US,D,20130702,000000,17.992,18.1665,17.8574,18.007,975763.82902374,0
+HUBG.US,D,20130703,000000,17.8923,18.0743,17.8026,17.9771,303171.79747657,0
+HUBG.US,D,20130705,000000,18.2413,18.3659,18.0793,18.1416,298929.34604603,0
+HUBG.US,D,20130708,000000,18.1416,18.1815,17.9522,18.017,372862.33650786,0
+HUBG.US,D,20130709,000000,18.1167,18.8046,17.9611,18.4756,497708.75591055,0
+HUBG.US,D,20130710,000000,18.4706,18.6651,18.2214,18.5105,240774.66430884,0
+HUBG.US,D,20130711,000000,18.695,18.9243,18.6302,18.7498,202624.69562922,0
+HUBG.US,D,20130712,000000,18.6401,18.6401,18.2413,18.3161,504781.51418198,0
+HUBG.US,D,20130715,000000,18.2662,18.5255,18.0618,18.3709,442472.6400511,0
+HUBG.US,D,20130716,000000,18.3909,18.5654,18.1416,18.2114,594047.50640978,0
+HUBG.US,D,20130717,000000,18.2961,18.4407,17.8425,18.0269,739025.00976371,0
+HUBG.US,D,20130718,000000,18.0568,18.6052,18.0319,18.6052,784123.37170829,0
+HUBG.US,D,20130719,000000,18.4457,19.4428,18.4457,19.1985,920555.79558511,0
+HUBG.US,D,20130722,000000,19.1686,19.4727,19.1137,19.1536,509170.39537821,0
+HUBG.US,D,20130723,000000,19.1486,19.2384,18.9816,19.1387,408705.5349061,0
+HUBG.US,D,20130724,000000,19.1387,19.1686,18.8395,18.8495,259313.07382233,0
+HUBG.US,D,20130725,000000,18.8695,19.029,18.7498,18.9442,304997.15482966,0
+HUBG.US,D,20130726,000000,18.7947,19.024,18.7548,19.0041,187462.19427535,0
+HUBG.US,D,20130729,000000,18.9542,18.9567,18.695,18.7548,259565.81560968,0
+HUBG.US,D,20130730,000000,18.8595,18.9243,18.685,18.9044,257098.57435221,0
+HUBG.US,D,20130731,000000,18.9243,19.2434,18.8794,19.0689,276176.56752282,0
+HUBG.US,D,20130801,000000,19.2035,19.7868,19.2035,19.7469,278956.72718368,0
+HUBG.US,D,20130802,000000,19.6571,19.7818,19.3231,19.4777,272305.2052245,0
+HUBG.US,D,20130805,000000,19.4328,19.4926,19.2533,19.4677,177300.36971407,0
+HUBG.US,D,20130806,000000,19.4378,19.5175,19.2434,19.2882,196272.05086302,0
+HUBG.US,D,20130807,000000,19.348,19.348,18.9592,19.0489,131168.97586087,0
+HUBG.US,D,20130808,000000,19.1237,19.4428,18.9193,19.1985,129943.37878094,0
+HUBG.US,D,20130809,000000,19.1287,19.1287,18.7847,18.8894,199647.95902264,0
+HUBG.US,D,20130812,000000,18.8445,19.3231,18.6406,19.2683,204151.17578933,0
+HUBG.US,D,20130813,000000,19.2783,19.3655,19.1038,19.1736,106376.21005404,0
+HUBG.US,D,20130814,000000,19.1686,19.2384,18.9692,19.034,138919.72400631,0
+HUBG.US,D,20130815,000000,18.8146,19.014,18.695,18.7598,167866.68220682,0
+HUBG.US,D,20130816,000000,18.6651,18.8645,18.6401,18.7448,137545.69127349,0
+HUBG.US,D,20130819,000000,18.7448,18.9093,18.5953,18.7199,162755.68161817,0
+HUBG.US,D,20130820,000000,18.7548,18.9667,18.5703,18.9193,135493.66866666,0
+HUBG.US,D,20130821,000000,18.8645,18.8645,18.5454,18.6351,103431.56764268,0
+HUBG.US,D,20130822,000000,18.68,19.2882,18.68,19.2733,134189.84198588,0
+HUBG.US,D,20130823,000000,19.2733,19.5624,19.039,19.2533,153460.40032781,0
+HUBG.US,D,20130826,000000,19.3231,19.4278,19.2085,19.2434,183406.29035452,0
+HUBG.US,D,20130827,000000,19.0489,19.2334,18.7947,18.8445,321329.08842183,0
+HUBG.US,D,20130828,000000,18.8346,19.0689,18.6401,18.7299,352303.99858276,0
+HUBG.US,D,20130829,000000,18.685,18.9243,18.5354,18.9243,331813.8608225,0
+HUBG.US,D,20130830,000000,18.8994,18.9193,18.341,18.5205,326143.21770471,0
+HUBG.US,D,20130903,000000,18.7498,18.9991,18.4407,18.5105,183039.2129967,0
+HUBG.US,D,20130904,000000,18.5055,18.7847,18.3061,18.5753,483051.73813138,0
+HUBG.US,D,20130905,000000,18.6302,18.7199,18.4906,18.5654,226940.06028216,0
+HUBG.US,D,20130906,000000,18.5953,18.675,18.1266,18.4806,278407.11409055,0
+HUBG.US,D,20130909,000000,18.5654,18.8046,18.4806,18.7797,212914.89697137,0
+HUBG.US,D,20130910,000000,18.8296,19.2982,18.7149,19.0041,481605.49345932,0
+HUBG.US,D,20130911,000000,18.9791,19.5175,18.8545,19.4976,429773.36818031,0
+HUBG.US,D,20130912,000000,19.5425,19.5824,19.019,19.2434,344515.1385805,0
+HUBG.US,D,20130913,000000,19.348,19.5076,19.1337,19.2683,310238.5380864,0
+HUBG.US,D,20130916,000000,19.4976,19.6522,19.0489,19.0888,241595.07217413,0
+HUBG.US,D,20130917,000000,19.0539,19.1486,18.7149,19.0838,205475.06134212,0
+HUBG.US,D,20130918,000000,19.1486,19.4827,18.9692,19.4029,205988.56846563,0
+HUBG.US,D,20130919,000000,19.4428,19.6372,19.2982,19.5674,197479.59495814,0
+HUBG.US,D,20130920,000000,19.5774,19.9363,19.5774,19.8117,664091.08158849,0
+HUBG.US,D,20130923,000000,19.7469,19.9413,19.5674,19.7967,283941.35687866,0
+HUBG.US,D,20130924,000000,19.9313,20.2753,19.702,19.9463,335986.106201,0
+HUBG.US,D,20130925,000000,19.9513,19.9513,19.6522,19.687,285237.16001064,0
+HUBG.US,D,20130926,000000,19.687,19.9363,19.3929,19.5375,235892.33486112,0
+HUBG.US,D,20130927,000000,19.373,19.5873,19.2932,19.4278,283632.45024968,0
+HUBG.US,D,20130930,000000,19.2783,19.5973,19.1486,19.5574,311498.23524875,0
+HUBG.US,D,20131001,000000,19.4926,20.041,19.3181,20.036,342037.86788702,0
+HUBG.US,D,20131002,000000,19.9513,20.1258,19.7319,19.9363,349383.42681781,0
+HUBG.US,D,20131003,000000,19.8715,19.8715,19.1736,19.3929,399504.5303142,0
+HUBG.US,D,20131004,000000,19.3431,19.4627,19.1785,19.3281,166488.6376996,0
+HUBG.US,D,20131007,000000,19.2134,19.2284,18.8445,18.8944,335139.62180209,0
+HUBG.US,D,20131008,000000,18.9592,18.9592,18.6651,18.7947,258157.68279444,0
+HUBG.US,D,20131009,000000,18.8994,18.8994,18.4507,18.6002,361059.696216,0
+HUBG.US,D,20131010,000000,17.6879,17.7976,17.3739,17.4736,2566733.2626555,0
+HUBG.US,D,20131011,000000,17.4437,17.5085,17.3988,17.4486,1112866.2192258,0
+HUBG.US,D,20131014,000000,17.3788,17.5832,17.3788,17.5633,900041.58717844,0
+HUBG.US,D,20131015,000000,17.5583,17.8624,17.3739,17.7029,376103.850225,0
+HUBG.US,D,20131016,000000,17.7777,17.9422,17.663,17.6929,293280.76768745,0
+HUBG.US,D,20131017,000000,17.653,17.7777,17.4985,17.6979,329968.4445974,0
+HUBG.US,D,20131018,000000,19.4627,19.4627,17.9472,18.1964,697808.03955346,0
+HUBG.US,D,20131021,000000,18.2164,18.4756,17.9871,18.4607,428457.50617632,0
+HUBG.US,D,20131022,000000,18.341,18.8695,18.3261,18.8146,590051.77910499,0
+HUBG.US,D,20131023,000000,18.7697,18.8844,18.6351,18.6601,453932.27363156,0
+HUBG.US,D,20131024,000000,18.69,18.7897,18.5354,18.7498,289890.81831742,0
+HUBG.US,D,20131025,000000,18.8346,18.9293,18.695,18.8495,221048.76957224,0
+HUBG.US,D,20131028,000000,18.9143,18.9442,18.7199,18.8545,286841.8697716,0
+HUBG.US,D,20131029,000000,18.8495,18.8545,18.6651,18.695,409000.40032468,0
+HUBG.US,D,20131030,000000,18.685,18.7747,18.4058,18.4557,262570.63463708,0
+HUBG.US,D,20131031,000000,18.4058,18.5454,18.1416,18.3111,247909.60508351,0
+HUBG.US,D,20131101,000000,18.3011,18.4706,18.012,18.1765,394758.60119616,0
+HUBG.US,D,20131104,000000,18.2064,18.6102,18.0618,18.5205,463961.70963756,0
+HUBG.US,D,20131105,000000,18.2662,18.5005,18.2114,18.3909,487346.34262915,0
+HUBG.US,D,20131106,000000,18.4258,18.5305,18.0519,18.1615,644654.03460886,0
+HUBG.US,D,20131107,000000,18.2014,18.3958,18.0718,18.0768,660777.3559321,0
+HUBG.US,D,20131108,000000,18.0668,18.2164,17.8275,18.1067,448716.96690844,0
+HUBG.US,D,20131111,000000,18.1266,18.3261,17.9173,18.2114,222653.4793332,0
+HUBG.US,D,20131112,000000,18.2114,18.4706,18.0768,18.1615,337285.92110738,0
+HUBG.US,D,20131113,000000,18.0868,18.2413,17.9871,18.1915,280074.00635475,0
+HUBG.US,D,20131114,000000,18.1516,18.3111,17.8574,17.9721,540981.76050204,0
+HUBG.US,D,20131115,000000,17.997,18.0319,17.8475,18.012,1178258.1419849,0
+HUBG.US,D,20131118,000000,18.0568,18.5105,18.0369,18.4407,1676119.3453227,0
+HUBG.US,D,20131119,000000,18.4756,18.675,18.2463,18.2912,343608.47756556,0
+HUBG.US,D,20131120,000000,18.3061,18.7448,17.8724,17.9123,921949.88718995,0
+HUBG.US,D,20131121,000000,17.992,18.3659,17.9222,18.2114,657730.41327348,0
+HUBG.US,D,20131122,000000,18.2662,18.3958,18.1167,18.1765,645093.32390592,0
+HUBG.US,D,20131125,000000,18.2214,18.6351,18.1964,18.5654,934342.25831896,0
+HUBG.US,D,20131126,000000,18.695,18.8695,18.695,18.7598,490840.59813364,0
+HUBG.US,D,20131127,000000,18.7797,18.8645,18.68,18.7448,343608.47756556,0
+HUBG.US,D,20131129,000000,18.8445,18.9637,18.7299,18.7598,141876.40174088,0
+HUBG.US,D,20131202,000000,18.8096,18.8595,18.5504,18.7349,760833.01541516,0
+HUBG.US,D,20131203,000000,18.675,18.7947,18.5903,18.7049,320340.18603164,0
+HUBG.US,D,20131204,000000,18.6501,18.9093,18.4158,18.6651,325441.15718429,0
+HUBG.US,D,20131205,000000,18.9343,19.0838,18.8196,19.024,565405.44306385,0
+HUBG.US,D,20131206,000000,19.0788,19.1536,18.8645,19.0489,365873.82549888,0
+HUBG.US,D,20131209,000000,19.0888,19.1436,18.8246,18.9991,330971.388198,0
+HUBG.US,D,20131210,000000,18.8944,18.9741,18.5803,18.67,344210.24372592,0
+HUBG.US,D,20131211,000000,18.6601,18.6601,18.2463,18.341,450923.44282976,0
+HUBG.US,D,20131212,000000,18.1964,18.6351,18.1765,18.5903,301083.66890012,0
+HUBG.US,D,20131213,000000,18.6351,18.67,18.4607,18.6451,696644.62497676,0
+HUBG.US,D,20131216,000000,18.67,18.7199,18.4656,18.5305,550816.62544952,0
+HUBG.US,D,20131217,000000,18.5205,18.7249,18.4208,18.7099,344057.79629863,0
+HUBG.US,D,20131218,000000,18.7249,19.0938,18.7099,19.0739,433873.40161956,0
+HUBG.US,D,20131219,000000,19.0539,19.1486,18.8994,19.0788,522934.79335284,0
+HUBG.US,D,20131220,000000,19.2035,19.6272,19.1436,19.5724,1301620.2048587,0
+HUBG.US,D,20131223,000000,19.5774,19.702,19.3231,19.697,495454.1386964,0
+HUBG.US,D,20131224,000000,19.7519,19.9014,19.707,19.8516,221943.39526398,0
+HUBG.US,D,20131226,000000,19.8865,20.056,19.8466,20.0211,386935.64111148,0
+HUBG.US,D,20131227,000000,20.0659,20.0958,19.8366,20.0958,297874.2493782,0
+HUBG.US,D,20131230,000000,20.0609,20.0809,19.7868,19.8615,317744.56799329,0
+HUBG.US,D,20131231,000000,19.8964,19.9513,19.7718,19.8815,362058.6280422,0
+HUBG.US,D,20140102,000000,19.7668,19.9104,19.4777,19.6073,322418.28517208,0
+HUBG.US,D,20140103,000000,19.5973,19.9064,19.5973,19.7419,314956.38478362,0
+HUBG.US,D,20140106,000000,19.9064,20.0261,19.5425,19.6173,685411.65665004,0
+HUBG.US,D,20140107,000000,19.6671,19.8765,19.5674,19.7568,540386.01200328,0
+HUBG.US,D,20140108,000000,19.717,20.1856,19.6771,20.1756,579300.22370656,0
+HUBG.US,D,20140109,000000,20.2255,20.3351,19.8914,20.3252,435277.5226604,0
+HUBG.US,D,20140110,000000,20.2255,21.1477,20.2255,21.073,1003745.9554805,0
+HUBG.US,D,20140113,000000,21.1228,21.3721,20.7788,20.9184,1055899.0227117,0
+HUBG.US,D,20140114,000000,20.9782,21.1926,20.8237,21.1378,467171.12915948,0
+HUBG.US,D,20140115,000000,21.1527,21.4818,21.1527,21.2375,519506.73212599,0
+HUBG.US,D,20140116,000000,21.1328,21.2674,20.5296,20.8636,804160.17896108,0
+HUBG.US,D,20140117,000000,20.7489,20.7489,20.38,20.4648,511501.236306,0
+HUBG.US,D,20140121,000000,20.6542,20.9882,20.6143,20.9434,379915.03590728,0
+HUBG.US,D,20140122,000000,21.0381,21.387,20.9733,21.387,717505.85186924,0
+HUBG.US,D,20140123,000000,21.2674,21.4469,20.9932,21.3521,456044.47285442,0
+HUBG.US,D,20140124,000000,21.1627,21.393,20.4448,20.5196,567890.73730613,0
+HUBG.US,D,20140127,000000,20.5495,20.5495,19.9363,20.0909,552034.19898065,0
+HUBG.US,D,20140128,000000,20.1756,20.2853,19.8815,20.041,534167.76167956,0
+HUBG.US,D,20140129,000000,19.9263,21.1079,19.7768,20.734,1366410.3614574,0
+HUBG.US,D,20140130,000000,20.8486,21.1777,20.5944,20.6492,573160.20298369,0
+HUBG.US,D,20140131,000000,20.39,20.8935,20.1557,20.6642,427655.15129584,0
+HUBG.US,D,20140203,000000,20.6741,20.8387,19.7768,19.8715,360855.09572148,0
+HUBG.US,D,20140204,000000,19.9862,19.9862,19.6023,19.6571,341149.25985689,0
+HUBG.US,D,20140205,000000,19.9164,20.1956,19.2583,19.4627,440727.51818606,0
+HUBG.US,D,20140206,000000,19.5674,19.7369,19.1885,19.6222,304423.47109012,0
+HUBG.US,D,20140207,000000,19.6322,19.7618,19.4976,19.6472,450415.95336786,0
+HUBG.US,D,20140210,000000,19.6472,19.7618,19.2284,19.368,260245.81137089,0
+HUBG.US,D,20140211,000000,19.4029,19.7868,19.0888,19.7269,358716.819965,0
+HUBG.US,D,20140212,000000,19.7818,19.9114,19.4079,19.5175,281431.99198996,0
+HUBG.US,D,20140213,000000,19.4079,19.8615,19.2982,19.8416,205434.9435981,0
+HUBG.US,D,20140214,000000,19.8765,20.375,19.8067,20.2653,472254.04732732,0
+HUBG.US,D,20140218,000000,20.3052,20.3601,19.9463,19.9612,328205.26974755,0
+HUBG.US,D,20140219,000000,19.8815,20.1856,19.4428,19.4627,283662.5385577,0
+HUBG.US,D,20140220,000000,19.4378,20.2404,19.1387,20.1656,881531.26008577,0
+HUBG.US,D,20140221,000000,20.4393,20.4393,19.9737,20.0111,442785.55845449,0
+HUBG.US,D,20140224,000000,20.0859,20.4149,20.0211,20.0809,491600.82938289,0
+HUBG.US,D,20140225,000000,19.9662,20.0261,19.5574,19.702,302357.40727288,0
+HUBG.US,D,20140226,000000,19.6571,20.0201,19.6571,19.7917,267936.38290029,0
+HUBG.US,D,20140227,000000,19.7269,19.7977,19.5475,19.6721,247686.95160418,0
+HUBG.US,D,20140228,000000,19.6173,19.8715,19.4383,19.4777,500196.05604004,0
+HUBG.US,D,20140303,000000,19.3431,19.6442,19.029,19.378,577430.73683504,0
+HUBG.US,D,20140304,000000,19.6173,20.1108,19.6173,20.0011,565150.6953893,0
+HUBG.US,D,20140305,000000,19.9662,20.2055,19.8217,20.1507,323200.58118055,0
+HUBG.US,D,20140306,000000,20.208,20.7439,20.0784,20.724,494475.26574221,0
+HUBG.US,D,20140307,000000,20.9782,21.1627,20.5246,20.5894,937649.96631374,0
+HUBG.US,D,20140310,000000,20.734,20.7539,20.2953,20.7439,702710.42787319,0
+HUBG.US,D,20140311,000000,20.8038,20.9234,20.6442,20.8337,1320563.8035868,0
+HUBG.US,D,20140312,000000,20.709,20.9384,20.4897,20.7888,427502.70386855,0
+HUBG.US,D,20140313,000000,20.8087,20.9,20.3002,20.375,389609.48875068,0
+HUBG.US,D,20140314,000000,20.3551,20.5969,20.2653,20.3302,332050.55551225,0
+HUBG.US,D,20140317,000000,20.4448,20.5146,20.1956,20.2354,276106.36147078,0
+HUBG.US,D,20140318,000000,20.2604,20.3052,20.0111,20.1557,611127.635928,0
+HUBG.US,D,20140319,000000,20.0111,20.208,19.8964,20.036,339055.11361884,0
+HUBG.US,D,20140320,000000,20.0161,20.2105,19.9712,20.0809,355465.27681185,0
+HUBG.US,D,20140321,000000,20.2454,20.3202,20.1128,20.2853,689575.87847973,0
+HUBG.US,D,20140324,000000,20.3002,20.385,20.0161,20.1557,399259.81207565,0
+HUBG.US,D,20140325,000000,20.2155,20.4837,20.031,20.031,614587.79135007,0
+HUBG.US,D,20140326,000000,20.1407,20.2903,19.7519,19.7917,457141.69315348,0
+HUBG.US,D,20140327,000000,19.8217,19.9513,19.523,19.8067,492008.02448474,0
+HUBG.US,D,20140328,000000,19.7718,20.1407,19.6721,19.8366,367235.82290849,0
+HUBG.US,D,20140331,000000,19.8815,20.2005,19.7249,19.9363,853649.42798909,0
+HUBG.US,D,20140401,000000,19.9961,20.06,19.8615,19.9413,1075957.8947237,0
+HUBG.US,D,20140402,000000,20.0011,20.0161,19.8067,19.9413,1664978.6478073,0
+HUBG.US,D,20140403,000000,20.046,20.1906,19.8665,20.0859,1167237.7977015,0
+HUBG.US,D,20140404,000000,20.2454,20.3451,19.7768,19.9313,640471.75979436,0
+HUBG.US,D,20140407,000000,19.8615,19.8815,19.5076,19.5175,635049.84668951,0
+HUBG.US,D,20140408,000000,19.9014,20.0749,19.697,20.031,1032418.1071344,0
+HUBG.US,D,20140409,000000,20.1507,20.8486,20.051,20.6941,1259123.4786141,0
+HUBG.US,D,20140410,000000,20.6043,20.8187,19.9762,20.0909,944349.62956575,0
+HUBG.US,D,20140411,000000,20.375,20.6642,20.1068,20.5146,1011609.0333092,0
+HUBG.US,D,20140414,000000,20.7689,20.9807,20.5894,20.8337,877954.76320603,0
+HUBG.US,D,20140415,000000,20.9384,21.0007,20.6492,20.8935,908556.57834753,0
+HUBG.US,D,20140416,000000,21.1826,21.1826,20.8586,21.1428,644327.07499506,0
+HUBG.US,D,20140417,000000,21.407,21.412,20.9932,21.3671,753581.73318282,0
+HUBG.US,D,20140421,000000,21.9853,22.4988,21.7659,22.419,2789818.007737,0
+HUBG.US,D,20140422,000000,22.5087,22.768,22.3542,22.6433,1010634.1721294,0
+HUBG.US,D,20140423,000000,22.6633,22.6633,22.3243,22.3741,1329504.0428426,0
+HUBG.US,D,20140424,000000,22.9325,22.9325,22.09,22.434,883663.51818064,0
+HUBG.US,D,20140425,000000,22.3243,22.5636,22.085,22.1847,700433.74589983,0
+HUBG.US,D,20140428,000000,22.2046,22.8029,22.0252,22.1847,830583.73106249,0
+HUBG.US,D,20140429,000000,22.3642,22.3791,22.0252,22.2645,931624.28116133,0
+HUBG.US,D,20140430,000000,22.2744,22.3193,22.0202,22.2595,754360.01741689,0
+HUBG.US,D,20140501,000000,22.2794,22.5187,21.9105,22.434,867859.13292239,0
+HUBG.US,D,20140502,000000,22.3492,22.7431,22.2146,22.4439,946726.60589917,0
+HUBG.US,D,20140505,000000,22.2346,22.4639,22.07,22.2196,376326.50370433,0
+HUBG.US,D,20140506,000000,22.2096,22.7829,22.1249,22.5436,765458.59130113,0
+HUBG.US,D,20140507,000000,22.5736,22.9923,22.5536,22.9574,988880.32543239,0
+HUBG.US,D,20140508,000000,23.0571,23.2067,22.2296,22.3193,1201785.1929678,0
+HUBG.US,D,20140509,000000,22.2196,22.4001,22.07,22.2445,547404.61132028,0
+HUBG.US,D,20140512,000000,22.3143,22.8278,22.2296,22.6234,1438134.8701107,0
+HUBG.US,D,20140513,000000,23.3214,23.7551,23.0272,23.1419,1292880.5543231,0
+HUBG.US,D,20140514,000000,23.0472,23.0472,22.419,22.5486,442651.16401201,0
+HUBG.US,D,20140515,000000,22.3741,22.7082,22.08,22.4589,776043.65806186,0
+HUBG.US,D,20140516,000000,22.3741,22.5237,22.2146,22.5038,396926.96526066,0
+HUBG.US,D,20140519,000000,22.434,22.9325,22.3542,22.8128,286673.3752467,0
+HUBG.US,D,20140520,000000,22.6882,22.8128,22.2844,22.5686,574634.53007657,0
+HUBG.US,D,20140521,000000,22.6832,22.8178,22.3891,22.5785,358201.30695429,0
+HUBG.US,D,20140522,000000,22.4689,23.3064,22.4689,23.2815,595277.11526412,0
+HUBG.US,D,20140523,000000,23.3513,23.6903,23.0771,23.6055,697569.33897651,0
+HUBG.US,D,20140527,000000,23.7551,23.8817,23.3662,23.4659,506879.67219444,0
+HUBG.US,D,20140528,000000,23.4061,23.5008,23.2665,23.431,373103.042972,0
+HUBG.US,D,20140529,000000,23.5955,23.5955,23.2815,23.4709,329454.93747389,0
+HUBG.US,D,20140530,000000,23.5357,23.6005,23.2366,23.446,605404.83974298,0
+HUBG.US,D,20140602,000000,23.4958,23.4958,23.2815,23.456,267599.39385049,0
+HUBG.US,D,20140603,000000,23.4111,23.6454,23.0472,23.1668,577811.85540327,0
+HUBG.US,D,20140604,000000,23.0671,23.4211,23.0671,23.3313,620802.02989939,0
+HUBG.US,D,20140605,000000,23.3064,24.3234,23.1219,24.0741,816586.65017251,0
+HUBG.US,D,20140606,000000,24.1788,24.1988,23.8996,23.9595,378705.48592496,0
+HUBG.US,D,20140609,000000,23.9146,24.448,23.9146,24.4082,595521.83350266,0
+HUBG.US,D,20140610,000000,24.3583,24.3832,24.0343,24.2735,372493.25326284,0
+HUBG.US,D,20140611,000000,24.0392,24.1838,23.9445,23.9844,616545.53725844,0
+HUBG.US,D,20140612,000000,23.9296,23.9395,23.5457,23.7351,280860.31413762,0
+HUBG.US,D,20140613,000000,23.8049,24.2038,23.6703,24.0542,279016.90379972,0
+HUBG.US,D,20140616,000000,23.8847,24.114,23.7601,23.9645,282284.49405047,0
+HUBG.US,D,20140617,000000,23.9694,24.2985,23.8249,24.0891,306050.24561029,0
+HUBG.US,D,20140618,000000,24.2735,24.3284,23.9794,24.0243,571882.45283652,0
+HUBG.US,D,20140619,000000,24.0472,24.1888,23.9595,24.0667,375399.78381738,0
+HUBG.US,D,20140620,000000,24.0891,24.2985,23.785,24.2137,671316.28728721,0
+HUBG.US,D,20140623,000000,24.3683,25.126,24.1938,25.0562,1075652.9998691,0
+HUBG.US,D,20140624,000000,24.8219,25.1061,24.6624,24.787,632295.76356226,0
+HUBG.US,D,20140625,000000,24.6425,25.2407,24.6026,25.146,594703.43152457,0
+HUBG.US,D,20140626,000000,25.141,25.141,24.9017,24.9216,656976.19968583,0
+HUBG.US,D,20140627,000000,24.7521,25.1011,24.6175,25.0612,759412.84727671,0
+HUBG.US,D,20140630,000000,24.9964,25.156,24.6425,25.126,614555.69715485,0
+HUBG.US,D,20140701,000000,25.1809,25.5049,24.9889,25.0114,580317.20851757,0
+HUBG.US,D,20140702,000000,24.7422,25.141,24.7422,24.9067,625836.8067744,0
+HUBG.US,D,20140703,000000,25.0064,25.5099,24.9565,25.3155,221275.43482598,0
+HUBG.US,D,20140707,000000,25.3952,25.4222,24.7821,25.0263,339167.4433021,0
+HUBG.US,D,20140708,000000,24.9864,25.126,24.6425,25.1211,481192.28069587,0
+HUBG.US,D,20140709,000000,25.2955,25.2955,24.8568,25.0213,378320.35558233,0
+HUBG.US,D,20140710,000000,24.5577,24.8967,24.3932,24.4131,470264.20722373,0
+HUBG.US,D,20140711,000000,24.2935,24.5627,23.9146,24.1639,686735.54220283,0
+HUBG.US,D,20140714,000000,24.7721,24.7721,24.2586,24.5627,313131.02743053,0
+HUBG.US,D,20140715,000000,24.4082,24.7771,24.3882,24.7422,941372.89295917,0
+HUBG.US,D,20140716,000000,24.9266,25.3603,24.7671,25.3105,571651.77580838,0
+HUBG.US,D,20140717,000000,25.2756,25.6595,25.151,25.6495,1177596.1992085,0
+HUBG.US,D,20140718,000000,24.9266,25.0363,23.4061,24.0293,2744575.2219139,0
+HUBG.US,D,20140721,000000,23.9944,24.0243,23.5108,23.7152,1227867.744245,0
+HUBG.US,D,20140722,000000,23.9096,24.5826,23.8822,24.2686,671707.43529144,0
+HUBG.US,D,20140723,000000,24.3533,24.5328,23.9096,23.9944,570311.84315798,0
+HUBG.US,D,20140724,000000,24.3184,24.5228,24.1589,24.1988,1004738.8696451,0
+HUBG.US,D,20140725,000000,24.0791,24.1888,23.6853,23.7601,492523.53749545,0
+HUBG.US,D,20140728,000000,23.795,23.795,23.4659,23.5257,420825.10537575,0
+HUBG.US,D,20140729,000000,23.4759,23.77,23.2914,23.2964,787344.82655342,0
+HUBG.US,D,20140730,000000,23.4709,23.8697,23.3911,23.765,316673.42422785,0
+HUBG.US,D,20140731,000000,23.5407,23.8348,22.9574,23.0222,525209.469439,0
+HUBG.US,D,20140801,000000,23.087,23.4809,22.9425,23.3812,740986.76744649,0
+HUBG.US,D,20140804,000000,23.4111,23.6205,23.2316,23.4659,471158.83291547,0
+HUBG.US,D,20140805,000000,23.3762,23.5407,23.0422,23.1419,307935.77957942,0
+HUBG.US,D,20140806,000000,23.0671,23.2516,22.9475,23.0023,342495.21016889,0
+HUBG.US,D,20140807,000000,23.0222,23.1867,22.6982,22.8079,356402.02613481,0
+HUBG.US,D,20140808,000000,22.7979,22.9774,22.7032,22.7829,619197.32013843,0
+HUBG.US,D,20140811,000000,22.8976,23.2765,22.773,23.0172,793480.83550189,0
+HUBG.US,D,20140812,000000,23.0123,23.0721,22.7231,22.9325,551570.83903717,0
+HUBG.US,D,20140813,000000,23.0322,23.2466,22.434,22.7281,2161744.6367332,0
+HUBG.US,D,20140814,000000,22.7431,22.9275,22.6483,22.8079,719824.65747383,0
+HUBG.US,D,20140815,000000,22.753,23.0372,22.3841,22.6134,582960.96784875,0
+HUBG.US,D,20140818,000000,22.8328,23.5158,22.6284,23.4859,679259.60060396,0
+HUBG.US,D,20140819,000000,23.4609,23.5307,23.3513,23.4958,493600.69892249,0
+HUBG.US,D,20140820,000000,23.441,23.5058,23.2067,23.3413,248734.0247232,0
+HUBG.US,D,20140821,000000,23.3463,23.4859,23.0521,23.3612,272549.92346305,0
+HUBG.US,D,20140822,000000,23.3114,23.5307,23.0621,23.3363,362656.38242816,0
+HUBG.US,D,20140825,000000,23.4609,23.6055,23.2865,23.451,337157.5443265,0
+HUBG.US,D,20140826,000000,23.4659,23.5706,22.1348,22.2046,1235919.3754706,0
+HUBG.US,D,20140827,000000,22.1199,22.1847,21.412,21.9354,1204986.5889409,0
+HUBG.US,D,20140828,000000,21.8307,21.8307,21.397,21.5167,941031.89213496,0
+HUBG.US,D,20140829,000000,21.5815,21.7111,21.5216,21.6812,675101.39643587,0
+HUBG.US,D,20140902,000000,21.6812,21.8756,21.2674,21.4818,1046984.8599895,0
+HUBG.US,D,20140903,000000,21.5765,21.751,21.2539,21.4818,833616.6325107,0
+HUBG.US,D,20140904,000000,21.5615,21.9953,21.4269,21.7809,650449.04273312,0
+HUBG.US,D,20140905,000000,21.7609,21.9304,21.6014,21.8955,544441.91592411,0
+HUBG.US,D,20140908,000000,21.8557,22.0725,21.6413,21.9105,381746.41092198,0
+HUBG.US,D,20140909,000000,21.8357,21.9404,21.4718,21.5914,450708.81289923,0
+HUBG.US,D,20140910,000000,20.5744,20.6891,19.5126,20.0909,3482511.0349274,0
+HUBG.US,D,20140911,000000,19.9463,20.5645,19.8815,20.37,1172084.0211796,0
+HUBG.US,D,20140912,000000,20.2903,20.6143,20.1158,20.5695,1520759.3698154,0
+HUBG.US,D,20140915,000000,20.4947,20.7689,20.3102,20.4897,1063266.6464017,0
+HUBG.US,D,20140916,000000,20.4249,20.5944,20.2803,20.5346,1013105.4251613,0
+HUBG.US,D,20140917,000000,20.4398,20.8137,20.4398,20.4897,646696.02777968,0
+HUBG.US,D,20140918,000000,20.6243,20.6981,20.4049,20.5146,681861.23630392,0
+HUBG.US,D,20140919,000000,20.5346,20.7739,20.2903,20.4398,1037533.1194975,0
+HUBG.US,D,20140922,000000,20.385,20.4299,20.1557,20.2604,396086.49852335,0
+HUBG.US,D,20140923,000000,20.2105,20.38,20.056,20.0609,387808.202044,0
+HUBG.US,D,20140924,000000,20.1108,20.2155,19.9513,20.1208,337679.07499881,0
+HUBG.US,D,20140925,000000,20.031,20.1656,19.8815,20.0659,774689.68420105,0
+HUBG.US,D,20140926,000000,20.1507,20.4299,20.0261,20.4,671230.03413756,0
+HUBG.US,D,20140929,000000,20.2255,20.5346,20.1108,20.4947,1067876.17519,0
+HUBG.US,D,20140930,000000,20.4348,20.5994,20.1856,20.2055,897048.80347425,0
+HUBG.US,D,20141001,000000,20.0659,20.2474,19.7768,19.8665,847617.72517508,0
+HUBG.US,D,20141002,000000,20.3302,20.375,19.9164,20.2953,513571.31189764,0
+HUBG.US,D,20141003,000000,20.4847,20.6392,20.2853,20.3302,623995.4023237,0
+HUBG.US,D,20141006,000000,20.4249,20.5645,19.9014,20.0609,503908.95324946,0
+HUBG.US,D,20141007,000000,19.9662,19.9662,19.5923,19.6422,782045.27256785,0
+HUBG.US,D,20141008,000000,19.6771,19.7818,19.4129,19.7269,903864.80818393,0
+HUBG.US,D,20141009,000000,19.7369,19.8466,19.1287,19.1387,754889.571638,0
+HUBG.US,D,20141010,000000,19.019,19.0788,18.6651,18.8346,958342.69868132,0
+HUBG.US,D,20141013,000000,18.9044,19.1686,18.4208,18.4258,599170.54232165,0
+HUBG.US,D,20141014,000000,18.4806,18.8944,18.4806,18.685,858361.25702471,0
+HUBG.US,D,20141015,000000,18.4058,18.7498,18.0818,18.3759,1137592.790755,0
+HUBG.US,D,20141016,000000,18.1566,18.4457,17.8923,18.2363,1450418.9233309,0
+HUBG.US,D,20141017,000000,18.4756,18.675,18.3061,18.4656,722707.11738195,0
+HUBG.US,D,20141020,000000,18.4258,18.7548,18.2922,18.7349,622256.29812026,0
+HUBG.US,D,20141021,000000,19.1486,19.3979,18.7997,19.3281,748845.83350079,0
+HUBG.US,D,20141022,000000,19.2284,19.5624,19.0938,19.1436,589762.93134802,0
+HUBG.US,D,20141023,000000,19.4428,19.6571,19.2708,19.4478,786229.55326955,0
+HUBG.US,D,20141024,000000,17.2293,17.3619,16.297,17.1346,4263348.7634001,0
+HUBG.US,D,20141027,000000,17,17.653,16.6011,17.4088,1585397.0789868,0
+HUBG.US,D,20141028,000000,17.5234,17.658,17.2093,17.653,1234158.2065079,0
+HUBG.US,D,20141029,000000,17.7328,18.1715,17.5134,17.7876,1159675.602953,0
+HUBG.US,D,20141030,000000,17.6829,17.9721,17.5184,17.7378,718689.32531795,0
+HUBG.US,D,20141031,000000,18.007,18.1765,17.8001,18.0917,735231.87706624,0
+HUBG.US,D,20141103,000000,18.1516,18.2413,17.7029,17.8524,485647.35616973,0
+HUBG.US,D,20141104,000000,17.9621,18.1815,17.7627,17.8126,576016.5863582,0
+HUBG.US,D,20141105,000000,18.1017,18.1715,17.7278,17.7727,483611.38066052,0
+HUBG.US,D,20141106,000000,17.8524,18.6601,17.7777,18.6501,1109548.481795,0
+HUBG.US,D,20141107,000000,18.6351,18.7568,18.3161,18.7149,1326784.0597977,0
+HUBG.US,D,20141110,000000,18.7099,18.8246,18.4258,18.7947,435805.07099432,0
+HUBG.US,D,20141111,000000,18.7099,18.7697,18.4108,18.5853,298572.29812422,0
+HUBG.US,D,20141112,000000,18.6102,18.685,18.3709,18.6501,290761.37336274,0
+HUBG.US,D,20141113,000000,18.695,18.8695,18.5504,18.6302,395368.39090532,0
+HUBG.US,D,20141114,000000,18.7847,18.7847,18.361,18.4108,301440.71682193,0
+HUBG.US,D,20141117,000000,18.356,18.4258,18.1665,18.1865,200803.35005053,0
+HUBG.US,D,20141118,000000,18.2214,18.4357,18.0768,18.1217,589628.53690554,0
+HUBG.US,D,20141119,000000,18.0818,18.351,17.8524,18.3061,407959.34486726,0
+HUBG.US,D,20141120,000000,18.1566,18.7049,18.017,18.5654,450552.35369754,0
+HUBG.US,D,20141121,000000,18.8296,19.1038,18.5305,19.014,533644.22512005,0
+HUBG.US,D,20141124,000000,19.0489,19.1436,18.6027,18.8844,328546.27057175,0
+HUBG.US,D,20141125,000000,18.8944,19.1137,18.6202,18.7548,455250.14152275,0
+HUBG.US,D,20141126,000000,18.7099,18.7648,18.4806,18.6651,228259.93406055,0
+HUBG.US,D,20141128,000000,18.7448,19.0739,18.695,18.7548,247692.96926578,0
+HUBG.US,D,20141201,000000,18.6202,18.6202,17.653,17.7527,514317.50193648,0
+HUBG.US,D,20141202,000000,17.8475,18.3958,17.7378,18.351,472380.418221,0
+HUBG.US,D,20141203,000000,18.361,18.8146,18.2064,18.7,470839.89685047,0
+HUBG.US,D,20141204,000000,18.7149,18.8395,18.1017,18.2513,292877.58436001,0
+HUBG.US,D,20141205,000000,18.2563,18.5504,18.2014,18.2762,338120.37018308,0
+HUBG.US,D,20141208,000000,18.2712,18.3659,17.8475,17.9721,311510.27057196,0
+HUBG.US,D,20141209,000000,17.7278,17.8923,17.5035,17.8375,665236.44318037,0
+HUBG.US,D,20141210,000000,17.8325,17.9621,17.678,17.7178,474620.99422474,0
+HUBG.US,D,20141211,000000,17.8325,18.2214,17.8016,17.992,444979.9990526,0
+HUBG.US,D,20141212,000000,17.8126,18.0668,17.7827,17.8574,451888.27457354,0
+HUBG.US,D,20141215,000000,17.8973,18.0868,17.5234,17.5583,559833.08841891,0
+HUBG.US,D,20141216,000000,17.5284,17.7827,17.3838,17.4237,419429.00788372,0
+HUBG.US,D,20141217,000000,17.3888,17.8375,17.0448,17.8325,420038.79759288,0
+HUBG.US,D,20141218,000000,18.1266,18.3809,17.8724,18.3709,365065.4529568,0
+HUBG.US,D,20141219,000000,18.3261,18.7249,18.1964,18.69,965254.98597665,0
+HUBG.US,D,20141222,000000,18.685,18.9293,18.5554,18.8994,343638.56587358,0
+HUBG.US,D,20141223,000000,18.8994,18.9692,18.6102,18.7697,254015.52572396,0
+HUBG.US,D,20141224,000000,18.9343,18.9343,18.6302,18.7349,147691.46873715,0
+HUBG.US,D,20141226,000000,18.8395,19.009,18.7249,18.9293,176120.90803976,0
+HUBG.US,D,20141229,000000,18.9093,19.0689,18.7947,18.9492,192446.82397033,0
+HUBG.US,D,20141230,000000,18.8894,19.1436,18.7249,18.9044,423880.07158318,0
+HUBG.US,D,20141231,000000,18.9741,19.373,18.8645,18.9841,349283.13245775,0
+HUBG.US,D,20150102,000000,19.1636,19.1636,18.1715,18.6002,440813.77133571,0
+HUBG.US,D,20150105,000000,18.5753,18.5753,18.0568,18.2912,472306.20039455,0
+HUBG.US,D,20150106,000000,18.361,18.4058,17.8774,17.9671,442637.1228016,0
+HUBG.US,D,20150107,000000,18.022,18.0618,17.5384,17.7777,809814.77498126,0
+HUBG.US,D,20150108,000000,17.9621,18.2239,17.6102,18.012,676553.65876954,0
+HUBG.US,D,20150109,000000,17.9721,18.012,17.7378,17.7478,358066.91251181,0
+HUBG.US,D,20150112,000000,17.0049,17.3938,16.98,17.2991,1028558.7801593,0
+HUBG.US,D,20150113,000000,17.9063,17.9063,17.2143,17.3689,504839.68491081,0
+HUBG.US,D,20150114,000000,17.1994,17.8544,17.1346,17.2542,418351.84645667,0
+HUBG.US,D,20150115,000000,17.4945,17.4945,16.9003,16.9551,519229.91969222,0
+HUBG.US,D,20150116,000000,16.8853,17.3469,16.7607,16.9202,535612.00046442,0
+HUBG.US,D,20150120,000000,16.9551,17.2283,16.6709,16.7756,636437.92063274,0
+HUBG.US,D,20150121,000000,16.7557,17.0548,16.7457,17.0299,689527.7371869,0
+HUBG.US,D,20150122,000000,17.1146,17.3838,16.9775,17.334,620826.1005458,0
+HUBG.US,D,20150123,000000,17.2841,17.5434,17.1096,17.4237,449292.65653518,0
+HUBG.US,D,20150126,000000,17.3988,17.5583,17.1595,17.4437,251431.94300882,0
+HUBG.US,D,20150127,000000,17.2193,17.4471,17.0947,17.339,272939.06558008,0
+HUBG.US,D,20150128,000000,17.4985,17.6132,16.8255,16.8803,368341.06675636,0
+HUBG.US,D,20150129,000000,16.8305,17.0997,16.6959,16.97,348055.52949062,0
+HUBG.US,D,20150130,000000,16.9551,17.0598,16.636,16.651,605571.32838068,0
+HUBG.US,D,20150202,000000,16.7158,16.8654,16.5922,16.7457,603055.94583037,0
+HUBG.US,D,20150203,000000,16.7357,17.1794,16.5373,17.0897,745620.36688126,0
+HUBG.US,D,20150204,000000,16.97,17.0897,16.8255,16.9102,855655.31519029,0
+HUBG.US,D,20150205,000000,17.4237,18.5554,17.2442,18.2961,2546393.5664354,0
+HUBG.US,D,20150206,000000,18.2513,18.7947,18.1915,18.7299,1580611.0321248,0
+HUBG.US,D,20150209,000000,18.6202,19.1436,18.4906,19.0788,923498.43210927,0
+HUBG.US,D,20150210,000000,19.1436,19.1536,18.8096,19.0639,563090.64923366,0
+HUBG.US,D,20150211,000000,19.014,19.6173,18.9044,19.358,670022.49004243,0
+HUBG.US,D,20150212,000000,19.3929,19.7967,19.3082,19.6671,999202.62096976,0
+HUBG.US,D,20150213,000000,19.6571,19.8964,19.4976,19.6721,524912.59813322,0
+HUBG.US,D,20150217,000000,19.6771,19.7568,19.2633,19.4129,590926.34592472,0
+HUBG.US,D,20150218,000000,19.3082,19.5026,19.029,19.1436,527648.62827566,0
+HUBG.US,D,20150219,000000,19.0838,19.3879,19.029,19.2882,386422.13398797,0
+HUBG.US,D,20150220,000000,19.3231,19.4328,19.0589,19.3281,460274.88896175,0
+HUBG.US,D,20150223,000000,19.3231,19.368,19.1337,19.368,308180.49781797,0
+HUBG.US,D,20150224,000000,19.4228,19.7768,19.2982,19.707,550289.0771156,0
+HUBG.US,D,20150225,000000,19.6671,19.9413,19.6023,19.8815,410841.80477538,0
+HUBG.US,D,20150226,000000,19.8765,20.0859,19.7668,19.9912,728393.80759735,0
+HUBG.US,D,20150227,000000,19.9263,20.3302,19.8217,20.1258,615253.74590087,0
+HUBG.US,D,20150302,000000,20.1656,20.4149,19.9014,20.0161,686013.4228104,0
+HUBG.US,D,20150303,000000,19.9413,20.0261,19.6621,19.8964,473991.14564356,0
+HUBG.US,D,20150304,000000,19.7917,19.8615,19.5724,19.7668,404788.03720216,0
+HUBG.US,D,20150305,000000,19.687,19.8715,19.6173,19.717,504280.04238168,0
+HUBG.US,D,20150306,000000,19.5824,19.8665,19.5724,19.8366,574686.6831438,0
+HUBG.US,D,20150309,000000,19.9363,20.0011,19.697,19.9513,519725.37383092,0
+HUBG.US,D,20150310,000000,19.7818,19.9563,19.6372,19.6571,487831.76733184,0
+HUBG.US,D,20150311,000000,19.697,20.0859,19.697,20.046,404186.2710418,0
+HUBG.US,D,20150312,000000,20.1806,20.2853,19.9762,20.2554,319738.41987128,0
+HUBG.US,D,20150313,000000,20.2055,20.2055,19.7469,19.9263,497058.84845736,0
+HUBG.US,D,20150316,000000,20.0759,20.2155,19.9114,20.0111,645293.91262604,0
+HUBG.US,D,20150317,000000,19.9164,20.1258,19.8167,19.9014,427454.56257572,0
+HUBG.US,D,20150318,000000,19.7818,19.9712,19.6771,19.8865,456339.338273,0
+HUBG.US,D,20150319,000000,19.8316,19.9712,19.7519,19.8117,216034.05156924,0
+HUBG.US,D,20150320,000000,19.9612,20.6692,19.8715,20.5994,1244051.2421842,0
+HUBG.US,D,20150323,000000,20.6093,20.6093,20.2653,20.2753,349024.3730088,0
+HUBG.US,D,20150324,000000,20.2404,20.2404,20.0211,20.0958,456339.338273,0
+HUBG.US,D,20150325,000000,20.2604,20.2604,19.5375,19.5574,354039.0910118,0
+HUBG.US,D,20150326,000000,19.4478,19.4876,19.2483,19.4178,290653.05545388,0
+HUBG.US,D,20150327,000000,19.368,19.4777,19.1985,19.2085,483218.22676908,0
+HUBG.US,D,20150330,000000,19.2583,19.4478,19.2583,19.3281,299077.78169892,0
+HUBG.US,D,20150331,000000,19.2085,19.6073,19.0589,19.5873,330098.82726548,0
+HUBG.US,D,20150401,000000,19.5824,19.6621,18.9592,19.2085,514108.88966756,0
+HUBG.US,D,20150402,000000,19.1736,19.2134,18.356,18.4557,474191.73436368,0
+HUBG.US,D,20150406,000000,18.4158,18.5354,18.3659,18.4108,402180.3838406,0
+HUBG.US,D,20150407,000000,18.7139,18.7139,18.1765,18.2662,523069.18779532,0
+HUBG.US,D,20150408,000000,18.3161,18.5654,18.0868,18.2912,549011.32696844,0
+HUBG.US,D,20150409,000000,18.331,18.5005,18.2463,18.361,202323.81254904,0
+HUBG.US,D,20150410,000000,18.336,18.695,18.2413,18.4208,282027.74048872,0
+HUBG.US,D,20150413,000000,18.3011,18.4357,18.1416,18.2413,206806.97044372,0
+HUBG.US,D,20150414,000000,18.2563,18.6102,18.2313,18.5554,346216.13092712,0
+HUBG.US,D,20150415,000000,18.69,18.69,18.2961,18.6252,418969.65971464,0
+HUBG.US,D,20150416,000000,18.5903,18.7697,18.4108,18.6052,352628.95230936,0
+HUBG.US,D,20150417,000000,18.6152,18.7598,18.4307,18.5853,518120.66406996,0
+HUBG.US,D,20150420,000000,18.7049,19.014,18.7049,18.8994,538085.2593835,0
+HUBG.US,D,20150421,000000,18.9542,18.9991,18.7049,18.8445,399239.75320364,0
+HUBG.US,D,20150422,000000,18.9991,18.9991,18.4557,18.8645,431600.7314206,0
+HUBG.US,D,20150423,000000,18.7797,18.8794,18.6551,18.7897,372092.0758226,0
+HUBG.US,D,20150424,000000,19.014,20.9234,18.9442,20.395,2532566.9859575,0
+HUBG.US,D,20150427,000000,20.3601,20.6243,19.5225,19.9712,1174848.1337428,0
+HUBG.US,D,20150428,000000,20.051,20.5046,19.9313,20.3102,730439.81254258,0
+HUBG.US,D,20150429,000000,20.2953,20.2953,19.8466,19.9114,452327.5638706,0
+HUBG.US,D,20150430,000000,19.7568,19.9313,19.5674,19.8914,809174.89696408,0
+HUBG.US,D,20150501,000000,19.8815,20.041,19.6472,19.9961,562851.94865672,0
+HUBG.US,D,20150504,000000,20.051,20.2454,19.9563,20.0958,557235.46449336,0
+HUBG.US,D,20150505,000000,20.2155,20.5046,20.0111,20.3102,781293.0648674,0
+HUBG.US,D,20150506,000000,20.4249,20.5495,20.2703,20.4648,488955.06416451,0
+HUBG.US,D,20150507,000000,20.4249,20.7639,20.3102,20.5146,417226.5437368,0
+HUBG.US,D,20150508,000000,20.6891,20.8387,20.5146,20.6143,545200.14128616,0
+HUBG.US,D,20150511,000000,20.4797,20.729,20.4797,20.6692,324753.13787428,0
+HUBG.US,D,20150512,000000,20.5844,20.6143,20.2803,20.4847,392010.53573052,0
+HUBG.US,D,20150513,000000,20.4847,20.714,20.375,20.6941,588326.71611196,0
+HUBG.US,D,20150514,000000,20.7788,21.2873,20.6991,21.2026,929126.95159584,0
+HUBG.US,D,20150515,000000,21.1178,21.2724,21.0281,21.2026,645841.51983197,0
+HUBG.US,D,20150518,000000,21.2375,21.7211,21.058,21.6064,917893.98326912,0
+HUBG.US,D,20150519,000000,21.8208,21.9005,21.6214,21.8656,858483.61614398,0
+HUBG.US,D,20150520,000000,21.8307,21.8806,21.5316,21.6862,984890.6157892,0
+HUBG.US,D,20150521,000000,21.6114,21.6114,21.3372,21.4818,1238434.7580209,0
+HUBG.US,D,20150522,000000,21.4369,21.736,20.9533,21.0032,789717.79111244,0
+HUBG.US,D,20150526,000000,21.0181,21.1029,20.6043,20.9583,644146.54514695,0
+HUBG.US,D,20150527,000000,21.0281,21.4917,20.7639,21.4369,854106.77027096,0
+HUBG.US,D,20150528,000000,21.3671,21.4219,21.1428,21.397,798866.64263711,0
+HUBG.US,D,20150529,000000,21.4269,21.5266,21.0231,21.1477,759428.89437432,0
+HUBG.US,D,20150601,000000,21.2026,21.5391,21.078,21.4718,578403.59212762,0
+HUBG.US,D,20150602,000000,21.392,21.5466,21.1727,21.2923,486034.49239956,0
+HUBG.US,D,20150603,000000,21.397,21.6563,21.2076,21.4369,719912.91651068,0
+HUBG.US,D,20150604,000000,21.387,21.4768,21.2076,21.3322,362463.81725684,0
+HUBG.US,D,20150605,000000,21.3771,21.741,21.2425,21.7111,207208.14788396,0
+HUBG.US,D,20150608,000000,21.6513,21.7011,21.417,21.4868,373496.19686344,0
+HUBG.US,D,20150609,000000,21.4618,21.6812,21.2824,21.5117,334419.50829686,0
+HUBG.US,D,20150610,000000,21.6214,21.9304,21.5216,21.726,318498.78158094,0
+HUBG.US,D,20150611,000000,21.7859,21.9005,21.7236,21.7859,302636.22559385,0
+HUBG.US,D,20150612,000000,21.8108,21.8108,21.6164,21.6313,306700.15306348,0
+HUBG.US,D,20150615,000000,21.4519,21.5715,21.2126,21.397,432268.6918586,0
+HUBG.US,D,20150616,000000,21.4419,21.6612,21.2724,21.3422,448917.55562856,0
+HUBG.US,D,20150617,000000,21.3422,21.4568,21.048,21.2824,403383.91616132,0
+HUBG.US,D,20150618,000000,21.3372,21.7061,21.2973,21.5466,630049.16989692,0
+HUBG.US,D,20150619,000000,21.5516,21.6064,21.3521,21.4917,493448.2514952,0
+HUBG.US,D,20150622,000000,21.6313,21.8108,21.5167,21.6563,413212.7634472,0
+HUBG.US,D,20150623,000000,21.5914,21.6263,21.3546,21.4668,434619.59165841,0
+HUBG.US,D,20150624,000000,21.4768,21.5316,20.5595,20.6343,666556.31695876,0
+HUBG.US,D,20150625,000000,20.6492,20.8636,20.3501,20.6243,643488.61414496,0
+HUBG.US,D,20150626,000000,20.6642,20.6891,20.3302,20.4997,1277148.381004,0
+HUBG.US,D,20150629,000000,20.385,20.6043,19.9812,20.0061,459548.75779492,0
+HUBG.US,D,20150630,000000,20.1058,20.2803,19.8516,20.1108,541220.46107898,0
+HUBG.US,D,20150701,000000,20.2504,20.4249,20.0958,20.3651,649706.86446868,0
+HUBG.US,D,20150702,000000,20.4199,20.4199,20.0909,20.1706,449118.14434868,0
+HUBG.US,D,20150706,000000,19.9712,20.0709,19.5574,19.687,506486.518303,0
+HUBG.US,D,20150707,000000,19.7319,19.7319,19.373,19.5275,731346.47355752,0
+HUBG.US,D,20150708,000000,19.3281,19.5724,18.9492,19.0639,847487.342507,0
+HUBG.US,D,20150709,000000,19.4876,19.4876,19.1785,19.2134,894224.51429496,0
+HUBG.US,D,20150710,000000,19.3231,20.1806,19.3231,20.1208,569671.9651408,0
+HUBG.US,D,20150713,000000,20.2653,20.8287,20.2255,20.8137,625836.8067744,0
+HUBG.US,D,20150714,000000,20.7689,20.9334,20.5844,20.6841,400647.88601888,0
+HUBG.US,D,20150715,000000,20.6841,20.7639,19.9313,20.0261,625030.44011952,0
+HUBG.US,D,20150716,000000,20.0659,20.1407,19.9114,19.9463,461153.46755588,0
+HUBG.US,D,20150717,000000,19.7868,20.0859,19.5973,19.8366,585117.29659004,0
+HUBG.US,D,20150720,000000,19.7568,19.9064,19.4228,19.4478,858319.13339348,0
+HUBG.US,D,20150721,000000,19.4926,19.9114,19.4727,19.8167,563253.12609696,0
+HUBG.US,D,20150722,000000,21.9354,21.9354,20.9583,21.078,3013644.9310829,0
+HUBG.US,D,20150723,000000,21.078,21.3671,20.8038,20.8835,956607.60625228,0
+HUBG.US,D,20150724,000000,20.8337,21.0032,20.739,20.7888,823216.10737248,0
+HUBG.US,D,20150727,000000,20.7689,20.7739,20.3651,20.4598,552421.33521048,0
+HUBG.US,D,20150728,000000,20.5894,21.063,20.37,20.8985,534769.52783992,0
+HUBG.US,D,20150729,000000,20.9384,21.5914,20.8436,21.2475,829033.18025596,0
+HUBG.US,D,20150730,000000,21.1826,21.3173,20.9085,21.053,415820.41680876,0
+HUBG.US,D,20150731,000000,21.1627,21.3073,20.9932,21.0032,388540.35087244,0
+HUBG.US,D,20150803,000000,20.9882,21.2076,20.709,20.9334,386119.24502059,0
+HUBG.US,D,20150804,000000,20.9683,21.407,20.9384,21.1777,634863.2991798,0
+HUBG.US,D,20150805,000000,21.2724,21.4668,20.8835,20.9583,603571.45884108,0
+HUBG.US,D,20150806,000000,20.6941,20.6941,19.712,20.4,1265891.3420309,0
+HUBG.US,D,20150807,000000,20.3401,20.3551,19.8167,19.8615,337189.63852172,0
+HUBG.US,D,20150810,000000,19.9064,20.6741,19.9064,20.38,606981.46708312,0
+HUBG.US,D,20150811,000000,20.0111,20.724,19.5724,20.5495,729701.64605254,0
+HUBG.US,D,20150812,000000,20.4149,20.4997,19.7818,20.0909,572680.7959426,0
+HUBG.US,D,20150813,000000,20.0211,20.4847,20.0211,20.3651,580303.16730716,0
+HUBG.US,D,20150814,000000,20.3202,21.073,20.2304,20.9733,663346.89743684,0
+HUBG.US,D,20150817,000000,20.9384,21.0082,20.5246,20.5844,338794.34828268,0
+HUBG.US,D,20150818,000000,20.5395,20.8237,20.5146,20.5844,235491.15742088,0
+HUBG.US,D,20150819,000000,20.5196,20.5196,20.3152,20.3252,306700.15306348,0
+HUBG.US,D,20150820,000000,20.2604,20.2703,19.7568,19.7718,498462.9694982,0
+HUBG.US,D,20150821,000000,19.4228,19.7768,19.3879,19.5325,547406.61720748,0
+HUBG.US,D,20150824,000000,18.675,19.5923,18.331,18.8645,544810.99916913,0
+HUBG.US,D,20150825,000000,19.0589,19.4029,18.2114,18.2463,425248.0866544,0
+HUBG.US,D,20150826,000000,18.675,18.8395,18.2463,18.7997,383926.81030968,0
+HUBG.US,D,20150827,000000,18.9093,19.1237,18.4956,18.8146,683405.76944884,0
+HUBG.US,D,20150828,000000,18.6601,19.1935,18.331,18.4756,1120889.7680306,0
+HUBG.US,D,20150831,000000,18.4557,19.2234,18.341,18.7897,514710.65582792,0
+HUBG.US,D,20150901,000000,18.4557,18.6252,18.2413,18.2912,402581.56128084,0
+HUBG.US,D,20150902,000000,18.5953,18.7897,18.4258,18.7897,291455.41033436,0
+HUBG.US,D,20150903,000000,18.8146,19.2334,18.8146,19.1885,645093.32390592,0
+HUBG.US,D,20150904,000000,18.9044,19.1337,18.7947,18.7997,570875.49746152,0
+HUBG.US,D,20150908,000000,19.1287,19.2783,18.4856,19.1636,697045.802417,0
+HUBG.US,D,20150909,000000,19.3131,19.3381,18.8944,18.9293,634863.2991798,0
+HUBG.US,D,20150910,000000,18.9542,19.2384,18.9343,19.1038,545182.08830135,0
+HUBG.US,D,20150911,000000,18.9741,19.2134,18.9143,18.9841,437684.58730184,0
+HUBG.US,D,20150914,000000,19.034,19.1287,18.8146,18.8994,328764.91227668,0
+HUBG.US,D,20150915,000000,18.9442,19.348,18.9243,19.2982,324953.7265944,0
+HUBG.US,D,20150916,000000,19.2982,19.4876,19.2234,19.4478,258759.4489548,0
+HUBG.US,D,20150917,000000,19.3929,19.8217,19.2583,19.6222,394702.43635453,0
+HUBG.US,D,20150918,000000,19.3331,19.5873,19.2085,19.4129,1100830.8960186,0
+HUBG.US,D,20150921,000000,19.5624,19.8067,19.3929,19.4577,281024.79688812,0
+HUBG.US,D,20150922,000000,19.2035,19.363,18.7897,18.9542,381720.33438836,0
+HUBG.US,D,20150923,000000,18.9592,18.9592,18.5654,18.69,304010.25832667,0
+HUBG.US,D,20150924,000000,18.5953,18.5953,18.2413,18.3759,482564.30754149,0
+HUBG.US,D,20150925,000000,18.4706,18.4706,18.0369,18.3261,819204.33297008,0
+HUBG.US,D,20150928,000000,18.2513,18.4058,17.9621,18.0519,389595.44754027,0
+HUBG.US,D,20150929,000000,18.0668,18.2014,17.6929,18.1665,547005.43976724,0
+HUBG.US,D,20150930,000000,18.4008,18.5205,18.1366,18.1516,463560.53219732,0
+HUBG.US,D,20151001,000000,18.1217,18.8196,17.7178,18.1366,591335.54691376,0
+HUBG.US,D,20151002,000000,17.9671,18.4607,17.9123,18.4357,418428.07017032,0
+HUBG.US,D,20151005,000000,18.5255,19.1985,18.5255,19.1686,341504.3018915,0
+HUBG.US,D,20151006,000000,19.1835,19.4677,19.009,19.1387,208411.68020468,0
+HUBG.US,D,20151007,000000,19.2035,19.3979,19.1038,19.2882,345614.36476676,0
+HUBG.US,D,20151008,000000,19.1985,19.4378,19.1785,19.3829,642686.25926448,0
+HUBG.US,D,20151009,000000,19.6322,20.0809,19.5624,20.0609,560244.29529516,0
+HUBG.US,D,20151012,000000,20.0809,20.2454,19.7818,19.9263,342224.41539673,0
+HUBG.US,D,20151013,000000,19.7369,19.8516,19.1835,19.1885,775676.58070404,0
+HUBG.US,D,20151014,000000,19.1935,19.4876,19.1187,19.2832,431867.51441836,0
+HUBG.US,D,20151015,000000,19.358,19.7419,19.2832,19.6771,327160.20251572,0
+HUBG.US,D,20151016,000000,19.7568,19.9662,19.3131,19.5923,544397.78640568,0
+HUBG.US,D,20151019,000000,19.5026,19.7868,19.4627,19.5923,490220.77898847,0
+HUBG.US,D,20151020,000000,19.5873,19.697,19.3331,19.5175,481613.51700812,0
+HUBG.US,D,20151021,000000,19.5624,19.6721,19.3131,19.373,243514.70622568,0
+HUBG.US,D,20151022,000000,19.4827,19.4827,18.8445,19.0838,746390.62756652,0
+HUBG.US,D,20151023,000000,19.1885,19.5225,19.0739,19.4428,538981.89096244,0
+HUBG.US,D,20151026,000000,19.4428,19.6571,19.4129,19.5574,363466.76085744,0
+HUBG.US,D,20151027,000000,19.3829,19.3829,18.4756,18.5354,777080.70174488,0
+HUBG.US,D,20151028,000000,18.6401,18.6401,18.0369,18.4507,845280.86658568,0
+HUBG.US,D,20151029,000000,19.9413,20.6492,19.2683,20.1507,2184009.9846666,0
+HUBG.US,D,20151030,000000,20.1706,20.2504,19.8964,19.9313,734756.48179956,0
+HUBG.US,D,20151102,000000,19.8865,20.0609,19.702,19.8765,1060332.0334263,0
+HUBG.US,D,20151103,000000,19.7718,20.0709,19.6023,19.697,432068.10313848,0
+HUBG.US,D,20151104,000000,19.6721,19.6721,19.019,19.4079,372108.12292021,0
+HUBG.US,D,20151105,000000,19.4328,19.6023,19.2882,19.4178,376705.61638536,0
+HUBG.US,D,20151106,000000,19.4178,19.7768,19.2284,19.5425,738367.07876172,0
+HUBG.US,D,20151109,000000,19.4677,19.6322,19.0739,19.2284,536488.57317135,0
+HUBG.US,D,20151110,000000,19.2234,19.5325,19.2234,19.4178,459548.75779492,0
+HUBG.US,D,20151111,000000,19.5126,19.5126,19.1785,19.2384,316328.41162924,0
+HUBG.US,D,20151112,000000,19.1436,19.3131,18.7498,18.7897,533365.40679908,0
+HUBG.US,D,20151113,000000,18.7,18.9393,18.7,18.8146,520527.7287114,0
+HUBG.US,D,20151116,000000,18.7847,18.9343,18.5703,18.8346,625836.8067744,0
+HUBG.US,D,20151117,000000,18.9193,18.9991,18.7099,18.8695,531961.28575824,0
+HUBG.US,D,20151118,000000,18.9642,19.2783,18.7747,19.2533,339396.11444304,0
+HUBG.US,D,20151119,000000,19.2633,19.4777,19.1038,19.348,313118.99210732,0
+HUBG.US,D,20151120,000000,19.4228,19.6372,19.373,19.3929,274806.5465644,0
+HUBG.US,D,20151123,000000,19.4278,19.5225,19.2783,19.358,373295.60814332,0
+HUBG.US,D,20151124,000000,19.2434,19.4527,19.0489,19.3879,252942.37607132,0
+HUBG.US,D,20151125,000000,19.3829,19.4129,19.2134,19.3381,208812.85764492,0
+HUBG.US,D,20151127,000000,19.3082,19.4827,19.2035,19.4228,157462.1452942,0
+HUBG.US,D,20151130,000000,19.4428,19.5375,19.1785,19.2085,303089.55610132,0
+HUBG.US,D,20151201,000000,19.2683,19.4178,19.0439,19.363,318175.83374155,0
+HUBG.US,D,20151202,000000,19.3181,19.3431,19.0838,19.1486,562400.62403645,0
+HUBG.US,D,20151203,000000,19.2434,19.2882,18.2961,18.4507,509942.66195067,0
+HUBG.US,D,20151204,000000,18.3809,18.4457,18.1765,18.3759,359053.8090148,0
+HUBG.US,D,20151207,000000,18.3709,18.3859,17.7079,17.7727,435879.28882076,0
+HUBG.US,D,20151208,000000,17.653,17.8754,17.4187,17.5035,426866.83762577,0
+HUBG.US,D,20151209,000000,17.4636,17.6281,17.0747,17.2791,463961.70963756,0
+HUBG.US,D,20151210,000000,17.2592,17.6181,17.1146,17.5234,458144.63675408,0
+HUBG.US,D,20151211,000000,17.3988,17.4486,17.0598,17.2841,470781.72612164,0
+HUBG.US,D,20151214,000000,17.2841,17.334,17.0398,17.1894,646573.66866041,0
+HUBG.US,D,20151215,000000,17.2941,17.5184,17.2044,17.2592,483819.99292944,0
+HUBG.US,D,20151216,000000,17.319,17.319,17.0548,17.2243,746190.0388464,0
+HUBG.US,D,20151217,000000,17.2991,17.3439,16.8903,16.9302,620822.0887714,0
+HUBG.US,D,20151218,000000,16.312,16.312,15.3049,15.8035,2447182.385464,0
+HUBG.US,D,20151221,000000,15.9431,16.8853,15.6838,15.8184,1159202.2135735,0
+HUBG.US,D,20151222,000000,15.8733,16.3419,15.796,16.2571,560639.4550738,0
+HUBG.US,D,20151223,000000,16.322,16.6809,16.2472,16.6709,763039.49133648,0
+HUBG.US,D,20151224,000000,16.661,16.7258,16.5264,16.6211,190667.60202286,0
+HUBG.US,D,20151228,000000,16.5712,16.6709,16.3917,16.5413,442065.44494926,0
+HUBG.US,D,20151229,000000,16.5862,16.651,16.1774,16.641,532352.43376247,0
+HUBG.US,D,20151230,000000,16.631,16.661,16.3668,16.4815,197716.28964788,0
+HUBG.US,D,20151231,000000,16.4167,16.6754,16.3319,16.4266,224440.72482947,0
+HUBG.US,D,20160104,000000,15.7935,16.0777,15.5841,15.978,471521.89849888,0
+HUBG.US,D,20160105,000000,16.0428,16.1225,15.8184,16.0727,497756.89720338,0
+HUBG.US,D,20160106,000000,15.8334,17.5434,15.7137,15.7486,307652.94948405,0
+HUBG.US,D,20160107,000000,15.4445,15.4445,15.1404,15.1703,479782.14199342,0
+HUBG.US,D,20160108,000000,15.2501,15.2676,15.0208,15.0657,455398.57717564,0
+HUBG.US,D,20160111,000000,15.0706,15.0706,14.7765,14.8662,339229.62580534,0
+HUBG.US,D,20160112,000000,14.941,15.1654,14.496,14.612,701474.80135725,0
+HUBG.US,D,20160113,000000,14.6818,14.7267,14.4425,14.6868,1003282.595537,0
+HUBG.US,D,20160114,000000,14.7416,14.8762,14.4525,14.7167,505026.23242053,0
+HUBG.US,D,20160115,000000,14.3677,14.7615,14.1783,14.7566,683187.12774391,0
+HUBG.US,D,20160119,000000,14.8563,14.8563,14.3677,14.5472,571477.26362188,0
+HUBG.US,D,20160120,000000,14.3677,14.5422,14.0536,14.4525,723280.80112149,0
+HUBG.US,D,20160121,000000,14.4425,14.5123,14.1833,14.2331,874793.48497694,0
+HUBG.US,D,20160122,000000,14.4076,14.7267,14.3179,14.7117,738316.93158169,0
+HUBG.US,D,20160125,000000,14.6269,14.7267,14.4275,14.4724,234500.24914349,0
+HUBG.US,D,20160126,000000,14.5123,15.1654,14.5123,15.1055,412837.66254058,0
+HUBG.US,D,20160127,000000,15.0706,15.1953,14.6918,14.7416,357142.19851206,0
+HUBG.US,D,20160128,000000,14.8613,15.4994,14.6469,14.7765,375173.11856364,0
+HUBG.US,D,20160129,000000,14.8413,15.295,14.8064,15.1753,358395.87801281,0
+HUBG.US,D,20160201,000000,15.0906,15.3498,14.9859,15.2102,434465.13834391,0
+HUBG.US,D,20160202,000000,15.1404,15.1404,14.8962,14.9011,412554.83244521,0
+HUBG.US,D,20160203,000000,15.0108,15.28,14.8413,15.0208,490621.95642871,0
+HUBG.US,D,20160204,000000,15.8783,16.995,15.8783,16.4266,2976134.8404204,0
+HUBG.US,D,20160205,000000,16.4715,17.2293,16.2871,17.0747,2619157.1246589,0
+HUBG.US,D,20160208,000000,16.9601,17.6481,16.7308,17.6082,1169588.6975013,0
+HUBG.US,D,20160209,000000,17.4736,18.1865,17.4387,17.8624,618238.50605625,0
+HUBG.US,D,20160210,000000,17.9322,18.7199,17.9322,18.1815,929161.05167826,0
+HUBG.US,D,20160211,000000,17.9522,18.2114,17.4137,17.653,490435.408919,0
+HUBG.US,D,20160212,000000,17.8076,18.518,17.668,17.9123,518555.94159262,0
+HUBG.US,D,20160216,000000,18.2961,18.8196,17.7228,18.1466,466942.45801854,0
+HUBG.US,D,20160217,000000,18.2513,18.5105,18.002,18.1964,587083.06604722,0
+HUBG.US,D,20160218,000000,18.2064,18.356,17.8724,18.2214,434344.78511184,0
+HUBG.US,D,20160219,000000,18.1366,18.3659,17.658,18.0519,411858.78958639,0
+HUBG.US,D,20160222,000000,18.2513,18.4607,18.1466,18.1715,487581.03143169,0
+HUBG.US,D,20160223,000000,18.1217,18.3859,17.7527,17.9322,368712.15588858,0
+HUBG.US,D,20160224,000000,17.7328,18.1865,17.5434,18.1117,267523.17013684,0
+HUBG.US,D,20160225,000000,18.1266,18.3709,17.9322,18.2513,252123.97409323,0
+HUBG.US,D,20160226,000000,18.336,18.7224,18.2263,18.5155,367107.44612762,0
+HUBG.US,D,20160229,000000,18.4706,18.7673,18.1067,18.4058,532043.52713349,0
+HUBG.US,D,20160301,000000,18.4906,18.68,18.3285,18.6651,386295.7630943,0
+HUBG.US,D,20160302,000000,18.685,18.685,18.3909,18.5504,299635.41834085,0
+HUBG.US,D,20160303,000000,18.5055,18.9243,18.5055,18.8296,352895.73530712,0
+HUBG.US,D,20160304,000000,18.8395,18.9393,18.5055,18.5404,457356.32308401,0
+HUBG.US,D,20160307,000000,18.4956,19.014,18.3839,19.009,320079.42069548,0
+HUBG.US,D,20160308,000000,18.8545,18.9557,18.351,18.3659,385920.66218767,0
+HUBG.US,D,20160309,000000,18.4307,18.7199,18.3036,18.6451,404521.2542044,0
+HUBG.US,D,20160310,000000,18.69,19.1337,18.2014,18.5803,324749.12609988,0
+HUBG.US,D,20160311,000000,18.7997,19.1013,18.4461,18.7398,294566.54138342,0
+HUBG.US,D,20160314,000000,18.68,19.0639,18.4307,18.8395,458662.15565199,0
+HUBG.US,D,20160315,000000,18.7747,18.9393,18.2513,18.3958,363793.72047124,0
+HUBG.US,D,20160316,000000,18.5604,18.7448,18.4158,18.5903,442073.46849807,0
+HUBG.US,D,20160317,000000,18.6152,19.353,18.5337,19.2583,600526.52206966,0
+HUBG.US,D,20160318,000000,19.368,19.5275,19.1486,19.2284,1004325.6568816,0
+HUBG.US,D,20160321,000000,19.2633,19.5375,19.1237,19.4876,581219.85775811,0
+HUBG.US,D,20160322,000000,19.4478,19.5774,19.3131,19.5126,416131.32932495,0
+HUBG.US,D,20160323,000000,19.5275,19.6048,19.1187,19.1237,413597.89378983,0
+HUBG.US,D,20160324,000000,19.029,19.3131,19.014,19.3131,282946.43682687,0
+HUBG.US,D,20160328,000000,19.358,19.4777,18.9044,19.2932,398439.40421036,0
+HUBG.US,D,20160329,000000,19.2184,20.051,19.0689,19.9862,494910.54326487,0
+HUBG.US,D,20160330,000000,19.9961,20.3651,19.1287,20.2803,798006.1170278,0
+HUBG.US,D,20160331,000000,20.2454,20.4199,19.9064,20.3351,507122.38454578,0
+HUBG.US,D,20160401,000000,20.1906,20.1906,19.8665,20.0809,426150.73589494,0
+HUBG.US,D,20160404,000000,20.1158,20.1258,19.7319,19.7668,536061.31919749,0
+HUBG.US,D,20160405,000000,19.5724,19.8516,19.3929,19.4328,473872.79829869,0
+HUBG.US,D,20160406,000000,19.4627,19.4827,19.0489,19.4029,423663.43576545,0
+HUBG.US,D,20160407,000000,18.685,18.8146,18.3011,18.5105,624163.8968486,0
+HUBG.US,D,20160408,000000,18.6002,18.8894,18.5155,18.6302,392510.00164361,0
+HUBG.US,D,20160411,000000,18.6401,18.9991,18.6401,18.7797,303629.13975844,0
+HUBG.US,D,20160412,000000,18.8196,19.2434,18.7847,19.0788,337057.24996644,0
+HUBG.US,D,20160413,000000,19.2284,19.7469,19.1486,19.6123,543852.18508695,0
+HUBG.US,D,20160414,000000,19.6322,19.7618,19.5225,19.5325,309753.11338371,0
+HUBG.US,D,20160415,000000,19.4827,19.8665,19.4827,19.8266,569950.78346177,0
+HUBG.US,D,20160418,000000,19.7668,19.9164,19.368,19.4129,378376.52042396,0
+HUBG.US,D,20160419,000000,19.5325,19.9762,19.4827,19.7768,532003.40938947,0
+HUBG.US,D,20160420,000000,19.8017,19.9089,19.5325,19.5375,380883.87942546,0
+HUBG.US,D,20160421,000000,19.4777,19.4777,18.7847,19.0041,667920.32025558,0
+HUBG.US,D,20160422,000000,19.019,19.5076,18.9592,19.4328,563433.65594507,0
+HUBG.US,D,20160425,000000,18.9991,19.3082,18.67,18.9044,581695.25302479,0
+HUBG.US,D,20160426,000000,18.9542,19.5475,18.842,19.4577,726668.74460432,0
+HUBG.US,D,20160427,000000,20.1457,20.6118,19.6621,20.0909,2301938.0991123,0
+HUBG.US,D,20160428,000000,19.9164,20.3151,19.5724,19.6123,857560.90803143,0
+HUBG.US,D,20160429,000000,19.4876,19.7369,19.0888,19.2035,487352.36029075,0
+HUBG.US,D,20160502,000000,19.2783,19.5824,19.1736,19.4677,539649.85140044,0
+HUBG.US,D,20160503,000000,19.358,19.4577,18.9243,19.358,453521.06675531,0
+HUBG.US,D,20160504,000000,19.3131,19.5574,19.1785,19.2035,698742.78298922,0
+HUBG.US,D,20160505,000000,19.3381,19.4677,19.0788,19.2533,555901.54950456,0
+HUBG.US,D,20160506,000000,19.1785,19.5425,19.1337,19.5275,560168.07158151,0
+HUBG.US,D,20160509,000000,19.4777,19.9313,19.353,19.7868,467221.27633951,0
+HUBG.US,D,20160510,000000,19.692,20.2404,19.52,20.046,345903.21252373,0
+HUBG.US,D,20160511,000000,20.0659,20.2529,19.353,19.4228,633493.27822138,0
+HUBG.US,D,20160512,000000,19.5026,19.707,19.0788,19.2882,346845.9795083,0
+HUBG.US,D,20160513,000000,19.1935,19.1935,18.8994,18.9891,426790.61391212,0
+HUBG.US,D,20160516,000000,19.0539,19.3032,18.685,18.7049,422510.05062476,0
+HUBG.US,D,20160517,000000,18.675,19.0739,18.4656,18.7548,841706.37559314,0
+HUBG.US,D,20160518,000000,18.685,19.034,18.4108,18.4806,552750.30071148,0
+HUBG.US,D,20160519,000000,18.3809,19.0888,18.3809,18.8545,510724.95795914,0
+HUBG.US,D,20160520,000000,18.9492,19.4079,18.9492,19.4079,402549.46708562,0
+HUBG.US,D,20160523,000000,19.3829,19.3829,18.9044,18.9243,536458.48486333,0
+HUBG.US,D,20160524,000000,18.9442,19.3879,18.8196,19.0888,889338.17307284,0
+HUBG.US,D,20160525,000000,19.1686,19.5873,19.1038,19.5574,445286.89979439,0
+HUBG.US,D,20160526,000000,19.5973,19.7917,19.4478,19.7319,410262.10337423,0
+HUBG.US,D,20160527,000000,19.7519,20.0011,19.3082,19.8167,437490.01624332,0
+HUBG.US,D,20160531,000000,19.8416,20.036,19.4228,19.9513,516726.57246513,0
+HUBG.US,D,20160601,000000,19.9313,20.041,19.7818,20.0061,279020.91557412,0
+HUBG.US,D,20160602,000000,19.8964,20.031,19.7818,20.0111,259377.26221277,0
+HUBG.US,D,20160603,000000,20.0061,20.0061,19.6671,19.8566,243312.11161836,0
+HUBG.US,D,20160606,000000,19.9064,20.1856,19.0539,20.0909,243879.7776963,0
+HUBG.US,D,20160607,000000,20.1158,20.2953,19.9961,20.2155,323495.44659913,0
+HUBG.US,D,20160608,000000,20.2853,20.4648,20.1956,20.385,342828.18744429,0
+HUBG.US,D,20160609,000000,20.2653,20.4623,20.1786,20.3651,298478.02142576,0
+HUBG.US,D,20160610,000000,20.0809,20.2354,19.8516,19.8665,261597.7793445,0
+HUBG.US,D,20160613,000000,19.8117,19.9961,19.7219,19.9513,430633.89378962,0
+HUBG.US,D,20160614,000000,19.9114,20.1656,19.702,19.7269,570729.06769583,0
+HUBG.US,D,20160615,000000,19.8715,20.228,19.7319,19.9014,453420.77239525,0
+HUBG.US,D,20160616,000000,19.7469,19.8017,19.3879,19.5923,395007.33120911,0
+HUBG.US,D,20160617,000000,19.6322,19.9563,19.5824,19.9164,680511.27421751,0
+HUBG.US,D,20160620,000000,20.2005,20.5021,20.1607,20.1756,224601.19580557,0
+HUBG.US,D,20160621,000000,20.1557,20.1557,19.7319,19.8266,426166.78299255,0
+HUBG.US,D,20160622,000000,19.8815,19.9662,19.5724,19.9114,285501.9371212,0
+HUBG.US,D,20160623,000000,20.1357,20.2953,19.9862,20.1756,317732.53267008,0
+HUBG.US,D,20160624,000000,19.2284,19.5674,18.7847,19.1536,487484.74884603,0
+HUBG.US,D,20160627,000000,18.8744,19.0439,18.2912,18.6551,490876.70410326,0
+HUBG.US,D,20160628,000000,18.8944,19.1096,18.6152,18.7697,328353.70540043,0
+HUBG.US,D,20160629,000000,18.9841,19.2134,18.705,18.8695,442095.53325728,0
+HUBG.US,D,20160630,000000,18.9343,19.1387,18.4008,19.1287,457879.85964352,0
+HUBG.US,D,20160701,000000,19.1337,19.3431,19.0788,19.3331,241254.07134993,0
+HUBG.US,D,20160705,000000,19.2434,19.2683,18.9741,19.0489,228418.39914945,0
+HUBG.US,D,20160706,000000,18.9642,19.2783,18.7641,19.2284,244690.15612558,0
+HUBG.US,D,20160707,000000,19.2434,19.4129,19.029,19.1586,207956.34381001,0
+HUBG.US,D,20160708,000000,19.3231,19.9762,19.3231,19.9214,276136.4497788,0
+HUBG.US,D,20160711,000000,19.9662,20.2005,19.9064,20.1357,309801.25467654,0
+HUBG.US,D,20160712,000000,20.2903,20.4348,20.036,20.2454,334497.73789771,0
+HUBG.US,D,20160713,000000,20.39,20.6542,20.1806,20.4947,488808.63439882,0
+HUBG.US,D,20160714,000000,20.6442,20.7041,20.2803,20.3152,348946.14340795,0
+HUBG.US,D,20160715,000000,20.4797,20.6492,20.1208,20.4,413278.95772484,0
+HUBG.US,D,20160718,000000,20.3252,20.3252,19.9164,20.0211,411620.08900945,0
+HUBG.US,D,20160719,000000,20.0261,20.3002,19.9263,19.9463,233015.8926146,0
+HUBG.US,D,20160720,000000,19.9961,20.1108,19.6522,19.6571,283445.90273997,0
+HUBG.US,D,20160721,000000,19.6222,19.8117,19.5076,19.8017,349309.20899137,0
+HUBG.US,D,20160722,000000,19.8017,20.3501,19.7618,20.3501,360165.07052426,0
+HUBG.US,D,20160725,000000,20.3102,20.4249,20.0111,20.1956,379146.78110922,0
+HUBG.US,D,20160726,000000,20.2604,20.6343,20.1557,20.5645,474374.27009899,0
+HUBG.US,D,20160727,000000,20.6991,20.7788,19.6671,20.1906,990198.19332358,0
+HUBG.US,D,20160728,000000,20.1208,20.5744,19.8665,20.4847,473997.16330516,0
+HUBG.US,D,20160729,000000,20.4,20.709,20.2708,20.4099,434356.82043505,0
+HUBG.US,D,20160801,000000,20.4299,20.6093,20.2304,20.3501,226404.48839944,0
+HUBG.US,D,20160802,000000,20.375,20.4448,20.056,20.1607,414815.46732096,0
+HUBG.US,D,20160803,000000,20.2005,20.2205,19.9662,20.2005,319489.68985833,0
+HUBG.US,D,20160804,000000,20.1806,20.2653,19.9762,20.1656,290456.47850816,0
+HUBG.US,D,20160805,000000,20.2304,20.7439,20.2304,20.5944,285517.98421881,0
+HUBG.US,D,20160808,000000,20.5994,20.8237,20.5994,20.7739,359180.17990848,0
+HUBG.US,D,20160809,000000,20.7739,20.7739,20.4049,20.5395,291647.97550568,0
+HUBG.US,D,20160810,000000,20.5695,20.6243,20.4406,20.5346,186593.64511723,0
+HUBG.US,D,20160811,000000,20.5794,20.6717,20.4947,20.5196,174696.72812691,0
+HUBG.US,D,20160812,000000,20.5495,20.5495,20.3052,20.4249,168153.5240766,0
+HUBG.US,D,20160815,000000,20.4199,20.6517,20.2803,20.2853,333137.7463753,0
+HUBG.US,D,20160816,000000,20.3302,20.5645,20.1956,20.4,282162.1349312,0
+HUBG.US,D,20160817,000000,20.3551,20.6861,20.3551,20.38,276222.70292845,0
+HUBG.US,D,20160818,000000,20.39,20.5196,20.2803,20.4049,264147.26197722,0
+HUBG.US,D,20160819,000000,20.3351,20.6841,20.2205,20.6293,334038.38972863,0
+HUBG.US,D,20160822,000000,20.5246,20.6243,20.375,20.5994,191032.67349348,0
+HUBG.US,D,20160823,000000,20.6642,20.8785,20.4648,20.6243,243861.72471149,0
+HUBG.US,D,20160824,000000,20.6293,20.8287,20.6293,20.7041,219181.28858792,0
+HUBG.US,D,20160825,000000,20.7041,20.8686,19.9413,19.9812,471481.78075486,0
+HUBG.US,D,20160826,000000,20.0161,20.3601,19.7269,19.9363,461183.5558639,0
+HUBG.US,D,20160829,000000,19.9413,20.2853,19.9413,20.1507,250210.35770329,0
+HUBG.US,D,20160830,000000,20.1208,20.4049,20.1108,20.4,332064.59672265,0
+HUBG.US,D,20160831,000000,20.3601,20.5844,20.2255,20.3152,399777.33097356,0
+HUBG.US,D,20160901,000000,20.3252,20.9533,20.2753,20.9434,442037.36252844,0
+HUBG.US,D,20160902,000000,20.9633,21.063,20.5545,21.0231,294604.65324024,0
+HUBG.US,D,20160906,000000,21.063,21.1079,20.7789,21.0032,269587.22806688,0
+HUBG.US,D,20160907,000000,21.0032,21.4718,20.8636,21.4668,301448.74037074,0
+HUBG.US,D,20160908,000000,21.4917,21.5665,21.3222,21.4768,309606.68361802,0
+HUBG.US,D,20160909,000000,21.4768,21.6911,20.6791,20.6891,264428.08618539,0
+HUBG.US,D,20160912,000000,20.6293,20.7589,20.3102,20.4199,658322.14999783,0
+HUBG.US,D,20160913,000000,20.2504,20.2928,19.8217,20.0111,465191.3184919,0
+HUBG.US,D,20160914,000000,20.0709,20.1158,19.692,19.9363,416269.73554183,0
+HUBG.US,D,20160915,000000,19.9263,20.3401,19.7618,20.3102,445094.33462307,0
+HUBG.US,D,20160916,000000,20.3551,20.5346,20.1307,20.2753,826539.86246487,0
+HUBG.US,D,20160919,000000,20.395,20.5695,20.3601,20.4398,299603.32414563,0
+HUBG.US,D,20160920,000000,20.5196,20.5196,20.1956,20.1956,141495.28317265,0
+HUBG.US,D,20160921,000000,20.2554,20.4697,20.1357,20.3052,327481.14446791,0
+HUBG.US,D,20160922,000000,20.3152,20.719,20.3151,20.4897,543711.77298287,0
+HUBG.US,D,20160923,000000,20.39,20.4299,20.1507,20.1507,136833.60131706,0
+HUBG.US,D,20160926,000000,20.1357,20.1656,19.8815,19.8914,263292.75402951,0
+HUBG.US,D,20160927,000000,19.7967,20.0161,19.7718,19.8441,367661.07099515,0
+HUBG.US,D,20160928,000000,19.9114,20.0784,19.7668,19.9762,489829.63098424,0
+HUBG.US,D,20160929,000000,19.9812,20.3252,19.9762,20.2454,589283.52430693,0
+HUBG.US,D,20160930,000000,20.2903,20.4249,20.0958,20.3202,619506.22676741,0
+HUBG.US,D,20161003,000000,20.2853,20.37,20.0909,20.1756,357637.65265075,0
+HUBG.US,D,20161004,000000,20.2055,20.4722,19.717,19.7917,468769.82125884,0
+HUBG.US,D,20161005,000000,19.9563,20.4947,19.8715,20.3002,675197.67902153,0
+HUBG.US,D,20161006,000000,20.2404,20.2604,19.8416,20.2454,236524.1893295,0
+HUBG.US,D,20161007,000000,20.2454,20.2903,19.9912,20.2255,386446.20463439,0
+HUBG.US,D,20161010,000000,20.2803,20.5196,20.2803,20.385,154186.53149464,0
+HUBG.US,D,20161011,000000,20.37,20.4174,20.0958,20.1407,188110.09584133,0
+HUBG.US,D,20161012,000000,20.1756,20.1956,19.9214,19.9563,185267.75367723,0
+HUBG.US,D,20161013,000000,19.7967,19.8715,19.6546,19.702,334261.04320797,0
+HUBG.US,D,20161014,000000,19.8316,19.8914,19.6023,19.6372,363488.82561665,0
+HUBG.US,D,20161017,000000,19.5425,19.6422,19.1686,19.4677,268494.01954222,0
+HUBG.US,D,20161018,000000,19.6671,19.8167,19.2184,19.2932,294259.64064164,0
+HUBG.US,D,20161019,000000,19.3181,19.4428,19.2184,19.2932,184790.35252335,0
+HUBG.US,D,20161020,000000,19.2184,19.4926,19.2184,19.4428,271232.05557186,0
+HUBG.US,D,20161021,000000,19.2683,19.5425,19.1436,19.4926,271597.12704248,0
+HUBG.US,D,20161024,000000,19.5923,20.1656,19.5699,20.0909,403805.15247357,0
+HUBG.US,D,20161025,000000,20.0659,20.1906,19.5923,19.8665,356620.66783974,0
+HUBG.US,D,20161026,000000,19.692,20.4897,19.5674,20.4149,851420.88730855,0
+HUBG.US,D,20161027,000000,19.2683,19.7419,17.1246,17.8225,3261081.1467869,0
+HUBG.US,D,20161028,000000,18.1964,18.4208,17.4611,17.9222,842522.77168403,0
+HUBG.US,D,20161031,000000,17.997,18.3211,17.8724,18.1715,681305.60554918,0
+HUBG.US,D,20161101,000000,18.1964,18.3958,17.7976,17.9222,678633.76379719,0
+HUBG.US,D,20161102,000000,17.8225,18.1715,17.7851,17.9222,482149.08889084,0
+HUBG.US,D,20161103,000000,17.9222,18.1715,17.7478,17.8724,665978.62144481,0
+HUBG.US,D,20161104,000000,17.9472,18.022,17.6481,17.7478,746009.50899829,0
+HUBG.US,D,20161107,000000,17.7976,18.3211,17.7976,18.2712,546857.00411435,0
+HUBG.US,D,20161108,000000,18.2712,18.5454,18.022,18.5205,571828.29388209,0
+HUBG.US,D,20161109,000000,18.3958,19.3929,18.2961,19.2184,737945.84244947,0
+HUBG.US,D,20161110,000000,19.4178,20.1906,19.4178,20.1656,723353.01306074,0
+HUBG.US,D,20161111,000000,20.1407,20.8387,19.2434,20.714,764347.32979166,0
+HUBG.US,D,20161114,000000,20.8885,21.4369,20.739,20.9384,562230.12362435,0
+HUBG.US,D,20161115,000000,20.8636,21.1129,20.6642,20.9384,436188.19544974,0
+HUBG.US,D,20161116,000000,20.8387,21.2873,20.714,20.9882,352819.51159347,0
+HUBG.US,D,20161117,000000,21.063,21.2375,20.8885,21.1876,325691.89308444,0
+HUBG.US,D,20161118,000000,21.1876,21.4494,20.9882,21.387,355364.98245179,0
+HUBG.US,D,20161121,000000,21.4369,21.6363,21.2375,21.412,402186.4015022,0
+HUBG.US,D,20161122,000000,20.9882,21.4618,19.8665,21.2873,463588.61461814,0
+HUBG.US,D,20161123,000000,21.3123,21.736,21.2749,21.6363,256390.49617018,0
+HUBG.US,D,20161125,000000,21.7609,21.7609,21.5615,21.6862,229816.50252869,0
+HUBG.US,D,20161128,000000,21.6114,21.6612,21.2624,21.412,230875.61097092,0
+HUBG.US,D,20161129,000000,21.5117,21.5615,21.2375,21.3621,476253.78640651,0
+HUBG.US,D,20161130,000000,21.5366,21.6114,21.2375,21.3621,467656.55386217,0
+HUBG.US,D,20161201,000000,21.3621,21.7609,21.3621,21.5865,455988.30801279,0
+HUBG.US,D,20161202,000000,21.6114,21.8233,21.258,21.4618,283738.76227134,0
+HUBG.US,D,20161205,000000,21.6114,21.7111,21.4618,21.6862,353838.50229168,0
+HUBG.US,D,20161206,000000,21.7609,22.1598,21.6363,21.9853,378358.46743915,0
+HUBG.US,D,20161207,000000,22.0102,22.5087,21.736,22.3592,338082.25832625,0
+HUBG.US,D,20161208,000000,22.3592,22.7954,22.2346,22.7829,420662.62851246,0
+HUBG.US,D,20161209,000000,22.9076,23.0073,22.434,22.6583,423920.18932721,0
+HUBG.US,D,20161212,000000,22.6583,22.9325,22.2595,22.2844,312308.61367804,0
+HUBG.US,D,20161213,000000,22.434,22.5337,21.8108,22.0102,587903.47391251,0
+HUBG.US,D,20161214,000000,22.0102,22.2346,21.8607,21.8607,264666.78676233,0
+HUBG.US,D,20161215,000000,21.9354,22.1348,21.6862,21.9354,298983.50500046,0
+HUBG.US,D,20161216,000000,22.0102,22.2294,21.412,21.6114,559141.0573345,0
+HUBG.US,D,20161219,000000,21.5865,22.085,21.4369,21.7111,297653.60178607,0
+HUBG.US,D,20161220,000000,21.9354,22.3841,21.736,22.2844,313149.08041534,0
+HUBG.US,D,20161221,000000,22.2595,22.2595,21.9604,21.9853,286538.98080422,0
+HUBG.US,D,20161222,000000,22.0102,22.1099,21.5615,21.8108,195397.48404329,0
+HUBG.US,D,20161223,000000,21.8357,22.0351,21.736,22.0102,175438.90639135,0
+HUBG.US,D,20161227,000000,21.9853,22.2096,21.8108,21.9853,181803.58648076,0
+HUBG.US,D,20161228,000000,22.0601,22.1348,21.5366,21.6862,183299.97833286,0
+HUBG.US,D,20161229,000000,21.7111,21.9354,21.6114,21.8607,145049.71529317,0
+HUBG.US,D,20161230,000000,21.9354,21.9354,21.5615,21.8108,278431.18473697,0
+HUBG.US,D,20170103,000000,22.085,22.2844,21.5865,21.8108,350803.59495626,0
+HUBG.US,D,20170104,000000,21.9354,22.2941,21.6114,21.9105,375255.35993889,0
+HUBG.US,D,20170105,000000,21.8357,22.0351,21.3123,21.8108,605428.91038939,0
+HUBG.US,D,20170106,000000,21.8607,22.1348,21.6114,21.8607,285475.86058758,0
+HUBG.US,D,20170109,000000,21.8108,22.2346,21.5615,21.9604,512885.29847483,0
+HUBG.US,D,20170110,000000,22.0351,22.3841,21.9105,22.1099,222846.04450452,0
+HUBG.US,D,20170111,000000,22.1099,22.3343,21.9354,22.2844,178108.74225615,0
+HUBG.US,D,20170112,000000,22.2346,22.3093,21.8357,22.2595,218473.2104059,0
+HUBG.US,D,20170113,000000,22.3841,22.8079,22.3343,22.5586,202863.39620616,0
+HUBG.US,D,20170117,000000,22.5586,22.5835,22.1598,22.2844,351016.21899959,0
+HUBG.US,D,20170118,000000,22.3841,22.6084,22.1598,22.6084,357162.25738407,0
+HUBG.US,D,20170119,000000,22.6334,22.6832,21.9853,22.0601,453523.07264252,0
+HUBG.US,D,20170120,000000,22.085,22.434,21.9354,22.085,344019.68444181,0
+HUBG.US,D,20170123,000000,22.0351,22.2346,21.9853,22.0601,185494.41893097,0
+HUBG.US,D,20170124,000000,22.1099,22.5835,22.085,22.4589,326197.37665914,0
+HUBG.US,D,20170125,000000,22.5835,22.8826,22.5337,22.7829,219020.81761183,0
+HUBG.US,D,20170126,000000,22.7829,22.7829,22.4589,22.5835,151899.82008527,0
+HUBG.US,D,20170127,000000,22.6334,22.758,22.409,22.7331,193784.75073353,0
+HUBG.US,D,20170130,000000,22.5586,22.5586,22.1598,22.2844,276020.10832113,0
+HUBG.US,D,20170131,000000,22.1847,22.3093,21.9604,22.1099,439152.89673312,0
+HUBG.US,D,20170201,000000,22.3093,22.7331,22.2346,22.4589,300648.39137746,0
+HUBG.US,D,20170202,000000,22.434,22.434,20.714,22.0102,599024.11255596,0
+HUBG.US,D,20170203,000000,24.4281,25.7991,23.5557,24.2536,1770967.7216315,0
+HUBG.US,D,20170206,000000,24.2287,24.5278,23.9296,24.3035,689581.89614133,0
+HUBG.US,D,20170207,000000,24.129,24.4281,23.7301,23.9296,390983.5214835,0
+HUBG.US,D,20170208,000000,23.8797,24.2287,23.4809,24.2038,515793.83491657,0
+HUBG.US,D,20170209,000000,24.2287,24.6774,23.9046,24.5777,462196.5289005,0
+HUBG.US,D,20170210,000000,24.6524,25.2756,24.6524,24.8269,1182422.3638146,0
+HUBG.US,D,20170213,000000,24.9017,25.1011,24.7023,24.8269,237001.59048338,0
+HUBG.US,D,20170214,000000,24.6524,25.1011,24.5777,24.9266,291248.80395264,0
+HUBG.US,D,20170215,000000,24.9017,25.5498,24.9017,25.3005,483912.2637407,0
+HUBG.US,D,20170216,000000,25.2756,25.3504,24.8768,25.2257,358989.62062436,0
+HUBG.US,D,20170217,000000,25.151,25.3005,24.9266,25.2008,555105.21228569,0
+HUBG.US,D,20170221,000000,25.2756,25.3753,25.0014,25.2257,340960.70645998,0
+HUBG.US,D,20170222,000000,25.1759,25.3753,24.8768,25.0014,277805.34793019,0
+HUBG.US,D,20170223,000000,25.0762,25.1011,24.7272,24.9765,325948.6466462,0
+HUBG.US,D,20170224,000000,24.6774,25.2756,24.6774,25.2507,262955.76497971,0
+HUBG.US,D,20170227,000000,25.1759,25.6994,24.8518,25.5996,425685.37006426,0
+HUBG.US,D,20170228,000000,25.5498,25.7492,25.151,25.1759,275223.77110225,0
+HUBG.US,D,20170301,000000,25.5498,25.824,25.2756,25.6994,325768.11679809,0
+HUBG.US,D,20170302,000000,25.7741,26.173,25.0263,25.1011,286318.33321209,0
+HUBG.US,D,20170303,000000,25.1759,25.2382,24.8768,25.0762,204797.07146812,0
+HUBG.US,D,20170306,000000,24.8269,25.3753,24.8269,25.2257,245396.22842041,0
+HUBG.US,D,20170307,000000,25.2008,25.2008,24.7023,24.7023,211007.29824303,0
+HUBG.US,D,20170308,000000,24.802,24.9017,24.5278,24.5527,281694.76321332,0
+HUBG.US,D,20170309,000000,24.5029,24.8518,24.453,24.5278,231407.17107924,0
+HUBG.US,D,20170310,000000,24.7272,24.9765,24.4802,24.9266,213921.85234638,0
+HUBG.US,D,20170313,000000,24.8768,25.0014,24.1788,24.2038,524188.47285359,0
+HUBG.US,D,20170314,000000,24.1539,24.3284,23.6803,23.9046,638074.72458892,0
+HUBG.US,D,20170315,000000,24.0293,24.2038,23.8299,24.0293,422969.39879384,0
+HUBG.US,D,20170316,000000,24.129,24.129,23.7301,23.8548,369693.03472996,0
+HUBG.US,D,20170317,000000,23.78,23.9046,23.2192,23.4061,1179010.3496853,0
+HUBG.US,D,20170320,000000,23.3064,23.3313,22.8328,23.107,456299.22052898,0
+HUBG.US,D,20170321,000000,23.1568,23.1568,22.4838,22.7829,470248.16012612,0
+HUBG.US,D,20170322,000000,22.7082,23.1568,22.6084,23.107,532763.64063872,0
+HUBG.US,D,20170323,000000,23.107,23.2067,22.9076,22.9823,401821.33003159,0
+HUBG.US,D,20170324,000000,23.0322,23.2316,22.7455,22.8079,366810.57482184,0
+HUBG.US,D,20170327,000000,22.4589,22.8577,22.2096,22.6832,434653.69174083,0
+HUBG.US,D,20170328,000000,22.6084,23.2815,22.3592,23.0821,387202.42410924,0
+HUBG.US,D,20170329,000000,23.0571,23.2815,22.7331,22.7829,580383.40279521,0
+HUBG.US,D,20170330,000000,22.8079,23.107,22.4589,23.0571,367043.25773718,0
+HUBG.US,D,20170331,000000,23.0073,23.2815,22.6084,23.1319,478626.75096553,0
+HUBG.US,D,20170403,000000,23.1319,23.3064,22.9076,22.9574,517396.53879033,0
+HUBG.US,D,20170404,000000,22.8826,23.1568,22.6583,23.0821,339833.3978529,0
+HUBG.US,D,20170405,000000,23.2316,23.5307,22.9325,23.107,793783.72446927,0
+HUBG.US,D,20170406,000000,23.1319,23.3064,21.6114,23.2815,431939.7263576,0
+HUBG.US,D,20170407,000000,23.1818,23.3313,23.0322,23.1319,409975.26150446,0
+HUBG.US,D,20170410,000000,23.2067,23.8299,23.2067,23.5557,475525.64935248,0
+HUBG.US,D,20170411,000000,20.3152,20.4398,19.4178,20.2155,3809286.1071005,0
+HUBG.US,D,20170412,000000,20.2404,20.3651,20.0285,20.0784,1149359.3250772,0
+HUBG.US,D,20170413,000000,20.2155,20.3651,19.3929,19.4178,1620865.1764785,0
+HUBG.US,D,20170417,000000,19.6422,20.0659,19.5923,19.9413,657329.23583324,0
+HUBG.US,D,20170418,000000,19.8167,19.9288,19.5923,19.7668,419928.47379682,0
+HUBG.US,D,20170419,000000,19.8167,20.1407,19.7419,19.8416,464132.21004966,0
+HUBG.US,D,20170420,000000,19.9912,20.1906,19.7917,19.9912,579936.08994934,0
+HUBG.US,D,20170421,000000,20.041,20.1656,19.8416,20.0909,500190.03837843,0
+HUBG.US,D,20170424,000000,20.4648,20.5645,20.1656,20.3651,411594.01247583,0
+HUBG.US,D,20170425,000000,20.4398,20.5645,20.1158,20.1407,495403.99151637,0
+HUBG.US,D,20170426,000000,20.0659,20.1407,19.8167,20.0161,948620.1634171,0
+HUBG.US,D,20170427,000000,19.368,20.2404,19.3181,19.9912,737616.87694847,0
+HUBG.US,D,20170428,000000,20.041,20.041,19.4178,19.5175,542361.81089646,0
+HUBG.US,D,20170501,000000,19.5923,20.39,19.2683,19.4178,617426.12173977,0
+HUBG.US,D,20170502,000000,19.4178,19.5923,18.857,19.4677,505762.39302337,0
+HUBG.US,D,20170503,000000,19.3929,19.4178,18.857,19.0689,601854.41939685,0
+HUBG.US,D,20170504,000000,19.0689,19.1436,18.5205,18.5953,858048.33862132,0
+HUBG.US,D,20170505,000000,18.5703,18.7947,18.4208,18.7697,1444962.9101436,0
+HUBG.US,D,20170508,000000,18.7697,19.1063,18.5205,18.5953,569176.5110021,0
+HUBG.US,D,20170509,000000,18.6202,18.8944,18.2214,18.346,529291.44989344,0
+HUBG.US,D,20170510,000000,18.3709,18.3709,17.8475,18.022,787784.11585048,0
+HUBG.US,D,20170511,000000,17.9721,17.9721,17.673,17.8724,698748.80065082,0
+HUBG.US,D,20170512,000000,17.7976,18.1217,17.6979,17.8475,668325.50947022,0
+HUBG.US,D,20170515,000000,17.8973,18.184,17.8724,18.0967,978939.14846324,0
+HUBG.US,D,20170516,000000,18.1466,18.1715,17.8724,17.8973,572610.58989056,0
+HUBG.US,D,20170517,000000,17.6481,17.8225,17.0498,17.0498,607625.35687471,0
+HUBG.US,D,20170518,000000,17.0747,17.1994,16.8005,16.8504,1417566.5027496,0
+HUBG.US,D,20170519,000000,16.9003,17.4486,16.8255,17.0997,1405388.7615512,0
+HUBG.US,D,20170522,000000,17.1994,17.1994,16.9626,17.1744,382442.45378079,0
+HUBG.US,D,20170523,000000,17.1246,17.3739,16.6759,17.1495,646978.85787505,0
+HUBG.US,D,20170524,000000,17.1495,17.1744,16.975,17.0249,414933.81466583,0
+HUBG.US,D,20170525,000000,17.0997,17.1246,16.9252,17,490393.28528777,0
+HUBG.US,D,20170526,000000,17.1994,17.5982,17.0747,17.2742,884678.49710445,0
+HUBG.US,D,20170530,000000,18.0967,19.0439,17.9472,18.4956,1533075.5172307,0
+HUBG.US,D,20170531,000000,18.5703,18.5953,17.8475,17.8724,612008.22040933,0
+HUBG.US,D,20170601,000000,17.9472,18.1017,17.7976,17.9721,537451.39902792,0
+HUBG.US,D,20170602,000000,17.997,18.1715,17.7478,17.9472,474558.8117215,0
+HUBG.US,D,20170605,000000,17.8724,18.1466,17.5982,17.9472,835873.25561205,0
+HUBG.US,D,20170606,000000,17.8475,17.9222,17.2492,17.6854,566015.23277301,0
+HUBG.US,D,20170607,000000,17.7228,17.8973,17.5483,17.673,493049.07994216,0
+HUBG.US,D,20170608,000000,17.6979,17.7976,17.3988,17.5733,577490.91345108,0
+HUBG.US,D,20170609,000000,17.5733,17.8475,17.324,17.5733,1104319.1338614,0
+HUBG.US,D,20170612,000000,17.5733,18.5953,17.5733,18.4457,841224.96266485,0
+HUBG.US,D,20170613,000000,18.4208,18.5703,17.9721,18.2961,590717.73365579,0
+HUBG.US,D,20170614,000000,18.2961,18.3709,17.9472,18.1715,890369.19909425,0
+HUBG.US,D,20170615,000000,17.9721,18.3709,17.9721,18.3211,750089.48356553,0
+HUBG.US,D,20170616,000000,18.2463,18.7448,18.0967,18.7448,2979460.6014,0
+HUBG.US,D,20170619,000000,18.7947,18.9692,18.4956,18.5953,892144.40926732,0
+HUBG.US,D,20170620,000000,18.5703,18.5703,18.0967,18.1964,589732.84304,0
+HUBG.US,D,20170621,000000,18.2463,18.2463,17.9472,18.1715,444165.60884892,0
+HUBG.US,D,20170622,000000,18.1964,18.5703,18.159,18.4457,520965.01212126,0
+HUBG.US,D,20170623,000000,18.4457,18.7199,18.2463,18.5953,2673990.0571909,0
+HUBG.US,D,20170626,000000,18.695,18.7947,18.4956,18.7448,367448.44695182,0
+HUBG.US,D,20170627,000000,18.7448,18.9068,18.0718,18.7947,451844.14505511,0
+HUBG.US,D,20170628,000000,18.8944,19.5923,18.8944,19.5425,782043.26668065,0
+HUBG.US,D,20170629,000000,19.5923,19.7419,19.1187,19.368,521291.97173506,0
+HUBG.US,D,20170630,000000,19.4677,19.4677,18.9193,19.1187,401137.32249598,0
+HUBG.US,D,20170703,000000,19.1436,19.5923,19.1436,19.5425,194940.14176142,0
+HUBG.US,D,20170705,000000,19.5175,19.6671,18.9692,19.1436,291327.03355348,0
+HUBG.US,D,20170706,000000,18.9941,19.2434,18.7697,18.8944,501044.54632614,0
+HUBG.US,D,20170707,000000,18.9941,19.0938,18.8695,19.0689,195700.37301068,0
+HUBG.US,D,20170710,000000,19.1436,19.4552,18.8944,19.2932,397799.52619318,0
+HUBG.US,D,20170711,000000,19.2932,19.7419,19.0439,19.5175,953354.05721193,0
+HUBG.US,D,20170712,000000,19.717,19.8416,19.4677,19.6671,612168.69138542,0
+HUBG.US,D,20170713,000000,19.692,19.692,19.2932,19.4677,341119.17154887,0
+HUBG.US,D,20170714,000000,19.4677,19.717,19.4178,19.6422,296476.14599896,0
+HUBG.US,D,20170717,000000,19.5425,19.7917,19.3431,19.692,451180.19639151,0
+HUBG.US,D,20170718,000000,19.6173,19.6796,19.2932,19.5175,528463.01847935,0
+HUBG.US,D,20170719,000000,19.5425,19.8042,19.4178,19.7668,459243.86294034,0
+HUBG.US,D,20170720,000000,19.7419,19.8167,19.4428,19.6422,435774.9826863,0
+HUBG.US,D,20170721,000000,19.692,19.8167,19.4926,19.717,427649.13363424,0
+HUBG.US,D,20170724,000000,19.7419,19.7917,19.5175,19.717,459715.24643262,0
+HUBG.US,D,20170725,000000,19.8914,20.1906,19.8914,20.0909,652609.38324882,0
+HUBG.US,D,20170726,000000,20.1407,20.1407,19.717,19.8416,894184.39655094,0
+HUBG.US,D,20170727,000000,19.2434,19.2434,16.5388,16.8753,3314361.5226252,0
+HUBG.US,D,20170728,000000,16.7756,16.975,16.7756,16.9252,661022.07417065,0
+HUBG.US,D,20170731,000000,16.9003,17.2742,16.8255,16.975,734581.96961306,0
+HUBG.US,D,20170801,000000,17.0249,17.0249,16.6011,16.7258,746952.27598286,0
+HUBG.US,D,20170802,000000,16.6759,16.975,16.6261,16.7258,715381.61732317,0
+HUBG.US,D,20170803,000000,16.7258,16.9252,16.6261,16.7258,909778.16365306,0
+HUBG.US,D,20170804,000000,16.9501,17.1246,16.7258,17.0249,560968.42057479,0
+HUBG.US,D,20170807,000000,17.0249,17.1495,16.7507,16.9501,730241.22970966,0
+HUBG.US,D,20170808,000000,16.9252,17.2742,16.8504,16.9501,369219.64535048,0
+HUBG.US,D,20170809,000000,16.9252,17.2492,16.7258,17.1994,1025973.191557,0
+HUBG.US,D,20170810,000000,17.0997,17.4736,17.0498,17.4237,984635.86811465,0
+HUBG.US,D,20170811,000000,17.4486,18.1092,17.2991,17.673,1353484.4243329,0
+HUBG.US,D,20170814,000000,17.7727,18.346,17.7727,18.2712,455639.28363978,0
+HUBG.US,D,20170815,000000,18.2463,18.4457,17.9472,17.997,506376.19450693,0
+HUBG.US,D,20170816,000000,18.0967,18.3211,17.8225,17.9222,553949.82125779,0
+HUBG.US,D,20170817,000000,17.8973,17.997,17.6231,17.6481,337149.5207777,0
+HUBG.US,D,20170818,000000,17.5483,18.022,17.5234,17.997,712166.18013965,0
+HUBG.US,D,20170821,000000,17.997,18.0469,17.6979,17.8225,633354.8720045,0
+HUBG.US,D,20170822,000000,17.8225,17.997,17.7727,17.8724,291086.32708934,0
+HUBG.US,D,20170823,000000,17.7727,18.3211,17.4736,18.1466,575505.08512189,0
+HUBG.US,D,20170824,000000,18.2463,18.5703,18.1964,18.4706,1185956.7370631,0
+HUBG.US,D,20170825,000000,18.5454,19.1187,18.4956,18.8695,729721.70492455,0
+HUBG.US,D,20170828,000000,18.8695,19.0315,18.67,18.7199,740671.8431559,0
+HUBG.US,D,20170829,000000,18.5953,19.1187,18.5558,19.0689,833179.34910084,0
+HUBG.US,D,20170830,000000,19.0439,19.6173,18.9941,19.4677,852233.27162504,0
+HUBG.US,D,20170831,000000,19.5425,19.5425,18.9692,19.1686,675791.42163308,0
+HUBG.US,D,20170901,000000,19.2184,19.3431,18.9692,19.1686,456919.03967415,0
+HUBG.US,D,20170905,000000,19.1436,19.3181,18.7448,19.2683,501060.59342375,0
+HUBG.US,D,20170906,000000,19.2932,19.5175,19.1436,19.4428,839052.58682595,0
+HUBG.US,D,20170907,000000,19.4677,19.8914,19.368,19.8167,544961.44070922,0
+HUBG.US,D,20170908,000000,19.6671,19.9413,19.53,19.7419,421473.00694174,0
+HUBG.US,D,20170911,000000,19.8665,19.8665,19.4428,19.6671,332780.69845348,0
+HUBG.US,D,20170912,000000,19.6671,19.8416,19.6422,19.7668,383461.444479,0
+HUBG.US,D,20170913,000000,19.7668,19.8167,19.4552,19.6671,513663.58270889,0
+HUBG.US,D,20170914,000000,19.692,19.9413,19.5674,19.692,484975.38395733,0
+HUBG.US,D,20170915,000000,19.717,19.9164,19.4677,19.692,766694.21781707,0
+HUBG.US,D,20170918,000000,19.8167,20.4648,19.692,20.3401,1057826.680312,0
+HUBG.US,D,20170919,000000,20.3651,20.714,20.3651,20.5395,466499.15694708,0
+HUBG.US,D,20170920,000000,20.5146,20.8885,20.5146,20.8636,550046.36476426,0
+HUBG.US,D,20170921,000000,20.8885,20.9882,20.5645,20.714,481063.90391499,0
+HUBG.US,D,20170922,000000,20.739,20.8137,20.5894,20.6891,524260.68479283,0
+HUBG.US,D,20170925,000000,20.6891,20.8137,20.3401,20.6642,828032.24254256,0
+HUBG.US,D,20170926,000000,20.739,21.2873,20.714,21.063,733175.84268501,0
+HUBG.US,D,20170927,000000,21.1378,21.7111,21.063,21.4618,1019734.8823612,0
+HUBG.US,D,20170928,000000,21.3372,21.5989,21.0879,21.2499,953063.20356776,0
+HUBG.US,D,20170929,000000,21.3621,21.8607,21.3621,21.412,1166784.467194,0
+HUBG.US,D,20171002,000000,21.4868,21.6737,21.1876,21.4618,678619.72258678,0
+HUBG.US,D,20171003,000000,21.4618,21.6612,20.9384,21.1876,648056.01930209,0
+HUBG.US,D,20171004,000000,21.0381,21.1876,20.4149,20.6891,931690.47543897,0
+HUBG.US,D,20171005,000000,20.6143,20.6392,20.2903,20.4149,665505.23206533,0
+HUBG.US,D,20171006,000000,20.39,20.5146,20.0659,20.2903,744926.32990964,0
+HUBG.US,D,20171009,000000,20.2653,20.4149,19.9912,20.0659,521151.55963097,0
+HUBG.US,D,20171010,000000,20.1407,20.2653,20.041,20.041,551075.38489847,0
+HUBG.US,D,20171011,000000,19.9912,20.2155,19.9413,19.9413,520038.29223431,0
+HUBG.US,D,20171012,000000,19.9662,20.3401,19.9164,20.2903,833195.39619845,0
+HUBG.US,D,20171013,000000,20.39,20.4149,19.4428,19.6422,1001425.1439887,0
+HUBG.US,D,20171016,000000,19.6671,19.9164,19.019,19.2434,627947.00011006,0
+HUBG.US,D,20171017,000000,19.2683,19.3181,18.8944,19.0439,699884.1328067,0
+HUBG.US,D,20171018,000000,18.9941,19.717,18.9941,19.5175,1215048.1191421,0
+HUBG.US,D,20171019,000000,19.4178,19.7419,19.2184,19.692,857256.01317684,0
+HUBG.US,D,20171020,000000,19.7419,19.9662,19.717,19.8416,1060368.139396,0
+HUBG.US,D,20171023,000000,19.8665,19.9662,19.6422,19.8665,949416.50063598,0
+HUBG.US,D,20171024,000000,19.8416,19.9912,19.5549,19.5923,674997.09030141,0
+HUBG.US,D,20171025,000000,19.5674,19.692,19.1686,19.5175,602379.96184357,0
+HUBG.US,D,20171026,000000,19.6671,19.9164,19.5674,19.7668,834017.80995094,0
+HUBG.US,D,20171027,000000,21.5615,23.0322,21.5615,22.2595,1896716.7902747,0
+HUBG.US,D,20171030,000000,22.3093,22.3841,21.3123,21.736,1241545.8890699,0
+HUBG.US,D,20171031,000000,21.8108,22.1847,21.5615,21.5865,831694.99257195,0
+HUBG.US,D,20171101,000000,21.736,21.8233,21.2375,21.7111,905730.28328104,0
+HUBG.US,D,20171102,000000,21.7859,22.1348,21.6363,22.0601,1083451.8893074,0
+HUBG.US,D,20171103,000000,22.0351,22.2096,21.8108,22.085,804422.95018444,0
+HUBG.US,D,20171106,000000,22.1099,22.5087,21.8607,22.2595,534109.59095073,0
+HUBG.US,D,20171107,000000,22.2096,22.4838,22.085,22.1348,648495.30859916,0
+HUBG.US,D,20171108,000000,22.0601,22.1598,21.6114,22.085,376097.8325634,0
+HUBG.US,D,20171109,000000,21.9853,22.2595,21.736,21.9604,625106.66383316,0
+HUBG.US,D,20171110,000000,21.9354,22.0601,21.6862,21.7859,446384.12009344,0
+HUBG.US,D,20171113,000000,21.7609,22.0601,21.5366,21.8357,533345.34792707,0
+HUBG.US,D,20171114,000000,21.7609,21.9604,21.2375,21.8357,366375.29729918,0
+HUBG.US,D,20171115,000000,21.7609,21.9105,21.2624,21.387,552487.52948812,0
+HUBG.US,D,20171116,000000,21.4868,21.8607,21.4618,21.8357,782414.35581287,0
+HUBG.US,D,20171117,000000,21.6612,21.7111,21.4618,21.5865,382635.01895211,0
+HUBG.US,D,20171120,000000,21.5865,21.736,21.4618,21.7111,225178.89131951,0
+HUBG.US,D,20171121,000000,21.8607,22.1598,21.6612,22.1348,601220.55904127,0
+HUBG.US,D,20171122,000000,22.1099,22.409,22.1099,22.2096,298171.12068398,0
+HUBG.US,D,20171124,000000,22.2346,22.3343,22.0102,22.1598,157450.10997099,0
+HUBG.US,D,20171127,000000,22.1847,22.3592,21.9604,22.0102,469534.06428249,0
+HUBG.US,D,20171128,000000,22.0601,22.5835,22.0102,22.5586,477114.31201583,0
+HUBG.US,D,20171129,000000,22.5337,23.2815,22.5337,23.2316,678417.12797946,0
+HUBG.US,D,20171130,000000,23.2316,23.9296,23.0625,23.8548,775263.36794059,0
+HUBG.US,D,20171201,000000,23.8548,24.0043,23.0322,23.6055,571721.98186043,0
+HUBG.US,D,20171204,000000,23.9046,24.3035,23.5307,23.7301,531832.90897736,0
+HUBG.US,D,20171205,000000,23.7301,23.78,23.107,23.1319,262578.65818588,0
+HUBG.US,D,20171206,000000,23.107,23.4809,22.8826,23.2815,344430.89131805,0
+HUBG.US,D,20171207,000000,23.2815,23.5806,23.1319,23.5058,492804.36170361,0
+HUBG.US,D,20171208,000000,23.6803,23.6803,23.2067,23.431,411594.01247583,0
+HUBG.US,D,20171211,000000,23.431,23.5058,23.2316,23.3562,401662.86494269,0
+HUBG.US,D,20171212,000000,23.3812,23.456,22.6334,23.2067,875670.05768386,0
+HUBG.US,D,20171213,000000,23.107,23.6055,23.107,23.456,670564.07958676,0
+HUBG.US,D,20171214,000000,23.6055,23.6304,23.0322,23.2565,497233.36064386,0
+HUBG.US,D,20171215,000000,23.2565,23.6554,23.1319,23.1818,1214861.5716324,0
+HUBG.US,D,20171218,000000,23.3812,23.7052,23.0571,23.2815,582168.64240428,0
+HUBG.US,D,20171219,000000,24.0043,24.2661,23.5307,24.1539,1035785.9917452,0
+HUBG.US,D,20171220,000000,24.3782,24.3782,23.6554,23.7052,495020.86706094,0
+HUBG.US,D,20171221,000000,23.7301,23.7301,23.2316,23.5806,226855.81301971,0
+HUBG.US,D,20171222,000000,23.5806,24.1539,23.4061,24.104,336210.76556753,0
+HUBG.US,D,20171226,000000,24.0542,24.3284,24.0293,24.129,314715.67831948,0
+HUBG.US,D,20171227,000000,24.1539,24.3409,23.9794,24.2785,342980.63487158,0
+HUBG.US,D,20171228,000000,24.2785,24.2785,23.7301,23.9545,264217.46802927,0
+HUBG.US,D,20171229,000000,24.0043,24.0293,23.7551,23.8797,338397.18261684,0
+HUBG.US,D,20180102,000000,23.9794,24.9266,23.9794,24.5527,760012.60754987,0
+HUBG.US,D,20180103,000000,24.6275,25.0139,24.5278,24.8768,609424.63769418,0
+HUBG.US,D,20180104,000000,25.1011,25.2257,24.6026,24.7521,379032.44553875,0
+HUBG.US,D,20180105,000000,24.9266,25.0762,24.4779,24.6524,360253.32956112,0
+HUBG.US,D,20180108,000000,24.7272,25.0762,24.6026,25.0014,486253.1341045,0
+HUBG.US,D,20180109,000000,25.126,25.6994,25.0513,25.3504,448855.37312532,0
+HUBG.US,D,20180110,000000,25.3255,25.4501,25.0762,25.1011,475547.71411169,0
+HUBG.US,D,20180111,000000,25.3005,25.824,25.151,25.7243,600502.45142324,0
+HUBG.US,D,20180112,000000,25.6744,26.0483,25.475,25.8489,716807.80312322,0
+HUBG.US,D,20180116,000000,25.9985,25.9985,25.3504,25.6495,543471.06651873,0
+HUBG.US,D,20180117,000000,25.824,25.824,25.3255,25.5498,399584.76580225,0
+HUBG.US,D,20180118,000000,25.4252,25.7492,25.2756,25.5498,514317.50193648,0
+HUBG.US,D,20180119,000000,25.5498,25.7991,25.475,25.6495,465195.3302663,0
+HUBG.US,D,20180122,000000,25.5996,25.7243,25.0263,25.5249,266249.43176408,0
+HUBG.US,D,20180123,000000,25.475,25.6994,25.1759,25.5996,338848.50723711,0
+HUBG.US,D,20180124,000000,25.6495,25.6994,25.2507,25.3255,321840.58965814,0
+HUBG.US,D,20180125,000000,25.3255,25.3504,25.0014,25.1759,641617.12138624,0
+HUBG.US,D,20180126,000000,25.1759,25.475,24.8768,25.4002,445810.4363539,0
+HUBG.US,D,20180129,000000,25.2257,25.4002,24.3035,24.4281,598420.3405084,0
+HUBG.US,D,20180130,000000,24.2536,24.3035,23.5806,23.8049,797558.80418193,0
+HUBG.US,D,20180131,000000,24.0043,24.4007,23.6304,23.9545,811339.24925417,0
+HUBG.US,D,20180201,000000,23.78,24.453,23.5557,24.2785,693886.53007511,0
+HUBG.US,D,20180202,000000,24.0293,24.4779,23.7551,23.8548,576851.03543389,0
+HUBG.US,D,20180205,000000,23.6554,23.8797,22.7331,22.7829,925018.89460778,0
+HUBG.US,D,20180206,000000,22.434,23.1568,22.1847,23.0322,777941.22735419,0
+HUBG.US,D,20180207,000000,22.8826,23.3812,22.8079,23.1568,692544.59153751,0
+HUBG.US,D,20180208,000000,23.1319,23.1319,22.3592,22.3841,883912.24819359,0
+HUBG.US,D,20180209,000000,23.2815,23.2815,21.4868,21.8108,1200168.4478836,0
+HUBG.US,D,20180212,000000,21.8357,22.5835,21.8108,22.3093,699687.55586098,0
+HUBG.US,D,20180213,000000,22.0601,23.1818,22.0601,23.1568,657285.10631481,0
+HUBG.US,D,20180214,000000,22.9325,23.2067,22.6832,23.1319,704118.56068843,0
+HUBG.US,D,20180215,000000,23.3064,23.4809,23.1319,23.2316,625808.72435358,0
+HUBG.US,D,20180216,000000,23.107,23.4809,22.92,22.9574,486995.31236894,0
+HUBG.US,D,20180220,000000,21.9354,23.3313,21.9354,21.9354,1146589.1948523,0
+HUBG.US,D,20180221,000000,22.0102,22.7331,21.9354,22.1598,909214.50934953,0
+HUBG.US,D,20180222,000000,22.2844,22.5835,22.2346,22.409,492643.89072752,0
+HUBG.US,D,20180223,000000,22.4589,22.7082,22.3093,22.5586,343728.83079763,0
+HUBG.US,D,20180226,000000,22.6084,22.758,22.2595,22.758,700146.90403006,0
+HUBG.US,D,20180227,000000,22.7331,23.0821,22.1847,22.1847,308687.98727987,0
+HUBG.US,D,20180228,000000,22.3093,22.409,21.736,21.7609,411389.41198131,0
+HUBG.US,D,20180301,000000,21.8108,22.2719,21.5615,21.7859,465873.3201403,0
+HUBG.US,D,20180302,000000,21.5865,22.0601,21.387,21.9853,623255.22994646,0
+HUBG.US,D,20180305,000000,21.8108,21.8357,21.1876,21.5615,654312.38148264,0
+HUBG.US,D,20180306,000000,21.6862,21.9604,21.5117,21.6862,409529.9545458,0
+HUBG.US,D,20180307,000000,21.5615,21.9604,21.3372,21.8108,479310.75850114,0
+HUBG.US,D,20180308,000000,21.8357,22.2346,21.5366,21.9604,462144.37583327,0
+HUBG.US,D,20180309,000000,22.1099,22.5835,22.0102,22.4838,452467.97597468,0
+HUBG.US,D,20180312,000000,22.4838,22.7082,22.3093,22.3343,400220.63204503,0
+HUBG.US,D,20180313,000000,22.4838,22.7331,22.1348,22.434,753523.56245399,0
+HUBG.US,D,20180314,000000,22.5586,22.6957,22.0725,22.3343,454481.88672469,0
+HUBG.US,D,20180315,000000,22.409,22.5835,21.9853,22.409,242044.3909072,0
+HUBG.US,D,20180316,000000,22.434,23.0073,21.9354,22.8079,805353.68184579,0
+HUBG.US,D,20180319,000000,22.758,22.8577,22.2719,22.6832,428485.58859714,0
+HUBG.US,D,20180320,000000,22.6832,22.8328,22.4838,22.5337,381160.69185923,0
+HUBG.US,D,20180321,000000,22.5087,22.9823,22.409,22.409,526182.32473158,0
+HUBG.US,D,20180322,000000,22.1847,22.3343,21.4369,21.5615,689762.42598944,0
+HUBG.US,D,20180323,000000,21.6363,21.8357,20.9384,20.9882,990735.7710935,0
+HUBG.US,D,20180326,000000,21.2624,21.387,20.7888,21.1876,607635.38631071,0
+HUBG.US,D,20180327,000000,21.2873,21.2873,20.1532,20.2903,734357.31024652,0
+HUBG.US,D,20180328,000000,20.3401,20.8137,20.0909,20.3651,422269.34416062,0
+HUBG.US,D,20180329,000000,20.5395,21.063,20.4598,20.8636,722015.08629754,0
+HUBG.US,D,20180402,000000,20.7888,20.9134,20.1158,20.2404,457352.31130961,0
+HUBG.US,D,20180403,000000,20.4149,20.739,20.3401,20.5146,754875.5304276,0
+HUBG.US,D,20180404,000000,20.2155,20.4648,19.8416,20.2155,825221.99457368,0
+HUBG.US,D,20180405,000000,20.2404,20.4149,19.6422,20.3401,882466.00352153,0
+HUBG.US,D,20180406,000000,20.1407,20.4149,19.1935,19.6173,927941.47225993,0
+HUBG.US,D,20180409,000000,19.717,20.0909,19.1436,19.692,678726.03460844,0
+HUBG.US,D,20180410,000000,19.8665,20.5645,19.8665,20.3651,764487.74189575,0
+HUBG.US,D,20180411,000000,20.739,20.8387,20.1656,20.739,609851.89166804,0
+HUBG.US,D,20180412,000000,20.8636,21.3123,20.6642,21.1129,832587.61237649,0
+HUBG.US,D,20180413,000000,21.2375,21.4369,20.6891,20.7888,1030975.8742368,0
+HUBG.US,D,20180416,000000,20.9633,22.3966,20.5645,22.1598,971152.29434818,0
+HUBG.US,D,20180417,000000,22.2096,22.3592,21.5865,22.1348,787894.43964655,0
+HUBG.US,D,20180418,000000,22.2096,22.5586,22.1598,22.3093,871537.93004939,0
+HUBG.US,D,20180419,000000,22.2844,22.4838,22.0351,22.0351,300762.72694793,0
+HUBG.US,D,20180420,000000,21.9853,22.0351,21.5615,21.736,420923.39384861,0
+HUBG.US,D,20180423,000000,21.7609,22.0351,21.6612,21.7859,319541.84292556,0
+HUBG.US,D,20180424,000000,21.9105,22.0351,21.2126,21.5615,702353.37995138,0
+HUBG.US,D,20180425,000000,21.5865,21.8607,21.387,21.6363,207819.94348033,0
+HUBG.US,D,20180426,000000,21.6862,21.9354,20.9882,21.4618,787316.7441326,0
+HUBG.US,D,20180427,000000,23.1818,23.1818,21.063,21.5615,1104620.0169416,0
+HUBG.US,D,20180430,000000,21.6862,22.2096,21.6862,21.9105,651821.06957874,0
+HUBG.US,D,20180501,000000,21.8607,21.9105,21.387,21.8108,840701.42610534,0
+HUBG.US,D,20180502,000000,21.8357,22.2096,21.5615,22.1847,837903.21345967,0
+HUBG.US,D,20180503,000000,22.085,22.409,21.6612,22.3343,604161.18967823,0
+HUBG.US,D,20180504,000000,22.2096,22.7829,21.9354,22.5835,446705.06204564,0
+HUBG.US,D,20180507,000000,22.6334,22.9076,22.4838,22.7331,570209.54291072,0
+HUBG.US,D,20180508,000000,23.0073,23.1818,22.758,22.9076,798535.67124892,0
+HUBG.US,D,20180509,000000,22.9325,23.2565,22.8826,23.1568,574626.50652776,0
+HUBG.US,D,20180510,000000,23.1319,23.5557,23.107,23.5307,444975.9872782,0
+HUBG.US,D,20180511,000000,23.5557,24.0293,23.4809,23.7301,349212.92640571,0
+HUBG.US,D,20180514,000000,23.8797,23.9046,23.4061,23.5307,371749.06911119,0
+HUBG.US,D,20180515,000000,23.3562,23.5557,23.1319,23.3064,446424.23783747,0
+HUBG.US,D,20180516,000000,23.3812,23.6803,23.3562,23.431,453168.0306079,0
+HUBG.US,D,20180517,000000,23.4061,23.8548,23.3313,23.5307,576528.0875945,0
+HUBG.US,D,20180518,000000,23.6055,23.8797,23.4061,23.78,582082.38925462,0
+HUBG.US,D,20180521,000000,23.9794,24.5527,23.9794,24.2536,730766.77215637,0
+HUBG.US,D,20180522,000000,24.2785,24.3533,23.8049,23.9794,441987.21534841,0
+HUBG.US,D,20180523,000000,23.8797,24.129,23.3562,24.0791,710790.14151962,0
+HUBG.US,D,20180524,000000,24.6275,25.2756,24.6026,25.1759,1478691.9034318,0
+HUBG.US,D,20180525,000000,25.1759,25.3504,24.9765,25.0263,524286.76132645,0
+HUBG.US,D,20180529,000000,25.0263,25.0762,24.6774,24.8768,596099.52901661,0
+HUBG.US,D,20180530,000000,25.0014,25.7741,24.964,25.7243,554377.07523165,0
+HUBG.US,D,20180531,000000,25.6246,25.824,24.8768,24.9017,461452.34474886,0
+HUBG.US,D,20180601,000000,25.0263,25.3005,25.0014,25.151,691762.29552904,0
+HUBG.US,D,20180604,000000,25.2756,25.475,24.4281,24.5777,543948.46767261,0
+HUBG.US,D,20180605,000000,24.4779,24.802,24.2038,24.7521,408458.81078036,0
+HUBG.US,D,20180606,000000,24.8269,24.8768,24.4032,24.7023,301709.50570689,0
+HUBG.US,D,20180607,000000,24.7023,24.9266,24.6026,24.7272,324129.30695471,0
+HUBG.US,D,20180608,000000,24.7272,24.9516,24.5777,24.9266,286526.94548101,0
+HUBG.US,D,20180611,000000,24.8768,25.3628,24.8768,25.2257,243031.28741019,0
+HUBG.US,D,20180612,000000,25.2507,25.5996,25.1759,25.5249,316145.87589393,0
+HUBG.US,D,20180613,000000,25.5747,25.5996,25.1011,25.2257,650984.61461584,0
+HUBG.US,D,20180614,000000,25.3504,25.4252,24.9266,25.3753,402583.56716804,0
+HUBG.US,D,20180615,000000,25.2008,26.0982,24.8419,26.0733,969008.0009301,0
+HUBG.US,D,20180618,000000,25.9985,26.5219,25.475,26.4721,643978.05062205,0
+HUBG.US,D,20180619,000000,26.173,26.5219,25.5373,26.497,720123.53466681,0
+HUBG.US,D,20180620,000000,26.5219,27.0454,26.5219,26.846,1016862.4518891,0
+HUBG.US,D,20180621,000000,26.7712,27.1513,26.3474,26.5219,527967.56434065,0
+HUBG.US,D,20180622,000000,26.7213,26.7712,26.0039,26.173,1305838.5856428,0
+HUBG.US,D,20180625,000000,25.9735,25.9735,25.126,25.3504,333603.11220597,0
+HUBG.US,D,20180626,000000,25.6495,25.6495,24.7023,25.1011,614619.88554529,0
+HUBG.US,D,20180627,000000,25.151,25.3005,24.2785,24.3035,623142.90026319,0
+HUBG.US,D,20180628,000000,24.3533,24.7272,24.1539,24.5527,546921.19250479,0
+HUBG.US,D,20180629,000000,24.6026,25.0014,24.6026,24.8269,565736.41445205,0
+HUBG.US,D,20180702,000000,24.7272,25.2257,23.431,25.2257,594841.83774146,0
+HUBG.US,D,20180703,000000,25.2507,25.475,24.9516,25.1759,415042.13257469,0
+HUBG.US,D,20180705,000000,25.1759,25.2507,24.8269,25.2008,469903.14752751,0
+HUBG.US,D,20180706,000000,25.151,25.4252,24.5278,25.2008,437100.87412629,0
+HUBG.US,D,20180709,000000,25.3504,26.0234,25.3255,25.8738,362315.38160395,0
+HUBG.US,D,20180710,000000,25.9985,26.173,25.6246,25.8988,321032.21711605,0
+HUBG.US,D,20180711,000000,25.7492,25.7741,25.3504,25.5498,223552.11679934,0
+HUBG.US,D,20180712,000000,25.7492,25.7492,25.3255,25.3753,272363.37595334,0
+HUBG.US,D,20180713,000000,25.3255,25.6495,25.2307,25.3753,413465.50523455,0
+HUBG.US,D,20180716,000000,25.5747,25.7492,24.3284,24.453,908899.58505894,0
+HUBG.US,D,20180717,000000,24.3782,24.6524,23.9545,24.5029,699298.41374395,0
+HUBG.US,D,20180718,000000,24.4779,24.802,24.2536,24.7272,329573.28481876,0
+HUBG.US,D,20180719,000000,24.7023,24.9765,24.5029,24.9017,375792.93770881,0
+HUBG.US,D,20180720,000000,24.8518,24.9765,24.7272,24.9266,339498.4146903,0
+HUBG.US,D,20180723,000000,24.8768,25.2507,24.7771,25.126,356771.10937983,0
+HUBG.US,D,20180724,000000,25.3255,25.475,23.2316,23.2815,1178916.0729869,0
+HUBG.US,D,20180725,000000,23.3562,23.456,22.9574,23.2316,1792224.1083026,0
+HUBG.US,D,20180726,000000,23.2316,23.431,22.5337,23.0821,809688.40408759,0
+HUBG.US,D,20180727,000000,23.0073,23.1818,22.4589,22.9076,937130.44152863,0
+HUBG.US,D,20180730,000000,22.9076,23.2565,22.7082,22.8328,748942.11608645,0
+HUBG.US,D,20180731,000000,22.8079,23.2815,22.8079,23.1319,460160.55339129,0
+HUBG.US,D,20180801,000000,23.2316,23.618,22.758,23.4061,1036305.5165304,0
+HUBG.US,D,20180802,000000,26.3724,28.2169,25.0762,25.4501,2449629.5678495,0
+HUBG.US,D,20180803,000000,25.5498,26.3973,25.3005,26.3474,1212306.071338,0
+HUBG.US,D,20180806,000000,26.3474,26.7213,25.9486,26.5967,861333.98185688,0
+HUBG.US,D,20180807,000000,26.5469,26.9457,26.3101,26.8958,879782.12644632,0
+HUBG.US,D,20180808,000000,26.7712,26.846,26.148,26.2228,723190.53619744,0
+HUBG.US,D,20180809,000000,26.173,26.173,25.7741,26.0982,385453.29046979,0
+HUBG.US,D,20180810,000000,25.9985,25.9985,25.7492,25.8738,500063.66748476,0
+HUBG.US,D,20180813,000000,25.7991,25.824,25.5498,25.6994,440049.52831205,0
+HUBG.US,D,20180814,000000,25.7243,26.1231,25.6744,25.9985,444346.13869703,0
+HUBG.US,D,20180815,000000,25.9486,25.9985,25.1759,25.2257,528354.70057048,0
+HUBG.US,D,20180816,000000,25.4002,25.5996,25.151,25.3005,625905.00693924,0
+HUBG.US,D,20180817,000000,25.2756,25.4501,25.151,25.4252,299868.10125619,0
+HUBG.US,D,20180820,000000,25.4999,25.6994,25.3255,25.5747,560298.45424959,0
+HUBG.US,D,20180821,000000,25.5498,25.9735,25.4999,25.8988,482405.84245259,0
+HUBG.US,D,20180822,000000,25.9237,25.9985,25.6495,25.7741,381166.70952083,0
+HUBG.US,D,20180823,000000,25.6744,25.8489,25.4501,25.5747,563852.88637012,0
+HUBG.US,D,20180824,000000,25.5996,25.8738,25.5747,25.7243,285584.17849645,0
+HUBG.US,D,20180827,000000,25.8489,26.1231,25.7542,26.0234,274780.47003078,0
+HUBG.US,D,20180828,000000,26.0483,26.0733,25.6994,25.7991,609520.92027984,0
+HUBG.US,D,20180829,000000,25.8988,26.3225,25.7243,26.2228,604993.63286673,0
+HUBG.US,D,20180830,000000,26.2228,26.6216,26.0733,26.5219,456453.67384347,0
+HUBG.US,D,20180831,000000,26.4222,26.5469,26.173,26.3474,399849.54291281,0
+HUBG.US,D,20180904,000000,25.5249,26.0483,24.9516,25.0014,1259564.7737983,0
+HUBG.US,D,20180905,000000,24.9266,25.2507,24.4032,24.8768,1013267.9020246,0
+HUBG.US,D,20180906,000000,24.8269,25.3005,24.2536,24.3284,384592.76486048,0
+HUBG.US,D,20180907,000000,24.2287,24.2785,23.7551,23.9545,455717.51324063,0
+HUBG.US,D,20180910,000000,24.104,24.7521,23.8548,24.6774,612605.97479528,0
+HUBG.US,D,20180911,000000,24.6774,24.6774,24.3035,24.5029,330397.70445846,0
+HUBG.US,D,20180912,000000,24.453,24.6275,24.1539,24.2536,228087.42776125,0
+HUBG.US,D,20180913,000000,24.3035,24.4904,23.5806,23.8049,670804.7860509,0
+HUBG.US,D,20180914,000000,23.8299,24.2785,23.78,24.0791,473122.59648544,0
+HUBG.US,D,20180917,000000,24.0542,24.0791,23.3812,23.7052,531738.63227891,0
+HUBG.US,D,20180918,000000,23.78,24.1539,23.5307,24.0293,428579.86529559,0
+HUBG.US,D,20180919,000000,24.0791,24.1788,23.6304,23.7551,399689.07193671,0
+HUBG.US,D,20180920,000000,23.9296,24.129,23.7301,23.8049,350486.66477847,0
+HUBG.US,D,20180921,000000,23.8797,24.026,23.431,23.5557,782620.96219459,0
+HUBG.US,D,20180924,000000,23.5058,23.5058,22.8826,23.3562,340738.05298064,0
+HUBG.US,D,20180925,000000,23.3812,23.4061,22.9823,23.0073,350189.7934727,0
+HUBG.US,D,20180926,000000,23.0571,23.2316,22.758,22.8577,484634.38313313,0
+HUBG.US,D,20180927,000000,22.9325,23.0197,22.4589,22.5835,447880.51194554,0
+HUBG.US,D,20180928,000000,22.5586,22.8328,22.3841,22.7331,465921.46143313,0
+HUBG.US,D,20181001,000000,22.8029,22.9774,22.0002,22.1348,662931.67878619,0
+HUBG.US,D,20181002,000000,22.0501,22.1747,21.8208,21.9255,669906.14858476,0
+HUBG.US,D,20181003,000000,21.9155,22.3243,21.9155,22.1997,489269.9884551,0
+HUBG.US,D,20181004,000000,22.1598,22.1997,21.9354,21.9903,361250.25550011,0
+HUBG.US,D,20181005,000000,22.0052,22.0052,21.3397,21.751,612702.25738094,0
+HUBG.US,D,20181008,000000,21.7709,22.6384,21.5815,22.419,820383.79464439,0
+HUBG.US,D,20181009,000000,22.414,22.8527,22.0152,22.0551,598661.04697254,0
+HUBG.US,D,20181010,000000,21.9504,22.1947,21.6164,21.6612,743229.34933743,0
+HUBG.US,D,20181011,000000,21.6164,22.1348,21.1527,21.2325,963186.91627222,0
+HUBG.US,D,20181012,000000,21.7659,21.8357,21.1876,21.5964,733111.65429458,0
+HUBG.US,D,20181015,000000,21.5914,22.5486,21.4992,22.2595,908602.71375316,0
+HUBG.US,D,20181016,000000,22.4888,22.9425,22.2196,22.8976,674752.37206286,0
+HUBG.US,D,20181017,000000,22.8926,22.8926,22.4589,22.7181,455839.8723599,0
+HUBG.US,D,20181018,000000,22.5038,22.6035,21.8856,21.9753,687465.68514407,0
+HUBG.US,D,20181019,000000,21.9753,22.0351,21.5964,21.8607,896342.73117943,0
+HUBG.US,D,20181022,000000,21.7759,22.3841,21.6263,22.2744,604006.73636374,0
+HUBG.US,D,20181023,000000,21.8856,21.9604,21.2973,21.6862,950014.25502194,0
+HUBG.US,D,20181024,000000,21.751,21.8856,20.6243,20.6442,807704.5816456,0
+HUBG.US,D,20181025,000000,20.7589,21.9005,20.7589,21.8357,837903.21345967,0
+HUBG.US,D,20181026,000000,22.07,23.6554,21.3771,23.0372,2585566.5375876,0
+HUBG.US,D,20181029,000000,23.5955,24.1365,22.9026,23.2216,1332573.0502604,0
+HUBG.US,D,20181030,000000,23.2266,23.6304,22.9375,23.2466,1078009.9173305,0
+HUBG.US,D,20181031,000000,23.431,23.7052,22.8268,22.8428,702477.74495785,0
+HUBG.US,D,20181101,000000,22.8777,23.2067,22.3891,23.1568,966691.20121271,0
+HUBG.US,D,20181102,000000,23.2665,23.5307,22.7879,23.092,717381.48686277,0
+HUBG.US,D,20181105,000000,23.1867,24.1838,23.0123,24.0542,852957.39690467,0
+HUBG.US,D,20181106,000000,24.6026,24.6026,24.119,24.1439,715766.7476658,0
+HUBG.US,D,20181107,000000,24.1988,24.4879,23.6504,24.1589,814145.48544865,0
+HUBG.US,D,20181108,000000,24.0941,24.3533,23.8747,24.1589,296070.95678432,0
+HUBG.US,D,20181109,000000,24.114,24.114,22.9848,23.2117,747612.21287205,0
+HUBG.US,D,20181112,000000,23.2914,23.4709,22.8278,22.8777,645544.64852619,0
+HUBG.US,D,20181113,000000,22.9923,23.3039,22.6384,22.7082,583550.6986859,0
+HUBG.US,D,20181114,000000,22.8677,23.2266,22.7131,22.9076,375181.14211245,0
+HUBG.US,D,20181115,000000,22.8128,23.1768,22.6957,22.9973,510584.54585505,0
+HUBG.US,D,20181116,000000,22.8627,23.1319,22.6508,22.7929,566811.56999189,0
+HUBG.US,D,20181119,000000,22.7979,22.8527,22.3592,22.5137,407072.74272433,0
+HUBG.US,D,20181120,000000,21.8457,22.09,21.2574,21.3123,602243.56151389,0
+HUBG.US,D,20181121,000000,21.397,22.0601,21.397,21.7161,344521.15624211,0
+HUBG.US,D,20181123,000000,21.5316,21.9828,21.5316,21.7809,175428.87695535,0
+HUBG.US,D,20181126,000000,22.0451,22.7156,21.6837,21.9005,701163.88884106,0
+HUBG.US,D,20181127,000000,21.746,21.8656,21.1378,21.1926,624783.71599377,0
+HUBG.US,D,20181128,000000,21.2973,22.3442,21.2973,22.2645,678776.18178847,0
+HUBG.US,D,20181129,000000,22.2545,22.5436,21.9504,22.0451,561971.36417539,0
+HUBG.US,D,20181130,000000,21.9404,22.3741,21.9404,22.1548,510588.55762945,0
+HUBG.US,D,20181203,000000,22.5536,22.9076,21.9803,22.2994,512580.40362025,0
+HUBG.US,D,20181204,000000,21.078,21.6114,19.7718,20.046,1385893.5438427,0
+HUBG.US,D,20181206,000000,19.707,21.063,19.358,21.0331,855579.09147664,0
+HUBG.US,D,20181207,000000,21.078,21.0879,19.8815,20.0859,561056.67961165,0
+HUBG.US,D,20181210,000000,20.1008,20.5196,19.5225,20.1307,681456.04708927,0
+HUBG.US,D,20181211,000000,20.4648,20.6093,19.8341,20.3002,532679.39337627,0
+HUBG.US,D,20181212,000000,20.5844,20.5844,19.9912,20.036,560450.90167688,0
+HUBG.US,D,20181213,000000,20.0759,20.0759,18.4108,18.5454,924575.59353632,0
+HUBG.US,D,20181214,000000,18.3859,18.7498,18.2164,18.2712,857893.88530683,0
+HUBG.US,D,20181217,000000,18.2762,18.3011,17.7976,17.8574,1001429.1557631,0
+HUBG.US,D,20181218,000000,17.9472,18.4407,17.9472,18.2263,762016.48886387,0
+HUBG.US,D,20181219,000000,18.2313,18.7997,17.85,17.9472,735707.27233293,0
+HUBG.US,D,20181220,000000,17.9721,18.3261,17.7029,17.7976,623518.00116981,0
+HUBG.US,D,20181221,000000,17.8176,18.356,17.2642,17.4586,1614107.3424976,0
+HUBG.US,D,20181224,000000,17.3489,17.4985,16.9601,17.1794,367741.3064832,0
+HUBG.US,D,20181226,000000,17.2592,18.2114,17.2044,18.1715,347303.32179017,0
+HUBG.US,D,20181227,000000,17.7976,18.341,17.6456,18.3211,415224.66831,0
+HUBG.US,D,20181228,000000,18.331,18.7623,18.0718,18.331,311209.38749178,0
+HUBG.US,D,20181231,000000,18.336,18.4906,18.0718,18.4806,362515.97032407,0
+HUBG.US,D,20190102,000000,18.1865,18.7747,18.1665,18.5454,515416.72812274,0
+HUBG.US,D,20190103,000000,18.356,18.4158,17.8824,17.9272,340858.40621271,0
+HUBG.US,D,20190104,000000,18.1167,18.7099,18.1167,18.4806,406507.08253359,0
+HUBG.US,D,20190107,000000,18.3909,19.1337,18.2662,19.019,811447.56716304,0
+HUBG.US,D,20190108,000000,19.1885,19.8416,18.9891,19.7868,691702.118913,0
+HUBG.US,D,20190109,000000,19.8416,20.5246,19.6821,20.37,719652.15117452,0
+HUBG.US,D,20190110,000000,20.2105,20.5096,19.692,20.5046,377658.41280593,0
+HUBG.US,D,20190111,000000,20.4099,20.8287,20.3042,20.724,358109.03614303,0
+HUBG.US,D,20190114,000000,20.5445,20.9533,20.3526,20.5695,770046.05533027,0
+HUBG.US,D,20190115,000000,20.6542,20.7689,20.1108,20.3302,566432.45731086,0
+HUBG.US,D,20190116,000000,20.4897,21.0829,20.1357,20.2653,710583.5351379,0
+HUBG.US,D,20190117,000000,20.1457,21.0131,20.1457,20.9782,726578.47968027,0
+HUBG.US,D,20190118,000000,21.5017,22.3392,21.402,21.8706,685299.32696677,0
+HUBG.US,D,20190122,000000,21.726,22.0551,21.5914,21.746,540211.49981678,0
+HUBG.US,D,20190123,000000,21.8108,21.8233,21.2475,21.4917,439048.59059866,0
+HUBG.US,D,20190124,000000,21.4917,21.9354,21.3023,21.5765,439120.8025379,0
+HUBG.US,D,20190125,000000,21.756,22.0351,21.6388,21.9853,401458.26444817,0
+HUBG.US,D,20190128,000000,21.7111,22.07,21.5366,21.9504,440665.33568282,0
+HUBG.US,D,20190129,000000,22.0351,22.2246,21.8457,22.085,421264.39467282,0
+HUBG.US,D,20190130,000000,22.2196,22.2595,21.9155,22.1997,389826.12456841,0
+HUBG.US,D,20190131,000000,22.2794,22.3492,21.8407,22.1897,483832.02825265,0
+HUBG.US,D,20190201,000000,22.2894,22.5835,22.1348,22.2694,517948.15777066,0
+HUBG.US,D,20190204,000000,22.3392,22.763,22.1598,22.758,441838.77969553,0
+HUBG.US,D,20190205,000000,22.7979,23.107,22.5935,22.7082,451635.53278619,0
+HUBG.US,D,20190206,000000,22.6234,22.8353,22.4414,22.4988,614022.13115933,0
+HUBG.US,D,20190207,000000,22.4788,22.8777,22.3841,22.6733,554487.39902772,0
+HUBG.US,D,20190208,000000,23.4709,23.8697,21.7111,22.2994,1052541.1675369,0
+HUBG.US,D,20190211,000000,22.1847,22.3941,21.5715,21.8656,721948.8920199,0
+HUBG.US,D,20190212,000000,22.0351,22.419,21.8407,22.4041,890471.49934151,0
+HUBG.US,D,20190213,000000,22.5436,22.8228,22.2296,22.5636,581773.48262564,0
+HUBG.US,D,20190214,000000,22.4938,22.8577,22.3043,22.6284,553681.03237283,0
+HUBG.US,D,20190215,000000,22.6084,22.8328,22.3891,22.7979,533638.20745844,0
+HUBG.US,D,20190219,000000,22.7829,23.4186,22.6433,23.0821,704535.78522628,0
+HUBG.US,D,20190220,000000,23.117,23.2765,22.9873,23.0671,380821.69692222,0
+HUBG.US,D,20190221,000000,23.092,23.2865,22.7879,22.9774,416538.52442679,0
+HUBG.US,D,20190222,000000,22.9325,22.9699,22.1548,22.2994,486746.58235599,0
+HUBG.US,D,20190225,000000,22.3991,22.601,22.1149,22.1548,209763.64817829,0
+HUBG.US,D,20190226,000000,22.075,22.075,21.6662,21.6762,468687.57988359,0
+HUBG.US,D,20190227,000000,21.5865,21.6488,21.2225,21.2524,294666.83574348,0
+HUBG.US,D,20190228,000000,21.2624,21.5017,21.0381,21.4269,308926.68785681,0
+HUBG.US,D,20190301,000000,21.5765,21.8357,21.4868,21.5516,308756.18744471,0
+HUBG.US,D,20190304,000000,21.5865,21.7709,20.8337,20.8486,584940.77851633,0
+HUBG.US,D,20190305,000000,20.8237,20.9633,20.4697,20.7439,612242.90921187,0
+HUBG.US,D,20190306,000000,20.709,20.8436,20.1956,20.2703,659908.80677398,0
+HUBG.US,D,20190307,000000,20.5695,20.6741,20.1258,20.5645,694420.09607063,0
+HUBG.US,D,20190308,000000,20.385,20.9284,20.2304,20.9134,527885.3229654,0
+HUBG.US,D,20190311,000000,20.9184,21.756,20.9184,21.751,643837.63851797,0
+HUBG.US,D,20190312,000000,21.6762,21.8955,21.412,21.6612,467536.2006301,0
+HUBG.US,D,20190313,000000,21.7759,22.2794,21.4494,21.8906,496920.44224048,0
+HUBG.US,D,20190314,000000,21.8906,21.8906,21.5516,21.5765,415006.02660507,0
+HUBG.US,D,20190315,000000,21.5815,21.8288,21.2599,21.3372,662564.60142837,0
+HUBG.US,D,20190318,000000,21.3422,21.8706,21.2425,21.4967,299125.92299175,0
+HUBG.US,D,20190319,000000,21.5715,21.5715,20.6941,20.8038,290300.01930647,0
+HUBG.US,D,20190320,000000,20.6891,21.0231,20.2554,20.4548,450674.71281681,0
+HUBG.US,D,20190321,000000,20.395,20.6791,20.1806,20.5445,575535.17342991,0
+HUBG.US,D,20190322,000000,20.3476,20.37,19.8017,19.8117,476506.52819386,0
+HUBG.US,D,20190325,000000,19.7269,20.1956,19.5624,19.8217,308154.42128435,0
+HUBG.US,D,20190326,000000,19.9263,20.2554,19.7219,20.0909,280507.27799021,0
+HUBG.US,D,20190327,000000,20.0809,20.2504,19.9961,20.1258,342513.2631537,0
+HUBG.US,D,20190328,000000,20.1258,20.5744,20.1108,20.5545,344980.50441118,0
+HUBG.US,D,20190329,000000,20.5695,20.8287,20.3002,20.3651,677157.4308171,0
+HUBG.US,D,20190401,000000,20.6293,21.417,20.5819,21.2026,436370.73118505,0
+HUBG.US,D,20190402,000000,21.1029,21.4419,20.9334,21.063,377598.23618989,0
+HUBG.US,D,20190403,000000,21.2425,21.2774,21.0181,21.1228,281991.6345191,0
+HUBG.US,D,20190404,000000,21.0181,21.5366,21.0181,21.3372,286918.09348525,0
+HUBG.US,D,20190405,000000,21.387,21.6911,21.3821,21.4718,459496.60472769,0
+HUBG.US,D,20190408,000000,21.3671,21.5017,21.2873,21.4319,242650.16884196,0
+HUBG.US,D,20190409,000000,21.2973,21.3821,21.0381,21.1228,387312.74790531,0
+HUBG.US,D,20190410,000000,21.0929,21.2275,20.8985,21.1228,324181.46002194,0
+HUBG.US,D,20190411,000000,21.1477,21.5815,21.1079,21.4568,233657.77651898,0
+HUBG.US,D,20190412,000000,21.6911,22.0277,21.6911,21.7659,259571.83327129,0
+HUBG.US,D,20190415,000000,21.8008,21.8656,21.2624,21.3521,361970.36900534,0
+HUBG.US,D,20190416,000000,21.2126,21.5067,20.8935,21.4519,738332.9786793,0
+HUBG.US,D,20190417,000000,21.5765,22.2046,21.4319,22.1697,611300.1422273,0
+HUBG.US,D,20190418,000000,22.1747,22.4439,22.0601,22.075,330576.22841936,0
+HUBG.US,D,20190422,000000,22.0252,22.1149,21.7909,21.8756,230871.59919652,0
+HUBG.US,D,20190423,000000,21.9703,21.9703,21.5366,21.7161,302724.4846307,0
+HUBG.US,D,20190424,000000,21.8008,22.5436,21.751,22.4788,364465.69268364,0
+HUBG.US,D,20190425,000000,22.2694,22.2694,20.8935,20.9334,438679.50735364,0
+HUBG.US,D,20190426,000000,20.9434,21.2475,20.8237,21.1477,257273.08653871,0
+HUBG.US,D,20190429,000000,21.1876,21.3272,20.5221,20.9733,407281.35499325,0
+HUBG.US,D,20190430,000000,21.053,21.053,20.4797,20.724,599894.66760128,0
+HUBG.US,D,20190501,000000,22.6633,22.6711,20.385,21.0879,1934381.3342516,0
+HUBG.US,D,20190502,000000,21.1328,22.7879,20.9733,22.763,803068.97632363,0
+HUBG.US,D,20190503,000000,22.8378,23.451,22.6633,23.3562,816943.69809433,0
+HUBG.US,D,20190506,000000,22.8577,23.2914,22.8577,23.1419,509377.00175993,0
+HUBG.US,D,20190507,000000,22.9724,22.9724,22.2171,22.5087,708411.159299,0
+HUBG.US,D,20190508,000000,22.4938,22.6384,21.9454,22.0302,618280.62968748,0
+HUBG.US,D,20190509,000000,21.8208,22.0551,21.4469,21.5366,540664.83032425,0
+HUBG.US,D,20190510,000000,21.5117,22.075,21.1178,21.7859,702465.70963464,0
+HUBG.US,D,20190513,000000,21.2873,21.3995,21.063,21.1527,400966.82208387,0
+HUBG.US,D,20190514,000000,21.2774,21.7111,21.1129,21.6064,395651.22100069,0
+HUBG.US,D,20190515,000000,21.3621,21.3621,21.048,21.1079,383842.56304723,0
+HUBG.US,D,20190516,000000,21.1079,21.2824,20.9882,21.1527,509653.81419369,0
+HUBG.US,D,20190517,000000,20.9334,21.078,20.5395,20.6642,676663.98256561,0
+HUBG.US,D,20190520,000000,20.5096,20.5695,20.2354,20.2803,725589.57729008,0
+HUBG.US,D,20190521,000000,20.4598,20.7888,20.3501,20.5894,769701.04273167,0
+HUBG.US,D,20190522,000000,20.7988,21.058,19.9767,20.4548,646098.27339372,0
+HUBG.US,D,20190523,000000,20.2205,20.2205,19.7568,20.0211,567788.43705887,0
+HUBG.US,D,20190524,000000,20.1258,20.1407,19.702,19.7618,326357.84763524,0
+HUBG.US,D,20190528,000000,19.7369,19.7967,19.1885,19.5225,607854.02801564,0
+HUBG.US,D,20190529,000000,19.7818,20.1158,19.373,20.0659,813515.63686748,0
+HUBG.US,D,20190530,000000,20.0211,20.1806,19.5375,19.7868,418245.53443501,0
+HUBG.US,D,20190531,000000,19.4527,19.6671,19.1436,19.4228,608483.87659682,0
+HUBG.US,D,20190603,000000,19.3231,19.9014,19.2733,19.4228,438829.94889373,0
+HUBG.US,D,20190604,000000,19.5175,20.031,19.4677,20.0011,549135.69197491,0
+HUBG.US,D,20190605,000000,20.041,20.1307,19.6173,19.9812,477228.6475863,0
+HUBG.US,D,20190606,000000,19.8964,19.9662,19.4228,19.6671,304068.42905551,0
+HUBG.US,D,20190607,000000,19.7868,20.0609,19.6372,19.8865,454150.91533649,0
+HUBG.US,D,20190610,000000,20.0161,20.4348,20.0161,20.2105,348701.42516941,0
+HUBG.US,D,20190611,000000,20.375,20.4299,19.9014,20.036,462511.45319109,0
+HUBG.US,D,20190612,000000,20.1158,20.5645,20.0211,20.5346,285150.90686099,0
+HUBG.US,D,20190613,000000,20.729,21.063,20.7041,20.9733,694586.58470833,0
+HUBG.US,D,20190614,000000,20.9384,21.1477,20.6891,20.8137,301669.38796287,0
+HUBG.US,D,20190617,000000,20.8137,20.8636,20.2329,20.3152,314332.55386405,0
+HUBG.US,D,20190618,000000,20.3601,20.7539,20.2005,20.4947,283899.23324744,0
+HUBG.US,D,20190619,000000,20.4,20.6343,20.3152,20.5794,244497.59095427,0
+HUBG.US,D,20190620,000000,20.8137,20.9384,20.6143,20.9085,223959.31190118,0
+HUBG.US,D,20190621,000000,20.7739,20.8187,20.1407,20.2903,672790.61438009,0
+HUBG.US,D,20190624,000000,20.2554,20.2554,19.6322,19.6571,580987.17484277,0
+HUBG.US,D,20190625,000000,19.6522,19.7269,19.4178,19.6073,514626.40856547,0
+HUBG.US,D,20190626,000000,19.6621,20.1357,19.6372,20.0111,413142.55739516,0
+HUBG.US,D,20190627,000000,20.0958,20.5744,20.0958,20.5595,342988.65842039,0
+HUBG.US,D,20190628,000000,20.5545,20.9932,20.5545,20.9284,1888556.8411402,0
+HUBG.US,D,20190701,000000,21.1278,21.2824,20.3601,20.3651,798780.38948746,0
+HUBG.US,D,20190702,000000,20.3052,20.5395,20.0211,20.2703,694245.58388412,0
+HUBG.US,D,20190703,000000,20.2853,20.5894,20.2504,20.5844,193459.79700694,0
+HUBG.US,D,20190705,000000,20.4797,20.6866,20.37,20.5595,322157.51983593,0
+HUBG.US,D,20190708,000000,20.3401,20.5296,20.1108,20.1507,385326.91957612,0
+HUBG.US,D,20190709,000000,20.056,20.1582,19.3181,19.3929,516828.87271239,0
+HUBG.US,D,20190710,000000,19.5524,19.5774,19.3082,19.3131,379417.57588138,0
+HUBG.US,D,20190711,000000,19.353,19.4079,18.9841,19.2384,533850.83150177,0
+HUBG.US,D,20190712,000000,19.2483,19.8964,19.2483,19.7319,602323.79700193,0
+HUBG.US,D,20190715,000000,19.702,19.7469,19.4627,19.5574,378873.98044986,0
+HUBG.US,D,20190716,000000,19.7967,20.4598,19.6281,19.9363,786965.71387239,0
+HUBG.US,D,20190717,000000,19.8117,19.9089,19.2533,19.5574,509481.30789439,0
+HUBG.US,D,20190718,000000,19.5973,19.8615,19.5225,19.6621,584782.31342744,0
+HUBG.US,D,20190719,000000,19.6671,20.2554,19.6671,20.0111,388756.98669017,0
+HUBG.US,D,20190722,000000,20.0909,20.3252,20.0261,20.0659,507333.00270191,0
+HUBG.US,D,20190723,000000,20.2454,20.4049,20.0551,20.1457,431793.29659192,0
+HUBG.US,D,20190724,000000,20.1457,20.719,20.1457,20.4099,324027.00670745,0
+HUBG.US,D,20190725,000000,20.4498,20.5296,20.0111,20.2304,499816.94335901,0
+HUBG.US,D,20190726,000000,20.2604,20.6741,20.2055,20.4099,881390.84798168,0
+HUBG.US,D,20190729,000000,20.4498,20.5445,20.0809,20.2354,578060.58541622,0
+HUBG.US,D,20190730,000000,19.9912,20.7589,19.9413,20.6642,891673.02577503,0
+HUBG.US,D,20190731,000000,21.9304,23.4061,21.5117,22.6084,1790073.7972229,0
+HUBG.US,D,20190801,000000,22.6533,22.7007,21.4643,21.6064,794333.3375624,0
+HUBG.US,D,20190802,000000,21.4469,21.8008,21.2574,21.4668,932865.92533888,0
+HUBG.US,D,20190805,000000,21.0879,21.3821,20.5994,20.8885,677733.12044385,0
+HUBG.US,D,20190806,000000,21.0929,21.5815,20.5346,20.9384,551340.16200903,0
+HUBG.US,D,20190807,000000,20.6841,20.9932,20.4847,20.9334,508845.44165161,0
+HUBG.US,D,20190808,000000,21.1777,21.3571,20.9683,21.1777,484449.84151062,0
+HUBG.US,D,20190809,000000,21.1079,21.2275,20.5695,20.6941,655770.66147791,0
+HUBG.US,D,20190812,000000,20.6043,20.9234,20.3601,20.7589,359150.09160046,0
+HUBG.US,D,20190813,000000,20.7539,21.2499,20.7539,20.8935,281875.29306143,0
+HUBG.US,D,20190814,000000,20.5545,20.7639,20.0859,20.2155,489777.477917,0
+HUBG.US,D,20190815,000000,20.2205,20.2653,19.8217,20.041,499674.52536772,0
+HUBG.US,D,20190816,000000,20.1931,20.548,20.1706,20.3551,489980.07252433,0
+HUBG.US,D,20190819,000000,20.6243,21.0281,20.5296,20.7041,568408.25620404,0
+HUBG.US,D,20190820,000000,20.6592,20.7888,20.3102,20.5395,351409.37289103,0
+HUBG.US,D,20190821,000000,20.739,21.2275,20.7115,20.9683,497971.52713391,0
+HUBG.US,D,20190822,000000,21.063,21.2923,20.6941,20.9932,292129.38843396,0
+HUBG.US,D,20190823,000000,20.9184,20.9932,20.2255,20.39,533345.34792707,0
+HUBG.US,D,20190826,000000,20.6093,20.6517,20.1307,20.2703,414811.45554656,0
+HUBG.US,D,20190827,000000,20.4099,20.4398,19.9164,20.1706,473890.8512835,0
+HUBG.US,D,20190828,000000,20.1158,20.9085,20.1058,20.7689,321419.35334589,0
+HUBG.US,D,20190829,000000,21.0131,21.6313,21.0131,21.5067,457464.64099287,0
+HUBG.US,D,20190830,000000,21.6164,21.756,21.4419,21.4668,423860.01271117,0
+HUBG.US,D,20190903,000000,21.2425,21.4519,20.9384,21.3621,329372.69609864,0
+HUBG.US,D,20190904,000000,21.5067,21.6812,21.063,21.1378,459103.45083625,0
+HUBG.US,D,20190905,000000,21.3771,22.0102,21.3771,21.8208,518816.70692878,0
+HUBG.US,D,20190906,000000,21.8507,22.1398,21.579,21.7759,274800.5289028,0
+HUBG.US,D,20190909,000000,21.7909,22.6334,21.7909,22.6234,484128.89955842,0
+HUBG.US,D,20190910,000000,22.5935,23.0397,22.262,22.8228,492258.76038489,0
+HUBG.US,D,20190911,000000,22.9325,23.3812,22.3791,23.3413,379469.72894861,0
+HUBG.US,D,20190912,000000,23.2615,23.3388,22.5985,22.6832,315828.94571614,0
+HUBG.US,D,20190913,000000,22.8428,23.1269,22.5785,22.9873,275564.77192645,0
+HUBG.US,D,20190916,000000,22.8378,23.3463,22.778,22.8976,219189.31213673,0
+HUBG.US,D,20190917,000000,22.7879,22.8951,22.6259,22.8527,192988.41351465,0
+HUBG.US,D,20190918,000000,22.7032,22.8976,22.409,22.8876,320839.65194474,0
+HUBG.US,D,20190919,000000,23.0671,23.0671,22.5636,22.7082,430798.37654012,0
+HUBG.US,D,20190920,000000,22.7431,22.9674,22.5835,22.9375,1138696.0287156,0
+HUBG.US,D,20190923,000000,22.8777,23.2167,22.7879,23.0571,305273.96726343,0
+HUBG.US,D,20190924,000000,23.1319,23.3911,22.7829,22.9325,528501.13033617,0
+HUBG.US,D,20190925,000000,22.8677,23.2142,22.8577,23.0571,370068.13563659,0
+HUBG.US,D,20190926,000000,23.0571,23.2266,22.8527,23.1818,287931.06652185,0
+HUBG.US,D,20190927,000000,23.3114,23.6404,22.6409,22.8079,838139.90814941,0
+HUBG.US,D,20190930,000000,22.8777,23.2266,22.7705,23.1818,447567.59354215,0
+HUBG.US,D,20191001,000000,23.2815,23.4909,22.2794,22.5038,335053.36865244,0
+HUBG.US,D,20191002,000000,22.2246,22.8826,21.9817,22.8826,678515.41645231,0
+HUBG.US,D,20191003,000000,22.758,23.0372,22.6322,22.9325,484812.90709403,0
+HUBG.US,D,20191004,000000,23.431,24.0043,23.1818,23.6903,1059993.0384893,0
+HUBG.US,D,20191007,000000,23.4709,23.9345,23.426,23.7351,696323.68302457,0
+HUBG.US,D,20191008,000000,23.4609,23.5756,22.9225,22.9475,513755.85352015,0
+HUBG.US,D,20191009,000000,23.1568,23.3263,22.753,23.0571,459994.06475359,0
+HUBG.US,D,20191010,000000,23.0671,23.4011,23.0372,23.2167,260199.67596526,0
+HUBG.US,D,20191011,000000,23.4809,24.0199,23.274,23.5557,694101.16000564,0
+HUBG.US,D,20191014,000000,23.436,23.436,23.2017,23.4111,244746.32096722,0
+HUBG.US,D,20191015,000000,23.5457,23.8348,23.3388,23.7301,445714.15376824,0
+HUBG.US,D,20191016,000000,23.6803,24.2586,23.4584,24.2038,590497.08606366,0
+HUBG.US,D,20191017,000000,24.4381,24.5326,24.119,24.1439,509764.13798976,0
+HUBG.US,D,20191018,000000,24.119,24.5826,23.8772,24.5228,539587.6688972,0
+HUBG.US,D,20191021,000000,24.7571,24.9266,24.2287,24.3334,647702.98315468,0
+HUBG.US,D,20191022,000000,24.1988,24.9067,24.0692,24.802,378986.31013312,0
+HUBG.US,D,20191023,000000,24.802,24.802,24.4779,24.6126,240766.64076004,0
+HUBG.US,D,20191024,000000,24.5876,24.6175,24.0343,24.3832,253534.11279567,0
+HUBG.US,D,20191025,000000,24.3932,24.9715,24.3932,24.9266,333968.18367659,0
+HUBG.US,D,20191028,000000,24.9266,25.1684,24.6774,24.787,255479.82338084,0
+HUBG.US,D,20191029,000000,24.6724,24.8768,24.6275,24.7422,312222.36052838,0
+HUBG.US,D,20191030,000000,24.5677,24.7172,23.7551,24.1589,673641.1105534,0
+HUBG.US,D,20191031,000000,23.112,23.9645,21.8507,22.8328,1397461.495332,0
+HUBG.US,D,20191101,000000,22.8976,23.5806,22.6733,23.2615,443375.28929164,0
+HUBG.US,D,20191104,000000,23.3961,24.3857,23.2067,24.3433,672720.40832805,0
+HUBG.US,D,20191105,000000,24.3982,25.0562,24.3982,24.797,514050.71893873,0
+HUBG.US,D,20191106,000000,24.7123,24.7123,24.1689,24.4779,494806.23713041,0
+HUBG.US,D,20191107,000000,24.7222,25.0064,24.5702,24.6724,340066.08076824,0
+HUBG.US,D,20191108,000000,24.7521,24.9167,24.6013,24.6774,207936.284938,0
+HUBG.US,D,20191111,000000,24.4779,24.7472,24.4007,24.7472,219979.631694,0
+HUBG.US,D,20191112,000000,24.8269,24.9366,24.2262,24.7322,218168.31555132,0
+HUBG.US,D,20191113,000000,24.4779,24.7596,24.2785,24.6175,462659.88884398,0
+HUBG.US,D,20191114,000000,24.6225,25.0662,24.4181,24.9516,453653.45531059,0
+HUBG.US,D,20191115,000000,25.151,25.4102,25.0213,25.2257,600043.10325417,0
+HUBG.US,D,20191118,000000,24.9715,25.5722,24.9266,25.5049,566548.79876853,0
+HUBG.US,D,20191119,000000,25.6794,25.6794,25.0363,25.1908,614186.61390983,0
+HUBG.US,D,20191120,000000,25.0313,25.4152,24.9615,25.126,523628.83032446,0
+HUBG.US,D,20191121,000000,25.2307,25.2307,24.7721,25.0662,413425.38749053,0
+HUBG.US,D,20191122,000000,25.156,25.7642,25.0213,25.7243,618768.06027737,0
+HUBG.US,D,20191125,000000,25.7442,26.2428,25.6196,26.1131,513190.19332941,0
+HUBG.US,D,20191126,000000,26.1081,26.1281,25.7642,25.8838,512468.07393698,0
+HUBG.US,D,20191127,000000,26.0483,26.0533,25.7043,25.981,193592.18556221,0
+HUBG.US,D,20191129,000000,25.824,25.8988,25.3803,25.4601,111551.39903313,0
+HUBG.US,D,20191202,000000,25.5697,25.6794,25.0562,25.1011,361817.92157805,0
+HUBG.US,D,20191203,000000,24.8319,25.0164,24.6175,24.802,219257.51230157,0
+HUBG.US,D,20191204,000000,24.8917,25.2656,24.6474,24.6873,446871.55068334,0
+HUBG.US,D,20191205,000000,24.802,24.9366,24.7073,24.8518,407068.73094992,0
+HUBG.US,D,20191206,000000,25.1161,25.5249,24.969,24.9815,582736.30848222,0
+HUBG.US,D,20191209,000000,24.9565,25.0612,24.6923,24.8818,514068.77192354,0
+HUBG.US,D,20191210,000000,24.9067,24.9067,24.4082,24.458,423370.57623408,0
+HUBG.US,D,20191211,000000,24.6076,24.8369,24.4331,24.6873,289150.64594018,0
+HUBG.US,D,20191212,000000,24.7073,25.4551,24.4929,25.136,378392.56752157,0
+HUBG.US,D,20191213,000000,25.1211,25.3105,24.7721,24.9017,416135.34109935,0
+HUBG.US,D,20191216,000000,25.0812,25.7143,24.8917,25.3354,396906.90638865,0
+HUBG.US,D,20191217,000000,25.3105,25.5996,25.3105,25.5398,215163.49652392,0
+HUBG.US,D,20191218,000000,25.5249,25.5249,25.0263,25.3952,287676.3188473,0
+HUBG.US,D,20191219,000000,25.3603,25.6819,25.2307,25.4601,530791.85351994,0
+HUBG.US,D,20191220,000000,25.4501,25.6794,24.9117,25.2856,1510340.7916923,0
+HUBG.US,D,20191223,000000,25.3653,25.4401,24.9565,25.2058,367418.3586438,0
+HUBG.US,D,20191224,000000,25.2906,25.49,25.2008,25.465,126715.90627421,0
+HUBG.US,D,20191226,000000,25.4551,25.6944,25.2955,25.6894,191094.85599672,0
+HUBG.US,D,20191227,000000,25.7243,26.0633,25.5548,25.7592,330987.43529561,0
+HUBG.US,D,20191230,000000,25.7841,25.8938,25.5199,25.5747,168901.72000264,0
+HUBG.US,D,20191231,000000,25.4999,25.7891,25.4326,25.5697,361705.59189479,0
+HUBG.US,D,20200102,000000,26.3076,26.5219,25.7293,26.168,624508.90944721,0
+HUBG.US,D,20200103,000000,25.8489,26.153,25.6694,26.0832,473389.3794832,0
+HUBG.US,D,20200106,000000,26.0583,26.2228,25.4351,26.1829,729769.84621738,0
+HUBG.US,D,20200107,000000,26.1381,26.3115,25.9386,26.0359,210991.25114542,0
+HUBG.US,D,20200108,000000,26.0234,26.7064,26.0234,26.5169,496966.5776461,0
+HUBG.US,D,20200109,000000,26.5518,26.6815,26.1331,26.2826,494469.24808061,0
+HUBG.US,D,20200110,000000,26.3076,26.3724,25.9735,26.0882,354913.65783152,0
+HUBG.US,D,20200113,000000,26.9307,27.0753,26.4546,26.8061,362784.75920903,0
+HUBG.US,D,20200114,000000,26.8859,27.3096,26.8061,27.175,413646.03508266,0
+HUBG.US,D,20200115,000000,27.3196,27.5265,26.5917,26.6316,422066.7495533,0
+HUBG.US,D,20200116,000000,26.8958,27.4392,26.6466,27.4392,356666.80324537,0
+HUBG.US,D,20200117,000000,27.4442,27.4642,26.9257,27.4342,505401.33332715,0
+HUBG.US,D,20200121,000000,27.3246,27.4642,26.7413,27.1974,285796.80253977,0
+HUBG.US,D,20200122,000000,27.2448,27.3844,26.7812,26.9806,573936.48133055,0
+HUBG.US,D,20200123,000000,26.9407,27.2647,26.5668,27.1252,342589.48686735,0
+HUBG.US,D,20200124,000000,27.165,27.2747,26.7712,26.9955,280621.61356068,0
+HUBG.US,D,20200127,000000,26.3823,27.0315,26.3823,26.6815,343724.81902323,0
+HUBG.US,D,20200128,000000,26.8609,26.9706,26.7089,26.7463,477834.42552106,0
+HUBG.US,D,20200129,000000,26.8908,27.0304,26.6765,26.9557,296652.66407267,0
+HUBG.US,D,20200130,000000,26.7213,26.9208,26.4521,26.8659,428297.03520022,0
+HUBG.US,D,20200131,000000,26.7762,26.7762,26.1032,26.3574,552048.24019106,0
+HUBG.US,D,20200203,000000,26.512,26.6765,26.1181,26.2079,426297.16566063,0
+HUBG.US,D,20200204,000000,26.5618,26.9058,26.3026,26.7463,408472.85199076,0
+HUBG.US,D,20200205,000000,27.0454,27.6885,26.7612,27.5938,365027.34109997,0
+HUBG.US,D,20200206,000000,27.7583,27.8929,27.4243,27.6087,499173.05356742,0
+HUBG.US,D,20200207,000000,27.9228,30.1188,27.9228,29.7574,1422238.2140412,0
+HUBG.US,D,20200210,000000,29.7076,29.9593,28.0125,28.2543,1110328.7719162,0
+HUBG.US,D,20200211,000000,28.2817,28.5285,27.5539,27.6586,630043.15223532,0
+HUBG.US,D,20200212,000000,27.863,28.1621,27.6087,28.0375,637916.25950003,0
+HUBG.US,D,20200213,000000,27.9477,28.4562,27.9178,28.4014,536701.19721468,0
+HUBG.US,D,20200214,000000,28.3914,28.5335,27.6013,27.6735,482283.48333332,0
+HUBG.US,D,20200218,000000,27.6735,27.9776,27.5938,27.671,425908.02354359,0
+HUBG.US,D,20200219,000000,27.8081,28.0076,27.3046,27.6586,503485.71105,0
+HUBG.US,D,20200220,000000,27.6486,27.7832,27.4492,27.7832,399338.0416765,0
+HUBG.US,D,20200221,000000,27.7134,27.7134,27.3196,27.4243,279502.32850241,0
+HUBG.US,D,20200224,000000,26.492,26.7213,25.9386,26.3774,421178.14152317,0
+HUBG.US,D,20200225,000000,26.4172,26.4172,25.0463,25.0712,513477.03519918,0
+HUBG.US,D,20200226,000000,25.0712,25.1908,23.9844,24.0791,564464.68196648,0
+HUBG.US,D,20200227,000000,23.5357,23.785,22.9126,23.097,718268.0890057,0
+HUBG.US,D,20200228,000000,22.5885,23.1743,22.4988,23.0472,706483.50169865,0
+HUBG.US,D,20200302,000000,23.0895,24.3184,22.8178,24.3184,561036.62073963,0
+HUBG.US,D,20200303,000000,24.3982,24.9765,23.4834,23.8548,685381.56834202,0
+HUBG.US,D,20200304,000000,24.3284,24.8219,23.8498,24.7422,446749.19156406,0
+HUBG.US,D,20200305,000000,23.9994,24.3384,23.0073,23.3014,402050.00117252,0
+HUBG.US,D,20200306,000000,22.434,23.1917,21.8058,22.8178,256611.14376231,0
+HUBG.US,D,20200309,000000,20.8736,21.751,20.7589,20.8287,468426.81454743,0
+HUBG.US,D,20200310,000000,21.6214,21.8706,20.6243,21.5266,327352.76768704,0
+HUBG.US,D,20200311,000000,20.7888,21.1926,20.2255,20.5645,316328.41162924,0
+HUBG.US,D,20200312,000000,19.2832,20.3302,18.4806,20.0236,623207.08865363,0
+HUBG.US,D,20200313,000000,20.8636,21.0082,19.1337,20.4,695425.04555843,0
+HUBG.US,D,20200316,000000,18.4457,19.4178,18.2662,18.5703,571613.66395156,0
+HUBG.US,D,20200317,000000,19.039,21.0082,18.2014,20.8237,843160.64381401,0
+HUBG.US,D,20200318,000000,19.5873,21.3671,18.8271,20.8736,1000703.0245963,0
+HUBG.US,D,20200319,000000,20.7739,22.3268,19.9862,22.1897,933856.83361627,0
+HUBG.US,D,20200320,000000,22.1249,23.0771,20.9957,21.3173,969908.64428344,0
+HUBG.US,D,20200323,000000,21.8008,22.257,20.9184,22.0152,734226.92757844,0
+HUBG.US,D,20200324,000000,22.9275,23.7451,21.0829,21.9604,895831.22994312,0
+HUBG.US,D,20200325,000000,21.9105,22.4489,21.078,21.2873,860200.65558821,0
+HUBG.US,D,20200326,000000,21.3821,22.4589,21.3821,22.4589,748276.16153565,0
+HUBG.US,D,20200327,000000,21.746,23.1843,21.1677,21.2325,876775.30153172,0
+HUBG.US,D,20200330,000000,21.4967,22.4888,21.4444,21.8457,613328.09418772,0
+HUBG.US,D,20200331,000000,21.6862,22.8677,21.4419,22.6683,764923.01941841,0
+HUBG.US,D,20200401,000000,21.8108,22.7231,21.5715,22.0551,527777.00505654,0
+HUBG.US,D,20200402,000000,21.9703,22.5785,21.392,21.8856,620162.15188221,0
+HUBG.US,D,20200403,000000,21.746,22.5636,20.9334,21.7111,507692.05651092,0
+HUBG.US,D,20200406,000000,22.2545,22.5536,21.8382,22.2894,820439.95948602,0
+HUBG.US,D,20200407,000000,22.7879,23.5606,21.8357,23.3562,688580.95842794,0
+HUBG.US,D,20200408,000000,23.6055,24.0941,22.9475,23.9645,1033683.8219584,0
+HUBG.US,D,20200409,000000,24.4181,24.5627,23.8747,24.119,635956.50770445,0
+HUBG.US,D,20200413,000000,23.9545,24.3658,23.426,23.6903,341123.18332327,0
+HUBG.US,D,20200414,000000,24.2985,24.9216,24.1788,24.6325,398668.0753513,0
+HUBG.US,D,20200415,000000,24.2038,24.2287,23.4809,24.0243,615626.84092029,0
+HUBG.US,D,20200416,000000,24.0343,24.5627,23.5257,24.5278,959524.16624282,0
+HUBG.US,D,20200417,000000,25.146,25.4202,24.6275,24.8867,555456.2425459,0
+HUBG.US,D,20200420,000000,24.6076,24.8419,23.5307,23.5756,567465.48921948,0
+HUBG.US,D,20200421,000000,23.097,23.451,22.768,22.9225,380444.5901284,0
+HUBG.US,D,20200422,000000,23.3612,23.3612,22.4788,22.6583,334226.94312555,0
+HUBG.US,D,20200423,000000,22.8428,24.448,22.4389,22.8328,431053.12421467,0
+HUBG.US,D,20200424,000000,22.6234,23.1718,22.1448,23.0821,571517.3813659,0
+HUBG.US,D,20200427,000000,23.3363,24.4779,23.117,24.2038,672573.97856236,0
+HUBG.US,D,20200428,000000,24.7172,24.8518,24.2785,24.3533,562175.96466992,0
+HUBG.US,D,20200429,000000,25.0762,25.48,24.0667,25.0862,1005836.0899441,0
+HUBG.US,D,20200430,000000,24.7073,24.7073,23.8747,23.9844,470145.85987886,0
+HUBG.US,D,20200501,000000,18.7448,21.1727,18.4457,21.1727,3553663.8657283,0
+HUBG.US,D,20200504,000000,20.9384,22.2146,20.2255,22.1199,827823.63027364,0
+HUBG.US,D,20200505,000000,22.3492,22.9724,21.7829,22.0202,697073.88483782,0
+HUBG.US,D,20200506,000000,21.9604,22.2694,21.3372,21.3621,611735.41974996,0
+HUBG.US,D,20200507,000000,21.7211,22.2694,21.3821,22.0102,530278.34639643,0
+HUBG.US,D,20200508,000000,22.2146,22.758,22.095,22.6733,504129.60084159,0
+HUBG.US,D,20200511,000000,22.4389,23.087,22.3392,22.9624,605495.10466703,0
+HUBG.US,D,20200512,000000,23.0073,23.0073,21.1876,21.225,592502.97326486,0
+HUBG.US,D,20200513,000000,21.0929,21.2051,19.7967,20.1906,963154.822077,0
+HUBG.US,D,20200514,000000,19.9214,20.0211,19.3829,19.9513,718839.76685804,0
+HUBG.US,D,20200515,000000,19.9214,20.0759,19.5076,19.5425,1186582.5738699,0
+HUBG.US,D,20200518,000000,20.0809,21.6014,20.0261,21.397,709831.32743745,0
+HUBG.US,D,20200519,000000,21.2674,21.8008,21.0181,21.1777,503293.14587869,0
+HUBG.US,D,20200520,000000,21.4519,21.9404,21.3521,21.5216,460038.19427201,0
+HUBG.US,D,20200521,000000,21.417,21.8557,21.1727,21.5117,407004.54255949,0
+HUBG.US,D,20200522,000000,21.6363,21.9205,21.3571,21.9205,367243.8464573,0
+HUBG.US,D,20200526,000000,22.5586,23.3139,22.3741,22.9325,547067.62227048,0
+HUBG.US,D,20200527,000000,22.7231,23.9694,21.6369,23.8598,645538.63086459,0
+HUBG.US,D,20200528,000000,24.1988,24.1988,23.3712,23.4958,402473.24337198,0
+HUBG.US,D,20200529,000000,23.2715,23.5307,23.0073,23.3164,619913.42186926,0
+HUBG.US,D,20200601,000000,23.4161,23.4161,22.8677,22.9076,354699.02790099,0
+HUBG.US,D,20200602,000000,23.0372,23.5881,22.7331,23.4659,424096.70740091,0
+HUBG.US,D,20200603,000000,23.8548,23.9645,23.3662,23.4809,490569.80336148,0
+HUBG.US,D,20200604,000000,23.2565,23.9096,23.0472,23.6055,523586.70669323,0
+HUBG.US,D,20200605,000000,24.7272,25.4775,23.9645,24.5677,1107496.4591881,0
+HUBG.US,D,20200608,000000,24.7771,25.2357,24.6848,24.8768,543577.37854039,0
+HUBG.US,D,20200609,000000,24.5428,24.5428,23.9894,24.2985,406448.91180475,0
+HUBG.US,D,20200610,000000,24.3035,24.9167,24.0991,24.5328,546002.49616664,0
+HUBG.US,D,20200611,000000,23.5806,23.8498,22.7032,22.8976,569180.52277651,0
+HUBG.US,D,20200612,000000,23.5656,23.7426,22.6334,23.0123,345969.40680137,0
+HUBG.US,D,20200615,000000,22.419,23.6304,22.3642,23.5656,509846.37936501,0
+HUBG.US,D,20200616,000000,24.2735,24.2885,23.4036,23.775,385513.46708583,0
+HUBG.US,D,20200617,000000,23.8897,24.5029,23.775,24.4231,778131.78663831,0
+HUBG.US,D,20200618,000000,24.1988,24.6948,24.114,24.5428,598079.33968419,0
+HUBG.US,D,20200619,000000,24.797,24.9067,23.3064,23.5557,947208.01882746,0
+HUBG.US,D,20200622,000000,23.3762,23.5008,23.0521,23.4759,520407.37547933,0
+HUBG.US,D,20200623,000000,23.8348,23.9545,23.3413,23.7351,471838.82867667,0
+HUBG.US,D,20200624,000000,23.5906,23.7077,22.7131,22.9973,494467.24219341,0
+HUBG.US,D,20200625,000000,22.8926,22.8926,21.8706,22.429,612746.38689937,0
+HUBG.US,D,20200626,000000,22.419,23.2416,22.1797,22.9475,1095408.9829137,0
+HUBG.US,D,20200629,000000,23.3562,23.4709,23.0372,23.2765,512941.46331646,0
+HUBG.US,D,20200630,000000,23.2017,23.9744,23.2017,23.8598,608201.04650145,0
+HUBG.US,D,20200701,000000,24.0741,24.468,23.5208,23.6404,383116.4318804,0
+HUBG.US,D,20200702,000000,23.9146,24.2835,23.6953,23.9645,376669.51041574,0
+HUBG.US,D,20200706,000000,24.4082,24.4082,23.7601,24.0741,311845.25373456,0
+HUBG.US,D,20200707,000000,23.8099,24.9765,23.8099,24.8568,567104.42952326,0
+HUBG.US,D,20200708,000000,24.8269,25.2656,24.4206,25.1908,795615.09948397,0
+HUBG.US,D,20200709,000000,24.6873,25.0662,24.1788,24.5826,583965.91733655,0
+HUBG.US,D,20200710,000000,24.7023,25.3603,24.2536,25.3404,438196.08853815,0
+HUBG.US,D,20200713,000000,25.5947,25.7841,25.0014,25.0313,460403.26574263,0
+HUBG.US,D,20200714,000000,25.0762,25.652,25.0562,25.4252,292356.0536877,0
+HUBG.US,D,20200715,000000,26.0184,26.163,25.6296,25.7642,452449.92298987,0
+HUBG.US,D,20200716,000000,25.7542,26.2428,25.7542,25.9287,573049.87918762,0
+HUBG.US,D,20200717,000000,26.2278,26.8859,25.9686,26.6715,617383.99810854,0
+HUBG.US,D,20200720,000000,26.4721,26.7537,26.2128,26.2577,284888.13563763,0
+HUBG.US,D,20200721,000000,26.5219,26.7413,26.0832,26.2976,458736.37347843,0
+HUBG.US,D,20200722,000000,26.2727,26.4372,25.814,25.8838,339795.28599608,0
+HUBG.US,D,20200723,000000,25.8589,26.0433,25.4451,25.7542,508233.64605525,0
+HUBG.US,D,20200724,000000,25.6196,25.8664,25.4501,25.6246,364780.61697423,0
+HUBG.US,D,20200727,000000,25.5847,25.9137,25.5249,25.6894,454911.14658575,0
+HUBG.US,D,20200728,000000,25.6944,25.6944,24.8718,25.0762,579238.04120332,0
+HUBG.US,D,20200729,000000,25.2856,25.8439,24.8319,25.5398,741046.94406252,0
+HUBG.US,D,20200730,000000,25.3952,25.7243,24.7771,24.9067,742553.36535062,0
+HUBG.US,D,20200731,000000,27.18,28.1571,25.0911,26.3724,1175203.1757775,0
+HUBG.US,D,20200803,000000,26.3125,26.9357,25.7392,26.2428,456850.83950931,0
+HUBG.US,D,20200804,000000,26.0683,26.7014,26.0683,26.2776,650445.03095872,0
+HUBG.US,D,20200805,000000,26.3225,26.7612,26.0134,26.7263,511611.56010207,0
+HUBG.US,D,20200806,000000,26.6914,26.9208,26.4123,26.5718,345193.12845451,0
+HUBG.US,D,20200807,000000,26.3574,27.2548,26.2826,27.2498,276447.36229498,0
+HUBG.US,D,20200810,000000,27.1351,27.2996,26.4372,26.4721,740136.27127318,0
+HUBG.US,D,20200811,000000,26.7313,26.9955,26.1829,26.335,761918.20039101,0
+HUBG.US,D,20200812,000000,26.7114,27.3744,26.4272,26.487,409463.76026816,0
+HUBG.US,D,20200813,000000,26.4222,26.4297,26.1829,26.3973,575487.03213708,0
+HUBG.US,D,20200814,000000,26.4023,26.5718,26.1131,26.4023,383597.84480868,0
+HUBG.US,D,20200817,000000,26.3125,26.487,26.0583,26.0932,280719.90203354,0
+HUBG.US,D,20200818,000000,25.9586,26.153,25.49,25.7243,275183.65335823,0
+HUBG.US,D,20200819,000000,25.8389,26.2477,25.7542,25.9037,249075.02554741,0
+HUBG.US,D,20200820,000000,25.6994,26.153,25.6794,26.0583,289720.31790532,0
+HUBG.US,D,20200821,000000,25.9935,26.7338,25.7592,26.6117,484714.61862118,0
+HUBG.US,D,20200824,000000,26.7413,27.2498,26.7413,27.1401,426082.5357301,0
+HUBG.US,D,20200825,000000,27.2747,27.2747,26.8036,26.9606,228526.71705831,0
+HUBG.US,D,20200826,000000,26.9307,27.2298,26.7139,27.0304,286101.69739436,0
+HUBG.US,D,20200827,000000,27.1949,27.5738,26.9756,27.0205,373046.87813037,0
+HUBG.US,D,20200828,000000,27.0404,27.18,26.8111,27.0803,239940.21523314,0
+HUBG.US,D,20200831,000000,27.0853,27.2747,26.7662,26.841,403442.08689015,0
+HUBG.US,D,20200901,000000,26.7712,27.0703,26.5568,26.8061,446873.55657054,0
+HUBG.US,D,20200902,000000,26.9906,27.3296,26.8958,27.2747,302114.69492154,0
+HUBG.US,D,20200903,000000,27.2348,27.2348,25.9935,26.0982,498894.23524646,0
+HUBG.US,D,20200904,000000,26.3574,26.507,24.9366,25.7791,539076.1676609,0
+HUBG.US,D,20200908,000000,25.5398,25.7841,25.0313,25.4401,534047.40844749,0
+HUBG.US,D,20200909,000000,25.7342,26.2976,25.7268,26.1231,585002.96101957,0
+HUBG.US,D,20200910,000000,26.2776,26.6416,25.632,25.6944,519935.99198705,0
+HUBG.US,D,20200911,000000,25.7741,26.4671,25.7308,26.1381,541503.29117435,0
+HUBG.US,D,20200914,000000,26.2926,26.4023,25.6495,25.7592,261615.83232931,0
+HUBG.US,D,20200915,000000,25.8788,26.1231,25.6744,25.8988,280715.89025914,0
+HUBG.US,D,20200916,000000,26.163,26.3076,25.7293,25.7941,341347.84268981,0
+HUBG.US,D,20200917,000000,25.5647,26.1131,25.47,25.8689,357160.25149687,0
+HUBG.US,D,20200918,000000,26.0633,26.158,24.807,24.9266,1401848.370641,0
+HUBG.US,D,20200921,000000,24.5128,24.5826,23.6953,24.2735,672758.52018487,0
+HUBG.US,D,20200922,000000,24.2087,24.3987,23.5208,24.2785,693290.78157635,0
+HUBG.US,D,20200923,000000,24.3882,24.9491,24.1489,24.3284,514084.81902115,0
+HUBG.US,D,20200924,000000,24.8518,25.2507,24.1838,24.787,424901.06816859,0
+HUBG.US,D,20200925,000000,24.6275,24.9266,24.5303,24.6923,365256.01224091,0
+HUBG.US,D,20200928,000000,24.9067,25.4625,24.797,25.2008,372764.048035,0
+HUBG.US,D,20200929,000000,25.2108,25.3653,25.0263,25.1859,338647.91851699,0
+HUBG.US,D,20200930,000000,25.2955,25.4351,24.7422,25.0238,490519.65618145,0
+HUBG.US,D,20201001,000000,25.2108,25.5598,24.797,24.9466,279807.22335699,0
+HUBG.US,D,20201002,000000,24.7172,25.6246,24.5876,25.5249,436130.02472091,0
+HUBG.US,D,20201005,000000,25.6744,26.0334,25.6445,25.9187,291716.17567052,0
+HUBG.US,D,20201006,000000,26.1381,26.6067,25.6944,26.3275,628809.53160658,0
+HUBG.US,D,20201007,000000,26.5818,27.1601,26.4621,26.7762,671181.89284473,0
+HUBG.US,D,20201008,000000,26.8609,26.9916,26.6117,26.8709,248547.47721349,0
+HUBG.US,D,20201009,000000,27.0653,27.2647,26.6765,26.7712,387986.72600491,0
+HUBG.US,D,20201012,000000,26.7463,27.2099,26.7463,27.1301,261453.35546601,0
+HUBG.US,D,20201013,000000,27.0454,27.4143,26.7114,26.9457,354660.91604417,0
+HUBG.US,D,20201014,000000,27.0105,27.3445,26.2926,27.2448,454776.75214327,0
+HUBG.US,D,20201015,000000,27.0603,27.6287,26.846,27.6037,357621.60555314,0
+HUBG.US,D,20201016,000000,27.504,27.9128,26.3574,26.4272,497811.05615781,0
+HUBG.US,D,20201019,000000,26.4322,26.6167,25.5149,25.6246,371241.57964929,0
+HUBG.US,D,20201020,000000,25.8738,26.0334,25.5174,25.7043,383601.85658309,0
+HUBG.US,D,20201021,000000,25.7143,26.6665,25.495,25.8938,606706.66053656,0
+HUBG.US,D,20201022,000000,26.0932,26.2278,25.6096,26.1331,358099.00670703,0
+HUBG.US,D,20201023,000000,26.2428,26.3574,25.834,26.2826,329908.26798136,0
+HUBG.US,D,20201026,000000,26.0433,26.158,25.6196,26.0134,262576.65229868,0
+HUBG.US,D,20201027,000000,25.9436,26.0882,25.4601,25.5548,276198.63228203,0
+HUBG.US,D,20201028,000000,25.0662,25.151,23.6903,24.6823,429540.68526497,0
+HUBG.US,D,20201029,000000,25.2806,25.2806,24.3384,24.7023,422905.2104034,0
+HUBG.US,D,20201030,000000,24.8818,25.6744,24.468,24.9914,516459.78946737,0
+HUBG.US,D,20201102,000000,25.0562,25.2357,24.4281,24.8718,357366.85787859,0
+HUBG.US,D,20201103,000000,25.3255,25.8813,25.0812,25.6445,500067.67925916,0
+HUBG.US,D,20201104,000000,25.6196,26.2328,25.1111,25.4252,400118.33179777,0
+HUBG.US,D,20201105,000000,25.6994,25.9536,25.3205,25.465,318051.46873507,0
+HUBG.US,D,20201106,000000,25.6046,25.8825,25.2158,25.5498,289279.02272106,0
+HUBG.US,D,20201109,000000,27.0454,27.2448,24.8818,24.9117,588180.28634627,0
+HUBG.US,D,20201110,000000,25.0363,26.3599,24.9042,26.2428,659006.15753344,0
+HUBG.US,D,20201111,000000,26.2776,27.0329,25.7841,26.168,386450.21640879,0
+HUBG.US,D,20201112,000000,26.0384,26.3574,25.7741,26.0334,720191.73483165,0
+HUBG.US,D,20201113,000000,26.2428,26.9232,26.2428,26.7961,352219.75132031,0
+HUBG.US,D,20201116,000000,27.0952,27.8131,26.7911,27.3595,703635.14187294,0
+HUBG.US,D,20201117,000000,27.2498,27.7134,26.6815,27.6037,508319.8992049,0
+HUBG.US,D,20201118,000000,27.7383,28.0474,27.3794,27.4093,447537.50523413,0
+HUBG.US,D,20201119,000000,27.4392,27.5589,26.7712,27.3495,426818.69633294,0
+HUBG.US,D,20201120,000000,27.1601,27.4243,27.0529,27.3694,359338.64499737,0
+HUBG.US,D,20201123,000000,27.509,27.6985,27.0803,27.2697,347188.9862197,0
+HUBG.US,D,20201124,000000,27.5738,28.3715,27.4642,27.8081,741301.69173708,0
+HUBG.US,D,20201125,000000,27.7782,28.1721,27.2348,27.7832,417711.96843949,0
+HUBG.US,D,20201127,000000,27.7234,28.1746,27.3595,27.6636,163090.66478077,0
+HUBG.US,D,20201130,000000,27.4592,28.0325,27.1501,27.2298,424628.26750923,0
+HUBG.US,D,20201201,000000,27.3844,28.2768,27.3495,27.4243,476895.6703109,0
+HUBG.US,D,20201202,000000,27.4642,27.8181,26.8809,27.2797,273747.43812217,0
+HUBG.US,D,20201203,000000,27.2947,27.868,27.1974,27.3196,346665.44966019,0
+HUBG.US,D,20201204,000000,27.4691,28.0175,27.3694,27.8979,369426.25173221,0
+HUBG.US,D,20201207,000000,27.9727,28.2967,27.6735,28.2568,384685.03567173,0
+HUBG.US,D,20201208,000000,28.0474,28.4712,28.0225,28.3117,339478.35581829,0
+HUBG.US,D,20201209,000000,28.8301,29.563,28.6806,28.9498,522461.40397336,0
+HUBG.US,D,20201210,000000,29.0295,29.0744,28.1172,28.5759,290283.97220886,0
+HUBG.US,D,20201211,000000,28.3715,29.0071,28.0823,28.9647,540145.30553914,0
+HUBG.US,D,20201214,000000,29.2589,29.2589,28.1073,28.197,397440.47238416,0
+HUBG.US,D,20201215,000000,28.4114,28.8276,27.8032,28.546,434164.25526373,0
+HUBG.US,D,20201216,000000,28.6307,28.8401,28.187,28.4562,309733.05451169,0
+HUBG.US,D,20201217,000000,28.5111,28.7379,27.9976,28.6307,358444.01930564,0
+HUBG.US,D,20201218,000000,28.6507,28.8152,28.1073,28.4562,841989.20568851,0
+HUBG.US,D,20201221,000000,28.3665,28.4762,28.0325,28.2319,260562.74154868,0
+HUBG.US,D,20201222,000000,28.192,28.8227,28.0275,28.1222,233826.27104388,0
+HUBG.US,D,20201223,000000,28.207,28.4064,28.0724,28.2618,203996.72247484,0
+HUBG.US,D,20201224,000000,28.3914,28.5161,28.1422,28.2269,91097.367242498,0
+HUBG.US,D,20201228,000000,28.4164,28.8401,28.1721,28.4064,282438.94736497,0
+HUBG.US,D,20201229,000000,28.3615,28.5809,28.0724,28.187,285646.36099968,0
+HUBG.US,D,20201230,000000,28.207,28.5709,27.7146,28.2419,233025.92205061,0
+HUBG.US,D,20201231,000000,28.3017,28.7105,28.0973,28.4164,273779.53231739,0
+HUBG.US,D,20210104,000000,28.4363,28.5759,27.3495,27.5589,421184.15918477,0
+HUBG.US,D,20210105,000000,27.6287,28.5659,27.6287,28.1372,395709.39172953,0
+HUBG.US,D,20210106,000000,28.5161,29.7674,28.2469,29.1691,693038.039789,0
+HUBG.US,D,20210107,000000,29.199,29.5729,28.865,29.214,261764.2679822,0
+HUBG.US,D,20210108,000000,29.4284,29.6228,28.9586,29.1791,360100.88213383,0
+HUBG.US,D,20210111,000000,28.9996,29.6627,28.86,29.3686,238534.0883051,0
+HUBG.US,D,20210112,000000,29.553,29.7973,29.204,29.6378,260931.8247937,0
+HUBG.US,D,20210113,000000,29.9219,30.0416,28.8252,29.0794,286801.75202758,0
+HUBG.US,D,20210114,000000,29.0944,30.2809,28.9797,30.0466,557315.69998141,0
+HUBG.US,D,20210115,000000,29.8721,30.0241,28.7254,29.4034,288580.97397504,0
+HUBG.US,D,20210119,000000,29.3686,29.8471,28.9099,29.3337,443872.74931754,0
+HUBG.US,D,20210120,000000,29.5729,30.221,29.2389,30.1662,600757.1990978,0
+HUBG.US,D,20210121,000000,30.3357,30.5949,29.5779,29.6427,216306.8522286,0
+HUBG.US,D,20210122,000000,29.5131,29.6677,29.0644,29.568,277289.83491949,0
+HUBG.US,D,20210125,000000,29.4433,29.7225,28.87,29.6727,173284.58353727,0
+HUBG.US,D,20210126,000000,29.9768,29.9768,29.2439,29.2888,162631.31661169,0
+HUBG.US,D,20210127,000000,28.7703,28.88,27.6985,27.7882,349608.08618435,0
+HUBG.US,D,20210128,000000,28.2219,28.8974,27.0603,27.2149,466491.13339827,0
+HUBG.US,D,20210129,000000,27.2797,27.2797,26.2378,26.2378,311905.43035059,0
+HUBG.US,D,20210201,000000,26.4721,27.1601,26.0982,27.0803,387055.99434355,0
+HUBG.US,D,20210202,000000,27.4143,28.0823,27.1072,27.9876,352881.69409671,0
+HUBG.US,D,20210203,000000,28.0026,28.1422,27.2448,27.6137,313451.96938272,0
+HUBG.US,D,20210204,000000,27.8281,28.4513,27.5788,28.2867,373678.73259875,0
+HUBG.US,D,20210205,000000,28.2867,29.8322,27.7982,28.8401,879842.30306236,0
+HUBG.US,D,20210208,000000,29.4134,29.4633,28.6058,29.204,441497.77887132,0
+HUBG.US,D,20210209,000000,29.1143,29.5879,28.5559,29.4633,445635.9241674,0
+HUBG.US,D,20210210,000000,29.7225,29.7225,28.0175,28.1571,562326.40621001,0
+HUBG.US,D,20210211,000000,28.1671,28.6806,27.4293,27.509,533329.30082946,0
+HUBG.US,D,20210212,000000,27.3794,28.2269,27.2199,27.9727,390634.49711049,0
+HUBG.US,D,20210216,000000,28.2668,28.2917,27.4193,27.529,261529.57917966,0
+HUBG.US,D,20210217,000000,27.4392,27.6062,27.1999,27.4642,174502.15706839,0
+HUBG.US,D,20210218,000000,27.4342,27.5489,26.9906,27.0304,376466.91580842,0
+HUBG.US,D,20210219,000000,27.8779,28.3839,27.6187,28.3166,773819.12915573,0
+HUBG.US,D,20210222,000000,27.9178,28.6457,27.9178,28.4363,577095.75367244,0
+HUBG.US,D,20210223,000000,28.4463,28.7653,27.529,28.0375,415567.67502141,0
+HUBG.US,D,20210224,000000,28.0574,28.7853,28.0524,28.6606,395711.39761673,0
+HUBG.US,D,20210225,000000,28.8052,28.8401,28.3067,28.4263,287453.66536797,0
+HUBG.US,D,20210226,000000,28.4612,28.9149,28.3142,28.7055,441632.1733138,0
+HUBG.US,D,20210301,000000,29.1642,29.4209,28.87,29.0644,353290.89508575,0
+HUBG.US,D,20210302,000000,29.0794,29.5181,28.89,29.0445,274044.30942794,0
+HUBG.US,D,20210303,000000,29.1841,30.1338,29.1043,29.5381,420102.98598332,0
+HUBG.US,D,20210304,000000,29.6477,30.3058,29.4633,30.1512,1481425.927687,0
+HUBG.US,D,20210305,000000,30.4753,31.0536,29.9244,30.6847,747654.33650328,0
+HUBG.US,D,20210308,000000,31.0087,32.0108,30.9838,31.2829,601196.48839486,0
+HUBG.US,D,20210309,000000,31.3328,32.3248,31.2779,32.0058,486002.39820435,0
+HUBG.US,D,20210310,000000,32.1553,32.4644,31.4026,32.1454,497468.0494464,0
+HUBG.US,D,20210311,000000,32.29,33.0577,31.4749,32.9729,577599.23135994,0
+HUBG.US,D,20210312,000000,33.0328,34.1196,32.9031,33.96,660438.3609951,0
+HUBG.US,D,20210315,000000,33.955,34.1196,33.0004,33.3219,485924.1686035,0
+HUBG.US,D,20210316,000000,33.1574,33.6584,32.3971,32.8732,510179.35664041,0
+HUBG.US,D,20210317,000000,32.7486,33.818,32.4046,33.3867,665278.5668116,0
+HUBG.US,D,20210318,000000,33.6609,34.2442,33.3119,33.9002,572917.49063234,0
+HUBG.US,D,20210319,000000,33.7756,34.1993,33.0527,33.0527,927191.27044668,0
+HUBG.US,D,20210322,000000,33.2521,33.302,32.3498,32.5941,325146.29176572,0
+HUBG.US,D,20210323,000000,32.2999,33.689,31.6792,31.7615,386265.67478628,0
+HUBG.US,D,20210324,000000,31.9759,32.624,31.8911,31.9709,382641.03661371,0
+HUBG.US,D,20210325,000000,31.9659,32.4694,31.4574,32.2451,346629.34369057,0
+HUBG.US,D,20210326,000000,32.7486,33.8354,32.6614,33.7307,480614.58518192,0
+HUBG.US,D,20210329,000000,33.5562,34.3539,33.1773,33.5263,478303.80312614,0
+HUBG.US,D,20210330,000000,33.5712,34.0548,33.1574,33.8803,341532.38431232,0
+HUBG.US,D,20210331,000000,33.8204,34.2193,33.1873,33.5413,381134.61532561,0
+HUBG.US,D,20210401,000000,33.4615,33.8354,33.2908,33.8254,219307.6594816,0
+HUBG.US,D,20210405,000000,33.9501,34.2342,33.6809,34.1096,273109.56599218,0
+HUBG.US,D,20210406,000000,34.3439,34.3489,33.1125,33.2222,476681.04038037,0
+HUBG.US,D,20210407,000000,33.0976,33.6809,32.4704,32.7137,327298.6087326,0
+HUBG.US,D,20210408,000000,32.9181,33.2471,32.275,32.8932,478004.92593316,0
+HUBG.US,D,20210409,000000,33.0278,33.4067,32.9081,33.1973,353804.40220926,0
+HUBG.US,D,20210412,000000,33.1724,33.8155,33.0278,33.6759,316230.12315638,0
+HUBG.US,D,20210413,000000,33.6061,33.8628,33.2421,33.5313,423851.98916236,0
+HUBG.US,D,20210414,000000,33.5662,34.4735,33.4615,34.3788,733831.76779981,0
+HUBG.US,D,20210415,000000,34.4586,34.9272,34.1719,34.5383,523863.519127,0
+HUBG.US,D,20210416,000000,34.7926,35.0401,34.4386,34.4386,518174.82302439,0
+HUBG.US,D,20210419,000000,34.5882,34.7776,33.6509,33.985,263657.82550013,0
+HUBG.US,D,20210420,000000,34.0548,34.4037,33.4116,33.7108,208158.93841733,0
+HUBG.US,D,20210421,000000,33.7357,33.8603,33.1424,33.1923,343381.81231182,0
+HUBG.US,D,20210422,000000,33.1424,33.3169,32.7685,32.7885,318238.01624478,0
+HUBG.US,D,20210423,000000,32.943,33.1674,32.8084,32.8932,243751.40091542,0
+HUBG.US,D,20210426,000000,33.0577,33.0577,32.0357,32.1553,268283.4013861,0
+HUBG.US,D,20210427,000000,32.2052,32.8383,31.9111,32.3248,392341.50711871,0
+HUBG.US,D,20210428,000000,32.285,32.5093,31.3901,32.4246,618960.62544869,0
+HUBG.US,D,20210429,000000,32.7037,33.4067,32.629,33.0527,463610.67937735,0
+HUBG.US,D,20210430,000000,32.7187,32.968,32.4694,32.7636,311989.67761304,0
+HUBG.US,D,20210503,000000,32.948,33.8603,32.948,33.7357,771576.54726479,0
+HUBG.US,D,20210504,000000,33.7855,34.4287,33.307,34.2143,463341.89049239,0
+HUBG.US,D,20210505,000000,34.4486,35.0169,33.956,34.9571,632325.85187028,0
+HUBG.US,D,20210506,000000,36.8715,36.8715,34.1445,34.7577,661800.35840471,0
+HUBG.US,D,20210507,000000,34.8923,36.3929,34.5982,36.3081,612585.91592327,0
+HUBG.US,D,20210510,000000,36.5574,37.3401,36.3929,36.5973,468509.05592268,0
+HUBG.US,D,20210511,000000,36.2383,36.6571,35.3908,35.8694,415046.1443491,0
+HUBG.US,D,20210512,000000,35.8295,36.0638,35.0119,35.0867,436308.54868182,0
+HUBG.US,D,20210513,000000,35.0468,36.2483,35.0468,36.2184,307007.05380526,0
+HUBG.US,D,20210514,000000,36.2533,37.0011,36.0115,37.0011,458764.45589925,0
+HUBG.US,D,20210517,000000,36.9911,37.365,36.5075,37.1108,377118.82914881,0
+HUBG.US,D,20210518,000000,37.1257,37.355,36.2732,36.3206,1085668.3946647,0
+HUBG.US,D,20210519,000000,35.9542,36.3281,34.7427,34.9421,441118.66619029,0
+HUBG.US,D,20210520,000000,34.8624,35.0967,34.3642,34.7627,416552.5656372,0
+HUBG.US,D,20210521,000000,35.0468,35.2936,34.4985,34.6929,421256.37112401,0
+HUBG.US,D,20210524,000000,34.8923,35.258,34.4287,34.9521,187442.13540334,0
+HUBG.US,D,20210525,000000,34.9172,34.9945,34.1395,34.1395,243927.91898913,0
+HUBG.US,D,20210526,000000,34.1395,34.5633,33.98,34.5284,316753.65971589,0
+HUBG.US,D,20210527,000000,34.7477,35.0269,34.6879,34.7377,270004.45260473,0
+HUBG.US,D,20210528,000000,35.0668,35.0668,34.4486,34.8026,197634.04827263,0
+HUBG.US,D,20210601,000000,34.9222,35.3908,34.5284,35.2811,303384.4215199,0
+HUBG.US,D,20210602,000000,35.4756,35.5504,34.1345,34.2891,367610.92381512,0
+HUBG.US,D,20210603,000000,34.319,34.3788,33.6659,34.2442,337263.85634816,0
+HUBG.US,D,20210604,000000,34.314,34.8275,33.1175,33.4715,352133.49817066,0
+HUBG.US,D,20210607,000000,33.5961,33.9401,33.1574,33.5064,429687.11503066,0
+HUBG.US,D,20210608,000000,33.4715,33.7706,33.1724,33.3518,406763.83609534,0
+HUBG.US,D,20210609,000000,33.282,33.626,32.6464,32.7785,420109.00364493,0
+HUBG.US,D,20210610,000000,32.968,33.7482,32.3996,32.5093,427731.37500949,0
+HUBG.US,D,20210611,000000,32.7336,33.1275,32.3946,33.0577,1155982.7646156,0
+HUBG.US,D,20210614,000000,33.4017,36.3929,33.3618,33.6011,1060681.0577993,0
+HUBG.US,D,20210615,000000,33.5861,34.1644,33.3174,33.9949,397310.08971609,0
+HUBG.US,D,20210616,000000,33.98,34.5034,33.4166,33.7207,527046.8621153,0
+HUBG.US,D,20210617,000000,33.6609,34.1021,32.3996,32.629,359725.7812272,0
+HUBG.US,D,20210618,000000,32.2152,32.3722,31.6817,32.0457,946530.02895345,0
+HUBG.US,D,20210621,000000,32.3498,33.0976,32.275,33.0078,350745.42422743,0
+HUBG.US,D,20210622,000000,33.626,33.6809,32.7935,33.616,334590.00870896,0
+HUBG.US,D,20210623,000000,33.5662,33.8628,32.9779,33.0677,401576.61179304,0
+HUBG.US,D,20210624,000000,33.2621,33.2995,32.7636,33.0627,215101.31402068,0
+HUBG.US,D,20210625,000000,33.1724,33.4964,32.8682,33.0726,805351.67595859,0
+HUBG.US,D,20210628,000000,33.287,33.6609,32.7137,33.0677,368591.80265651,0
+HUBG.US,D,20210629,000000,33.1724,33.4664,32.7636,33.0776,172961.63569787,0
+HUBG.US,D,20210630,000000,32.9131,33.1823,32.8234,32.8932,278062.10149195,0
+HUBG.US,D,20210701,000000,33.1923,34.2841,32.8932,34.2691,580481.69126807,0
+HUBG.US,D,20210702,000000,34.2143,34.3788,33.6351,33.9401,473910.91015551,0
+HUBG.US,D,20210706,000000,34.3788,34.3788,33.1275,33.4465,406007.61662049,0
+HUBG.US,D,20210707,000000,33.3219,34.0049,33.2322,33.8304,336363.21299483,0
+HUBG.US,D,20210708,000000,33.2471,33.3119,32.5741,32.8383,380308.18979872,0
+HUBG.US,D,20210709,000000,33.4814,33.5562,32.9929,33.4615,195521.84904977,0
+HUBG.US,D,20210712,000000,33.2222,33.5537,33.0078,33.5064,215091.28458468,0
+HUBG.US,D,20210713,000000,33.4216,33.6958,33.0776,33.1225,237647.48616217,0
+HUBG.US,D,20210714,000000,33.1674,33.5512,33.1175,33.3468,175683.6246299,0
+HUBG.US,D,20210715,000000,33.1175,33.7332,33.0909,33.4565,282021.72282712,0
+HUBG.US,D,20210716,000000,33.5313,33.6609,32.103,32.1803,575547.20875311,0
+HUBG.US,D,20210719,000000,31.5372,31.8512,31.1882,31.5372,460419.31284024,0
+HUBG.US,D,20210720,000000,31.6917,32.604,31.4923,31.9809,386382.01624395,0
+HUBG.US,D,20210721,000000,32.0207,32.4046,31.6568,31.8014,312842.17967355,0
+HUBG.US,D,20210722,000000,31.8812,32.1205,31.4574,31.8762,247051.0853614,0
+HUBG.US,D,20210723,000000,31.931,32.5342,31.6468,32.5043,266377.80854496,0
+HUBG.US,D,20210726,000000,32.5392,32.7536,32.0507,32.3548,285351.49558111,0
+HUBG.US,D,20210727,000000,32.0756,32.0756,31.5322,31.946,263186.44200785,0
+HUBG.US,D,20210728,000000,32.0257,32.3548,31.258,31.8612,244585.84999112,0
+HUBG.US,D,20210729,000000,32.1902,33.0427,31.7416,32.8284,561696.55762883,0
+HUBG.US,D,20210730,000000,32.3448,34.0348,31.577,33.0427,611133.6535896,0
+HUBG.US,D,20210802,000000,33.0029,33.3768,32.0507,32.6688,450967.57234819,0
+HUBG.US,D,20210803,000000,32.7785,33.5163,32.2301,33.297,415673.98704307,0
+HUBG.US,D,20210804,000000,33.1973,33.4465,31.5571,31.5671,413658.07040587,0
+HUBG.US,D,20210805,000000,31.592,31.8712,31.0885,31.3328,432405.09218828,0
+HUBG.US,D,20210806,000000,31.6917,32.1504,31.3727,31.9061,215905.67478836,0
+HUBG.US,D,20210809,000000,31.9161,32.1304,31.3477,31.3677,150407.44000758,0
+HUBG.US,D,20210810,000000,31.3278,31.7814,31.1732,31.6518,245095.34534023,0
+HUBG.US,D,20210811,000000,31.6967,32.3996,31.3328,32.3946,166239.90768665,0
+HUBG.US,D,20210812,000000,32.3298,32.6165,32.1653,32.3996,229339.1013748,0
+HUBG.US,D,20210813,000000,32.3597,33.4814,31.4624,33.4665,537710.15847688,0
+HUBG.US,D,20210816,000000,33.307,33.9251,32.8109,33.7158,480369.86694338,0
+HUBG.US,D,20210817,000000,33.5263,33.7307,33.0677,33.3668,443499.65429812,0
+HUBG.US,D,20210818,000000,33.3319,34.2821,32.9231,33.0677,424696.46767407,0
+HUBG.US,D,20210819,000000,32.7386,33.0078,32.27,32.5641,903822.6845527,0
+HUBG.US,D,20210820,000000,32.609,33.5014,32.609,33.4515,477148.41209825,0
+HUBG.US,D,20210823,000000,33.641,34.0622,33.4266,33.6858,206953.40020941,0
+HUBG.US,D,20210824,000000,33.6958,33.9152,33.2621,33.2671,217927.60908717,0
+HUBG.US,D,20210825,000000,33.2521,33.8703,33.1574,33.7507,207587.26056499,0
+HUBG.US,D,20210826,000000,33.8155,33.8155,33.4116,33.616,200307.89591183,0
+HUBG.US,D,20210827,000000,33.6609,34.8225,33.6539,34.7377,382633.01306491,0
+HUBG.US,D,20210830,000000,34.7826,35.1559,34.324,35.0618,332002.41421942,0
+HUBG.US,D,20210831,000000,34.9172,35.1465,34.658,34.997,433450.15942011,0
+HUBG.US,D,20210901,000000,34.3987,35.331,34.3987,35.0568,304983.11361925,0
+HUBG.US,D,20210902,000000,35.2363,35.7248,35.0269,35.6301,354261.74449113,0
+HUBG.US,D,20210903,000000,35.5504,35.7946,35.0319,35.1615,283317.52595909,0
+HUBG.US,D,20210907,000000,35.0518,35.4058,34.7826,34.8325,202572.54256199,0
+HUBG.US,D,20210908,000000,34.6979,35.0518,34.3364,34.997,318199.90438796,0
+HUBG.US,D,20210909,000000,34.5682,34.9421,33.4017,33.6011,413092.41021513,0
+HUBG.US,D,20210910,000000,33.9102,34.3663,33.7706,34.1844,280007.81207711,0
+HUBG.US,D,20210913,000000,34.3938,34.3938,33.7656,34.1046,299250.28799822,0
+HUBG.US,D,20210914,000000,34.1345,34.1345,33.4914,33.9251,292526.5540998,0
+HUBG.US,D,20210915,000000,34.0697,34.7826,33.9251,34.648,397123.54220637,0
+HUBG.US,D,20210916,000000,34.6929,35.0917,34.5682,34.8973,311313.69362624,0
+HUBG.US,D,20210917,000000,34.9721,34.9721,33.7806,34.0747,1258266.9647791,0
+HUBG.US,D,20210920,000000,33.5562,34.1894,33.1798,34.1744,294263.65241604,0
+HUBG.US,D,20210921,000000,34.5234,34.5882,33.5313,34.5333,354893.59895951,0
+HUBG.US,D,20210922,000000,34.7477,34.9621,34.4187,34.5433,193481.86176615,0
+HUBG.US,D,20210923,000000,34.7078,35.3099,34.7078,34.8873,215582.72694897,0
+HUBG.US,D,20210924,000000,34.8125,35.2114,34.1545,34.8923,301918.11797582,0
+HUBG.US,D,20210927,000000,34.987,35.9143,34.987,35.5254,253343.55351156,0
+HUBG.US,D,20210928,000000,35.6451,35.6451,34.7926,34.8175,261310.93747473,0
+HUBG.US,D,20210929,000000,34.8973,35.316,34.7028,35.0319,201234.61579879,0
+HUBG.US,D,20210930,000000,35.1017,35.341,34.2691,34.2741,231601.74213775,0
+HUBG.US,D,20211001,000000,34.4785,35.1116,33.98,34.5184,357667.74095877,0
+HUBG.US,D,20211004,000000,34.5084,34.977,34.1295,34.9072,296580.45213343,0
+HUBG.US,D,20211005,000000,35.0967,35.6052,34.8225,35.3011,299188.10549499,0
+HUBG.US,D,20211006,000000,34.9471,35.6102,34.7427,35.5753,217177.40727392,0
+HUBG.US,D,20211007,000000,35.8844,36.0987,35.4855,35.5603,307315.96043425,0
+HUBG.US,D,20211008,000000,35.4955,35.7124,34.992,35.2712,216032.04568204,0
+HUBG.US,D,20211011,000000,35.316,35.4307,35.0967,35.1515,92671.98869544,0
+HUBG.US,D,20211012,000000,35.2014,35.67,35.1017,35.6351,197200.77663717,0
+HUBG.US,D,20211013,000000,35.5653,35.7149,35.2512,35.6251,146136.90615622,0
+HUBG.US,D,20211014,000000,35.8943,36.2682,35.8345,35.999,163357.44777853,0
+HUBG.US,D,20211015,000000,36.7917,37.041,36.0539,36.3081,625987.24831449,0
+HUBG.US,D,20211018,000000,36.0788,37.0086,36.0788,36.5275,204973.58954182,0
+HUBG.US,D,20211019,000000,36.7568,37.0559,36.1436,36.5474,428808.53643653,0
+HUBG.US,D,20211020,000000,36.7319,37.2354,36.4776,37.1905,358327.67784797,0
+HUBG.US,D,20211021,000000,37.2902,37.7015,37.2653,37.6143,236865.1901537,0
+HUBG.US,D,20211022,000000,37.714,38.9055,37.6392,38.7659,332752.61603267,0
+HUBG.US,D,20211025,000000,39.2146,39.3641,38.8756,38.9753,395296.17896608,0
+HUBG.US,D,20211026,000000,39.1149,39.1149,38.5017,38.8058,373568.40880268,0
+HUBG.US,D,20211027,000000,38.736,39.3292,38.4094,38.4468,403321.73365808,0
+HUBG.US,D,20211028,000000,38.5266,39.6184,38.5134,39.3591,417876.45118999,0
+HUBG.US,D,20211029,000000,39.8826,40.8797,38.8855,39.1697,470795.76733205,0
+HUBG.US,D,20211101,000000,39.2694,40.8597,38.9179,40.755,389898.33650765,0
+HUBG.US,D,20211102,000000,40.7401,40.9146,39.9723,40.0521,244058.30165721,0
+HUBG.US,D,20211103,000000,40.1119,41.3732,39.4638,41.2785,239773.72659544,0
+HUBG.US,D,20211104,000000,41.453,41.9764,41.4231,41.8717,348199.95336911,0
+HUBG.US,D,20211105,000000,42.3254,42.9561,41.0841,41.3034,551594.90968359,0
+HUBG.US,D,20211108,000000,41.4779,41.9764,41.1389,41.6624,277773.25373497,0
+HUBG.US,D,20211109,000000,41.4978,41.8767,41.1339,41.2187,241195.90062109,0
+HUBG.US,D,20211110,000000,41.0043,41.2685,40.5058,40.7401,203302.68550322,0
+HUBG.US,D,20211111,000000,40.775,41.448,40.5008,41.4081,253279.36512112,0
+HUBG.US,D,20211112,000000,41.3682,42.5946,41.2561,42.2157,407867.074056,0
+HUBG.US,D,20211115,000000,42.1759,42.6968,41.7795,42.6096,319700.30801446,0
+HUBG.US,D,20211116,000000,42.4999,43.3549,42.2656,43.2826,323924.70646018,0
+HUBG.US,D,20211117,000000,43.0632,43.3673,42.6943,42.9087,307893.65594819,0
+HUBG.US,D,20211118,000000,43.0283,43.0283,41.3234,41.5527,630486.45330678,0
+HUBG.US,D,20211119,000000,41.4978,41.8717,41.0292,41.6624,526386.92522611,0
+HUBG.US,D,20211122,000000,41.8867,42.9685,41.5555,42.4151,269934.24655269,0
+HUBG.US,D,20211123,000000,42.3503,42.6993,41.8468,42.2606,341385.95454663,0
+HUBG.US,D,20211124,000000,42.0462,42.278,41.792,42.0064,178656.34946208,0
+HUBG.US,D,20211126,000000,40.8847,41.3184,40.5456,40.755,267446.9464232,0
+HUBG.US,D,20211129,000000,41.2286,41.3408,40.2515,40.436,466320.63298617,0
+HUBG.US,D,20211130,000000,40.0322,40.75,38.3571,38.721,603623.61190831,0
+HUBG.US,D,20211201,000000,39.6134,39.9973,38.0979,38.1377,436559.28458197,0
+HUBG.US,D,20211202,000000,38.3571,39.3542,37.8685,39.2295,218045.95643204,0
+HUBG.US,D,20211203,000000,39.4439,40.2216,38.9603,39.5237,265759.99528699,0
+HUBG.US,D,20211206,000000,39.9973,41.6873,39.4588,41.2137,432178.42693455,0
+HUBG.US,D,20211207,000000,41.5627,42.3254,41.1888,41.3383,259140.56752303,0
+HUBG.US,D,20211208,000000,41.443,41.5826,40.7999,41.2835,174281.50947626,0
+HUBG.US,D,20211209,000000,41.0691,41.7026,40.9395,41.2984,165355.31143092,0
+HUBG.US,D,20211210,000000,41.4929,42.1609,41.2187,41.9465,216481.36441511,0
+HUBG.US,D,20211213,000000,41.9864,42.2955,41.3052,41.802,260149.52878523,0
+HUBG.US,D,20211214,000000,41.5726,42.3028,41.2923,41.4829,167377.24572973,0
+HUBG.US,D,20211215,000000,41.6325,41.8668,41.1888,41.5128,411479.67690536,0
+HUBG.US,D,20211216,000000,41.802,41.8119,40.441,40.5955,417892.4982876,0
+HUBG.US,D,20211217,000000,40.5108,40.8647,39.2146,39.3591,1196940.9753769,0
+HUBG.US,D,20211220,000000,39.0251,39.3591,38.2998,39.0351,394401.55327435,0
+HUBG.US,D,20211221,000000,39.3292,40.0122,39.2819,39.7081,412649.10914366,0
+HUBG.US,D,20211222,000000,39.8377,40.1244,39.3442,40.0122,245636.93488455,0
+HUBG.US,D,20211223,000000,40.2764,40.7251,39.9075,40.2066,140103.19745502,0
+HUBG.US,D,20211227,000000,40.3263,41.1539,39.7879,41.094,220017.74355082,0
+HUBG.US,D,20211228,000000,41.1937,41.6175,40.8647,41.4679,212760.44365688,0
+HUBG.US,D,20211229,000000,41.6673,42.4899,41.433,42.3354,227413.44966165,0
+HUBG.US,D,20211230,000000,42.2307,42.4002,41.782,41.9565,171750.07982835,0
+HUBG.US,D,20211231,000000,41.8817,42.4151,41.6025,41.9964,159825.08041721,0
+HUBG.US,D,20220103,000000,43.4745,43.4745,41.1788,41.5776,196454.58659833,0
+HUBG.US,D,20220104,000000,42.6719,43.1829,41.3283,42.9536,237621.40962855,0
+HUBG.US,D,20220105,000000,43.0084,43.0134,41.0143,41.1239,254839.94536366,0
+HUBG.US,D,20220106,000000,41.2984,41.5103,40.6553,41.2635,455540.99516692,0
+HUBG.US,D,20220107,000000,41.1289,41.2137,39.8128,40.072,357270.57529293,0
+HUBG.US,D,20220110,000000,40.0371,40.0371,39.0102,39.7281,289106.51642175,0
+HUBG.US,D,20220111,000000,39.7181,39.8263,38.883,39.6234,226605.07711956,0
+HUBG.US,D,20220112,000000,39.7929,40.2266,39.7181,40.1817,293170.44389139,0
+HUBG.US,D,20220113,000000,40.2715,40.765,40.1445,40.5207,244292.99045975,0
+HUBG.US,D,20220114,000000,40.3712,40.5357,39.6358,40.1917,332748.60425826,0
+HUBG.US,D,20220118,000000,39.7854,40.1169,39.2402,39.6283,254095.76121201,0
+HUBG.US,D,20220119,000000,39.8926,40.0671,39.1398,39.394,290131.52478157,0
+HUBG.US,D,20220120,000000,39.5536,40.0371,38.6238,38.6363,203441.09172011,0
+HUBG.US,D,20220121,000000,38.377,39.5386,38.2148,38.6811,309590.63652041,0
+HUBG.US,D,20220124,000000,38.2125,39.9125,37.8735,39.7081,298100.91463194,0
+HUBG.US,D,20220125,000000,39.3492,39.5436,37.9882,38.5515,338248.74696395,0
+HUBG.US,D,20220126,000000,39.1149,39.4987,37.2952,37.9483,272178.83433083,0
+HUBG.US,D,20220127,000000,38.0181,38.8207,36.5903,36.8166,367111.45790202,0
+HUBG.US,D,20220128,000000,36.9662,37.5794,36.1735,37.5794,296694.78770389,0
+HUBG.US,D,20220131,000000,37.2852,37.8386,37.1357,37.7489,253193.11197147,0
+HUBG.US,D,20220201,000000,37.8935,38.3571,37.5545,38.053,343688.71305361,0
+HUBG.US,D,20220202,000000,38.058,38.5264,37.5345,38.2674,359356.69798218,0
+HUBG.US,D,20220203,000000,38.1278,38.5166,37.6417,37.7938,196588.98104081,0
+HUBG.US,D,20220204,000000,37.7638,37.8262,36.1785,36.7369,245320.00470676,0
+HUBG.US,D,20220207,000000,36.7568,37.2093,36.3779,36.9363,258272.01836491,0
+HUBG.US,D,20220208,000000,37.1407,37.9981,36.9762,37.7289,289959.01848226,0
+HUBG.US,D,20220209,000000,41.6025,42.8588,39.5187,39.8676,1227837.6559369,0
+HUBG.US,D,20220210,000000,39.1149,40.5207,38.731,39.3691,859747.32508073,0
+HUBG.US,D,20220211,000000,39.4588,40.1867,38.9204,39.5286,686653.30082758,0
+HUBG.US,D,20220214,000000,39.7181,40.1568,39.1597,39.4539,528065.85281351,0
+HUBG.US,D,20220215,000000,39.5386,40.254,39.3841,39.8178,578830.84610148,0
+HUBG.US,D,20220216,000000,39.9075,40.2814,39.5785,40.1069,421097.90603512,0
+HUBG.US,D,20220217,000000,39.758,39.8976,39.1448,39.4838,382552.77757686,0
+HUBG.US,D,20220218,000000,39.3691,39.9175,39.07,39.6932,797294.02707137,0
+HUBG.US,D,20220222,000000,39.4987,39.6483,38.9354,39.0401,349614.10384595,0
+HUBG.US,D,20220223,000000,39.1198,39.3342,38.3372,38.402,322081.29612228,0
+HUBG.US,D,20220224,000000,37.6442,39.6034,37.4498,39.3791,331637.3427488,0
+HUBG.US,D,20220225,000000,39.2794,41.1539,39.2794,40.9295,424748.6207413,0
+HUBG.US,D,20220228,000000,40.3263,42.2307,40.2864,42.0761,625369.43505652,0
+HUBG.US,D,20220301,000000,42.0113,42.6893,41.3333,41.777,509054.05392054,0
+HUBG.US,D,20220302,000000,41.7571,43.0682,41.3932,42.3553,449427.05097766,0
+HUBG.US,D,20220303,000000,42.6245,43.0981,42.4027,42.5896,350807.60673067,0
+HUBG.US,D,20220304,000000,41.5178,42.7492,41.2573,42.5348,320998.11703363,0
+HUBG.US,D,20220307,000000,42.4301,42.4301,41.0292,41.3832,588595.50499692,0
+HUBG.US,D,20220308,000000,41.2635,42.4201,39.5087,39.5735,613235.82337646,0
+HUBG.US,D,20220309,000000,40.0621,40.5905,39.8826,40.3512,347672.40503519,0
+HUBG.US,D,20220310,000000,39.6732,41.0342,39.6732,40.765,269970.35252231,0
+HUBG.US,D,20220311,000000,40.9694,41.2885,39.2046,39.2594,511838.2253558,0
+HUBG.US,D,20220314,000000,39.5237,39.8003,38.6113,39.1847,328520.19403813,0
+HUBG.US,D,20220315,000000,39.3492,39.6134,38.1776,39.0201,364126.69774663,0
+HUBG.US,D,20220316,000000,39.4339,41.2685,39.4339,41.1788,332317.33851001,0
+HUBG.US,D,20220317,000000,40.8298,41.0591,40.3413,41.0093,282234.34687044,0
+HUBG.US,D,20220318,000000,41.2286,41.4281,40.1468,41.3583,739670.9054425,0
+HUBG.US,D,20220321,000000,41.114,42.0743,40.7451,41.094,291290.92758386,0
+HUBG.US,D,20220322,000000,41.2735,42.0712,40.8797,41.2735,236722.77216242,0
+HUBG.US,D,20220323,000000,40.9644,41.0741,40.5606,40.6753,346573.17884893,0
+HUBG.US,D,20220324,000000,40.8099,41.0043,40.2964,40.3313,350855.7480235,0
+HUBG.US,D,20220325,000000,40.3313,40.5407,39.6583,40.0671,305841.63334137,0
+HUBG.US,D,20220328,000000,40.0671,40.5307,39.5935,39.6583,649369.87541888,0
+HUBG.US,D,20220329,000000,40.1817,41.4131,39.8327,41.1389,860230.74389622,0
+HUBG.US,D,20220330,000000,40.9445,41.3234,40.092,40.1817,273827.67361021,0
+HUBG.US,D,20220331,000000,39.3392,39.7281,37.6392,38.4917,942518.25455105,0
+HUBG.US,D,20220401,000000,38.9005,39.3741,34.6131,34.9671,1320788.4629533,0
+HUBG.US,D,20220404,000000,35.1116,35.2811,34.0847,34.1943,749110.61061135,0
+HUBG.US,D,20220405,000000,33.9002,34.3738,32.2949,32.7835,2204656.5816285,0
+HUBG.US,D,20220406,000000,32.5392,32.6938,31.0985,31.3278,1303756.474728,0
+HUBG.US,D,20220407,000000,31.5372,31.5372,30.3158,31.0735,1101332.3678189,0
+HUBG.US,D,20220408,000000,30.909,31.3053,30.3656,30.5949,663417.10348888,0
+HUBG.US,D,20220411,000000,30.3556,31.5023,30.3158,30.585,834005.77462773,0
+HUBG.US,D,20220412,000000,30.7545,31.5397,30.57,30.8342,956848.31271642,0
+HUBG.US,D,20220413,000000,30.6498,31.6419,30.6498,31.6419,340820.29435589,0
+HUBG.US,D,20220414,000000,31.587,31.8662,30.9838,31.0735,527929.45248383,0
+HUBG.US,D,20220418,000000,31.1234,31.5422,30.5301,30.8293,469144.92216546,0
+HUBG.US,D,20220419,000000,30.914,32.1205,30.7894,31.8812,618523.34203882,0
+HUBG.US,D,20220420,000000,32.2401,32.5791,31.8662,32.1254,367755.34769361,0
+HUBG.US,D,20220421,000000,32.5243,32.5741,31.926,32.1952,373407.93782659,0
+HUBG.US,D,20220422,000000,31.9958,32.1354,31.587,31.592,462216.58777252,0
+HUBG.US,D,20220425,000000,31.3776,32.7935,31.248,32.7636,596857.75437866,0
+HUBG.US,D,20220426,000000,33.1773,33.5861,32.1653,32.4395,727966.5536235,0
+HUBG.US,D,20220427,000000,32.3298,32.5292,31.8313,32.2501,399378.15942052,0
+HUBG.US,D,20220428,000000,32.5891,33.6609,32.3149,33.2023,531770.72647413,0
+HUBG.US,D,20220429,000000,37.9932,38.2275,33.3718,33.4814,2965335.1437292,0
+HUBG.US,D,20220502,000000,33.7656,36.5225,33.7656,36.2084,1687215.9133198,0
+HUBG.US,D,20220503,000000,35.9193,37.0509,35.5624,36.7668,1016902.5696332,0
+HUBG.US,D,20220504,000000,37.1008,39.065,37.0385,39.065,808286.28893395,0
+HUBG.US,D,20220505,000000,38.4767,38.8606,37.4099,37.9682,738553.62627143,0
+HUBG.US,D,20220506,000000,37.7439,38.5067,36.9113,37.9134,540580.5830618,0
+HUBG.US,D,20220509,000000,37.9633,38.2973,37.2204,37.4448,555797.2433701,0
+HUBG.US,D,20220510,000000,37.7938,37.9981,36.2284,37.0958,471584.08100212,0
+HUBG.US,D,20220511,000000,37.0808,37.5594,36.0663,36.4826,395177.83162121,0
+HUBG.US,D,20220512,000000,36.4427,36.9712,35.5454,36.9113,424042.54844648,0
+HUBG.US,D,20220513,000000,36.9213,37.6641,36.6372,36.7618,429291.95525202,0
+HUBG.US,D,20220516,000000,36.7369,37.8835,35.6501,35.9691,463028.972089,0
+HUBG.US,D,20220517,000000,36.5325,37.7339,36.5325,37.5993,363934.13257532,0
+HUBG.US,D,20220518,000000,37.5644,37.5644,34.7377,34.8723,678126.27433528,0
+HUBG.US,D,20220519,000000,34.663,35.4806,33.9052,34.4187,549037.40350206,0
+HUBG.US,D,20220520,000000,34.8773,35.0568,33.8653,34.992,337161.5561009,0
+HUBG.US,D,20220523,000000,35.331,35.6949,34.8798,35.5155,531172.97208817,0
+HUBG.US,D,20220524,000000,35.321,35.5055,34.658,35.0767,408988.36500147,0
+HUBG.US,D,20220525,000000,35.0767,37.2653,34.9397,36.8416,528382.7829913,0
+HUBG.US,D,20220526,000000,36.8116,37.7987,36.5175,36.5723,952982.96807971,0
+HUBG.US,D,20220527,000000,36.8715,37.1407,36.3954,36.6122,382167.64723423,0
+HUBG.US,D,20220531,000000,36.3679,36.8765,35.8794,36.3829,493598.69303529,0
+HUBG.US,D,20220601,000000,36.3829,36.8565,36.0489,36.2483,315905.16942979,0
+HUBG.US,D,20220602,000000,36.2682,37.6342,36.2682,37.5245,537864.61179137,0
+HUBG.US,D,20220603,000000,37.385,38.5191,37.2653,38.3322,420528.23406998,0
+HUBG.US,D,20220606,000000,38.6263,39.3342,38.3471,39.1946,411369.3531093,0
+HUBG.US,D,20220607,000000,38.7858,38.8506,38.1028,38.7011,249580.50912211,0
+HUBG.US,D,20220608,000000,38.3122,38.397,37.1656,37.4847,411800.61885756,0
+HUBG.US,D,20220609,000000,37.3177,37.8935,36.9413,36.9811,251449.99599363,0
+HUBG.US,D,20220610,000000,36.5973,37.1556,35.8694,36.1287,273956.05039109,0
+HUBG.US,D,20220613,000000,35.2114,36.7069,35.0518,35.7348,318426.5696417,0
+HUBG.US,D,20220614,000000,36.1436,37.2803,35.7622,36.4278,313622.46979482,0
+HUBG.US,D,20220615,000000,36.5624,37.3351,36.1635,36.6421,331282.30071419,0
+HUBG.US,D,20220616,000000,35.8445,35.8694,34.6779,34.8275,473299.11455915,0
+HUBG.US,D,20220617,000000,35.8395,35.999,33.1724,33.3917,1021548.2043911,0
+HUBG.US,D,20220621,000000,33.97,34.8923,33.1524,34.4785,354817.37524587,0
+HUBG.US,D,20220622,000000,33.9152,36.8067,33.2476,33.9501,278521.44966102,0
+HUBG.US,D,20220623,000000,34.1295,34.6281,33.7094,34.1744,239408.65512482,0
+HUBG.US,D,20220624,000000,34.324,35.5853,34.324,34.9471,448385.99552024,0
+HUBG.US,D,20220627,000000,35.2163,36.2034,34.997,35.66,323340.99328464,0
+HUBG.US,D,20220628,000000,35.8894,36.0539,34.7826,35.0568,736577.82737825,0
+HUBG.US,D,20220629,000000,35.2413,35.341,34.0348,34.992,284422.76980695,0
+HUBG.US,D,20220630,000000,34.4885,35.4158,34.2143,35.3659,333994.26021021,0
+HUBG.US,D,20220701,000000,35.0369,35.827,34.9222,35.6002,325182.39773534,0
+HUBG.US,D,20220705,000000,35.0468,35.3609,34.4386,35.1615,347513.9399463,0
+HUBG.US,D,20220706,000000,35.336,35.4058,33.7756,34.8723,244104.43706283,0
+HUBG.US,D,20220707,000000,35.2213,35.8744,35.0767,35.3759,287495.78899919,0
+HUBG.US,D,20220708,000000,35.321,35.5204,34.7685,35.2163,239222.10761511,0
+HUBG.US,D,20220711,000000,35.1017,35.7548,34.7128,35.316,237105.89661785,0
+HUBG.US,D,20220712,000000,35.341,35.8096,34.7677,35.1914,266472.08524341,0
+HUBG.US,D,20220713,000000,34.7527,35.0468,34.0199,34.4087,191165.06204876,0
+HUBG.US,D,20220714,000000,34.0398,34.3029,33.5812,34.2093,259397.32108478,0
+HUBG.US,D,20220715,000000,35.2413,35.2712,34.7228,35.0319,254537.05639627,0
+HUBG.US,D,20220718,000000,34.9322,35.7797,34.7377,34.8574,307418.26068151,0
+HUBG.US,D,20220719,000000,35.1366,36.4926,34.8973,36.4577,517522.909684,0
+HUBG.US,D,20220720,000000,36.3131,36.9762,36.1037,36.8864,393236.13281045,0
+HUBG.US,D,20220721,000000,36.5574,36.9637,36.019,36.2932,499851.04344143,0
+HUBG.US,D,20220722,000000,36.5524,36.8216,36.0688,36.5175,201531.48710456,0
+HUBG.US,D,20220725,000000,36.6372,36.7219,36.0339,36.1586,184665.98751687,0
+HUBG.US,D,20220726,000000,36.1037,36.5823,35.8432,36.2184,194460.73472033,0
+HUBG.US,D,20220727,000000,36.2483,37.1905,35.9143,36.8266,213125.5151275,0
+HUBG.US,D,20220728,000000,36.9263,37.7738,36.7181,37.6891,375879.19085847,0
+HUBG.US,D,20220729,000000,37.9333,38.4119,37.547,38.0879,383656.01553752,0
+HUBG.US,D,20220801,000000,38.1377,38.6064,37.6591,38.2524,517972.22841707,0
+HUBG.US,D,20220802,000000,38.1377,38.372,37.2354,37.5894,413393.29329531,0
+HUBG.US,D,20220803,000000,37.9084,38.3471,37.6392,37.9533,410141.75014216,0
+HUBG.US,D,20220804,000000,38.8756,40.3064,37.8935,39.7829,735947.97879707,0
+HUBG.US,D,20220805,000000,39.4987,40.3811,39.4987,40.2216,403223.44518522,0
+HUBG.US,D,20220808,000000,40.2116,40.7899,39.9823,40.2964,318484.74037053,0
+HUBG.US,D,20220809,000000,40.4459,41.0591,39.7111,39.9723,379975.21252332,0
+HUBG.US,D,20220810,000000,40.77,42.0712,40.5506,41.6424,488652.17519713,0
+HUBG.US,D,20220811,000000,41.8169,43.0383,41.6524,42.4151,516074.65912474,0
+HUBG.US,D,20220812,000000,42.8339,42.9099,42.3802,42.794,291511.57517599,0
+HUBG.US,D,20220815,000000,42.5348,43.158,42.3753,43.133,518810.68926717,0
+HUBG.US,D,20220816,000000,43.133,44.676,43.133,43.3175,1031020.0037552,0
+HUBG.US,D,20220817,000000,43.2627,43.2676,42.0637,42.3653,487492.77239484,0
+HUBG.US,D,20220818,000000,42.2756,42.8788,42.2307,42.7392,302387.4955809,0
+HUBG.US,D,20220819,000000,42.7193,42.7193,41.9066,42.48,381206.82726485,0
+HUBG.US,D,20220822,000000,42.1759,42.4451,41.5676,42.0263,450957.54291218,0
+HUBG.US,D,20220823,000000,41.9615,42.5352,41.777,41.8319,564278.13445677,0
+HUBG.US,D,20220824,000000,41.792,42.7616,41.7521,42.5049,463977.75673517,0
+HUBG.US,D,20220825,000000,42.8239,43.4047,42.6495,43.2577,297360.74225469,0
+HUBG.US,D,20220826,000000,43.2078,43.4222,41.6374,41.6374,346657.42611138,0
+HUBG.US,D,20220829,000000,41.433,41.9116,40.9445,40.9993,559879.22382454,0
+HUBG.US,D,20220830,000000,40.9993,41.104,40.1369,40.6852,515402.68691233,0
+HUBG.US,D,20220831,000000,40.6254,40.8149,39.6234,39.7879,518676.29482469,0
+HUBG.US,D,20220901,000000,39.3392,40.8547,38.8672,39.2993,628189.71246141,0
+HUBG.US,D,20220902,000000,39.4987,40.0671,38.4867,38.5266,472743.48380441,0
+HUBG.US,D,20220906,000000,38.6363,38.9952,38.1527,38.6662,756923.54126002,0
+HUBG.US,D,20220907,000000,38.6861,39.3542,37.4547,39.2046,486533.95831266,0
+HUBG.US,D,20220908,000000,38.9204,39.0301,38.2175,38.5864,624815.81018899,0
+HUBG.US,D,20220909,000000,38.7958,39.753,38.6014,39.2694,519205.84904581,0
+HUBG.US,D,20220912,000000,39.6782,39.925,39.3591,39.5187,421268.40644722,0
+HUBG.US,D,20220913,000000,38.741,39.0476,38.0829,38.2624,359440.94524463,0
+HUBG.US,D,20220914,000000,38.3421,38.4817,37.6891,37.9782,354263.75037833,0
+HUBG.US,D,20220915,000000,37.8536,38.9553,37.1806,37.4199,364249.05686591,0
+HUBG.US,D,20220916,000000,36.0738,36.4477,34.8474,35.7996,1249683.7734452,0
+HUBG.US,D,20220919,000000,35.6201,36.9413,35.6127,36.3131,529036.70221889,0
+HUBG.US,D,20220920,000000,36.2284,36.7967,35.1465,35.5454,509992.8091307,0
+HUBG.US,D,20220921,000000,35.8196,36.2433,35.4108,35.4606,494543.46590706,0
+HUBG.US,D,20220922,000000,35.2612,35.685,35.1216,35.4158,812430.45189163,0
+HUBG.US,D,20220923,000000,34.9721,35.169,33.8105,34.0548,582056.31272101,0
+HUBG.US,D,20220926,000000,34.0348,34.6231,33.7855,33.985,563174.89649611,0
+HUBG.US,D,20220927,000000,34.0647,34.9995,33.9301,34.7876,518483.72965338,0
+HUBG.US,D,20220928,000000,34.8225,35.7597,34.5383,35.5404,393623.26904028,0
+HUBG.US,D,20220929,000000,35.0767,35.5454,34.9072,35.4108,355132.29953645,0
+HUBG.US,D,20220930,000000,35.2014,35.5977,34.324,34.3888,521667.07264168,0
+HUBG.US,D,20221003,000000,34.4885,36.019,34.486,35.665,507094.30212496,0
+HUBG.US,D,20221004,000000,35.8594,36.2932,35.326,35.8894,645520.57787978,0
+HUBG.US,D,20221005,000000,35.6501,36.2383,35.336,35.5155,513866.17731621,0
+HUBG.US,D,20221006,000000,35.3858,36.343,35.3858,35.8894,366549.80948568,0
+HUBG.US,D,20221007,000000,35.7548,35.7548,34.9322,35.2263,312396.87271489,0
+HUBG.US,D,20221010,000000,35.5653,35.827,35.0568,35.4407,259160.62639504,0
+HUBG.US,D,20221011,000000,35.1416,35.67,34.8549,35.2163,361087.77863682,0
+HUBG.US,D,20221012,000000,35.3061,36.0289,34.992,35.3559,329830.03838052,0
+HUBG.US,D,20221013,000000,34.7677,36.52,34.3888,36.2583,355064.09937161,0
+HUBG.US,D,20221014,000000,36.6322,36.9512,35.7996,35.8594,394622.20086648,0
+HUBG.US,D,20221017,000000,36.4926,36.9687,36.2383,36.5973,400746.17449174,0
+HUBG.US,D,20221018,000000,37.2952,37.7938,36.8665,37.2653,414263.84834063,0
+HUBG.US,D,20221019,000000,37.1905,37.4597,36.0638,36.4377,302497.81937697,0
+HUBG.US,D,20221020,000000,36.1336,36.2059,33.8504,34.9322,605304.54538292,0
+HUBG.US,D,20221021,000000,35.2662,35.8545,34.8574,35.6899,549374.39255186,0
+HUBG.US,D,20221024,000000,36.009,36.6546,35.8993,36.4926,412394.36146911,0
+HUBG.US,D,20221025,000000,36.692,37.2902,36.692,36.9811,313646.54044124,0
+HUBG.US,D,20221026,000000,36.6721,37.9209,36.1635,37.4248,369594.74625711,0
+HUBG.US,D,20221027,000000,37.719,38.038,37.1457,37.3999,736916.82231525,0
+HUBG.US,D,20221028,000000,38.0779,39.6782,37.2553,38.4618,883414.78816769,0
+HUBG.US,D,20221031,000000,38.1377,39.4838,37.9284,38.6861,629587.81584064,0
+HUBG.US,D,20221101,000000,39.1099,39.7231,38.3347,39.5835,547637.29423562,0
+HUBG.US,D,20221102,000000,39.2146,39.7729,38.063,38.1477,553689.05592164,0
+HUBG.US,D,20221103,000000,38.2723,38.4917,37.2753,37.9832,275470.495228,0
+HUBG.US,D,20221104,000000,38.4468,38.6064,37.6242,38.5814,347004.44459719,0
+HUBG.US,D,20221107,000000,38.8756,39.7106,38.5814,39.5187,236500.11868308,0
+HUBG.US,D,20221108,000000,39.7281,40.5157,39.2545,39.5137,573416.95654544,0
+HUBG.US,D,20221109,000000,39.2943,39.9225,38.2574,38.4518,295390.96102311,0
+HUBG.US,D,20221110,000000,39.8078,41.0691,39.4937,41.0542,401989.82455649,0
+HUBG.US,D,20221111,000000,41.5028,42.1883,41.1838,41.9066,369243.7159969,0
+HUBG.US,D,20221114,000000,41.7022,43.2926,41.2967,42.1759,507198.60825943,0
+HUBG.US,D,20221115,000000,42.6495,43.3524,42.3105,42.9735,330865.07617634,0
+HUBG.US,D,20221116,000000,42.6295,42.9585,41.2187,41.3234,400312.90285628,0
+HUBG.US,D,20221117,000000,40.3761,40.6678,39.0476,40.3263,490958.94547851,0
+HUBG.US,D,20221118,000000,41.0242,41.0242,40.1369,40.6703,419627.59071664,0
+HUBG.US,D,20221121,000000,40.2615,40.8348,40.2615,40.5257,356779.13292864,0
+HUBG.US,D,20221122,000000,40.8149,41.1588,40.5357,40.6503,394397.54149994,0
+HUBG.US,D,20221123,000000,40.4709,41.3508,40.1817,41.0791,302219.001056,0
+HUBG.US,D,20221125,000000,41.2635,41.4081,41.0143,41.114,144018.68927176,0
+HUBG.US,D,20221128,000000,40.6952,41.8593,40.6289,41.0841,512060.87883513,0
+HUBG.US,D,20221129,000000,41.1289,41.6349,40.9495,41.2635,321487.55351073,0
+HUBG.US,D,20221130,000000,41.4231,41.9914,40.5556,41.9515,451477.06769729,0
+HUBG.US,D,20221201,000000,41.6773,42.1061,41.1937,41.2586,481541.30506888,0
+HUBG.US,D,20221202,000000,40.8797,41.6374,40.421,41.1738,439941.21040319,0
+HUBG.US,D,20221205,000000,40.8099,40.8099,39.1348,39.1797,448371.95430983,0
+HUBG.US,D,20221206,000000,39.0899,39.4738,38.8756,39.414,470994.35016497,0
+HUBG.US,D,20221207,000000,39.3542,39.7854,39.0849,39.2943,327063.91993006,0
+HUBG.US,D,20221208,000000,39.3193,40.2341,39.0401,39.2345,260602.8592927,0
+HUBG.US,D,20221209,000000,39.0152,39.6034,38.6089,38.9653,296151.19227237,0
+HUBG.US,D,20221212,000000,39.1498,40.1867,38.6462,40.1119,490375.23230296,0
+HUBG.US,D,20221213,000000,41.2735,41.7272,39.9374,40.082,530621.35310784,0
+HUBG.US,D,20221214,000000,40.0272,40.9844,39.9723,40.3313,606419.81866678,0
+HUBG.US,D,20221215,000000,39.9624,40.1319,39.5162,39.7929,548092.63063029,0
+HUBG.US,D,20221216,000000,39.3591,40.3512,39.2694,40.3163,2952527.5539495,0
+HUBG.US,D,20221219,000000,40.2366,40.3512,39.4688,39.8527,441832.76203392,0
+HUBG.US,D,20221220,000000,39.7929,39.9773,38.8756,39.0501,626817.68561579,0
+HUBG.US,D,20221221,000000,39.5586,40.5805,38.5964,40.5407,442528.80489274,0
+HUBG.US,D,20221222,000000,40.1518,40.6553,39.5586,40.5706,434380.89108146,0
+HUBG.US,D,20221223,000000,40.5905,40.9744,40.3163,40.9544,175844.095606,0
+HUBG.US,D,20221227,000000,41.1339,41.1539,40.2814,40.77,247917.62863231,0
+HUBG.US,D,20221228,000000,40.8498,40.8747,39.6283,39.7181,191973.43459085,0
+HUBG.US,D,20221229,000000,40.0322,40.6753,39.8327,40.1618,192940.27222182,0
+HUBG.US,D,20221230,000000,39.9125,40.1219,39.404,39.6283,194472.77004354,0
+HUBG.US,D,20230103,000000,39.8776,40.0272,38.4219,38.9703,378057.58435897,0
+HUBG.US,D,20230104,000000,38.402,39.5037,38.402,38.9653,316306.34687003,0
+HUBG.US,D,20230105,000000,38.6263,38.6313,37.2349,37.3401,428493.61214594,0
+HUBG.US,D,20230106,000000,37.6093,39.1298,37.3501,39.1198,308443.26904132,0
+HUBG.US,D,20230109,000000,39.3841,40.421,39.3841,40.0072,274593.92252107,0
+HUBG.US,D,20230110,000000,39.7879,40.0496,39.0194,39.4289,353603.81348914,0
+HUBG.US,D,20230111,000000,39.8577,40.7949,39.6832,40.7351,546656.41539423,0
+HUBG.US,D,20230112,000000,40.8248,41.3882,40.5207,41.3034,487081.56551859,0
+HUBG.US,D,20230113,000000,41.0442,41.6197,40.6254,40.77,392491.9486588,0
+HUBG.US,D,20230117,000000,40.9594,41.0542,40.1867,40.2066,367039.24596278,0
+HUBG.US,D,20230118,000000,40.3113,42.2606,40.3113,40.3961,381289.0686401,0
+HUBG.US,D,20230119,000000,40.2366,40.7451,40.1917,40.4858,292219.65335802,0
+HUBG.US,D,20230120,000000,40.8747,41.453,40.4484,41.3981,463014.93087859,0
+HUBG.US,D,20230123,000000,41.6025,41.802,40.9744,41.3283,557353.81183823,0
+HUBG.US,D,20230124,000000,41.2785,42.1061,40.8797,41.9964,329583.31425477,0
+HUBG.US,D,20230125,000000,41.6923,41.9141,41.0641,41.6673,191965.41104204,0
+HUBG.US,D,20230126,000000,41.8767,41.8767,40.765,41.1688,315385.64464468,0
+HUBG.US,D,20230127,000000,41.2237,42.5822,41.2237,41.6723,264311.74472772,0
+HUBG.US,D,20230130,000000,41.448,42.1459,40.8149,41.1439,493698.98739535,0
+HUBG.US,D,20230131,000000,41.1439,42.5896,41.1439,42.5099,341434.09583946,0
+HUBG.US,D,20230201,000000,42.5896,44.6934,42.2706,44.0055,548259.11926799,0
+HUBG.US,D,20230202,000000,43.9506,46.0893,43.9157,45.8102,720165.65829803,0
+HUBG.US,D,20230203,000000,50.0128,52.1814,46.2688,48.582,1155270.6746591,0
+HUBG.US,D,20230206,000000,48.0336,48.9758,47.1909,48.4274,694273.66630494,0
+HUBG.US,D,20230207,000000,48.3626,49.5242,48.099,49.4694,521376.21899751,0
+HUBG.US,D,20230208,000000,49.3049,49.5417,48.1483,48.7465,388275.57376188,0
+HUBG.US,D,20230209,000000,49.0755,49.0755,47.545,47.6248,354741.15153222,0
+HUBG.US,D,20230210,000000,47.4553,47.904,46.907,47.4104,403578.48721984,0
+HUBG.US,D,20230213,000000,47.3606,48.2579,47.0116,48.0486,388225.42658185,0
+HUBG.US,D,20230214,000000,47.9189,49.1752,47.6747,48.6917,367520.65889107,0
+HUBG.US,D,20230215,000000,48.2579,48.567,47.8143,48.4025,218300.7041066,0
+HUBG.US,D,20230216,000000,48.0087,48.1483,47.2908,47.8342,314856.09042356,0
+HUBG.US,D,20230217,000000,47.9838,48.6518,47.732,48.253,307769.29094172,0
+HUBG.US,D,20230221,000000,47.6248,48.0585,46.4832,46.5879,346093.77180785,0
+HUBG.US,D,20230222,000000,46.6327,47.4404,46.533,46.5879,378131.80218541,0
+HUBG.US,D,20230223,000000,46.867,47.2958,46.4632,47.1612,163844.87836842,0
+HUBG.US,D,20230224,000000,46.4732,46.8521,45.9747,46.8222,256454.68456062,0
+HUBG.US,D,20230227,000000,47.1961,47.6697,46.5131,46.558,258436.50111541,0
+HUBG.US,D,20230228,000000,46.4632,47.0814,45.6058,45.7304,729844.06404382,0
+HUBG.US,D,20230301,000000,45.7404,46.3436,45.049,45.9248,442173.76285813,0
+HUBG.US,D,20230302,000000,45.6058,47.0016,45.0025,46.7075,327904.38666737,0
+HUBG.US,D,20230303,000000,46.872,46.872,46.0943,46.7175,389198.28187443,0
+HUBG.US,D,20230306,000000,46.5779,46.892,45.7104,45.8151,374234.36335348,0
+HUBG.US,D,20230307,000000,45.8151,46.0544,44.9377,45.0025,535718.31248609,0
+HUBG.US,D,20230308,000000,45.1521,45.8102,44.519,45.7154,469909.16518912,0
+HUBG.US,D,20230309,000000,45.7753,46.4558,45.0524,45.182,261152.47238583,0
+HUBG.US,D,20230310,000000,44.9926,45.0673,43.7537,44.0952,307500.50205676,0
+HUBG.US,D,20230313,000000,43.3424,44.0478,42.7529,42.8539,515300.38666507,0
+HUBG.US,D,20230314,000000,44.2547,44.2547,41.1638,42.1011,707911.6933859,0
+HUBG.US,D,20230315,000000,41.1289,41.3608,40.2839,41.2934,631407.15553213,0
+HUBG.US,D,20230316,000000,41.1289,42.303,40.5157,42.1509,474227.8403333,0
+HUBG.US,D,20230317,000000,42.1709,42.4151,40.6977,40.9245,1424914.0675676,0
+HUBG.US,D,20230320,000000,41.2984,41.5527,40.4958,40.6105,404238.42410903,0
+HUBG.US,D,20230321,000000,41.3682,42.0961,40.9495,41.3184,393238.13869765,0
+HUBG.US,D,20230322,000000,41.2486,42.0363,40.7102,40.75,309817.30177414,0
+HUBG.US,D,20230323,000000,40.8896,41.645,40.3014,40.5756,316737.61261828,0
+HUBG.US,D,20230324,000000,40.2316,40.7949,39.758,40.5756,224547.03685113,0
+HUBG.US,D,20230327,000000,41.0292,41.3907,40.4808,41.2685,279259.61615106,0
+HUBG.US,D,20230328,000000,41.0292,41.5676,40.8498,41.0691,217586.60826297,0
+HUBG.US,D,20230329,000000,41.4281,41.5477,40.6753,41.0641,345732.71211163,0
+HUBG.US,D,20230330,000000,40.9096,41.1389,40.2366,40.6603,393896.06969964,0
+HUBG.US,D,20230331,000000,41.0242,42.0113,40.9794,41.8468,581316.14034377,0
+HUBG.US,D,20230403,000000,41.8069,42.1808,40.3213,41.1588,467048.77004021,0
+HUBG.US,D,20230404,000000,41.2037,41.5577,39.758,39.9075,311032.86941807,0
+HUBG.US,D,20230405,000000,39.5037,39.9225,39.0501,39.2893,382470.53620161,0
+HUBG.US,D,20230406,000000,39.3342,39.5685,38.8556,38.8955,277145.411041,0
+HUBG.US,D,20230410,000000,38.9204,40.416,38.8083,40.3911,549306.19238702,0
+HUBG.US,D,20230411,000000,40.5506,40.8697,40.0222,40.6005,302349.38372408,0
+HUBG.US,D,20230412,000000,40.9544,40.9544,40.0072,40.1568,271428.63251758,0
+HUBG.US,D,20230413,000000,40.3163,40.3163,39.3841,40.1767,317975.24502143,0
+HUBG.US,D,20230414,000000,40.2266,40.8398,40.2266,40.4559,386440.18697278,0
+HUBG.US,D,20230417,000000,40.5756,41.1389,40.097,40.436,356424.09089403,0
+HUBG.US,D,20230418,000000,40.6005,41.1613,40.1718,40.3413,553574.72035117,0
+HUBG.US,D,20230419,000000,40.3263,41.1439,39.8876,41.0093,350931.97173714,0
+HUBG.US,D,20230420,000000,40.8498,41.4629,40.7849,41.0392,335767.46449607,0
+HUBG.US,D,20230421,000000,41.0292,41.4754,40.75,40.9395,372782.10101981,0
+HUBG.US,D,20230424,000000,41.2486,41.5228,41.119,41.4081,356412.05557082,0
+HUBG.US,D,20230425,000000,40.9096,40.9794,39.9624,40.3562,365129.64134723,0
+HUBG.US,D,20230426,000000,39.9574,40.0621,38.3047,38.6163,575180.1313953,0
+HUBG.US,D,20230427,000000,38.9503,40.5257,38.726,40.2914,710896.45354129,0
+HUBG.US,D,20230428,000000,37.3899,38.0635,36.43,37.5894,1129053.7289394,0
+HUBG.US,D,20230501,000000,37.6242,38.4281,37.4647,37.9682,600751.18143619,0
+HUBG.US,D,20230502,000000,37.6741,37.7439,36.7718,37.5594,566444.49263407,0
+HUBG.US,D,20230503,000000,37.704,38.1328,36.6172,36.8515,669549.10066295,0
+HUBG.US,D,20230504,000000,36.6072,37.2055,35.8993,36.1635,771710.94170727,0
+HUBG.US,D,20230505,000000,36.5275,37.2155,36.2982,36.9113,480050.93087839,0
+HUBG.US,D,20230508,000000,37.1457,37.5295,36.4103,36.5973,459622.97562136,0
+HUBG.US,D,20230509,000000,36.4776,36.7269,36.004,36.3929,610162.80418422,0
+HUBG.US,D,20230510,000000,36.8565,36.8565,36.1187,36.5374,512470.07982418,0
+HUBG.US,D,20230511,000000,36.5524,37.1407,36.1586,36.9911,559524.18178993,0
+HUBG.US,D,20230512,000000,37.1905,37.6417,36.7817,37.1257,419447.06086853,0
+HUBG.US,D,20230515,000000,37.1656,37.1656,36.4976,36.5026,425881.94700998,0
+HUBG.US,D,20230516,000000,36.4328,36.5599,35.7498,36.0738,440412.59389547,0
+HUBG.US,D,20230517,000000,36.2084,36.9014,36.0265,36.8515,647975.78381404,0
+HUBG.US,D,20230518,000000,36.697,37.5495,36.687,37.4647,561046.65017564,0
+HUBG.US,D,20230519,000000,37.8635,37.9333,36.9961,37.4547,503158.75143621,0
+HUBG.US,D,20230522,000000,37.5894,37.9034,37.0784,37.4847,489061.37618618,0
+HUBG.US,D,20230523,000000,37.3501,37.7289,37.0709,37.1058,342705.82832502,0
+HUBG.US,D,20230524,000000,36.8416,36.9263,36.0366,36.4926,643063.36605831,0
+HUBG.US,D,20230525,000000,36.363,37.3351,36.181,37.2254,439624.2802254,0
+HUBG.US,D,20230526,000000,37.2254,37.3152,36.8266,37.0908,456860.86894531,0
+HUBG.US,D,20230530,000000,37.3002,37.7888,36.3954,37.4099,597640.05038713,0
+HUBG.US,D,20230531,000000,37.2902,37.5694,36.4776,36.6721,574809.04226307,0
+HUBG.US,D,20230601,000000,36.7119,36.8416,36.3904,36.5175,463093.16047944,0
+HUBG.US,D,20230602,000000,36.7618,37.9034,36.7618,37.5943,521354.15423829,0
+HUBG.US,D,20230605,000000,37.36,37.4149,36.4826,36.6521,386293.7572071,0
+HUBG.US,D,20230606,000000,36.6471,38.0056,36.2782,37.724,681247.43482035,0
+HUBG.US,D,20230607,000000,37.7987,38.7958,37.2778,38.5964,709476.28540284,0
+HUBG.US,D,20230608,000000,38.6562,39.0849,38.5565,38.8407,582607.93170134,0
+HUBG.US,D,20230609,000000,38.7459,39.075,38.2624,38.392,446099.28411087,0
+HUBG.US,D,20230612,000000,38.5017,39.0102,38.3571,38.8556,492682.00258434,0
+HUBG.US,D,20230613,000000,38.8806,39.4289,38.6413,39.0052,628478.56021838,0
+HUBG.US,D,20230614,000000,39.1597,39.8676,38.9204,39.5087,662666.90167563,0
+HUBG.US,D,20230615,000000,39.3093,40.4609,39.1647,40.3712,595604.07487791,0
+HUBG.US,D,20230616,000000,40.77,40.77,39.3093,39.9624,1058265.9696091,0
+HUBG.US,D,20230620,000000,39.7829,39.8377,38.8756,38.9105,261294.89037712,0
+HUBG.US,D,20230621,000000,38.5964,39.08,38.4643,38.8207,356761.07994383,0
+HUBG.US,D,20230622,000000,38.6861,38.9154,38.4418,38.8108,441471.70233771,0
+HUBG.US,D,20230623,000000,38.4668,39.0849,37.8885,38.1577,556812.22229391,0
+HUBG.US,D,20230626,000000,38.6363,38.9404,38.0979,38.4917,301208.03390659,0
+HUBG.US,D,20230627,000000,38.5266,39.6184,38.4967,39.2993,320598.94548059,0
+HUBG.US,D,20230628,000000,39.2445,39.4987,38.9653,39.3641,280675.77251511,0
+HUBG.US,D,20230629,000000,39.6632,40.3562,39.6084,39.9873,284162.0044708,0
+HUBG.US,D,20230630,000000,40.3811,40.3811,39.7729,40.0421,261437.3083684,0
+HUBG.US,D,20230703,000000,39.8078,40.6852,39.8078,40.5905,146148.94147943,0
+HUBG.US,D,20230705,000000,40.3064,40.3064,39.7779,39.8926,350310.14670477,0
+HUBG.US,D,20230706,000000,39.3591,39.733,39.1149,39.4389,408079.69809933,0
+HUBG.US,D,20230707,000000,39.3641,40.1219,39.3442,39.6882,648617.66771843,0
+HUBG.US,D,20230710,000000,39.6882,40.4858,39.394,40.2116,331384.60096145,0
+HUBG.US,D,20230711,000000,40.2116,40.6703,40.2116,40.6254,222753.77369326,0
+HUBG.US,D,20230712,000000,41.2137,41.2486,40.6254,40.6503,443218.83008995,0
+HUBG.US,D,20230713,000000,40.6503,40.7052,40.0172,40.082,407869.0799432,0
+HUBG.US,D,20230714,000000,40.0371,40.1244,39.6981,39.8726,272969.1538881,0
+HUBG.US,D,20230717,000000,39.6832,40.0122,39.3965,39.4788,512371.79135132,0
+HUBG.US,D,20230718,000000,39.7829,40.9195,39.6283,40.411,606943.3552263,0
+HUBG.US,D,20230719,000000,40.7999,42.475,40.755,42.136,582908.81478152,0
+HUBG.US,D,20230720,000000,42.3154,42.3154,41.5078,41.9814,394481.78876239,0
+HUBG.US,D,20230721,000000,42.0512,42.4595,41.7471,42.1709,435672.68243904,0
+HUBG.US,D,20230724,000000,41.9116,42.6744,41.8294,42.0761,309570.5776484,0
+HUBG.US,D,20230725,000000,41.9964,42.7093,41.9964,42.2107,365917.95501731,0
+HUBG.US,D,20230726,000000,42.1808,43.472,42.1808,43.3424,512129.07899998,0
+HUBG.US,D,20230727,000000,43.492,43.7861,43.148,43.2477,450534.30071273,0
+HUBG.US,D,20230728,000000,43.482,45.7154,42.2207,44.8131,879886.43258078,0
+HUBG.US,D,20230731,000000,45.0773,45.197,44.6236,44.9327,424325.37854185,0
+HUBG.US,D,20230801,000000,44.6536,44.8604,44.0553,44.7832,339349.97903741,0
+HUBG.US,D,20230802,000000,44.4342,44.8779,44.0977,44.4093,443790.50794229,0
+HUBG.US,D,20230803,000000,44.2797,44.5688,43.6465,44.2996,399131.43529478,0
+HUBG.US,D,20230804,000000,44.5339,44.7383,43.9357,44.1151,288833.71576239,0
+HUBG.US,D,20230807,000000,44.2248,44.6087,43.4421,43.6415,607541.10961225,0
+HUBG.US,D,20230808,000000,43.1629,43.5867,42.6744,43.5069,464910.49428373,0
+HUBG.US,D,20230809,000000,43.3275,43.7712,42.3041,43.6017,361220.1671921,0
+HUBG.US,D,20230810,000000,43.7961,44.1625,42.7093,42.8339,355248.64099412,0
+HUBG.US,D,20230811,000000,42.5896,42.6644,41.8917,42.3055,473710.32143539,0
+HUBG.US,D,20230814,000000,42.131,42.1459,41.4879,41.9715,243919.89544032,0
+HUBG.US,D,20230815,000000,41.6275,41.6923,41.099,41.2386,213681.14588223,0
+HUBG.US,D,20230816,000000,41.1987,41.7371,40.3612,40.6204,380631.13763811,0
+HUBG.US,D,20230817,000000,40.8298,41.0591,40.087,40.1817,224268.21853017,0
+HUBG.US,D,20230818,000000,39.9723,40.4858,39.8902,40.3064,361890.1335173,0
+HUBG.US,D,20230821,000000,40.2515,40.6404,40.092,40.2366,227459.58506728,0
+HUBG.US,D,20230822,000000,40.2366,40.5756,38.9728,39.0301,283317.52595909,0
+HUBG.US,D,20230823,000000,38.9553,39.7679,38.7734,39.6707,522349.07429009,0
+HUBG.US,D,20230824,000000,39.4439,40.1917,39.3392,39.8876,508370.04638493,0
+HUBG.US,D,20230825,000000,39.8527,40.2116,39.2993,40.0421,257577.98139329,0
+HUBG.US,D,20230828,000000,40.1518,40.6055,40.0945,40.3113,322081.29612228,0
+HUBG.US,D,20230829,000000,40.3712,40.411,40.0172,40.2316,337396.24490344,0
+HUBG.US,D,20230830,000000,40.2316,40.5606,40.1294,40.3861,335849.70587132,0
+HUBG.US,D,20230831,000000,40.3213,40.3213,38.6762,38.9055,614545.66771885,0
+HUBG.US,D,20230901,000000,39.2893,39.7355,39.1523,39.3591,437654.49899382,0
+HUBG.US,D,20230905,000000,39.0451,39.5984,38.2075,38.6662,584680.01318018,0
+HUBG.US,D,20230906,000000,38.8506,39.4888,38.6562,39.08,483944.35793591,0
+HUBG.US,D,20230907,000000,39.0451,39.2545,38.4867,38.8008,409327.35993848,0
+HUBG.US,D,20230908,000000,38.736,38.9105,38.392,38.6861,365919.96090451,0
+HUBG.US,D,20230911,000000,38.8706,39.9125,38.7908,39.2146,427550.84516138,0
+HUBG.US,D,20230912,000000,39.1847,39.6832,39.1074,39.4788,453216.17190073,0
+HUBG.US,D,20230913,000000,39.5935,40.3761,39.1223,40.2116,548905.01494678,0
+HUBG.US,D,20230914,000000,40.6304,41.0641,40.0371,40.8547,558467.0792349,0
+HUBG.US,D,20230915,000000,40.8597,40.8871,39.8876,40.1867,2141836.2062613,0
+HUBG.US,D,20230918,000000,40.4061,40.4933,40.0022,40.2764,375995.53231614,0
+HUBG.US,D,20230919,000000,40.1817,40.5805,39.8776,40.1718,386721.01118095,0
+HUBG.US,D,20230920,000000,40.4759,40.6304,39.8477,39.8477,283706.66807612,0
+HUBG.US,D,20230921,000000,39.7829,40.421,39.6882,39.8926,355044.0404996,0
+HUBG.US,D,20230922,000000,39.9524,40.3462,39.5885,39.6134,243338.18815197,0
+HUBG.US,D,20230925,000000,39.6832,40.441,39.6034,40.4011,309195.47674177,0
+HUBG.US,D,20230926,000000,40.2715,40.3786,39.5935,39.6084,262239.66324888,0
+HUBG.US,D,20230927,000000,39.6084,40.102,39.0152,39.2046,288747.46261274,0
+HUBG.US,D,20230928,000000,39.2295,39.7879,39.2295,39.5486,409812.78464117,0
+HUBG.US,D,20230929,000000,39.7031,39.9175,39.065,39.1547,474574.85881911,0
+HUBG.US,D,20231002,000000,38.9703,39.1024,37.8087,38.3023,466162.16789728,0
+HUBG.US,D,20231003,000000,38.0181,38.7061,37.9034,38.5415,413832.58259237,0
+HUBG.US,D,20231004,000000,39.3442,40.1379,39.2495,39.4638,523709.0658125,0
+HUBG.US,D,20231005,000000,39.2146,39.6732,38.7011,39.3093,388249.49722827,0
+HUBG.US,D,20231006,000000,39.0451,39.7031,39.0401,39.1597,250069.9455992,0
+HUBG.US,D,20231009,000000,39.0052,39.6981,38.8407,39.4289,205218.30778037,0
+HUBG.US,D,20231010,000000,39.5137,40.0596,39.5137,39.7729,174754.89885575,0
+HUBG.US,D,20231011,000000,39.6682,40.0247,38.8756,39.424,450303.62368459,0
+HUBG.US,D,20231012,000000,39.5187,39.5187,38.7759,39.1198,331077.70021966,0
+HUBG.US,D,20231013,000000,39.0052,39.3342,38.4418,38.5964,246852.50252848,0
+HUBG.US,D,20231016,000000,38.8257,39.6283,38.8257,39.4389,435429.97008769,0
+HUBG.US,D,20231017,000000,39.3392,40.7451,39.3392,39.9574,544746.81077869,0
+HUBG.US,D,20231018,000000,39.6981,39.6981,38.372,38.4568,404661.66630848,0
+HUBG.US,D,20231019,000000,38.7609,38.7695,37.9832,38.048,354781.26927624,0
+HUBG.US,D,20231020,000000,38.5166,38.8855,38.1577,38.3671,649793.11761833,0
+HUBG.US,D,20231023,000000,38.3222,38.4618,37.6392,37.8885,305705.23301168,0
+HUBG.US,D,20231024,000000,38.0929,38.3222,37.2603,37.5295,289870.75944541,0
+HUBG.US,D,20231025,000000,37.2354,37.714,36.5374,36.8316,366463.55633603,0
+HUBG.US,D,20231026,000000,36.9861,36.9861,36.1112,36.4028,511908.43140784,0
+HUBG.US,D,20231027,000000,31.6319,35.4407,31.6319,34.9372,1546920.1506934,0
+HUBG.US,D,20231030,000000,35.2662,35.8146,34.1993,34.9172,653419.7616781,0
+HUBG.US,D,20231031,000000,34.9421,35.3036,34.1295,34.2741,794814.75049069,0
+HUBG.US,D,20231101,000000,34.4287,34.663,33.5762,33.9301,968731.18849633,0
+HUBG.US,D,20231102,000000,34.2691,34.5583,33.277,33.975,1704915.8619831,0
+HUBG.US,D,20231103,000000,34.653,35.6899,34.5707,35.4706,1186301.7496617,0
+HUBG.US,D,20231106,000000,35.3858,36.1257,34.8748,35.9342,716871.99151366,0
+HUBG.US,D,20231107,000000,35.7348,35.7348,34.81,34.9571,469788.81195705,0
+HUBG.US,D,20231108,000000,34.9621,35.5703,34.8823,35.4457,796690.25502381,0
+HUBG.US,D,20231109,000000,35.6052,35.6251,34.4087,34.8524,656763.5756425,0
+HUBG.US,D,20231110,000000,35.0468,35.5279,34.8325,35.4307,348378.47733001,0
+HUBG.US,D,20231113,000000,35.2961,35.7622,35.1814,35.5603,684864.04944411,0
+HUBG.US,D,20231114,000000,36.4477,37.5943,36.4028,37.5395,810290.17024795,0
+HUBG.US,D,20231115,000000,37.5495,38.2823,37.4398,37.9433,572357.84810321,0
+HUBG.US,D,20231116,000000,37.7738,37.8062,37.0908,37.2952,613867.67784484,0
+HUBG.US,D,20231117,000000,37.724,37.724,37.2304,37.3401,616744.12009136,0
+HUBG.US,D,20231120,000000,37.2503,37.4199,36.8665,37.4199,335356.25761982,0
+HUBG.US,D,20231121,000000,37.2753,37.7688,36.9862,37.7339,232369.99693581,0
+HUBG.US,D,20231122,000000,38.058,38.2723,37.2902,37.4896,486217.02813487,0
+HUBG.US,D,20231124,000000,37.4248,37.7888,37.3251,37.5844,132097.70163503,0
+HUBG.US,D,20231127,000000,37.38,37.5395,37.0135,37.5295,370599.69574491,0
+HUBG.US,D,20231128,000000,37.4747,37.4921,36.7743,37.2254,729446.89837798,0
+HUBG.US,D,20231129,000000,37.3899,38.0206,37.2852,37.2852,460128.45919607,0
+HUBG.US,D,20231130,000000,37.5495,37.8785,37.2429,37.6641,551344.17378344,0
+HUBG.US,D,20231201,000000,37.7439,39.2096,37.7389,39.0501,658911.88083499,0
+HUBG.US,D,20231204,000000,39.2196,40.3188,38.9204,40.102,739963.76497388,0
+HUBG.US,D,20231205,000000,39.7281,39.9549,39.2295,39.7031,637715.67077991,0
+HUBG.US,D,20231206,000000,39.8327,40.2715,39.5635,40.1917,594326.32473075,0
+HUBG.US,D,20231207,000000,40.3811,40.5307,39.9898,40.3462,446115.33120848,0
+HUBG.US,D,20231208,000000,40.2764,40.7525,39.8377,40.1917,317273.18450101,0
+HUBG.US,D,20231211,000000,40.097,41.9615,40.097,41.6973,594205.97149868,0
+HUBG.US,D,20231212,000000,41.7122,42.0462,41.3433,41.3433,313118.99210732,0
+HUBG.US,D,20231213,000000,41.3034,41.802,40.2914,41.6973,425791.68208593,0
+HUBG.US,D,20231214,000000,42.3354,44.1849,41.792,43.5917,835247.41880528,0
+HUBG.US,D,20231215,000000,43.9357,44.848,43.6665,44.494,2009249.0681492,0
+HUBG.US,D,20231218,000000,44.6785,44.8555,43.3574,43.3973,473676.22135297,0
+HUBG.US,D,20231219,000000,43.5368,44.8879,43.5368,44.4641,832635.75366932,0
+HUBG.US,D,20231220,000000,43.9058,45.2418,43.821,44.2099,764162.78816915,0
+HUBG.US,D,20231221,000000,46.7324,47.0116,45.4113,45.8102,684942.27904496,0
+HUBG.US,D,20231222,000000,46.4832,47.0839,46.2314,46.6128,460848.5727013,0
+HUBG.US,D,20231226,000000,46.7324,47.4453,46.5978,47.0515,358877.29094109,0
+HUBG.US,D,20231227,000000,47.1961,47.3357,46.548,46.6477,342942.52301476,0
+HUBG.US,D,20231228,000000,46.6776,47.2659,45.8849,46.7424,239420.69044803,0
+HUBG.US,D,20231229,000000,46.6028,46.9244,45.6058,45.8351,293888.55150942,0
+HUBG.US,D,20240102,000000,45.6107,46.4433,45.2169,45.4811,329256.35464097,0
+HUBG.US,D,20240103,000000,45.3415,45.6506,44.5489,44.7333,497379.79040955,0
+HUBG.US,D,20240104,000000,45.2368,45.2368,43.8908,44.504,578949.19344635,0
+HUBG.US,D,20240105,000000,44.16,44.7308,43.6017,44.0753,372878.38360547,0
+HUBG.US,D,20240108,000000,44.0952,44.2697,43.6864,44.2697,371452.19780542,0
+HUBG.US,D,20240109,000000,43.6814,43.8709,43.3374,43.6864,333304.235013,0
+HUBG.US,D,20240110,000000,43.158,43.7861,42.9137,43.7263,418054.9751509,0
+HUBG.US,D,20240111,000000,43.7063,43.7712,42.9386,43.5219,461745.20428023,0
+HUBG.US,D,20240112,000000,44.0354,44.2597,43.0961,44.2248,386514.40479923,0
+HUBG.US,D,20240116,000000,44.1451,44.2248,43.2028,43.6216,284579.22900865,0
+HUBG.US,D,20240117,000000,43.0583,43.6017,42.9486,42.9835,375421.84857659,0
+HUBG.US,D,20240118,000000,43.3723,44.3744,42.789,44.3195,958268.48085487,0
+HUBG.US,D,20240119,000000,45.0125,45.9846,44.858,45.536,707624.85151613,0
+HUBG.US,D,20240122,000000,46.0993,47.1562,45.9547,46.6078,632961.71811306,0
+HUBG.US,D,20240123,000000,47.0116,47.3406,46.2339,46.2389,460641.96631957,0
+HUBG.US,D,20240124,000000,46.7823,46.7823,45.6855,45.7802,346783.79700506,0
+HUBG.US,D,20240125,000000,46.3934,46.5355,45.5958,46.3885,606704.65464935,0
+HUBG.US,D,20240126,000000,46.6626,46.6701,45.602,45.9448,533927.05521542,0
+HUBG.US,D,20240129,000000,45.9348,47.1014,44.8181,45.4462,451377.77628083,0
+HUBG.US,D,20240130,000000,45.2368,45.6107,44.3495,45.4861,510351.86293971,0
+HUBG.US,D,20240131,000000,45.6755,46.543,45.0773,45.1471,572822.21099028,0
+HUBG.US,D,20240201,000000,45.0673,45.4412,43.8459,45.0574,929073.79558501,0
+HUBG.US,D,20240202,000000,44.5688,45.526,42.419,44.2099,900875.03331054,0
+HUBG.US,D,20240205,000000,43.7612,43.7712,42.5149,43.0832,1032874.4464727,0
+HUBG.US,D,20240206,000000,43.0333,44.6187,42.9585,44.2797,621719.72329394,0
+HUBG.US,D,20240207,000000,44.519,44.6585,43.7223,43.8808,581756.43258443,0
+HUBG.US,D,20240208,000000,43.6714,44.4691,43.2427,44.2099,445153.50829551,0
+HUBG.US,D,20240209,000000,44.3295,45.7753,43.8709,44.858,408172.97185419,0
+HUBG.US,D,20240212,000000,45.0075,46.2838,45.0075,45.7453,474765.41810322,0
+HUBG.US,D,20240213,000000,44.2996,45.4063,44.1251,44.6785,676832.47709051,0
+HUBG.US,D,20240214,000000,45.0075,45.197,44.3794,44.5788,461320.95913718,0
+HUBG.US,D,20240215,000000,44.7582,45.8251,44.7582,45.3764,492324.95466253,0
+HUBG.US,D,20240216,000000,45.177,45.4412,44.2797,44.3794,539243.6592422,0
+HUBG.US,D,20240220,000000,43.7911,43.7911,42.7841,42.8439,490257.88790169,0
+HUBG.US,D,20240221,000000,42.8838,43.6017,42.8838,43.5418,376699.59872376,0
+HUBG.US,D,20240222,000000,43.4521,44.1002,43.2926,43.8011,522854.55786479,0
+HUBG.US,D,20240223,000000,43.9307,44.5788,43.6914,44.3195,416115.28222734,0
+HUBG.US,D,20240226,000000,44.0105,44.4741,43.5817,43.5917,346010.527489,0
+HUBG.US,D,20240227,000000,43.8509,44.3195,43.5717,43.9606,379019.40727194,0
+HUBG.US,D,20240228,000000,43.5019,43.7961,43.0433,43.2926,335193.78075653,0
+HUBG.US,D,20240229,000000,43.8509,44.0503,42.1759,42.4052,2294118.1478584,0
+HUBG.US,D,20240301,000000,42.7043,42.7043,41.4879,42.0562,1213990.0136435,0
+HUBG.US,D,20240304,000000,42.6445,43.4222,42.1759,42.2357,690164.60637328,0
+HUBG.US,D,20240305,000000,42.0662,42.8937,41.9964,42.0861,491270.8609383,0
+HUBG.US,D,20240306,000000,42.6345,42.8738,42.3454,42.465,427525.77157136,0
+HUBG.US,D,20240307,000000,42.76,43.11,42.2,42.75,316657,0
+HUBG.US,D,20240308,000000,43.17,43.5,42.315,42.52,268175,0
+HUBG.US,D,20240311,000000,42.24,42.43,41.98,42.2,257990,0
+HUBG.US,D,20240312,000000,42.11,42.44,41.83,42.35,505781,0
+HUBG.US,D,20240313,000000,42.2,42.59,42.02,42.28,297864,0
+HUBG.US,D,20240314,000000,42.16,42.31,41.135,41.33,491136,0
+HUBG.US,D,20240315,000000,41.14,41.96,40.88,41.24,1294376,0
+HUBG.US,D,20240318,000000,41.1,41.9,40.73,40.82,471402,0
+HUBG.US,D,20240319,000000,40.77,41.52,40.52,40.97,357713,0
+HUBG.US,D,20240320,000000,40.78,41.66,40.65,41.5,352094,0
+HUBG.US,D,20240321,000000,41.48,42.25,41.4,42.11,352805,0
+HUBG.US,D,20240322,000000,42.33,42.43,41.52,41.62,266268,0
+HUBG.US,D,20240325,000000,41.59,41.915,41.1,41.25,232517,0
+HUBG.US,D,20240326,000000,41.62,41.645,41.09,41.38,234602,0
+HUBG.US,D,20240327,000000,41.73,42.99,41.6,42.95,337745,0
+HUBG.US,D,20240328,000000,43,43.71,42.75,43.22,355810,0
+HUBG.US,D,20240401,000000,42.97,42.97,41.59,41.81,324848,0
+HUBG.US,D,20240402,000000,41.55,41.55,40.73,41.16,415778,0
+HUBG.US,D,20240403,000000,41.16,41.85,41.16,41.8,248777,0
+HUBG.US,D,20240404,000000,41.8,42.76,41.71,41.73,377803,0
+HUBG.US,D,20240405,000000,41.42,42.48,41.4,42.4,343458,0
+HUBG.US,D,20240408,000000,42.71,43.4,42.71,43.01,312646,0
+HUBG.US,D,20240409,000000,42.99,43.24,42.335,42.84,329453,0
+HUBG.US,D,20240410,000000,42.07,42.1,40.79,41.35,365117,0
+HUBG.US,D,20240411,000000,41.46,41.78,41.285,41.32,295158,0
+HUBG.US,D,20240412,000000,40.99,41.11,40.42,40.92,483498,0
+HUBG.US,D,20240415,000000,40.75,41,40.305,40.64,305622,0
+HUBG.US,D,20240416,000000,40.59,40.87,40.08,40.78,461038,0
+HUBG.US,D,20240417,000000,39.9,40.69,38.87,39.05,458922,0
+HUBG.US,D,20240418,000000,39.16,39.415,38.59,38.74,613465,0
+HUBG.US,D,20240419,000000,38.77,40.04,38.77,39.8,394390,0
+HUBG.US,D,20240422,000000,40.11,40.3,39.67,39.83,356502,0
+HUBG.US,D,20240423,000000,39.73,40.77,39.06,40.34,467631,0
+HUBG.US,D,20240424,000000,40.03,40.38,39.41,39.99,379523,0
+HUBG.US,D,20240425,000000,39.95,40.65,39.69,40.19,418178,0
+HUBG.US,D,20240426,000000,39.54,41.135,38.855,39.93,569414,0
+HUBG.US,D,20240429,000000,39.96,40.77,39.96,40.5,494126,0
+HUBG.US,D,20240430,000000,40.39,40.4,39.885,40.22,420037,0
+HUBG.US,D,20240501,000000,40.27,41.36,39.97,41.02,515166,0
+HUBG.US,D,20240502,000000,41.69,42.61,41.57,42.28,513113,0
+HUBG.US,D,20240503,000000,42.81,42.87,41.97,42.54,429407,0
+HUBG.US,D,20240506,000000,42.86,43.05,42.67,42.93,274609,0
+HUBG.US,D,20240507,000000,43.06,43.4675,42.8,42.85,439666,0
+HUBG.US,D,20240508,000000,42.46,43.45,42.46,43.36,276492,0
+HUBG.US,D,20240509,000000,43.21,43.93,43.02,43.87,531011,0
+HUBG.US,D,20240510,000000,43.86,43.91,43.61,43.79,257223,0
+HUBG.US,D,20240513,000000,44.19,44.345,43.5,43.67,319947,0
+HUBG.US,D,20240514,000000,44.19,44.25,43.33,43.6,352600,0
+HUBG.US,D,20240515,000000,44.2,44.33,43.66,43.68,331054,0
+HUBG.US,D,20240516,000000,43.75,43.945,42.79,43.28,465485,0
+HUBG.US,D,20240517,000000,43.16,43.2316,42.82,42.92,290068,0
+HUBG.US,D,20240520,000000,42.95,43.07,42.53,42.57,237303,0
+HUBG.US,D,20240521,000000,42.39,42.71,41.72,42.1,308600,0
+HUBG.US,D,20240522,000000,41.9,43.14,41.76,42.98,375807,0
+HUBG.US,D,20240523,000000,42.92,42.99,41.8,42.32,344900,0
+HUBG.US,D,20240524,000000,42.68,43.26,42.42,43.21,282117,0
+HUBG.US,D,20240528,000000,43.19,43.42,42.715,42.82,257279,0
+HUBG.US,D,20240529,000000,42.33,42.77,42.235,42.37,272643,0
+HUBG.US,D,20240530,000000,42.67,42.96,42.3,42.67,215400,0
+HUBG.US,D,20240531,000000,42.87,43.4,42.705,43.15,413658,0
+HUBG.US,D,20240603,000000,43.55,43.561,42.72,43.14,273606,0
+HUBG.US,D,20240604,000000,43.04,44.27,43.04,43.39,302813,0
+HUBG.US,D,20240605,000000,43.7,43.885,43.095,43.75,171199,0
+HUBG.US,D,20240606,000000,43.25,43.74,43.1,43.49,328569,0
+HUBG.US,D,20240607,000000,42.93,43.38,42.83,43.03,284877,0
+HUBG.US,D,20240610,000000,42.52,43.39,41.89,43.33,420936,0
+HUBG.US,D,20240611,000000,42.82,43.95,41.98,42.57,301672,0
+HUBG.US,D,20240612,000000,43.66,43.93,42.97,43.09,260332,0
+HUBG.US,D,20240613,000000,42.82,42.82,42.19,42.43,194016,0
+HUBG.US,D,20240614,000000,42.03,42.195,41.43,42.06,256458,0
+HUBG.US,D,20240617,000000,41.84,42.879,41.84,42.6,336960,0
+HUBG.US,D,20240618,000000,42.7,43.21,42.28,43.03,291303,0
+HUBG.US,D,20240620,000000,42.77,43.51,42.516,43.4,292749,0
+HUBG.US,D,20240621,000000,43.36,43.715,42.97,43.05,1606159,0
+HUBG.US,D,20240624,000000,43.26,44.06,43.11,43.34,380421,0
+HUBG.US,D,20240625,000000,42.45,43.45,42.1,43.31,496672,0
+HUBG.US,D,20240626,000000,43.29,43.63,43.19,43.21,295464,0
+HUBG.US,D,20240627,000000,43.44,43.44,42.465,42.76,367287,0
+HUBG.US,D,20240628,000000,43.17,43.61,42.83,43.05,571301,0
+HUBG.US,D,20240701,000000,43.25,43.75,42.52,42.86,443516,0
+HUBG.US,D,20240702,000000,43.09,43.24,42.57,42.72,366796,0
+HUBG.US,D,20240703,000000,42.95,43.46,42.55,43.14,258033,0
+HUBG.US,D,20240705,000000,42.81,42.9,42.15,42.45,348886,0
+HUBG.US,D,20240708,000000,42.47,42.64,41.83,42.03,329687,0
+HUBG.US,D,20240709,000000,41.61,41.98,41.176,41.27,417065,0
+HUBG.US,D,20240710,000000,41.47,41.98,41.38,41.9,366947,0
+HUBG.US,D,20240711,000000,42.66,43.7,42.19,43.45,389509,0
+HUBG.US,D,20240712,000000,43.76,44.93,43.48,44.47,494044,0
+HUBG.US,D,20240715,000000,44.67,45.33,44.25,44.58,453854,0
+HUBG.US,D,20240716,000000,44.9,46.89,44.58,46.86,589512,0
+HUBG.US,D,20240717,000000,46.36,47.31,45.9,45.99,703385,0
+HUBG.US,D,20240718,000000,44.97,45.98,42,44.93,460772,0
+HUBG.US,D,20240719,000000,45.03,45.05,43.95,44.7,450166,0
+HUBG.US,D,20240722,000000,44.76,45.23,44.3401,45.08,343785,0
+HUBG.US,D,20240723,000000,44.82,45.21,44.52,44.82,352313,0
+HUBG.US,D,20240724,000000,44.85,45.48,44.36,44.39,375601,0
+HUBG.US,D,20240725,000000,44.77,46.35,44.76,45.81,499770,0
+HUBG.US,D,20240726,000000,46.39,46.6,45.21,45.89,232416,0
+HUBG.US,D,20240729,000000,46.12,46.61,45.5,45.85,265294,0
+HUBG.US,D,20240730,000000,46.15,46.69,45.83,46.29,350646,0
+HUBG.US,D,20240731,000000,46.44,47.55,45.6,46.77,382883,0
+HUBG.US,D,20240801,000000,47.14,48.39,45.58,46.2,620579,0
+HUBG.US,D,20240802,000000,39.48,46.09,38.07,42.53,877011,0
+HUBG.US,D,20240805,000000,40.41,42.81,39.0166,42.41,533501,0
+HUBG.US,D,20240806,000000,42.41,43.86,42.27,42.89,665796,0
+HUBG.US,D,20240807,000000,43.69,43.995,42.32,42.4,533117,0
+HUBG.US,D,20240808,000000,43.07,43.52,42.76,43.41,529196,0
+HUBG.US,D,20240809,000000,43.5,43.78,42.49,42.74,519696,0
+HUBG.US,D,20240812,000000,42.74,42.74,41.88,42.04,343306,0
+HUBG.US,D,20240813,000000,42.43,42.75,42.01,42.64,276418,0
+HUBG.US,D,20240814,000000,42.77,42.89,42.07,42.12,261533,0
+HUBG.US,D,20240815,000000,43.1,44.15,43.09,43.39,369949,0
+HUBG.US,D,20240816,000000,43.21,43.78,43.035,43.24,217553,0
+HUBG.US,D,20240819,000000,43.39,43.55,43.055,43.31,360149,0
+HUBG.US,D,20240820,000000,43.31,43.48,42.7,42.85,306165,0
+HUBG.US,D,20240821,000000,43.42,43.72,43.11,43.28,347047,0
+HUBG.US,D,20240822,000000,43.17,43.61,42.82,43.03,286251,0
+HUBG.US,D,20240823,000000,43.36,44.06,43.14,43.69,318813,0
+HUBG.US,D,20240826,000000,43.97,44.375,43.57,43.96,360101,0
+HUBG.US,D,20240827,000000,43.86,44.11,43.04,43.57,353461,0
+HUBG.US,D,20240828,000000,43.53,45.79,43.53,45.38,684332,0
+HUBG.US,D,20240829,000000,45.73,46.21,45.32,45.59,546147,0
+HUBG.US,D,20240830,000000,46.04,47.25,45.72,47.13,1086054,0
+HUBG.US,D,20240903,000000,46.49,46.49,45.35,45.91,645433,0
+HUBG.US,D,20240904,000000,45.81,46.18,45.2,45.93,357342,0
+HUBG.US,D,20240905,000000,45.99,46.06,44.275,45.22,446502,0
+HUBG.US,D,20240906,000000,44.96,45.54,44.07,44.39,246790,0
+HUBG.US,D,20240909,000000,44.24,44.46,43.79,43.84,434499,0
+HUBG.US,D,20240910,000000,43.99,44.2,43.39,44.1,430418,0
+HUBG.US,D,20240911,000000,43.85,44.01,42.57,43.86,343521,0
+HUBG.US,D,20240912,000000,43.73,44.28,43.37,44.26,317657,0
+HUBG.US,D,20240913,000000,44.89,45.47,44.7117,44.78,272224,0
+HUBG.US,D,20240916,000000,45.03,45.33,44.36,44.81,331423,0
+HUBG.US,D,20240917,000000,45.33,45.775,44.8,45.22,418732,0
+HUBG.US,D,20240918,000000,45.07,46.13,44.865,45.18,472451,0
+HUBG.US,D,20240919,000000,46.22,46.83,45.59,46.68,507116,0
+HUBG.US,D,20240920,000000,46.21,46.339,45.41,45.66,1486045,0
+HUBG.US,D,20240923,000000,46.1,46.11,45.14,45.2,462536,0
+HUBG.US,D,20240924,000000,45.52,46.39,45.27,46.04,432587,0
+HUBG.US,D,20240925,000000,46,46.1599,45.02,45.09,512878,0
+HUBG.US,D,20240926,000000,45.8,46.23,44.75,44.89,494971,0
+HUBG.US,D,20240927,000000,45.41,46.03,44.9,45.18,437380,0
+HUBG.US,D,20240930,000000,45.23,46.088,45.13,45.45,430048,0
+HUBG.US,D,20241001,000000,45.4,45.7,44.03,44.33,525047,0
+HUBG.US,D,20241002,000000,44.21,44.55,43.79,43.86,627278,0
+HUBG.US,D,20241003,000000,43.76,43.76,42.81,42.84,374600,0
+HUBG.US,D,20241004,000000,43.42,43.45,42.34,42.4,356149,0
+HUBG.US,D,20241007,000000,42.01,42.71,41.765,42.47,426773,0
+HUBG.US,D,20241008,000000,42.89,42.89,42.28,42.52,405396,0
+HUBG.US,D,20241009,000000,42.59,42.64,42.19,42.26,567763,0
+HUBG.US,D,20241010,000000,41.87,42.825,41.83,42.15,563987,0
+HUBG.US,D,20241011,000000,42.51,43.68,42.51,43.51,360914,0
+HUBG.US,D,20241014,000000,43.25,44.14,42.975,44.09,383330,0
+HUBG.US,D,20241015,000000,43.91,45.47,43.9,44.26,754950,0
+HUBG.US,D,20241016,000000,45.29,45.99,45.06,45.36,414431,0
+HUBG.US,D,20241017,000000,45.22,45.22,43.54,44.22,433796,0
+HUBG.US,D,20241018,000000,44.43,44.54,43.86,44.27,301201,0
+HUBG.US,D,20241021,000000,44.01,44.01,43.13,43.3,389805,0
+HUBG.US,D,20241022,000000,43.25,43.6,43,43.1,278185,0
+HUBG.US,D,20241023,000000,43.02,43.15,42.555,42.62,246568,0
+HUBG.US,D,20241024,000000,43.01,43.49,42.74,43.04,317844,0
+HUBG.US,D,20241025,000000,43.5,43.67,43.085,43.35,207019,0
+HUBG.US,D,20241028,000000,43.62,43.89,43.45,43.69,154780,0
+HUBG.US,D,20241029,000000,43.34,43.75,43.21,43.49,190853,0
+HUBG.US,D,20241030,000000,43.25,44.55,43.25,43.75,439318,0
+HUBG.US,D,20241031,000000,39.38,43.93,38.1572,43.39,697847,0
+HUBG.US,D,20241101,000000,43.44,43.75,42.55,43.25,491369,0
+HUBG.US,D,20241104,000000,43.21,44.57,43.195,44.05,493610,0
+HUBG.US,D,20241105,000000,43.81,45.39,43.81,45.33,411651,0
+HUBG.US,D,20241106,000000,47.32,49.26,47.32,49.2,643282,0
+HUBG.US,D,20241107,000000,49.1,49.1,47.42,47.53,459464,0
+HUBG.US,D,20241108,000000,47.57,48.86,47.234,48.37,542839,0
+HUBG.US,D,20241111,000000,48.93,50.2,48.93,49.96,545615,0
+HUBG.US,D,20241112,000000,49.8,50.03,48.905,49.3,783022,0
+HUBG.US,D,20241113,000000,49.31,50.18,48.79,50.15,510080,0
+HUBG.US,D,20241114,000000,50.58,50.62,49.43,49.88,631798,0
+HUBG.US,D,20241115,000000,50.1,50.83,49.23,49.66,1268105,0
+HUBG.US,D,20241118,000000,49.64,50.49,49.24,50.03,893867,0
+HUBG.US,D,20241119,000000,49.46,50.16,49.44,50,987594,0
+HUBG.US,D,20241120,000000,49.7,50.44,49.13,50.25,1193856,0
+HUBG.US,D,20241121,000000,50.38,50.85,49.47,49.95,819627,0
+HUBG.US,D,20241122,000000,50.01,51.11,49.615,51.01,749440,0
+HUBG.US,D,20241125,000000,51.42,53.21,51.26,53.2,981522,0
+HUBG.US,D,20241126,000000,52.93,52.93,51.67,52.44,658838,0
+HUBG.US,D,20241127,000000,52.56,52.99,51.49,51.69,275093,0
+HUBG.US,D,20241129,000000,51.86,52.09,50.85,51.64,394669,0
+HUBG.US,D,20241202,000000,51.62,52.19,50.61,51.95,538410,0
+HUBG.US,D,20241203,000000,52.24,52.24,51.075,51.47,471233,0
+HUBG.US,D,20241204,000000,51.15,51.29,49.22,51.16,552762,0
+HUBG.US,D,20241205,000000,51,51.375,50.37,50.59,454828,0
+HUBG.US,D,20241206,000000,51.03,51.03,49.524,49.79,412142,0
+HUBG.US,D,20241209,000000,50.18,50.61,49.78,50.25,353770,0
+HUBG.US,D,20241210,000000,50.33,50.94,49.55,50.47,378584,0
+HUBG.US,D,20241211,000000,50.56,50.865,50.005,50.03,432247,0
+HUBG.US,D,20241212,000000,50.06,50.45,49.25,49.93,325999,0
+HUBG.US,D,20241213,000000,49.63,49.73,48.98,49.12,334180,0
+HUBG.US,D,20241216,000000,48.89,49.6,48.68,49.36,471399,0
+HUBG.US,D,20241217,000000,48.99,49.53,47.93,48.06,529044,0
+HUBG.US,D,20241218,000000,48.34,48.44,45.99,46.08,407995,0
+HUBG.US,D,20241219,000000,46.46,46.95,44.86,45.07,546128,0
+HUBG.US,D,20241220,000000,44.78,45.115,42.66,43.07,3691990,0
+HUBG.US,D,20241223,000000,43.31,43.66,42.69,43.56,667464,0
+HUBG.US,D,20241224,000000,43.65,44.04,43.145,43.96,169536,0
+HUBG.US,D,20241226,000000,43.89,44.46,43.21,44.35,315845,0
+HUBG.US,D,20241227,000000,44.03,44.62,43.71,44.21,297450,0
+HUBG.US,D,20241230,000000,43.93,44.33,43.26,44.2,381900,0
+HUBG.US,D,20241231,000000,44.5,45.21,44.37,44.56,416356,0
+HUBG.US,D,20250102,000000,44.96,45.47,43.84,44.17,313334,0
+HUBG.US,D,20250103,000000,44.95,45.195,43.845,44.92,347880,0
+HUBG.US,D,20250106,000000,44.91,45.55,44.09,44.31,373974,0
+HUBG.US,D,20250107,000000,44.5,44.63,43.88,44.12,356098,0
+HUBG.US,D,20250108,000000,43.88,44.39,43.445,44.17,302069,0
+HUBG.US,D,20250110,000000,43.28,43.94,42.85,43.09,330479,0
+HUBG.US,D,20250113,000000,42.61,43.85,42.04,43.7,302634,0
+HUBG.US,D,20250114,000000,44.12,44.97,44.01,44.92,417936,0
+HUBG.US,D,20250115,000000,46.02,46.26,45.3,45.89,478254,0
+HUBG.US,D,20250116,000000,45.86,46.63,45.05,46.48,943197,0
+HUBG.US,D,20250117,000000,46.48,46.48,44.68,44.83,673967,0
+HUBG.US,D,20250121,000000,45,45.63,44.85,45.58,384190,0
+HUBG.US,D,20250122,000000,45.33,45.505,44.6,45,307063,0
+HUBG.US,D,20250123,000000,45.41,45.865,45.01,45.46,447373,0
+HUBG.US,D,20250124,000000,45.2,45.445,44.78,45.22,371844,0
+HUBG.US,D,20250127,000000,45.22,46.28,45.165,45.89,405181,0
+HUBG.US,D,20250128,000000,45.82,46.145,45.31,45.4,347046,0
+HUBG.US,D,20250129,000000,45.17,45.65,44.89,45.01,235136,0
+HUBG.US,D,20250130,000000,44.86,45.315,44.45,44.92,298359,0
+HUBG.US,D,20250131,000000,44.97,45.93,44.33,44.61,287546,0
+HUBG.US,D,20250203,000000,43.71,44.755,43.08,43.27,355667,0
+HUBG.US,D,20250204,000000,43.27,44.04,42.95,43.82,329057,0
+HUBG.US,D,20250205,000000,43.97,44.415,43.59,43.79,461543,0
+HUBG.US,D,20250206,000000,43.73,44.39,43.2,43.28,846097,0
+HUBG.US,D,20250207,000000,42,43.49,41.145,41.45,1313503,0
+HUBG.US,D,20250210,000000,41.53,41.94,40.69,41.75,826434,0
+HUBG.US,D,20250211,000000,41.72,42.75,41.5,42.67,616281,0
+HUBG.US,D,20250212,000000,42.41,42.61,41.995,42.1,530577,0
+HUBG.US,D,20250213,000000,42.1,42.6,41.615,42.56,573455,0
+HUBG.US,D,20250214,000000,42.79,43.14,42.305,42.96,419303,0
+HUBG.US,D,20250218,000000,42.11,43.475,41.61,43.15,585605,0
+HUBG.US,D,20250219,000000,42.64,43.08,42.45,43,660646,0
+HUBG.US,D,20250220,000000,42.6,43.05,42,42.98,646694,0
+HUBG.US,D,20250221,000000,42.59,43.37,41.79,43.13,1015283,0
+HUBG.US,D,20250224,000000,43.28,43.59,42.21,42.25,1189666,0
+HUBG.US,D,20250225,000000,41.72,42.59,40.21,42.18,612149,0
+HUBG.US,D,20250226,000000,41.91,42.22,40.54,40.77,645814,0
+HUBG.US,D,20250227,000000,40.72,41.23,40.23,40.29,763375,0
+HUBG.US,D,20250228,000000,40.72,41.41,40.32,41.1,599768,0
+HUBG.US,D,20250303,000000,41.26,41.7,39.8,39.86,479149,0
+HUBG.US,D,20250304,000000,39.52,40.4,38.8,38.97,476076,0
+HUBG.US,D,20250305,000000,38.92,39.78,38.74,39.19,656591,0
+HUBG.US,D,20250306,000000,38.77,39.7,38.735,39.51,494595,0
+HUBG.US,D,20250307,000000,39.14,39.67,38.93,39.36,542674,0
+HUBG.US,D,20250310,000000,39.17,39.5,38.3,38.48,730384,0
+HUBG.US,D,20250311,000000,38.48,39.98,37.8,38,785179,0
+HUBG.US,D,20250312,000000,38.14,38.14,36.86,37.09,691833,0
+HUBG.US,D,20250313,000000,37.23,38.295,36.34,36.53,592575,0
+HUBG.US,D,20250314,000000,36.77,37.84,36.5,37.08,746609,0
+HUBG.US,D,20250317,000000,37.29,38.355,37.29,38.15,813185,0
+HUBG.US,D,20250318,000000,38.01,38.01,36.88,37.34,880719,0
+HUBG.US,D,20250319,000000,37.19,37.74,36.63,36.77,680906,0
+HUBG.US,D,20250320,000000,36.39,37.15,36.315,36.82,735764,0
+HUBG.US,D,20250321,000000,36.4,37.7,36.04,37.47,3280535,0
+HUBG.US,D,20250324,000000,37.97,38.31,37.825,38.15,575333,0
+HUBG.US,D,20250325,000000,38.09,38.44,37.58,37.72,714643,0
+HUBG.US,D,20250326,000000,37.84,38.5399,37.71,38.01,1852680,0
+HUBG.US,D,20250327,000000,38.18,38.495,37.79,38.03,502094,0
+HUBG.US,D,20250328,000000,37.93,38.055,37.13,37.13,369040,0
+HUBG.US,D,20250331,000000,36.85,37.465,36.5,37.17,501183,0
+HUBG.US,D,20250401,000000,37.01,37.34,36.65,37.22,426438,0
+HUBG.US,D,20250402,000000,37.22,38.055,36.95,38.01,292976,0
+HUBG.US,D,20250403,000000,37.2,37.2,33.72,33.93,550317,0
+HUBG.US,D,20250404,000000,32.75,33.57,31.63,33.38,661737,0
+HUBG.US,D,20250407,000000,32.49,34.34,31.59,32.55,719619,0
+HUBG.US,D,20250408,000000,33.53,33.91,31.5,31.9,776147,0
+HUBG.US,D,20250409,000000,31.65,35.66,31.41,35.31,875889,0
+HUBG.US,D,20250410,000000,34.18,34.44,32.71,33.68,746124,0
+HUBG.US,D,20250411,000000,33.68,33.68,32,33.24,499531,0
+HUBG.US,D,20250414,000000,33.76,34.02,32.8,33.44,578078,0
+HUBG.US,D,20250415,000000,33.23,33.725,32.63,32.7,421262,0
+HUBG.US,D,20250416,000000,32.33,32.55,31.295,31.63,520733,0
+HUBG.US,D,20250417,000000,31.63,32.605,31.5,32.3,447112,0
+HUBG.US,D,20250421,000000,31.95,31.99,30.97,31.64,521178,0
+HUBG.US,D,20250422,000000,32.09,32.3524,31.65,32.22,426382,0
+HUBG.US,D,20250423,000000,33.05,34.21,32.63,32.74,762009,0
+HUBG.US,D,20250424,000000,32.67,33.52,32.56,33.46,407781,0
+HUBG.US,D,20250425,000000,32.83,32.96,31.79,32.15,521715,0
+HUBG.US,D,20250428,000000,32.36,32.61,31.87,32.29,338029,0
+HUBG.US,D,20250429,000000,32.09,32.215,31.785,31.94,356110,0
+HUBG.US,D,20250430,000000,31.34,31.9,30.84,31.59,376792,0
+HUBG.US,D,20250501,000000,31.89,32.275,31.395,31.99,490021,0
+HUBG.US,D,20250502,000000,32.38,33.3,32.33,32.88,567775,0
+HUBG.US,D,20250505,000000,32.52,33.26,32,32.4,1057285,0
+HUBG.US,D,20250506,000000,31.94,32.28,30.75,31.29,1491451,0
+HUBG.US,D,20250507,000000,31.82,32.18,31.59,31.65,964659,0
+HUBG.US,D,20250508,000000,32.11,33.46,31.755,33.13,884399,0
+HUBG.US,D,20250509,000000,32.255,34.29,31.52,33.23,920343,0
+HUBG.US,D,20250512,000000,35.35,36.97,34.985,35.84,864301,0
+HUBG.US,D,20250513,000000,36.16,36.32,35.4899,35.53,470053,0
+HUBG.US,D,20250514,000000,35.28,35.635,34.95,35.47,455288,0
+HUBG.US,D,20250515,000000,35.07,35.93,35.07,35.74,466711,0
+HUBG.US,D,20250516,000000,35.81,36.14,35.46,35.96,481190,0
+HUBG.US,D,20250519,000000,35.3,35.76,35.14,35.72,520335,0
+HUBG.US,D,20250520,000000,35.48,35.785,35.105,35.5,680694,0
+HUBG.US,D,20250521,000000,34.99,35.535,33.9,33.92,461784,0
+HUBG.US,D,20250522,000000,34.21,34.21,33.8,34.05,487434,0
+HUBG.US,D,20250523,000000,33.25,33.625,33.22,33.32,412260,0
+HUBG.US,D,20250527,000000,33.81,34.4,33.585,34.23,481246,0
+HUBG.US,D,20250528,000000,34.13,34.27,33.66,33.71,305411,0
+HUBG.US,D,20250529,000000,34.05,34.21,33.537,34.05,438884,0
+HUBG.US,D,20250530,000000,33.93,34.24,33.6,33.71,523345,0
+HUBG.US,D,20250602,000000,33.8,33.99,32.94,33.11,444419,0
+HUBG.US,D,20250603,000000,33.4,34.16,32.87,34.1,422179,0
+HUBG.US,D,20250604,000000,34.08,34.165,33.71,33.79,339958,0
+HUBG.US,D,20250605,000000,33.68,33.795,33.26,33.38,294152,0
+HUBG.US,D,20250606,000000,33.89,34.295,33.525,33.69,339728,0
+HUBG.US,D,20250609,000000,33.83,34.27,33.55,33.83,390974,0
+HUBG.US,D,20250610,000000,34.11,34.77,33.8793,34.31,492861,0
+HUBG.US,D,20250611,000000,34.36,34.42,33.4,33.48,536502,0
+HUBG.US,D,20250612,000000,33.11,33.57,32.83,33.56,420248,0
+HUBG.US,D,20250613,000000,32.91,33.355,32.69,32.9,439528,0
+HUBG.US,D,20250616,000000,33.27,33.6,32.94,33.4,613515,0
+HUBG.US,D,20250617,000000,33.03,33.26,32.66,32.78,395586,0
+HUBG.US,D,20250618,000000,33.08,33.25,32.69,32.78,448644,0
+HUBG.US,D,20250620,000000,32.99,33.175,32.7,32.94,1153635,0
+HUBG.US,D,20250623,000000,32.85,33.46,32.49,33.44,344367,0
+HUBG.US,D,20250624,000000,33.86,34.12,33.38,33.73,466493,0
+HUBG.US,D,20250625,000000,33.62,33.695,33.03,33.18,659080,0
+HUBG.US,D,20250626,000000,33.36,33.73,33.17,33.67,580447,0
+HUBG.US,D,20250627,000000,33.83,34.22,33.64,34.07,640593,0
+HUBG.US,D,20250630,000000,34.22,34.33,33.38,33.43,675454,0
+HUBG.US,D,20250701,000000,33.64,36.22,33.6,35.06,985059,0
+HUBG.US,D,20250702,000000,35.1,36.09,34.74,36.07,601615,0
+HUBG.US,D,20250703,000000,36.55,36.55,35.45,35.76,324754,0
+HUBG.US,D,20250707,000000,35.53,35.855,34.7,34.8,402001,0
+HUBG.US,D,20250708,000000,34.72,35.73,34.72,35.35,365196,0
+HUBG.US,D,20250709,000000,35.32,35.54,34.7209,35.42,443738,0
+HUBG.US,D,20250710,000000,35.44,36.85,35.285,36.63,650967,0
+HUBG.US,D,20250711,000000,36.18,36.39,35.37,35.65,467306,0
+HUBG.US,D,20250714,000000,35.63,35.955,34.85,35.02,469329,0
+HUBG.US,D,20250715,000000,35.15,35.15,34.05,34.08,547422,0
+HUBG.US,D,20250716,000000,34.58,34.63,33.6,33.92,456230,0
+HUBG.US,D,20250717,000000,34.2,34.5,33.89,34.4,483119,0
+HUBG.US,D,20250718,000000,34.75,34.79,33.63,33.87,405124,0
+HUBG.US,D,20250721,000000,33.89,34.605,33.89,33.95,342105,0
+HUBG.US,D,20250722,000000,34.11,34.865,34.11,34.54,494146,0
+HUBG.US,D,20250723,000000,35.67,36.085,34.91,35.92,716957,0
+HUBG.US,D,20250724,000000,36.17,36.72,35.9,36.69,671629,0
+HUBG.US,D,20250725,000000,37.24,37.24,35.76,36.1,900826,0
+HUBG.US,D,20250728,000000,36.06,36.24,35.6,35.62,369299,0
+HUBG.US,D,20250729,000000,35.54,35.87,35.01,35.81,904799,0
+HUBG.US,D,20250730,000000,36,36,34.495,34.81,738119,0
+HUBG.US,D,20250731,000000,34.67,35.15,34.425,35.02,837117,0
+HUBG.US,D,20250801,000000,36.1,36.38,32.46,33.6,1102049,0
+HUBG.US,D,20250804,000000,33.39,34.72,33.39,34.31,578004,0
+HUBG.US,D,20250805,000000,34.34,35.025,34.125,34.98,624763,0
+HUBG.US,D,20250806,000000,35.18,35.355,34.62,35.32,444711,0
+HUBG.US,D,20250807,000000,35.37,35.58,34.62,34.69,318552,0
+HUBG.US,D,20250808,000000,34.8,34.82,34.11,34.58,409083,0
+HUBG.US,D,20250811,000000,34.58,34.745,33.86,34.34,527357,0
+HUBG.US,D,20250812,000000,34.63,36.03,34.505,35.77,363892,0
+HUBG.US,D,20250813,000000,35.8,36.79,35.665,36.72,351042,0
+HUBG.US,D,20250814,000000,36.21,36.2984,35.61,35.93,356228,0
+HUBG.US,D,20250815,000000,36.13,36.19,35.47,35.49,331108,0
+HUBG.US,D,20250818,000000,35.77,35.77,35.35,35.55,311086,0
+HUBG.US,D,20250819,000000,35.9,36.78,35.79,36.19,353067,0
+HUBG.US,D,20250820,000000,36,36,34.92,34.92,378180,0
+HUBG.US,D,20250821,000000,34.38,35.25,34.38,35.23,343062,0
+HUBG.US,D,20250822,000000,35.66,37.66,35.41,37.48,683568,0
+HUBG.US,D,20250825,000000,37.78,37.85,36.5,36.62,462444,0
+HUBG.US,D,20250826,000000,36.205,37.245,36.19,37.06,844260,0
+HUBG.US,D,20250827,000000,36.72,37.315,36.405,36.78,1877770,0
+HUBG.US,D,20250828,000000,36.99,37.38,36.241,37.31,1056379,0
+HUBG.US,D,20250829,000000,37.47,37.78,37.015,37.42,722801,0
+HUBG.US,D,20250902,000000,36.99,37.28,36.785,37.06,443895,0
+HUBG.US,D,20250903,000000,36.83,37.225,36.23,37.05,568383,0
+HUBG.US,D,20250904,000000,37.3,37.35,36.245,37.35,503183,0
+HUBG.US,D,20250905,000000,37.8,38.225,37.03,37.43,384973,0
+HUBG.US,D,20250908,000000,37.5,37.715,36.67,37.2,506295,0
+HUBG.US,D,20250909,000000,36.94,37.32,36.41,36.41,369063,0
+HUBG.US,D,20250910,000000,36.16,36.715,35.56,36.17,618264,0
+HUBG.US,D,20250911,000000,36.1,37.58,35.98,37.52,558004,0
+HUBG.US,D,20250912,000000,37.22,37.45,35.94,35.99,387270,0
+HUBG.US,D,20250915,000000,36.01,36.94,35.9,36.78,695550,0
+HUBG.US,D,20250916,000000,36.86,37.66,36.68,37.58,634145,0
+HUBG.US,D,20250917,000000,37.58,38.18,36.46,36.81,919466,0
+HUBG.US,D,20250918,000000,37.17,37.51,36.74,37.14,722671,0
+HUBG.US,D,20250919,000000,37.15,37.155,35.54,35.64,1933134,0
+HUBG.US,D,20250922,000000,35.53,35.645,35.01,35.23,558859,0
+HUBG.US,D,20250923,000000,35.21,35.895,35.21,35.73,496964,0
+HUBG.US,D,20250924,000000,35.35,35.91,34.56,34.63,548482,0
+HUBG.US,D,20250925,000000,34.46,34.725,34.205,34.63,539174,0
+HUBG.US,D,20250926,000000,34.79,35.15,34.2,34.65,679521,0
+HUBG.US,D,20250929,000000,34.99,34.99,34.29,34.56,637947,0
+HUBG.US,D,20250930,000000,34.31,34.45,33.87,34.44,651032,0
+HUBG.US,D,20251001,000000,34.11,34.595,33.49,33.53,666998,0
+HUBG.US,D,20251002,000000,33.32,34.235,33.32,33.88,481725,0
+HUBG.US,D,20251003,000000,34.26,35.035,33.95,34.16,634859,0
+HUBG.US,D,20251006,000000,34.19,34.86,33.95,34.75,551068,0
+HUBG.US,D,20251007,000000,34.64,34.87,33.905,34.27,649225,0
+HUBG.US,D,20251008,000000,33.92,36.28,33.92,36.08,798091,0
+HUBG.US,D,20251009,000000,36.03,36.03,35.055,35.1,610457,0
+HUBG.US,D,20251010,000000,35.5,35.5,32.97,33.12,734521,0
+HUBG.US,D,20251013,000000,33.55,33.82,33.33,33.67,464598,0
+HUBG.US,D,20251014,000000,33.99,35.02,33.76,34.77,530408,0
+HUBG.US,D,20251015,000000,34.8,35.18,34.565,34.65,570579,0
+HUBG.US,D,20251016,000000,35.86,37.11,35.5,36.66,1221133,0
+HUBG.US,D,20251017,000000,36.47,36.87,36,36.51,646166,0
+HUBG.US,D,20251020,000000,36.72,37.51,36.575,37.09,496823,0
+HUBG.US,D,20251021,000000,36.96,37.485,36.845,37.12,439347,0
+HUBG.US,D,20251022,000000,37.04,37.16,35.56,35.98,557001,0
+HUBG.US,D,20251023,000000,35.78,35.94,34.565,35.17,796787,0
+HUBG.US,D,20251024,000000,35.4,36,35.13,35.62,462356,0
+HUBG.US,D,20251027,000000,35.78,36.53,35.67,36.12,372404,0
+HUBG.US,D,20251028,000000,36.33,36.33,35.59,35.73,420426,0
+HUBG.US,D,20251029,000000,35.76,36.52,35.41,35.72,457802,0
+HUBG.US,D,20251030,000000,35.99,36.1533,35.11,35.46,924425,0
+HUBG.US,D,20251031,000000,35.61,37.45,35.28,36.83,1306808,0
+HUBG.US,D,20251103,000000,36.47,36.49,35.42,35.5,864162,0
+HUBG.US,D,20251104,000000,35.28,36.055,34.8,35.47,833196,0
+HUBG.US,D,20251105,000000,35.28,36.075,34.83,35.72,610274,0
+HUBG.US,D,20251106,000000,35.41,35.605,34.5,34.77,361334,0
+HUBG.US,D,20251107,000000,34.66,35.76,34.53,35.69,592138,0
+HUBG.US,D,20251110,000000,35.91,35.91,34.86,35.42,427090,0
+HUBG.US,D,20251111,000000,35.41,35.81,34.65,35.64,603938,0
+HUBG.US,D,20251112,000000,35.62,36.51,35.565,35.96,531733,0
+HUBG.US,D,20251113,000000,35.88,36.22,35.27,35.6,498837,0
+HUBG.US,D,20251114,000000,35.28,35.61,35.03,35.54,415449,0
+HUBG.US,D,20251117,000000,35.25,35.89,35.19,35.7,747493,0
+HUBG.US,D,20251118,000000,35.74,35.76,35.04,35.09,556132,0
+HUBG.US,D,20251119,000000,35.09,35.26,34.525,34.74,456438,0
+HUBG.US,D,20251120,000000,35.3,35.99,34.985,35.29,751675,0
+HUBG.US,D,20251121,000000,35.6,37.62,35.3443,36.92,710769,0
+HUBG.US,D,20251124,000000,36.92,37.38,36.5624,37.17,557837,0
+HUBG.US,D,20251125,000000,37.47,38.59,37.46,38.32,680943,0
+HUBG.US,D,20251126,000000,38.05,39.19,38.05,38.78,856566,0
+HUBG.US,D,20251128,000000,38.5,38.93,38.38,38.57,235887,0
+HUBG.US,D,20251201,000000,38.48,39.82,38.48,39.43,615694,0
+HUBG.US,D,20251202,000000,39.43,40.35,38.99,39.85,499260,0
+HUBG.US,D,20251203,000000,39.85,40.87,39.44,39.91,745251,0
+HUBG.US,D,20251204,000000,39.85,40.095,39.435,39.65,523627,0
+HUBG.US,D,20251205,000000,39.85,41.31,39.695,41.28,1086738,0
+HUBG.US,D,20251208,000000,41.6,42.34,40.95,41.18,803644,0
+HUBG.US,D,20251209,000000,41.23,41.745,40.7,41.4,596104,0
+HUBG.US,D,20251210,000000,41.48,43.35,41.15,43.19,990755,0
+HUBG.US,D,20251211,000000,43.25,43.95,43.2,43.62,1264579,0
+HUBG.US,D,20251212,000000,43.81,43.94,42.365,42.77,1372362,0
+HUBG.US,D,20251215,000000,42.65,43.335,42.5,43.22,1024802,0
+HUBG.US,D,20251216,000000,42.87,44.04,42.87,43.4,1317553,0
+HUBG.US,D,20251217,000000,43.23,43.76,43,43.32,899535,0
+HUBG.US,D,20251218,000000,43.59,44.46,43.2,44.17,893971,0
+HUBG.US,D,20251219,000000,43.81,44.03,43.35,43.81,1940142,0
+HUBG.US,D,20251222,000000,43.81,44.33,43.55,43.82,799379,0
+HUBG.US,D,20251223,000000,43.72,43.99,43.495,43.93,452606,0
+HUBG.US,D,20251224,000000,43.95,44.075,43.66,43.93,245260,0
+HUBG.US,D,20251226,000000,43.63,44.09,43.26,43.96,370497,0
+HUBG.US,D,20251229,000000,43.97,44.28,43.39,43.71,568971,0
+HUBG.US,D,20251230,000000,43.56,43.75,43.09,43.12,599321,0
+HUBG.US,D,20251231,000000,43.23,43.23,42.545,42.61,434554,0
+HUBG.US,D,20260102,000000,42.65,42.91,42.1964,42.75,476936,0
+HUBG.US,D,20260105,000000,42.62,44.535,42.62,44.14,1016982,0
+HUBG.US,D,20260106,000000,44.06,45.36,43.96,45.34,798289,0
+HUBG.US,D,20260107,000000,45.31,45.64,43.955,45.02,628880,0
+HUBG.US,D,20260108,000000,44.97,45.98,44.76,45.83,535483,0
+HUBG.US,D,20260109,000000,45.76,46.61,45.46,46.47,631763,0
+HUBG.US,D,20260112,000000,46.12,47.5,46.12,47.16,818903,0
+HUBG.US,D,20260113,000000,47.63,47.68,46.615,46.78,527145,0
+HUBG.US,D,20260114,000000,46.71,47.495,46.64,47.15,612134,0
+HUBG.US,D,20260115,000000,47.5,47.65,47.06,47.44,511230,0
+HUBG.US,D,20260116,000000,47.27,47.57,46.675,46.87,473197,0
+HUBG.US,D,20260120,000000,46.37,46.8829,45.9,45.98,429315,0
+HUBG.US,D,20260121,000000,46.49,48.215,46.1,47.93,377080,0
+HUBG.US,D,20260122,000000,48.22,48.89,48.155,48.27,371525,0
+HUBG.US,D,20260123,000000,48.04,48.36,47.29,47.43,377644,0
+HUBG.US,D,20260126,000000,47.62,47.66,47.03,47.56,517007,0
+HUBG.US,D,20260127,000000,47.84,48.295,47.3,47.53,462949,0
+HUBG.US,D,20260128,000000,47.66,48.1488,47.14,47.53,410799,0
+HUBG.US,D,20260129,000000,47.78,48.37,47.32,48.29,432088,0
+HUBG.US,D,20260130,000000,47.775,48.09,47.135,47.58,800861,0
+HUBG.US,D,20260202,000000,47.82,49.765,47.7007,49.68,513637,0
+HUBG.US,D,20260203,000000,49.56,51.09,49.56,50.55,561841,0
+HUBG.US,D,20260204,000000,50.96,52.53,50.775,52.53,948945,0
+HUBG.US,D,20260205,000000,52.53,53.26,50.594,51.33,2240709,0
+HUBG.US,D,20260206,000000,37.715,44.75,37.17,41.96,6631560,0
+HUBG.US,D,20260209,000000,41.99,43.265,41.91,42.17,1581178,0
+HUBG.US,D,20260210,000000,43.18,43.67,42.35,43.4,1421431,0
+HUBG.US,D,20260211,000000,43.57,44.81,42.33,42.53,1332387,0
+HUBG.US,D,20260212,000000,42.99,43.04,37.25,40,3004080,0
+HUBG.US,D,20260213,000000,39.5,40.91,39.47,39.66,1185494,0
+HUBG.US,D,20260217,000000,40.02,40.61,39.62,39.86,983189,0
+HUBG.US,D,20260218,000000,39.94,41.17,39.94,41.05,677561,0
diff --git a/daily/us/nasdaq stocks/1/hurn.us.txt b/daily/us/nasdaq stocks/1/hurn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfc1d98461d5402ff00195bf0fe6f2406f2b7e66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hurn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HURN.US,D,20050225,000000,23.85,24.05,23.13,23.38,24249,0
+HURN.US,D,20050228,000000,23.71,23.79,22.26,22.4,26964,0
+HURN.US,D,20050301,000000,22.57,23.68,22.42,23.3,34708,0
+HURN.US,D,20050302,000000,23.45,23.58,22.6,22.76,14231,0
+HURN.US,D,20050303,000000,23.22,23.44,22.74,23.09,6624,0
+HURN.US,D,20050304,000000,23.36,23.84,22.8,23.59,26358,0
+HURN.US,D,20050307,000000,23.9,23.99,22.53,22.53,10013,0
+HURN.US,D,20050308,000000,22.5,23.06,21,21.17,138024,0
+HURN.US,D,20050309,000000,21.13,21.85,21.12,21.75,21198,0
+HURN.US,D,20050310,000000,21.67,22,21.37,21.64,11505,0
+HURN.US,D,20050311,000000,21.54,22.35,21.54,21.85,17688,0
+HURN.US,D,20050314,000000,22.15,22.38,21.9,22.18,45701,0
+HURN.US,D,20050315,000000,22.5,22.5,22.01,22.2,7332,0
+HURN.US,D,20050316,000000,22.02,22.02,21.45,21.85,22596,0
+HURN.US,D,20050317,000000,21.9,22.43,21.6,21.83,38441,0
+HURN.US,D,20050318,000000,22.16,22.16,20.45,21.03,79581,0
+HURN.US,D,20050321,000000,21.3,21.64,20.9,21.05,85615,0
+HURN.US,D,20050322,000000,20.98,21.33,20.95,21,53147,0
+HURN.US,D,20050323,000000,21.01,21.39,21.01,21.18,6000,0
+HURN.US,D,20050324,000000,21.25,21.25,20.97,21.06,4705,0
+HURN.US,D,20050328,000000,21.25,21.39,20,20.54,111979,0
+HURN.US,D,20050329,000000,20.44,20.63,19.82,19.9,19318,0
+HURN.US,D,20050330,000000,20.2,20.68,18.5,19.76,61987,0
+HURN.US,D,20050331,000000,19.51,20.74,19.51,20.71,62519,0
+HURN.US,D,20050401,000000,20.82,20.82,19.84,20.32,68902,0
+HURN.US,D,20050404,000000,20.25,20.39,20.15,20.39,11876,0
+HURN.US,D,20050405,000000,20.26,20.93,20.26,20.89,13669,0
+HURN.US,D,20050406,000000,21.25,22.08,21.06,22.04,95086,0
+HURN.US,D,20050407,000000,21.82,22.34,21.71,22.3,15114,0
+HURN.US,D,20050408,000000,21.82,22.68,21.82,22.05,37791,0
+HURN.US,D,20050411,000000,22.01,22.69,22.01,22.59,13176,0
+HURN.US,D,20050412,000000,22.14,23.3,22.14,23,21781,0
+HURN.US,D,20050413,000000,23.34,23.34,21.42,22.22,161508,0
+HURN.US,D,20050414,000000,22.2,22.2,21.73,21.74,27841,0
+HURN.US,D,20050415,000000,22.05,22.05,21.1,21.43,27185,0
+HURN.US,D,20050418,000000,21.42,22.59,21.42,22.55,10260,0
+HURN.US,D,20050419,000000,22.26,22.45,22.1,22.11,13233,0
+HURN.US,D,20050420,000000,22.3,22.3,21.22,21.58,113413,0
+HURN.US,D,20050421,000000,22.28,22.28,21.23,21.23,65295,0
+HURN.US,D,20050422,000000,21.2,21.2,19.35,19.65,78973,0
+HURN.US,D,20050425,000000,19.61,20.68,19.61,20.5,34558,0
+HURN.US,D,20050426,000000,20.31,20.5,19.75,19.97,38078,0
+HURN.US,D,20050427,000000,19.92,19.96,19.71,19.8,203656,0
+HURN.US,D,20050428,000000,21.17,22,20.62,20.7,123627,0
+HURN.US,D,20050429,000000,20.75,21.12,20.75,21.04,126988,0
+HURN.US,D,20050502,000000,20.92,20.99,20.62,20.9,34191,0
+HURN.US,D,20050503,000000,20.9,20.9,19.62,19.93,54643,0
+HURN.US,D,20050504,000000,21.8,22.53,20.7,22.3,95834,0
+HURN.US,D,20050505,000000,22.22,22.48,21.99,22.04,52022,0
+HURN.US,D,20050506,000000,22,22,21.2,21.89,29144,0
+HURN.US,D,20050509,000000,22.27,22.27,21.8,21.92,20954,0
+HURN.US,D,20050510,000000,21.94,21.95,21.66,21.81,23996,0
+HURN.US,D,20050511,000000,21.6,21.7,21.11,21.44,35736,0
+HURN.US,D,20050512,000000,21.06,21.06,19.73,20.27,79247,0
+HURN.US,D,20050513,000000,20.37,20.37,18.93,19.46,106697,0
+HURN.US,D,20050516,000000,19.26,20.52,19.26,20.52,23889,0
+HURN.US,D,20050517,000000,20.3,20.6,20.04,20.34,31373,0
+HURN.US,D,20050518,000000,20.44,21.65,20.39,21.4,90687,0
+HURN.US,D,20050519,000000,21.49,21.49,20,20.46,28645,0
+HURN.US,D,20050520,000000,20.27,20.4,20.1,20.29,37478,0
+HURN.US,D,20050523,000000,19.73,20.35,19.73,20.18,81233,0
+HURN.US,D,20050524,000000,19.85,20.3,19.6,20.2,91909,0
+HURN.US,D,20050525,000000,20.66,21.26,20.1,20.59,147740,0
+HURN.US,D,20050526,000000,20.69,21.38,20.25,21.38,40337,0
+HURN.US,D,20050527,000000,20.91,23.7,20.44,22.6,42067,0
+HURN.US,D,20050531,000000,22.55,23.29,22.4,22.97,117664,0
+HURN.US,D,20050601,000000,22.68,23.04,22.3,22.96,60664,0
+HURN.US,D,20050602,000000,22.56,23.5,22.56,23.5,17397,0
+HURN.US,D,20050603,000000,23.1,23.68,23.05,23.25,30360,0
+HURN.US,D,20050606,000000,23.8,23.99,23.27,23.72,39618,0
+HURN.US,D,20050607,000000,23.84,23.93,23.36,23.42,15717,0
+HURN.US,D,20050608,000000,23.42,23.71,21.63,22,295218,0
+HURN.US,D,20050609,000000,21.72,21.86,21.2,21.86,45147,0
+HURN.US,D,20050610,000000,21.46,22,21.35,21.62,49195,0
+HURN.US,D,20050613,000000,21.44,21.81,21.34,21.59,60112,0
+HURN.US,D,20050614,000000,21.8,22.2,21.64,22.06,35624,0
+HURN.US,D,20050615,000000,22.06,22.38,21.99,22.34,50941,0
+HURN.US,D,20050616,000000,22.43,23.05,22.43,23.05,30754,0
+HURN.US,D,20050617,000000,23.29,23.79,22.55,23.71,57227,0
+HURN.US,D,20050620,000000,23.63,24.15,23.29,24.03,39482,0
+HURN.US,D,20050621,000000,24,24.2,23.79,24.09,38797,0
+HURN.US,D,20050622,000000,24.23,25.42,24.15,25.25,74617,0
+HURN.US,D,20050623,000000,25.12,25.27,23.16,23.65,124599,0
+HURN.US,D,20050624,000000,23.6,24,23.06,23.76,221385,0
+HURN.US,D,20050627,000000,23.77,23.77,23.35,23.51,30853,0
+HURN.US,D,20050628,000000,23.41,23.9,23.41,23.9,46090,0
+HURN.US,D,20050629,000000,23.99,24.49,22.87,23.41,81440,0
+HURN.US,D,20050630,000000,23.71,23.73,22.31,23.49,131827,0
+HURN.US,D,20050701,000000,23.59,23.7,23,23.1,23380,0
+HURN.US,D,20050705,000000,23.29,23.74,23.29,23.74,25007,0
+HURN.US,D,20050706,000000,23.65,23.68,23.41,23.53,27693,0
+HURN.US,D,20050707,000000,23.08,24.6,23.03,24.46,44974,0
+HURN.US,D,20050708,000000,24.59,26.44,24.59,25.33,149801,0
+HURN.US,D,20050711,000000,25.62,25.66,25.05,25.4,59430,0
+HURN.US,D,20050712,000000,25.36,25.66,23.96,24.79,149213,0
+HURN.US,D,20050713,000000,25.47,25.97,24.9,25.27,198989,0
+HURN.US,D,20050714,000000,24.97,26.23,24.84,26,64935,0
+HURN.US,D,20050715,000000,25.8,26.9,25.6,26.21,45140,0
+HURN.US,D,20050718,000000,26.41,26.44,25.72,25.97,32214,0
+HURN.US,D,20050719,000000,25.9,26.41,25.61,25.92,55313,0
+HURN.US,D,20050720,000000,25.79,27.25,25.56,26.75,87106,0
+HURN.US,D,20050721,000000,27.15,27.24,26.29,26.89,32584,0
+HURN.US,D,20050722,000000,27.19,27.94,26.52,27.91,68584,0
+HURN.US,D,20050725,000000,27.92,27.99,26.23,26.8,83007,0
+HURN.US,D,20050726,000000,26.81,27.2,26.28,26.44,29573,0
+HURN.US,D,20050727,000000,26.57,27.53,26.57,27.5,72092,0
+HURN.US,D,20050728,000000,27.75,28.48,27.16,28.3,130076,0
+HURN.US,D,20050729,000000,28.37,28.41,27.3,27.8,61734,0
+HURN.US,D,20050801,000000,28.01,28.38,27.64,28.04,32450,0
+HURN.US,D,20050802,000000,27.81,28.3,27.69,28.15,51180,0
+HURN.US,D,20050803,000000,28.09,28.25,27.81,28.22,68223,0
+HURN.US,D,20050804,000000,28.09,28.09,27.56,27.8,59268,0
+HURN.US,D,20050805,000000,27.75,27.75,25.6,26.36,117173,0
+HURN.US,D,20050808,000000,26.43,27,26.22,26.8,35531,0
+HURN.US,D,20050809,000000,26.66,26.66,25.79,26,50987,0
+HURN.US,D,20050810,000000,26.2,28.98,26.2,27.57,121715,0
+HURN.US,D,20050811,000000,27.88,28.27,27.58,28.25,55217,0
+HURN.US,D,20050812,000000,28.1,28.5,27.78,27.99,45777,0
+HURN.US,D,20050815,000000,27.85,27.95,26.72,27.75,16855,0
+HURN.US,D,20050816,000000,27.67,27.67,26.5,27,36189,0
+HURN.US,D,20050817,000000,27.25,27.79,26.72,27.12,26671,0
+HURN.US,D,20050818,000000,27.1,27.46,25.65,26.25,23486,0
+HURN.US,D,20050819,000000,26.18,26.18,25.32,25.63,22457,0
+HURN.US,D,20050822,000000,25.85,25.85,25.4,25.57,14828,0
+HURN.US,D,20050823,000000,25.57,26.31,25.52,25.66,63130,0
+HURN.US,D,20050824,000000,25.66,26.02,25.31,25.31,43488,0
+HURN.US,D,20050825,000000,25.32,25.44,24.83,25.08,14658,0
+HURN.US,D,20050826,000000,24.79,24.85,24.01,24.59,66962,0
+HURN.US,D,20050829,000000,24.6,26.5,24.6,25.68,69830,0
+HURN.US,D,20050830,000000,25.25,25.25,24.8,24.83,39067,0
+HURN.US,D,20050831,000000,25.08,25.8,24.31,25.05,61567,0
+HURN.US,D,20050901,000000,25,25.27,24.75,24.94,42784,0
+HURN.US,D,20050902,000000,24.72,24.95,24.49,24.65,18496,0
+HURN.US,D,20050906,000000,24.93,25.24,24.81,25,150894,0
+HURN.US,D,20050907,000000,25,25.76,24.84,25.5,173562,0
+HURN.US,D,20050908,000000,25.2,25.96,25.2,25.79,23211,0
+HURN.US,D,20050909,000000,25.63,26.13,25.5,25.97,66870,0
+HURN.US,D,20050912,000000,26.19,26.19,25.62,26.07,19843,0
+HURN.US,D,20050913,000000,25.96,26.28,25.9,25.95,16916,0
+HURN.US,D,20050914,000000,26.05,26.15,25.95,26.06,16084,0
+HURN.US,D,20050915,000000,26.07,26.64,26.04,26.11,23722,0
+HURN.US,D,20050916,000000,26.36,26.36,25.22,25.6,38824,0
+HURN.US,D,20050919,000000,25.33,25.5,25.03,25.27,5891,0
+HURN.US,D,20050920,000000,25.3,25.3,24.81,25.22,25607,0
+HURN.US,D,20050921,000000,24.97,25.39,24.28,25.14,28973,0
+HURN.US,D,20050922,000000,25.14,25.9,25,25.84,14581,0
+HURN.US,D,20050923,000000,25.4,25.51,25.26,25.5,8076,0
+HURN.US,D,20050926,000000,25.42,26.15,24.54,26.15,19296,0
+HURN.US,D,20050927,000000,25.96,27.72,25.59,27.38,32793,0
+HURN.US,D,20050928,000000,27.52,27.59,26.42,27.25,33461,0
+HURN.US,D,20050929,000000,26.68,27.26,25.9,26.95,27947,0
+HURN.US,D,20050930,000000,27,27.01,26.34,26.82,6899,0
+HURN.US,D,20051003,000000,26.88,26.94,26.47,26.86,5729,0
+HURN.US,D,20051004,000000,26.38,26.71,26,26,12590,0
+HURN.US,D,20051005,000000,26,26.22,25.44,25.5,16725,0
+HURN.US,D,20051006,000000,25.28,25.62,25.28,25.49,122699,0
+HURN.US,D,20051007,000000,25.56,25.56,24.86,25.06,20696,0
+HURN.US,D,20051010,000000,24.77,24.77,23.9,24.3,77725,0
+HURN.US,D,20051011,000000,24.37,24.5,24,24.09,37236,0
+HURN.US,D,20051012,000000,23.99,24.42,23.99,24.3,35149,0
+HURN.US,D,20051013,000000,24.15,24.67,24.15,24.55,28047,0
+HURN.US,D,20051014,000000,24.73,24.86,24.55,24.8,14634,0
+HURN.US,D,20051017,000000,24.92,24.92,24.3,24.4,29543,0
+HURN.US,D,20051018,000000,24.43,24.69,24.3,24.36,32751,0
+HURN.US,D,20051019,000000,24.25,26.22,24.25,26.22,36291,0
+HURN.US,D,20051020,000000,26.13,26.84,26,26.58,8319,0
+HURN.US,D,20051021,000000,26.41,26.81,25.5,26.13,37871,0
+HURN.US,D,20051024,000000,25.99,26.39,25.7,26.08,20551,0
+HURN.US,D,20051025,000000,25.85,26.48,25.66,26.48,50264,0
+HURN.US,D,20051026,000000,26.49,26.5,25.84,25.99,21533,0
+HURN.US,D,20051027,000000,25.59,25.7,25.32,25.32,28340,0
+HURN.US,D,20051028,000000,25.34,25.48,25,25.48,11754,0
+HURN.US,D,20051031,000000,25.6,26.69,25.37,26.55,19125,0
+HURN.US,D,20051101,000000,26.28,26.93,25.94,26.84,12544,0
+HURN.US,D,20051102,000000,26.85,28.82,26.65,28.4,60210,0
+HURN.US,D,20051103,000000,28.32,28.75,27.88,27.96,12808,0
+HURN.US,D,20051104,000000,27.94,28.04,26.18,26.49,103682,0
+HURN.US,D,20051107,000000,26.5,26.5,24.78,25.14,70618,0
+HURN.US,D,20051108,000000,25.02,26.32,25.02,26.01,22979,0
+HURN.US,D,20051109,000000,26.26,26.26,23.45,23.45,120024,0
+HURN.US,D,20051110,000000,23.71,25.58,23.6,24.26,108962,0
+HURN.US,D,20051111,000000,24.25,25.58,23.91,25.58,82409,0
+HURN.US,D,20051114,000000,25.36,26.45,25,26.13,32000,0
+HURN.US,D,20051115,000000,26.32,27.39,25.91,26.06,30028,0
+HURN.US,D,20051116,000000,25.9,26.04,24.8,24.9,12538,0
+HURN.US,D,20051117,000000,25.06,26.53,24.8,26.38,16684,0
+HURN.US,D,20051118,000000,26.66,26.88,26.18,26.41,18638,0
+HURN.US,D,20051121,000000,26.28,26.59,25.45,26.55,23276,0
+HURN.US,D,20051122,000000,26.61,26.61,26.12,26.58,9226,0
+HURN.US,D,20051123,000000,26.59,26.97,26.06,26.29,28970,0
+HURN.US,D,20051125,000000,26.34,26.47,26.04,26.24,5786,0
+HURN.US,D,20051128,000000,26.5,26.5,24.2,25.17,79638,0
+HURN.US,D,20051129,000000,25.29,25.3,24.3,24.37,53622,0
+HURN.US,D,20051130,000000,24.37,24.49,23.46,23.86,47088,0
+HURN.US,D,20051201,000000,24.08,24.81,23.75,24.18,64858,0
+HURN.US,D,20051202,000000,24.08,24.21,23.83,24.12,14249,0
+HURN.US,D,20051205,000000,24.12,24.83,24.12,24.65,13017,0
+HURN.US,D,20051206,000000,24.95,25.19,23.99,24.05,27392,0
+HURN.US,D,20051207,000000,24.05,24.48,23.9,24.44,32673,0
+HURN.US,D,20051208,000000,24.31,24.95,24.31,24.63,10112,0
+HURN.US,D,20051209,000000,24.66,24.66,24.14,24.34,10219,0
+HURN.US,D,20051212,000000,24.19,24.64,24.19,24.33,64733,0
+HURN.US,D,20051213,000000,23.83,24.3,23.52,24.04,84810,0
+HURN.US,D,20051214,000000,24.04,24.04,23.66,23.82,18025,0
+HURN.US,D,20051215,000000,24.01,24.73,23.89,24.7,40518,0
+HURN.US,D,20051216,000000,24.76,24.82,24.25,24.5,65560,0
+HURN.US,D,20051219,000000,24.23,25.01,24.1,24.8,46778,0
+HURN.US,D,20051220,000000,24.8,25.85,24.65,25.45,15197,0
+HURN.US,D,20051221,000000,25.89,26.41,25.05,25.82,59277,0
+HURN.US,D,20051222,000000,25.81,25.81,25.32,25.47,37225,0
+HURN.US,D,20051223,000000,25.45,25.47,24.57,25,28215,0
+HURN.US,D,20051227,000000,25,25.16,24.08,24.08,40431,0
+HURN.US,D,20051228,000000,24.22,24.66,23.73,24.6,50992,0
+HURN.US,D,20051229,000000,24.19,24.49,24.15,24.26,6527,0
+HURN.US,D,20051230,000000,24.14,24.33,23.28,23.99,50623,0
+HURN.US,D,20060103,000000,24.32,24.32,22.54,24.07,78464,0
+HURN.US,D,20060104,000000,24.08,25.28,24.08,24.28,29081,0
+HURN.US,D,20060105,000000,24.07,25.45,23.98,25,21941,0
+HURN.US,D,20060106,000000,24.9,25.55,24.36,25.32,29389,0
+HURN.US,D,20060109,000000,25.52,25.52,24.8,24.97,14433,0
+HURN.US,D,20060110,000000,24.75,25.23,24.75,25.14,13274,0
+HURN.US,D,20060111,000000,25.01,25.18,23.85,25.12,28735,0
+HURN.US,D,20060112,000000,24.93,25.99,24.93,25.72,17219,0
+HURN.US,D,20060113,000000,25.95,27.56,25.04,26.27,41439,0
+HURN.US,D,20060117,000000,26.34,26.34,24.25,24.87,48085,0
+HURN.US,D,20060118,000000,24.67,25,24.5,24.95,9562,0
+HURN.US,D,20060119,000000,25.15,25.15,24.4,24.79,31564,0
+HURN.US,D,20060120,000000,25.07,25.07,24.02,24.18,24621,0
+HURN.US,D,20060123,000000,24.04,24.38,23.65,24.01,15965,0
+HURN.US,D,20060124,000000,24.25,24.69,23.81,23.9,26950,0
+HURN.US,D,20060125,000000,23.96,24.37,23.95,24.2,40530,0
+HURN.US,D,20060126,000000,24.5,25.22,24.4,25.08,25409,0
+HURN.US,D,20060127,000000,25.41,26.11,25.23,25.84,79823,0
+HURN.US,D,20060130,000000,26.17,26.63,25.91,26.4,37182,0
+HURN.US,D,20060131,000000,26.64,28.19,26.34,28.17,61314,0
+HURN.US,D,20060201,000000,28.35,28.59,26.95,27.03,110015,0
+HURN.US,D,20060202,000000,26.96,29.29,26.77,28.06,126426,0
+HURN.US,D,20060203,000000,27.2,27.3,26.95,27.09,2722545,0
+HURN.US,D,20060206,000000,27.02,27.1,26.99,27,140217,0
+HURN.US,D,20060207,000000,27.15,27.15,26.99,27,157986,0
+HURN.US,D,20060208,000000,27,27.08,27,27.08,112633,0
+HURN.US,D,20060209,000000,27.01,27.09,26.99,27.01,158176,0
+HURN.US,D,20060210,000000,26.96,27.1,26.96,27.04,42350,0
+HURN.US,D,20060213,000000,27.12,27.12,27,27,51134,0
+HURN.US,D,20060214,000000,27.05,27.05,27,27.01,47792,0
+HURN.US,D,20060215,000000,27.08,27.1,27,27,120457,0
+HURN.US,D,20060216,000000,27,27.16,27,27.05,39882,0
+HURN.US,D,20060217,000000,27.15,27.15,27,27.04,69345,0
+HURN.US,D,20060221,000000,27.11,27.11,27,27.04,127398,0
+HURN.US,D,20060222,000000,27.06,27.13,27.01,27.1,72057,0
+HURN.US,D,20060223,000000,26.97,27.2,26.6,27.05,146849,0
+HURN.US,D,20060224,000000,27.06,27.13,27,27.13,43882,0
+HURN.US,D,20060227,000000,27.06,27.43,27.06,27.3,108799,0
+HURN.US,D,20060228,000000,27.15,27.53,27,27.44,249089,0
+HURN.US,D,20060301,000000,27.25,27.25,27,27.05,108810,0
+HURN.US,D,20060302,000000,27,27.17,27,27.05,84480,0
+HURN.US,D,20060303,000000,27.05,27.6,27,27.59,110009,0
+HURN.US,D,20060306,000000,27.59,28.48,27.42,28.21,104348,0
+HURN.US,D,20060307,000000,28.21,28.55,28.15,28.51,111500,0
+HURN.US,D,20060308,000000,28.51,28.73,28.4,28.67,66182,0
+HURN.US,D,20060309,000000,28.8,28.91,28.58,28.68,113813,0
+HURN.US,D,20060310,000000,28.56,28.76,28.18,28.51,77328,0
+HURN.US,D,20060313,000000,28.3,29.27,28.3,29.02,129308,0
+HURN.US,D,20060314,000000,28.68,29.43,28.68,29.43,67266,0
+HURN.US,D,20060315,000000,29.49,29.98,29.43,29.85,69590,0
+HURN.US,D,20060316,000000,29.99,30.53,29.27,30.2,168441,0
+HURN.US,D,20060317,000000,29.97,30.01,29.49,29.84,109698,0
+HURN.US,D,20060320,000000,30.03,30.44,29.59,30.07,104126,0
+HURN.US,D,20060321,000000,30.16,30.49,29.97,30.44,61305,0
+HURN.US,D,20060322,000000,29.88,30.68,29.88,30.65,90073,0
+HURN.US,D,20060323,000000,30.49,31.93,30.49,31.31,122205,0
+HURN.US,D,20060324,000000,31.2,31.68,30.81,30.81,120520,0
+HURN.US,D,20060327,000000,31.06,31.1,30.27,30.41,64719,0
+HURN.US,D,20060328,000000,30.5,30.65,30.15,30.36,67968,0
+HURN.US,D,20060329,000000,30.52,30.52,29.5,30.02,93802,0
+HURN.US,D,20060330,000000,29.96,30.13,29.94,30.1,52612,0
+HURN.US,D,20060331,000000,29.79,30.29,29.75,30.29,100563,0
+HURN.US,D,20060403,000000,30.52,31.14,30.35,30.81,44442,0
+HURN.US,D,20060404,000000,30.51,30.72,30.03,30.58,63552,0
+HURN.US,D,20060405,000000,30.53,30.56,29.79,30.19,48083,0
+HURN.US,D,20060406,000000,30.52,32.03,30,30.81,76330,0
+HURN.US,D,20060407,000000,30.78,31.41,30,30.67,76605,0
+HURN.US,D,20060410,000000,30.61,31.6,30.51,31.2,28571,0
+HURN.US,D,20060411,000000,31.2,31.2,30.31,30.85,29328,0
+HURN.US,D,20060412,000000,30.86,30.86,30.23,30.53,34847,0
+HURN.US,D,20060413,000000,30.55,31.05,30.37,31,8793,0
+HURN.US,D,20060417,000000,30.88,31.99,30.51,31.89,59092,0
+HURN.US,D,20060418,000000,31.95,32.3,31.69,32.1,136920,0
+HURN.US,D,20060419,000000,32,32,31,31.22,37386,0
+HURN.US,D,20060420,000000,31.4,32.05,30.95,31.81,136747,0
+HURN.US,D,20060421,000000,31.98,31.99,31.55,31.81,32924,0
+HURN.US,D,20060424,000000,31.7,32.22,31.04,31.6,53787,0
+HURN.US,D,20060425,000000,31.74,32.21,31,31.42,45594,0
+HURN.US,D,20060426,000000,31.72,33.06,31.21,32.82,84845,0
+HURN.US,D,20060427,000000,32.82,34.02,32.55,33.36,143274,0
+HURN.US,D,20060428,000000,33.5,35.97,33.09,35.55,245778,0
+HURN.US,D,20060501,000000,36,36.42,35.8,36.05,278295,0
+HURN.US,D,20060502,000000,35.95,36.25,35.13,35.74,206278,0
+HURN.US,D,20060503,000000,35.36,36.11,34.41,34.95,181718,0
+HURN.US,D,20060504,000000,34.93,35.2,34.56,34.89,140242,0
+HURN.US,D,20060505,000000,34.99,35.49,34.5,34.68,71753,0
+HURN.US,D,20060508,000000,34.55,35.39,34.55,35.05,75968,0
+HURN.US,D,20060509,000000,35.16,35.31,34.5,34.52,22445,0
+HURN.US,D,20060510,000000,34.5,34.6,33.7,34.01,29743,0
+HURN.US,D,20060511,000000,34,34.04,32.17,32.46,91476,0
+HURN.US,D,20060512,000000,32.37,33.12,32.2,32.94,85613,0
+HURN.US,D,20060515,000000,32.77,33.54,31.46,31.89,43818,0
+HURN.US,D,20060516,000000,32.07,32.38,31.26,31.29,36719,0
+HURN.US,D,20060517,000000,31.1,31.55,29.6,31.29,110970,0
+HURN.US,D,20060518,000000,31.33,32.7,31.33,31.9,46739,0
+HURN.US,D,20060519,000000,31.75,32.33,31.25,32.25,38733,0
+HURN.US,D,20060522,000000,32.27,32.27,30.41,31.39,129297,0
+HURN.US,D,20060523,000000,31.31,31.87,30.27,30.61,92676,0
+HURN.US,D,20060524,000000,30.51,31.01,29.26,30.72,61758,0
+HURN.US,D,20060525,000000,30.88,31.29,30.51,30.88,49690,0
+HURN.US,D,20060526,000000,29.94,30.43,29.59,30.06,70183,0
+HURN.US,D,20060530,000000,30.1,30.49,29.92,30,80705,0
+HURN.US,D,20060531,000000,30.11,30.72,29.82,30.63,97496,0
+HURN.US,D,20060601,000000,30.71,32.39,29.97,32.25,65157,0
+HURN.US,D,20060602,000000,32.17,32.32,30.76,31.89,47725,0
+HURN.US,D,20060605,000000,31.94,32.33,30.84,30.84,76655,0
+HURN.US,D,20060606,000000,30.95,30.95,30,30.26,41258,0
+HURN.US,D,20060607,000000,30.36,30.75,30,30.04,35663,0
+HURN.US,D,20060608,000000,30.09,30.63,29.78,30.59,54616,0
+HURN.US,D,20060609,000000,30.7,30.9,29.86,29.89,22001,0
+HURN.US,D,20060612,000000,30.08,30.08,29.59,29.85,46832,0
+HURN.US,D,20060613,000000,29.63,30.13,28.7,29.6,58346,0
+HURN.US,D,20060614,000000,29.7,30.83,29.07,30.62,65217,0
+HURN.US,D,20060615,000000,30.75,31.58,30.35,31.5,214347,0
+HURN.US,D,20060616,000000,31.5,32.12,30.53,31.05,319728,0
+HURN.US,D,20060619,000000,31.03,31.05,29.62,30.5,119508,0
+HURN.US,D,20060620,000000,30.61,31,30.43,30.47,179683,0
+HURN.US,D,20060621,000000,30.75,31.72,30.7,31.3,1034760,0
+HURN.US,D,20060622,000000,31.53,32.87,31.53,32.73,94289,0
+HURN.US,D,20060623,000000,32.65,33.88,32.24,33.6,132765,0
+HURN.US,D,20060626,000000,33.71,34.21,33.21,33.85,79177,0
+HURN.US,D,20060627,000000,33.94,33.96,33.53,33.83,92366,0
+HURN.US,D,20060628,000000,33.83,34.25,33.66,33.96,67611,0
+HURN.US,D,20060629,000000,34.12,34.92,33.48,34.77,144776,0
+HURN.US,D,20060630,000000,35,35.1,34.23,35.09,1326065,0
+HURN.US,D,20060703,000000,34.71,35,34.2,34.4,61281,0
+HURN.US,D,20060705,000000,34.23,34.49,32.72,33.88,93516,0
+HURN.US,D,20060706,000000,33.92,34.03,32.93,33.68,56762,0
+HURN.US,D,20060707,000000,33.76,33.76,32.58,32.91,125870,0
+HURN.US,D,20060710,000000,33,34.08,32.07,32.44,114085,0
+HURN.US,D,20060711,000000,32.53,33.06,31.79,33.03,160969,0
+HURN.US,D,20060712,000000,33.04,33.3,31.71,32.23,124819,0
+HURN.US,D,20060713,000000,32.28,32.28,31.81,32.09,97916,0
+HURN.US,D,20060714,000000,32.19,32.38,31.94,32.17,43469,0
+HURN.US,D,20060717,000000,32.05,32.77,32.05,32.43,337054,0
+HURN.US,D,20060718,000000,32.82,33.39,32.2,32.75,61857,0
+HURN.US,D,20060719,000000,32.89,33.86,32.75,33.5,181229,0
+HURN.US,D,20060720,000000,33.61,34.12,33.37,33.71,59814,0
+HURN.US,D,20060721,000000,33.66,33.74,32.56,33.21,52396,0
+HURN.US,D,20060724,000000,33.36,34.1,33.25,34.05,45190,0
+HURN.US,D,20060725,000000,34.13,34.73,33.99,34.42,47659,0
+HURN.US,D,20060726,000000,34.36,34.76,33.4,34.21,46720,0
+HURN.US,D,20060727,000000,34.36,34.76,33.98,34.63,86781,0
+HURN.US,D,20060728,000000,34.63,35.03,34.25,34.71,215901,0
+HURN.US,D,20060731,000000,34.34,34.91,34,34.68,179304,0
+HURN.US,D,20060801,000000,34.46,34.57,33.44,34,188849,0
+HURN.US,D,20060802,000000,34.34,34.76,33.96,34.12,89366,0
+HURN.US,D,20060803,000000,33.99,34.99,33.79,34.41,57043,0
+HURN.US,D,20060804,000000,35,35,33.48,33.88,86406,0
+HURN.US,D,20060807,000000,33.54,34.13,32.39,32.73,79401,0
+HURN.US,D,20060808,000000,34.56,36.25,32.82,33.02,299522,0
+HURN.US,D,20060809,000000,33.38,34.68,33.36,34.15,129776,0
+HURN.US,D,20060810,000000,34.21,35.42,33.81,34.75,170858,0
+HURN.US,D,20060811,000000,34.64,34.72,34.04,34.47,111083,0
+HURN.US,D,20060814,000000,34.52,35.51,34.29,35.02,111730,0
+HURN.US,D,20060815,000000,35.46,36.11,34.69,35.73,68025,0
+HURN.US,D,20060816,000000,36.14,36.23,34.81,35.17,91990,0
+HURN.US,D,20060817,000000,35.41,36.39,35.13,36.1,78691,0
+HURN.US,D,20060818,000000,36.28,36.28,35.05,35.46,57686,0
+HURN.US,D,20060821,000000,35.25,36.16,35.2,35.31,42147,0
+HURN.US,D,20060822,000000,35.41,36.19,35.19,36.07,43114,0
+HURN.US,D,20060823,000000,36.2,36.4,34.41,34.96,123353,0
+HURN.US,D,20060824,000000,35.23,35.46,34.16,34.9,50973,0
+HURN.US,D,20060825,000000,34.73,35.08,34.23,34.72,43786,0
+HURN.US,D,20060828,000000,34.95,36.19,34.82,35.72,91835,0
+HURN.US,D,20060829,000000,35.9,37.4,35.57,36.47,149748,0
+HURN.US,D,20060830,000000,36.61,37.42,35.78,37.11,264138,0
+HURN.US,D,20060831,000000,37.3,37.88,36.89,37.76,166883,0
+HURN.US,D,20060901,000000,38,38.1,36.75,36.75,93913,0
+HURN.US,D,20060905,000000,37,37.5,36.22,36.95,122990,0
+HURN.US,D,20060906,000000,36.69,37,36.13,36.38,74697,0
+HURN.US,D,20060907,000000,36.15,36.46,35.68,35.82,41413,0
+HURN.US,D,20060908,000000,35.96,37,35.95,36.85,118296,0
+HURN.US,D,20060911,000000,36.61,37,36.28,36.34,68358,0
+HURN.US,D,20060912,000000,36.46,37.15,35.98,37.11,77125,0
+HURN.US,D,20060913,000000,37.18,38.85,37.16,38.63,201413,0
+HURN.US,D,20060914,000000,38.5,38.78,37.94,38.51,50352,0
+HURN.US,D,20060915,000000,38.8,38.89,37.68,38.55,168092,0
+HURN.US,D,20060918,000000,38.34,38.57,37.97,38.31,55446,0
+HURN.US,D,20060919,000000,38.24,39.23,38,39.16,108051,0
+HURN.US,D,20060920,000000,39.5,40,39.09,39.33,71069,0
+HURN.US,D,20060921,000000,39.54,39.78,39.22,39.74,71678,0
+HURN.US,D,20060922,000000,39.76,40,39.49,39.89,258210,0
+HURN.US,D,20060925,000000,40,40,38.42,38.71,118236,0
+HURN.US,D,20060926,000000,38.6,39.79,38.31,39.03,143085,0
+HURN.US,D,20060927,000000,38.81,39.69,38.81,39.38,205672,0
+HURN.US,D,20060928,000000,39.56,39.68,38.7,39.14,63240,0
+HURN.US,D,20060929,000000,39.26,39.47,38.7,39.2,97616,0
+HURN.US,D,20061002,000000,38.92,39.19,38.26,38.49,91382,0
+HURN.US,D,20061003,000000,38.53,39.29,37.88,39.03,114400,0
+HURN.US,D,20061004,000000,39.07,40.98,38.54,40.77,119180,0
+HURN.US,D,20061005,000000,40.89,41.79,40.81,41.76,241047,0
+HURN.US,D,20061006,000000,41.55,41.58,40.59,40.73,97899,0
+HURN.US,D,20061009,000000,41.25,41.25,40.41,40.41,48948,0
+HURN.US,D,20061010,000000,40.58,40.58,39.23,39.57,173664,0
+HURN.US,D,20061011,000000,39.57,39.7,39.14,39.39,137950,0
+HURN.US,D,20061012,000000,39.42,40.6,39.42,40.57,71596,0
+HURN.US,D,20061013,000000,40.72,41.22,40.02,41,69616,0
+HURN.US,D,20061016,000000,40.89,41.18,40.28,40.3,118048,0
+HURN.US,D,20061017,000000,40.04,40.12,39.47,39.59,59834,0
+HURN.US,D,20061018,000000,40.19,40.77,39.33,39.47,190135,0
+HURN.US,D,20061019,000000,39.52,40.04,39.34,39.56,97168,0
+HURN.US,D,20061020,000000,39.76,39.76,39.12,39.4,47515,0
+HURN.US,D,20061023,000000,39.18,39.66,39.05,39.45,73443,0
+HURN.US,D,20061024,000000,39.15,39.69,38.52,39.18,109317,0
+HURN.US,D,20061025,000000,39,39.42,38.71,39,68042,0
+HURN.US,D,20061026,000000,39.2,39.41,38.88,39.08,149519,0
+HURN.US,D,20061027,000000,38.89,39.27,38.89,39.03,110164,0
+HURN.US,D,20061030,000000,38.81,39.75,38.81,39.55,103787,0
+HURN.US,D,20061031,000000,39.93,40.28,39.56,39.96,52543,0
+HURN.US,D,20061101,000000,40.44,40.76,39.62,40.24,184476,0
+HURN.US,D,20061102,000000,39.8,39.85,36.95,37.71,653396,0
+HURN.US,D,20061103,000000,38.12,38.25,37.15,37.18,240851,0
+HURN.US,D,20061106,000000,37.4,38.7,37.4,38,352152,0
+HURN.US,D,20061107,000000,38.08,38.25,37.4,37.91,142351,0
+HURN.US,D,20061108,000000,37.75,38.2,36.76,37.35,249563,0
+HURN.US,D,20061109,000000,37.48,37.64,36.7,36.92,188576,0
+HURN.US,D,20061110,000000,36.84,38.16,36.84,38.05,106202,0
+HURN.US,D,20061113,000000,38.06,38.35,37.75,38.2,115542,0
+HURN.US,D,20061114,000000,38.24,39.9,38.24,39.75,134353,0
+HURN.US,D,20061115,000000,39.87,40,39.2,39.65,130628,0
+HURN.US,D,20061116,000000,39.91,40.09,39.59,39.89,80590,0
+HURN.US,D,20061117,000000,39.89,39.99,39.69,39.86,93906,0
+HURN.US,D,20061120,000000,39.37,39.86,39.37,39.83,106575,0
+HURN.US,D,20061121,000000,39.93,41.43,39.75,41.35,123772,0
+HURN.US,D,20061122,000000,41.27,42.83,41.25,41.86,350295,0
+HURN.US,D,20061124,000000,41.85,42.06,41.21,41.82,36026,0
+HURN.US,D,20061127,000000,41.74,41.78,40.33,40.57,83509,0
+HURN.US,D,20061128,000000,40.38,40.99,40.01,40.95,66272,0
+HURN.US,D,20061129,000000,41.21,41.81,40.97,41.32,166970,0
+HURN.US,D,20061130,000000,41.18,41.65,40.84,41.14,103989,0
+HURN.US,D,20061201,000000,41.1,41.84,40.44,41.26,72938,0
+HURN.US,D,20061204,000000,40.99,43.46,40.95,42.5,147845,0
+HURN.US,D,20061205,000000,42.78,42.78,41.43,41.69,165039,0
+HURN.US,D,20061206,000000,41.68,42.37,41.49,41.64,76077,0
+HURN.US,D,20061207,000000,41.8,41.86,40.99,41.12,94158,0
+HURN.US,D,20061208,000000,41.12,42.75,41.12,42.68,52625,0
+HURN.US,D,20061211,000000,42.74,43.7,42.48,43.43,159829,0
+HURN.US,D,20061212,000000,43.55,44.29,43.4,43.93,159317,0
+HURN.US,D,20061213,000000,44.07,44.44,44,44.34,101295,0
+HURN.US,D,20061214,000000,44.45,45.26,44.23,44.92,117427,0
+HURN.US,D,20061215,000000,45.22,45.75,44.9,45.04,177609,0
+HURN.US,D,20061218,000000,45.23,45.25,44.37,44.97,122282,0
+HURN.US,D,20061219,000000,44.84,45.14,44.21,44.42,83021,0
+HURN.US,D,20061220,000000,44.58,44.74,44.25,44.62,120436,0
+HURN.US,D,20061221,000000,44.76,44.76,43.42,43.86,122648,0
+HURN.US,D,20061222,000000,43.53,43.77,42.69,43.2,106150,0
+HURN.US,D,20061226,000000,43.27,44.1,42.44,44.04,84941,0
+HURN.US,D,20061227,000000,44.23,46.06,43.94,45.98,137236,0
+HURN.US,D,20061228,000000,46.03,46.1,45.41,45.67,90946,0
+HURN.US,D,20061229,000000,46.04,46.43,45.27,45.34,78798,0
+HURN.US,D,20070103,000000,45.78,46.26,43.49,44.26,269512,0
+HURN.US,D,20070104,000000,44.01,46.01,44.01,45.93,253020,0
+HURN.US,D,20070105,000000,45.86,47.09,45.55,46.89,189335,0
+HURN.US,D,20070108,000000,46.98,48.77,46.59,48.6,193707,0
+HURN.US,D,20070109,000000,48.69,49.98,48.65,48.83,234862,0
+HURN.US,D,20070110,000000,48.66,48.7,47.32,48,88075,0
+HURN.US,D,20070111,000000,48.06,48.85,48.06,48.58,119905,0
+HURN.US,D,20070112,000000,49.78,49.9,47.7,48.23,206943,0
+HURN.US,D,20070116,000000,48.59,49.16,48.55,48.85,137382,0
+HURN.US,D,20070117,000000,48.56,50.09,48.56,49.95,123098,0
+HURN.US,D,20070118,000000,50.11,50.9,49.45,49.89,110968,0
+HURN.US,D,20070119,000000,49.89,50,48.45,49.54,149988,0
+HURN.US,D,20070122,000000,49.37,49.69,48.18,48.88,161318,0
+HURN.US,D,20070123,000000,48.64,50.5,48.23,50.16,159643,0
+HURN.US,D,20070124,000000,50.14,50.64,49.01,50.46,123333,0
+HURN.US,D,20070125,000000,50.61,50.66,48.83,50.34,101921,0
+HURN.US,D,20070126,000000,50.41,50.54,49.8,50.47,116733,0
+HURN.US,D,20070129,000000,50.44,51.6,50.03,50.85,132062,0
+HURN.US,D,20070130,000000,51,51.3,50.36,51.18,88705,0
+HURN.US,D,20070131,000000,50.96,52.17,50.77,51.85,136863,0
+HURN.US,D,20070201,000000,51.99,52.09,51.54,51.8,103236,0
+HURN.US,D,20070202,000000,51.83,52,50.41,50.6,129025,0
+HURN.US,D,20070205,000000,54.5,54.55,51.55,52.58,369159,0
+HURN.US,D,20070206,000000,52.95,52.95,51.72,52.25,143777,0
+HURN.US,D,20070207,000000,52.39,52.66,51.64,51.79,166652,0
+HURN.US,D,20070208,000000,52.06,52.87,51.33,51.65,142947,0
+HURN.US,D,20070209,000000,51.83,52.43,51,51.56,104194,0
+HURN.US,D,20070212,000000,52.04,52.19,50.85,51.81,89145,0
+HURN.US,D,20070213,000000,52.07,55.82,52.07,55.54,411733,0
+HURN.US,D,20070214,000000,55.54,55.6,54.21,54.78,195171,0
+HURN.US,D,20070215,000000,54.89,55.3,54.7,55.13,112191,0
+HURN.US,D,20070216,000000,55.13,55.63,54.5,55.61,92406,0
+HURN.US,D,20070220,000000,55.65,56.21,54.6,56.1,72499,0
+HURN.US,D,20070221,000000,55.8,56.58,55.45,56.04,77576,0
+HURN.US,D,20070222,000000,58.85,63.55,58.85,60.37,713963,0
+HURN.US,D,20070223,000000,60.12,65.48,60.12,65.15,671995,0
+HURN.US,D,20070226,000000,65.47,66.24,63.66,63.96,324409,0
+HURN.US,D,20070227,000000,62.96,63.93,60.5,63.6,396408,0
+HURN.US,D,20070228,000000,63.12,63.83,62.13,63.4,286750,0
+HURN.US,D,20070301,000000,62.2,63.95,62.11,62.85,353070,0
+HURN.US,D,20070302,000000,62.38,63.56,62.12,62.72,272839,0
+HURN.US,D,20070305,000000,62.75,64.71,61.42,63.43,305252,0
+HURN.US,D,20070306,000000,63.92,65.52,63.18,65.5,229525,0
+HURN.US,D,20070307,000000,65.61,66.87,65.19,65.5,416365,0
+HURN.US,D,20070308,000000,65.76,66.49,65.27,65.77,205747,0
+HURN.US,D,20070309,000000,66.02,66.79,65.78,66.16,174014,0
+HURN.US,D,20070312,000000,66.25,67.5,66.16,67.28,260241,0
+HURN.US,D,20070313,000000,66.93,67.5,65.92,66.46,348766,0
+HURN.US,D,20070314,000000,66.14,66.46,63.3,65.21,301558,0
+HURN.US,D,20070315,000000,64.98,66.11,64.94,66.03,250791,0
+HURN.US,D,20070316,000000,65.93,68.08,65.93,67.32,356278,0
+HURN.US,D,20070319,000000,67.93,67.98,65.57,66.01,232128,0
+HURN.US,D,20070320,000000,65.63,67.35,65.63,67.26,124477,0
+HURN.US,D,20070321,000000,67.12,67.38,66.09,66.9,146006,0
+HURN.US,D,20070322,000000,66.66,67.27,65.94,66.62,147683,0
+HURN.US,D,20070323,000000,66.47,66.77,65.8,66.46,95010,0
+HURN.US,D,20070326,000000,66.85,67.3,65.91,66,111013,0
+HURN.US,D,20070327,000000,65.9,65.9,61.29,61.79,494164,0
+HURN.US,D,20070328,000000,61.66,62.26,60.4,61.05,431618,0
+HURN.US,D,20070329,000000,61.56,62,60.45,60.5,169543,0
+HURN.US,D,20070330,000000,60.47,61.31,60.41,60.84,196001,0
+HURN.US,D,20070402,000000,60.85,62.37,60.7,61.34,207878,0
+HURN.US,D,20070403,000000,61.75,62.3,61.46,62.09,314312,0
+HURN.US,D,20070404,000000,61.82,62.38,61.82,62.07,197768,0
+HURN.US,D,20070405,000000,62.1,63.11,61.99,63.06,141284,0
+HURN.US,D,20070409,000000,63.55,63.55,61.96,62.06,214009,0
+HURN.US,D,20070410,000000,61.92,62.93,61.91,62.85,105272,0
+HURN.US,D,20070411,000000,62.75,62.79,61.21,62.13,164542,0
+HURN.US,D,20070412,000000,61.68,64.74,61.68,64.5,162599,0
+HURN.US,D,20070413,000000,64.66,65.45,64.25,65.37,233565,0
+HURN.US,D,20070416,000000,65,65.63,64.5,64.62,139773,0
+HURN.US,D,20070417,000000,64.84,66.07,64.61,65.57,190667,0
+HURN.US,D,20070418,000000,65.02,65.35,63.27,63.41,128695,0
+HURN.US,D,20070419,000000,62.98,64.44,62.76,64.26,112781,0
+HURN.US,D,20070420,000000,64.73,64.85,63.16,64.23,118526,0
+HURN.US,D,20070423,000000,64.37,65.09,63.18,63.37,74119,0
+HURN.US,D,20070424,000000,63.62,63.93,61.87,62.88,159362,0
+HURN.US,D,20070425,000000,62.73,63.15,61.69,61.94,148223,0
+HURN.US,D,20070426,000000,61.57,62.14,60.59,60.8,256567,0
+HURN.US,D,20070427,000000,60.5,60.9,59.9,60.01,238040,0
+HURN.US,D,20070430,000000,59.91,61.45,59.91,60.55,188051,0
+HURN.US,D,20070501,000000,60.21,61,59.35,60.44,156302,0
+HURN.US,D,20070502,000000,60.07,64.32,60.05,64.24,270009,0
+HURN.US,D,20070503,000000,66.67,70.12,65.45,66.59,753630,0
+HURN.US,D,20070504,000000,66.64,69.26,65.86,69.24,358586,0
+HURN.US,D,20070507,000000,69.1,69.1,66.37,67.49,237915,0
+HURN.US,D,20070508,000000,67.42,67.72,65.71,66.37,145036,0
+HURN.US,D,20070509,000000,66.04,66.87,65.14,66.6,181931,0
+HURN.US,D,20070510,000000,66.19,66.24,64.5,65.31,109088,0
+HURN.US,D,20070511,000000,65.28,65.96,64.57,65.37,256382,0
+HURN.US,D,20070514,000000,65.5,66.98,65.05,65.12,334646,0
+HURN.US,D,20070515,000000,67.49,68.09,65.62,65.9,337535,0
+HURN.US,D,20070516,000000,66.24,66.37,63.79,65,260971,0
+HURN.US,D,20070517,000000,64.85,64.86,61.5,62.61,465918,0
+HURN.US,D,20070518,000000,62.6,62.95,61.15,62.58,346941,0
+HURN.US,D,20070521,000000,62.75,63.93,61.98,63.93,250266,0
+HURN.US,D,20070522,000000,64.2,65.72,63.97,65.4,329219,0
+HURN.US,D,20070523,000000,65.23,66.26,65.22,66.05,293119,0
+HURN.US,D,20070524,000000,66.05,68,65.17,65.65,325208,0
+HURN.US,D,20070525,000000,65.93,66.39,65.5,65.73,165319,0
+HURN.US,D,20070529,000000,65.73,66.75,65.66,66.22,154966,0
+HURN.US,D,20070530,000000,66.22,66.96,65.5,66.67,349067,0
+HURN.US,D,20070531,000000,66.72,69.75,66.72,68.52,370985,0
+HURN.US,D,20070601,000000,69.03,69.03,66.1,67.58,412942,0
+HURN.US,D,20070604,000000,67.5,68.36,66.57,68.26,173179,0
+HURN.US,D,20070605,000000,67.91,68.67,67.5,68.57,181927,0
+HURN.US,D,20070606,000000,68.6,68.97,67.78,68.71,228142,0
+HURN.US,D,20070607,000000,68.7,69.48,67.5,67.95,191803,0
+HURN.US,D,20070608,000000,67.93,67.93,65.7,66.96,139114,0
+HURN.US,D,20070611,000000,67.01,68.34,66.71,67.29,130178,0
+HURN.US,D,20070612,000000,66.89,68.68,66.26,68.01,269809,0
+HURN.US,D,20070613,000000,68.09,68.23,64.91,66.3,300188,0
+HURN.US,D,20070614,000000,66.3,68.98,66.3,68.76,223739,0
+HURN.US,D,20070615,000000,69.54,69.54,66.85,67.71,397584,0
+HURN.US,D,20070618,000000,67.75,69.81,67.31,69.14,274183,0
+HURN.US,D,20070619,000000,68.84,69.06,67.31,68.01,200509,0
+HURN.US,D,20070620,000000,68.33,71.99,68.16,69.98,492494,0
+HURN.US,D,20070621,000000,69.44,73.75,68.95,73.19,433264,0
+HURN.US,D,20070622,000000,73.69,75.14,72.42,73.47,454054,0
+HURN.US,D,20070625,000000,75.35,75.46,71.16,72.27,325182,0
+HURN.US,D,20070626,000000,72.41,73.12,70.42,70.65,249762,0
+HURN.US,D,20070627,000000,70.35,73.43,69.27,73.37,282778,0
+HURN.US,D,20070628,000000,73.5,73.51,72.11,73.06,191200,0
+HURN.US,D,20070629,000000,73.29,74.85,72.1,73.01,245075,0
+HURN.US,D,20070702,000000,73.1,74.86,73.02,74.28,175900,0
+HURN.US,D,20070703,000000,74.13,74.96,74.13,74.44,127809,0
+HURN.US,D,20070705,000000,74.7,74.7,73.02,73.48,161323,0
+HURN.US,D,20070706,000000,73.31,75.54,73.19,75.49,223400,0
+HURN.US,D,20070709,000000,75.51,75.51,73.48,74.22,151930,0
+HURN.US,D,20070710,000000,73.79,74.34,72.67,73.85,148314,0
+HURN.US,D,20070711,000000,74.11,75.17,73.14,74.39,139575,0
+HURN.US,D,20070712,000000,74.86,77.22,74.53,75.68,177043,0
+HURN.US,D,20070713,000000,75.3,76.3,74.53,75.72,101459,0
+HURN.US,D,20070716,000000,76.09,76.09,73.5,74.32,182498,0
+HURN.US,D,20070717,000000,74.7,77.64,74.7,77.06,401306,0
+HURN.US,D,20070718,000000,76.21,77,73.5,75.2,202445,0
+HURN.US,D,20070719,000000,75.41,77.26,74.25,76.99,196807,0
+HURN.US,D,20070720,000000,76.82,76.94,75.09,76.47,211024,0
+HURN.US,D,20070723,000000,77.05,77.72,75.13,76.85,199181,0
+HURN.US,D,20070724,000000,76.85,77,75.34,76.1,251824,0
+HURN.US,D,20070725,000000,76.1,76.28,69.89,72.22,530119,0
+HURN.US,D,20070726,000000,70.17,71,65.87,69.97,427109,0
+HURN.US,D,20070727,000000,69.07,70.61,68,68.3,260820,0
+HURN.US,D,20070730,000000,67.98,69.34,66.41,68.9,214946,0
+HURN.US,D,20070731,000000,68.9,69.9,67.76,67.93,219849,0
+HURN.US,D,20070801,000000,67.46,68.37,66.18,67.27,279276,0
+HURN.US,D,20070802,000000,67.94,71.28,65.78,71,266959,0
+HURN.US,D,20070803,000000,71.35,71.71,67.99,68.31,261618,0
+HURN.US,D,20070806,000000,68.2,72.85,66.01,72.36,354115,0
+HURN.US,D,20070807,000000,68,68.54,64.03,68.39,1141898,0
+HURN.US,D,20070808,000000,69.15,74.74,68.37,72,772946,0
+HURN.US,D,20070809,000000,72,73.9,70.28,70.82,522825,0
+HURN.US,D,20070810,000000,69.04,70.96,65.41,69.91,240988,0
+HURN.US,D,20070813,000000,71.08,71.46,67.2,67.86,208048,0
+HURN.US,D,20070814,000000,67.49,68.8,65.15,65.54,197899,0
+HURN.US,D,20070815,000000,65.18,66.01,60.66,61.77,405193,0
+HURN.US,D,20070816,000000,60.6,62.92,59.38,62.03,485900,0
+HURN.US,D,20070817,000000,64.91,65.28,62.14,63.71,273418,0
+HURN.US,D,20070820,000000,62.81,65.1,62.19,63.28,165823,0
+HURN.US,D,20070821,000000,63.07,63.45,61.58,61.91,188313,0
+HURN.US,D,20070822,000000,62.44,63.28,62.26,62.94,502783,0
+HURN.US,D,20070823,000000,63.11,63.31,62.04,62.61,324904,0
+HURN.US,D,20070824,000000,62.46,64.44,61.77,64.26,155682,0
+HURN.US,D,20070827,000000,62.71,65.11,62.66,64.99,220509,0
+HURN.US,D,20070828,000000,64.59,64.83,63.01,63.18,136757,0
+HURN.US,D,20070829,000000,63.41,65.38,62.69,65.21,182881,0
+HURN.US,D,20070830,000000,64.44,65.47,64.15,64.56,155797,0
+HURN.US,D,20070831,000000,65.24,66.73,64.53,66.05,133702,0
+HURN.US,D,20070904,000000,65.78,66.89,65.11,66.39,194516,0
+HURN.US,D,20070905,000000,65.28,66.71,65.28,65.74,155223,0
+HURN.US,D,20070906,000000,66.05,66.32,64.55,66.12,207965,0
+HURN.US,D,20070907,000000,64.87,65.74,63.25,64.5,166130,0
+HURN.US,D,20070910,000000,64.65,64.94,63.01,64.18,90747,0
+HURN.US,D,20070911,000000,64.61,64.68,63.45,64.52,131911,0
+HURN.US,D,20070912,000000,64.19,64.57,62.87,64.19,206968,0
+HURN.US,D,20070913,000000,64.37,65.64,63.82,65.54,118420,0
+HURN.US,D,20070914,000000,64.63,66.35,64.15,64.65,261172,0
+HURN.US,D,20070917,000000,64.08,65.34,64,64.5,303309,0
+HURN.US,D,20070918,000000,64.72,66.39,63.1,66.14,162155,0
+HURN.US,D,20070919,000000,66.56,68.97,66.56,67.71,190698,0
+HURN.US,D,20070920,000000,67.54,68.8,67.04,68.37,185479,0
+HURN.US,D,20070921,000000,69,70.81,68.41,70.71,283413,0
+HURN.US,D,20070924,000000,70.71,71.1,70.18,71.08,199247,0
+HURN.US,D,20070925,000000,70.91,72.05,70.25,71.11,127025,0
+HURN.US,D,20070926,000000,71.73,72.05,71.06,71.24,232297,0
+HURN.US,D,20070927,000000,71.42,72.24,71.39,72.21,75961,0
+HURN.US,D,20070928,000000,72.44,73,72.13,72.62,97813,0
+HURN.US,D,20071001,000000,73.04,75.36,73.04,75.2,230343,0
+HURN.US,D,20071002,000000,75.39,76.11,73.28,73.83,164067,0
+HURN.US,D,20071003,000000,73.44,73.73,72.43,72.95,123133,0
+HURN.US,D,20071004,000000,73.43,74.14,72.01,73.91,97258,0
+HURN.US,D,20071005,000000,74.86,77,74.86,76.71,109979,0
+HURN.US,D,20071008,000000,76.48,78.76,74.72,75.55,256663,0
+HURN.US,D,20071009,000000,75.85,77.15,75.45,76.67,117897,0
+HURN.US,D,20071010,000000,76.82,77.7,73.5,74.69,159815,0
+HURN.US,D,20071011,000000,74.92,77.2,72.78,74.45,194696,0
+HURN.US,D,20071012,000000,74.86,77.61,74.81,77.6,154207,0
+HURN.US,D,20071015,000000,77.96,78.4,77.19,78.1,176211,0
+HURN.US,D,20071016,000000,78.06,78.08,76.65,77.47,69370,0
+HURN.US,D,20071017,000000,77.8,78.77,75.92,77.95,95787,0
+HURN.US,D,20071018,000000,77.7,78.29,76.62,78,62127,0
+HURN.US,D,20071019,000000,77.86,77.86,73.61,73.99,98889,0
+HURN.US,D,20071022,000000,73.33,75.85,68.67,75.11,185175,0
+HURN.US,D,20071023,000000,76.17,79.99,75.33,78.71,187072,0
+HURN.US,D,20071024,000000,78.43,79.04,75.21,78.58,92047,0
+HURN.US,D,20071025,000000,78.81,79.46,77.06,78.57,89118,0
+HURN.US,D,20071026,000000,79.69,80.67,77.83,80.13,163405,0
+HURN.US,D,20071029,000000,80.23,83.28,80.23,82.11,219899,0
+HURN.US,D,20071030,000000,82.15,83.15,80,80.16,336927,0
+HURN.US,D,20071031,000000,62.5,70.5,58.35,69.88,3036387,0
+HURN.US,D,20071101,000000,68.5,69.74,67.85,68.47,515719,0
+HURN.US,D,20071102,000000,69.88,71.43,68,68.91,473505,0
+HURN.US,D,20071105,000000,67.31,67.55,65.18,67.18,255257,0
+HURN.US,D,20071106,000000,66.53,67.06,64.79,66.23,359695,0
+HURN.US,D,20071107,000000,65.55,66.54,62.62,62.79,378129,0
+HURN.US,D,20071108,000000,63.1,65,62.59,64.67,369154,0
+HURN.US,D,20071109,000000,64.56,66.27,63.92,64.93,414557,0
+HURN.US,D,20071112,000000,65.31,68.11,64.18,66.43,337584,0
+HURN.US,D,20071113,000000,66.65,69.58,66.02,68.88,365950,0
+HURN.US,D,20071114,000000,69.55,69.55,66.28,67.32,389368,0
+HURN.US,D,20071115,000000,66.87,67.39,65.91,66.12,171362,0
+HURN.US,D,20071116,000000,66.29,68.21,65.99,68.02,148316,0
+HURN.US,D,20071119,000000,67.02,67.02,65.21,66.04,167107,0
+HURN.US,D,20071120,000000,66.04,67.09,65.06,67.08,267671,0
+HURN.US,D,20071121,000000,66.56,67.74,65.37,66.99,172933,0
+HURN.US,D,20071123,000000,70.21,70.93,69.09,69.59,142916,0
+HURN.US,D,20071126,000000,70,71.65,69.38,70.2,231150,0
+HURN.US,D,20071127,000000,70.56,72.63,70.1,72.41,242011,0
+HURN.US,D,20071128,000000,72.62,75.96,71.85,75.02,297069,0
+HURN.US,D,20071129,000000,74.82,75.2,73.71,73.8,210361,0
+HURN.US,D,20071130,000000,74.96,75.85,73.09,73.27,195247,0
+HURN.US,D,20071203,000000,73.73,74.13,72.29,72.99,215367,0
+HURN.US,D,20071204,000000,72.29,72.89,71.66,71.73,180415,0
+HURN.US,D,20071205,000000,73.05,75.06,72.24,74.72,188613,0
+HURN.US,D,20071206,000000,74.43,76.68,74.05,76.67,136390,0
+HURN.US,D,20071207,000000,76.69,76.69,74.8,75.13,99449,0
+HURN.US,D,20071210,000000,75.41,76.89,74.9,75.28,132353,0
+HURN.US,D,20071211,000000,75.81,76.79,70.05,70.61,210170,0
+HURN.US,D,20071212,000000,73.08,73.72,71,73.22,430346,0
+HURN.US,D,20071213,000000,72.39,75.55,70.82,74.96,224477,0
+HURN.US,D,20071214,000000,73.82,75.22,73.55,73.66,181082,0
+HURN.US,D,20071217,000000,72.96,74.96,72.1,74.26,146273,0
+HURN.US,D,20071218,000000,75.25,77.89,74.64,77.51,348917,0
+HURN.US,D,20071219,000000,77.16,79.72,77.05,78.76,241248,0
+HURN.US,D,20071220,000000,77.98,79.99,77.98,79.88,185353,0
+HURN.US,D,20071221,000000,80.96,81.89,80.18,81.89,247700,0
+HURN.US,D,20071224,000000,81.44,83.12,81.31,82.83,154319,0
+HURN.US,D,20071226,000000,82.09,84,81.72,83.25,166198,0
+HURN.US,D,20071227,000000,83.18,83.99,80.35,80.55,128021,0
+HURN.US,D,20071228,000000,82.45,83.37,81.66,81.75,93610,0
+HURN.US,D,20071231,000000,81.2,83.19,80.11,80.63,110602,0
+HURN.US,D,20080102,000000,81.98,81.98,76.09,76.43,264336,0
+HURN.US,D,20080103,000000,76.74,79.32,76.24,78.75,200592,0
+HURN.US,D,20080104,000000,77.62,78.2,75.29,75.48,157015,0
+HURN.US,D,20080107,000000,72.69,74.21,70.25,71.34,305494,0
+HURN.US,D,20080108,000000,71.53,73.96,70.97,71.17,188205,0
+HURN.US,D,20080109,000000,70.8,71.19,67.64,69.68,228621,0
+HURN.US,D,20080110,000000,68.74,71.23,68.4,70.3,254732,0
+HURN.US,D,20080111,000000,69.89,71.95,69.03,69.03,154656,0
+HURN.US,D,20080114,000000,69.62,69.96,66.82,67.57,232145,0
+HURN.US,D,20080115,000000,66.52,66.72,64.93,65.75,206782,0
+HURN.US,D,20080116,000000,65.44,66.65,63.38,65.49,192494,0
+HURN.US,D,20080117,000000,65.85,68.11,65.15,65.64,170603,0
+HURN.US,D,20080118,000000,65.75,67.11,62.82,65.1,221988,0
+HURN.US,D,20080122,000000,61.83,67.19,61.35,65.71,241204,0
+HURN.US,D,20080123,000000,64.05,69.01,63.22,68.73,274041,0
+HURN.US,D,20080124,000000,69.28,69.99,67.42,67.95,203354,0
+HURN.US,D,20080125,000000,69,69.73,66.7,67.5,160801,0
+HURN.US,D,20080128,000000,67.49,71.68,66.81,70,230021,0
+HURN.US,D,20080129,000000,70.54,70.57,68,69.75,151246,0
+HURN.US,D,20080130,000000,69.26,71.82,68.44,69.35,136623,0
+HURN.US,D,20080131,000000,68.35,72.9,67.69,71.82,170730,0
+HURN.US,D,20080201,000000,72.33,73.68,70.4,71.47,179960,0
+HURN.US,D,20080204,000000,71.42,71.42,69.4,69.82,110274,0
+HURN.US,D,20080205,000000,69.44,69.5,66.95,67.14,195881,0
+HURN.US,D,20080206,000000,67.82,68.14,63.58,63.89,239497,0
+HURN.US,D,20080207,000000,63.65,66.86,63.27,65.68,268289,0
+HURN.US,D,20080208,000000,65.39,67.74,64.64,65.43,145352,0
+HURN.US,D,20080211,000000,65.32,66.55,64.19,65.69,102553,0
+HURN.US,D,20080212,000000,66.16,67.39,65.65,66.42,108925,0
+HURN.US,D,20080213,000000,66.94,67.59,65.65,66.44,143803,0
+HURN.US,D,20080214,000000,67.04,67.43,64.48,64.49,148893,0
+HURN.US,D,20080215,000000,63.97,64.95,63.12,63.56,209147,0
+HURN.US,D,20080219,000000,64.79,65.18,55.91,56.03,950061,0
+HURN.US,D,20080220,000000,57.42,59.99,54.76,54.77,1162819,0
+HURN.US,D,20080221,000000,55.52,57.08,54.57,55.06,728790,0
+HURN.US,D,20080222,000000,55.24,55.77,52.27,53.53,494538,0
+HURN.US,D,20080225,000000,53.53,53.88,52.12,52.56,413748,0
+HURN.US,D,20080226,000000,52.1,52.73,49.05,49.64,972703,0
+HURN.US,D,20080227,000000,49.05,51.91,48.26,50.6,705633,0
+HURN.US,D,20080228,000000,50.54,51.11,49.46,50.27,524264,0
+HURN.US,D,20080229,000000,49.5,54.45,48.51,53.06,611515,0
+HURN.US,D,20080303,000000,52.5,54.94,52.5,54.25,656433,0
+HURN.US,D,20080304,000000,53.57,55.5,53.41,54.96,506586,0
+HURN.US,D,20080305,000000,55.34,55.83,54.24,55.06,454213,0
+HURN.US,D,20080306,000000,54.83,56.2,54,54.47,459997,0
+HURN.US,D,20080307,000000,54.05,55.44,52.43,54.93,313348,0
+HURN.US,D,20080310,000000,55.24,55.57,53.45,53.78,279989,0
+HURN.US,D,20080311,000000,55.73,56.43,53.16,56.37,259910,0
+HURN.US,D,20080312,000000,56.45,56.88,55.27,56,235716,0
+HURN.US,D,20080313,000000,55.64,56.61,54.55,56.53,275409,0
+HURN.US,D,20080314,000000,56.86,56.87,53.49,54.14,213091,0
+HURN.US,D,20080317,000000,52.25,55.45,52.25,54.53,302533,0
+HURN.US,D,20080318,000000,55.53,60,55.31,59.99,261712,0
+HURN.US,D,20080319,000000,59.58,62.2,57.84,57.84,274307,0
+HURN.US,D,20080320,000000,58.56,59.68,56.87,58.94,495457,0
+HURN.US,D,20080324,000000,59.29,61.58,59.11,61.12,344562,0
+HURN.US,D,20080325,000000,60.55,61.1,59.44,60.16,258942,0
+HURN.US,D,20080326,000000,59.58,60.1,58.02,58.49,258855,0
+HURN.US,D,20080327,000000,39.73,43.26,37.59,40.63,7425515,0
+HURN.US,D,20080328,000000,41.02,42.19,40.26,41.58,1835785,0
+HURN.US,D,20080331,000000,40.88,41.87,40.64,41.55,1059569,0
+HURN.US,D,20080401,000000,41.02,45.16,41.01,44.43,652761,0
+HURN.US,D,20080402,000000,44.49,44.57,42.62,43.97,592684,0
+HURN.US,D,20080403,000000,43.92,45.5,43.02,45.45,589086,0
+HURN.US,D,20080404,000000,45.89,47.24,45.01,46.07,302991,0
+HURN.US,D,20080407,000000,46.1,47.11,45.78,46.06,429007,0
+HURN.US,D,20080408,000000,45.44,45.67,44.95,45.13,373259,0
+HURN.US,D,20080409,000000,46.01,46.01,44.56,45.25,324374,0
+HURN.US,D,20080410,000000,45.33,47.38,44.91,46.03,353235,0
+HURN.US,D,20080411,000000,45.5,45.94,44.35,44.83,217725,0
+HURN.US,D,20080414,000000,44.64,45.01,43,43.23,337038,0
+HURN.US,D,20080415,000000,43.61,44.35,42.35,44.1,139049,0
+HURN.US,D,20080416,000000,44.36,44.59,43.05,43.77,314242,0
+HURN.US,D,20080417,000000,43.66,44.47,43.45,43.8,209722,0
+HURN.US,D,20080418,000000,44.87,44.92,43.59,43.98,229464,0
+HURN.US,D,20080421,000000,43.46,44,42.73,43.54,238606,0
+HURN.US,D,20080422,000000,43.25,43.48,41.84,42.65,230317,0
+HURN.US,D,20080423,000000,42.84,42.99,41.7,42.74,276113,0
+HURN.US,D,20080424,000000,42.72,42.72,41.96,42.42,230264,0
+HURN.US,D,20080425,000000,42.68,42.69,41.86,42.01,261639,0
+HURN.US,D,20080428,000000,40.26,42,40.18,41.36,393911,0
+HURN.US,D,20080429,000000,41.22,42.96,41.17,42.53,249260,0
+HURN.US,D,20080430,000000,42.83,43.5,41.69,41.86,187594,0
+HURN.US,D,20080501,000000,42,45,41.69,44.84,369542,0
+HURN.US,D,20080502,000000,45.36,45.94,44.04,45.33,317460,0
+HURN.US,D,20080505,000000,45.48,45.82,43.01,43.52,385464,0
+HURN.US,D,20080506,000000,43.19,47.37,40.66,46.39,1377543,0
+HURN.US,D,20080507,000000,47,47.83,46.7,47.4,388533,0
+HURN.US,D,20080508,000000,47.5,47.59,46.68,47.4,208479,0
+HURN.US,D,20080509,000000,47.11,47.85,46.46,47.36,349502,0
+HURN.US,D,20080512,000000,47.34,48,46.53,47.61,364158,0
+HURN.US,D,20080513,000000,47.58,49,46.84,48.41,320443,0
+HURN.US,D,20080514,000000,48.56,48.68,47.69,47.97,437165,0
+HURN.US,D,20080515,000000,48.08,48.44,47.17,47.96,326306,0
+HURN.US,D,20080516,000000,48.16,48.17,46.89,47.66,155061,0
+HURN.US,D,20080519,000000,47.62,48.88,47.01,48.41,175542,0
+HURN.US,D,20080520,000000,48.25,48.45,47.54,48.16,180877,0
+HURN.US,D,20080521,000000,48.38,49.86,47.61,48.16,354400,0
+HURN.US,D,20080522,000000,48.15,49.83,48.07,49.26,261874,0
+HURN.US,D,20080523,000000,48.89,49.17,47.83,48.66,212112,0
+HURN.US,D,20080527,000000,48.61,49.95,48.01,48.8,164309,0
+HURN.US,D,20080528,000000,49.2,49.5,48.12,48.69,220936,0
+HURN.US,D,20080529,000000,48.44,50.5,48.07,50.47,204935,0
+HURN.US,D,20080530,000000,50.61,54.01,50.48,53.59,904571,0
+HURN.US,D,20080602,000000,53.53,53.53,51.85,52.49,386533,0
+HURN.US,D,20080603,000000,52.89,52.98,52.2,52.49,235925,0
+HURN.US,D,20080604,000000,52.18,53.64,51.77,52.53,184488,0
+HURN.US,D,20080605,000000,52.6,53.41,51.97,52.76,393763,0
+HURN.US,D,20080606,000000,52.31,53.42,51.48,51.5,113259,0
+HURN.US,D,20080609,000000,51.58,51.58,49.76,50.64,149639,0
+HURN.US,D,20080610,000000,50.16,51,49.68,50.73,155535,0
+HURN.US,D,20080611,000000,50.52,50.59,48.8,48.8,219634,0
+HURN.US,D,20080612,000000,49.39,50.5,49.04,49.62,161759,0
+HURN.US,D,20080613,000000,50.24,50.48,49.66,50.29,256360,0
+HURN.US,D,20080616,000000,50.08,51.4,50,51.36,186044,0
+HURN.US,D,20080617,000000,51.41,51.59,50.73,51.15,102372,0
+HURN.US,D,20080618,000000,50.99,51.5,49.58,50.88,166181,0
+HURN.US,D,20080619,000000,50.55,50.55,48.36,49.02,308262,0
+HURN.US,D,20080620,000000,48.63,48.9,47.01,47.71,231904,0
+HURN.US,D,20080623,000000,48.15,48.15,46.08,46.1,222921,0
+HURN.US,D,20080624,000000,45.59,46.06,44.56,44.66,287791,0
+HURN.US,D,20080625,000000,44.61,45.69,44.23,45.24,197359,0
+HURN.US,D,20080626,000000,44.6,45.1,44,44.12,217438,0
+HURN.US,D,20080627,000000,43.93,44.69,43.43,44.45,294005,0
+HURN.US,D,20080630,000000,44.55,45.58,43.99,45.34,206656,0
+HURN.US,D,20080701,000000,44.78,48.31,44.38,48.17,365106,0
+HURN.US,D,20080702,000000,48.03,48.03,45.76,45.87,321056,0
+HURN.US,D,20080703,000000,46.16,47.22,45.35,45.4,123507,0
+HURN.US,D,20080707,000000,45.5,45.77,44.31,44.89,250774,0
+HURN.US,D,20080708,000000,44.78,47.53,44.57,47.48,165176,0
+HURN.US,D,20080709,000000,47.59,50.57,44.88,49.6,387814,0
+HURN.US,D,20080710,000000,49.56,50.13,48.35,48.64,315841,0
+HURN.US,D,20080711,000000,48.62,49.92,46.75,49.09,228061,0
+HURN.US,D,20080714,000000,49.69,49.69,47,49.35,215900,0
+HURN.US,D,20080715,000000,48.7,50.25,47.25,48.93,176539,0
+HURN.US,D,20080716,000000,49.22,51.53,48.47,50.91,154785,0
+HURN.US,D,20080717,000000,52.69,56.73,52.52,55.69,998370,0
+HURN.US,D,20080718,000000,55.44,57.18,54.51,54.87,395219,0
+HURN.US,D,20080721,000000,55.37,55.37,53.2,54.72,301570,0
+HURN.US,D,20080722,000000,53.11,54.75,53.11,54.27,394118,0
+HURN.US,D,20080723,000000,54.3,56.6,54.26,56.3,410059,0
+HURN.US,D,20080724,000000,56.36,56.39,53.54,53.83,171263,0
+HURN.US,D,20080725,000000,54.44,54.76,53.6,54.05,187420,0
+HURN.US,D,20080728,000000,53.72,53.87,52.48,52.77,158702,0
+HURN.US,D,20080729,000000,52.87,54.17,52.3,54.17,182835,0
+HURN.US,D,20080730,000000,54.22,55.31,51.73,52.56,250570,0
+HURN.US,D,20080731,000000,51.93,52.53,51.22,52.16,406047,0
+HURN.US,D,20080801,000000,51.38,54.05,51.1,53.9,308039,0
+HURN.US,D,20080804,000000,53.03,56.08,53.03,54.67,387365,0
+HURN.US,D,20080805,000000,51,60.58,49.5,60.13,1704120,0
+HURN.US,D,20080806,000000,59.11,60.09,57.5,59.16,418091,0
+HURN.US,D,20080807,000000,58.45,60.24,57.95,58.64,305662,0
+HURN.US,D,20080808,000000,58.25,60.45,57.19,60.32,237716,0
+HURN.US,D,20080811,000000,60.43,63.78,59.87,62.89,366578,0
+HURN.US,D,20080812,000000,62.66,62.97,61.38,62.02,327895,0
+HURN.US,D,20080813,000000,61.66,62.02,60.3,61.68,191171,0
+HURN.US,D,20080814,000000,61.22,63.6,61.22,63.34,347564,0
+HURN.US,D,20080815,000000,63.9,64.41,62.11,63.25,283347,0
+HURN.US,D,20080818,000000,63.37,64.5,62.75,63.41,198732,0
+HURN.US,D,20080819,000000,63.35,63.75,61.43,61.69,121450,0
+HURN.US,D,20080820,000000,61.81,62.98,60.02,61.33,162577,0
+HURN.US,D,20080821,000000,60.84,60.84,59.5,59.84,329093,0
+HURN.US,D,20080822,000000,60.25,60.94,60.03,60.42,340101,0
+HURN.US,D,20080825,000000,60.22,60.46,59,60.03,267412,0
+HURN.US,D,20080826,000000,60.07,60.7,59.06,60,394070,0
+HURN.US,D,20080827,000000,60.12,62.85,59.64,62.54,496921,0
+HURN.US,D,20080828,000000,62.02,64.73,62.02,63.7,250871,0
+HURN.US,D,20080829,000000,63.28,64.7,63.28,64.48,353401,0
+HURN.US,D,20080902,000000,64.97,66.09,64.48,65.63,328982,0
+HURN.US,D,20080903,000000,65.57,66.45,64.2,65.06,323652,0
+HURN.US,D,20080904,000000,64.75,65.21,62.89,63.07,201456,0
+HURN.US,D,20080905,000000,63.09,63.81,61.99,62.88,150098,0
+HURN.US,D,20080908,000000,64.82,65.16,62.68,64.95,343521,0
+HURN.US,D,20080909,000000,65.22,66.05,62.88,62.97,267928,0
+HURN.US,D,20080910,000000,63.35,63.65,59.04,61.01,484020,0
+HURN.US,D,20080911,000000,59.82,60.09,58.14,59.73,374347,0
+HURN.US,D,20080912,000000,59.53,59.66,58.27,58.66,236171,0
+HURN.US,D,20080915,000000,58.01,59.54,56.72,57.02,279972,0
+HURN.US,D,20080916,000000,56.69,58.37,55.4,57.77,402976,0
+HURN.US,D,20080917,000000,56.89,58.34,55.64,55.66,270439,0
+HURN.US,D,20080918,000000,57.09,60.45,56.16,59.69,576915,0
+HURN.US,D,20080919,000000,62.97,65.08,60.28,60.5,597453,0
+HURN.US,D,20080922,000000,59.53,60.41,57.8,58.46,180509,0
+HURN.US,D,20080923,000000,58.6,60,58.6,59.07,220454,0
+HURN.US,D,20080924,000000,59.28,60.44,58.9,59.15,175278,0
+HURN.US,D,20080925,000000,59.6,59.6,56.98,57.16,307224,0
+HURN.US,D,20080926,000000,56.01,56.23,54.47,56.22,231058,0
+HURN.US,D,20080929,000000,55.23,57.52,51.43,55.18,282482,0
+HURN.US,D,20080930,000000,55.64,57.56,54.61,56.98,209990,0
+HURN.US,D,20081001,000000,55.74,57.44,55.12,56.25,122958,0
+HURN.US,D,20081002,000000,56.06,57.25,52.48,52.68,264844,0
+HURN.US,D,20081003,000000,53.43,54.87,50.12,50.59,267047,0
+HURN.US,D,20081006,000000,49.63,49.75,46.81,48.88,225851,0
+HURN.US,D,20081007,000000,49.65,50.95,47.5,49.11,301008,0
+HURN.US,D,20081008,000000,48.83,51.31,47.7,49.15,227664,0
+HURN.US,D,20081009,000000,49.86,51.4,47.01,47.03,294070,0
+HURN.US,D,20081010,000000,45.74,52.64,45.57,52.05,612139,0
+HURN.US,D,20081013,000000,54.06,54.06,48.81,51.3,468199,0
+HURN.US,D,20081014,000000,52.62,52.62,46,46.27,429256,0
+HURN.US,D,20081015,000000,46.54,47.4,42.42,42.6,231392,0
+HURN.US,D,20081016,000000,42.44,46.3,41.03,46,272455,0
+HURN.US,D,20081017,000000,44.74,48.83,43.19,46.75,226951,0
+HURN.US,D,20081020,000000,47.69,49.19,46.81,48.62,195881,0
+HURN.US,D,20081021,000000,48.05,49.36,46.37,48.25,213484,0
+HURN.US,D,20081022,000000,47.16,49.69,46.83,47.38,245932,0
+HURN.US,D,20081023,000000,47.67,48.78,45.64,47.57,236292,0
+HURN.US,D,20081024,000000,44.01,46.36,43.85,45.15,130164,0
+HURN.US,D,20081027,000000,44.71,45.18,42.89,43.1,167492,0
+HURN.US,D,20081028,000000,43.96,45.34,41.65,44.15,321768,0
+HURN.US,D,20081029,000000,45.01,45.78,43.69,44.09,335162,0
+HURN.US,D,20081030,000000,45.95,50.36,44.53,49.38,409958,0
+HURN.US,D,20081031,000000,49.3,55.79,49.3,54.37,404382,0
+HURN.US,D,20081103,000000,54.12,55.88,53,53.59,183429,0
+HURN.US,D,20081104,000000,53.17,55.99,53.17,55.57,282925,0
+HURN.US,D,20081105,000000,54.88,56.87,54.7,54.86,317864,0
+HURN.US,D,20081106,000000,52.96,56.11,51.76,53.56,550844,0
+HURN.US,D,20081107,000000,53.51,54.35,52.1,53.5,185020,0
+HURN.US,D,20081110,000000,54.5,54.95,52.36,53.32,130449,0
+HURN.US,D,20081111,000000,53.28,53.88,51.32,51.4,331782,0
+HURN.US,D,20081112,000000,51.4,52.04,48.6,48.74,281306,0
+HURN.US,D,20081113,000000,49.1,51.34,46.05,51.32,203900,0
+HURN.US,D,20081114,000000,50.05,50.58,48.17,48.51,190490,0
+HURN.US,D,20081117,000000,48.23,51.21,47.76,49.53,257560,0
+HURN.US,D,20081118,000000,49.46,51.44,48.64,50.78,222345,0
+HURN.US,D,20081119,000000,50.45,51.3,48.84,49.48,306523,0
+HURN.US,D,20081120,000000,48.95,51.81,48.63,49,352302,0
+HURN.US,D,20081121,000000,49.72,50.58,45.07,48.94,735137,0
+HURN.US,D,20081124,000000,49.59,50.85,48.94,50.12,303468,0
+HURN.US,D,20081125,000000,50.49,50.5,48.17,49,331507,0
+HURN.US,D,20081126,000000,48.04,51.36,48.04,51.15,318763,0
+HURN.US,D,20081128,000000,50.39,52.81,50.39,52.1,104749,0
+HURN.US,D,20081201,000000,50.86,50.86,48.27,48.44,242643,0
+HURN.US,D,20081202,000000,49.41,50.93,48.1,50.18,216638,0
+HURN.US,D,20081203,000000,48.97,50.99,48.79,50.68,283563,0
+HURN.US,D,20081204,000000,50.27,51.78,47.87,49.72,199144,0
+HURN.US,D,20081205,000000,48.84,50.79,46.93,50.55,287573,0
+HURN.US,D,20081208,000000,51.65,53.55,50.67,51.72,293271,0
+HURN.US,D,20081209,000000,51.16,52.95,50.27,50.47,608283,0
+HURN.US,D,20081210,000000,51.12,53.87,49.73,53.79,409980,0
+HURN.US,D,20081211,000000,53.02,56.75,53.02,55.55,574662,0
+HURN.US,D,20081212,000000,54.35,58.39,53.85,58.27,397524,0
+HURN.US,D,20081215,000000,58.27,58.97,56.56,57.09,309915,0
+HURN.US,D,20081216,000000,58.32,60.1,55.66,59.52,462480,0
+HURN.US,D,20081217,000000,58.78,61.01,57.56,58.66,363101,0
+HURN.US,D,20081218,000000,58.32,60.35,58,59.18,421460,0
+HURN.US,D,20081219,000000,60.5,60.7,59.03,59.9,442630,0
+HURN.US,D,20081222,000000,61.01,61.01,54.75,56.7,458398,0
+HURN.US,D,20081223,000000,57.47,57.54,55,55.99,408499,0
+HURN.US,D,20081224,000000,55.73,57.08,55.28,56.15,152743,0
+HURN.US,D,20081226,000000,55.32,56.18,54.87,55.4,171594,0
+HURN.US,D,20081229,000000,55.53,56.03,54.87,55.44,214242,0
+HURN.US,D,20081230,000000,56.04,57.47,55.85,57.1,181136,0
+HURN.US,D,20081231,000000,57.46,57.6,56.42,57.27,424856,0
+HURN.US,D,20090102,000000,57.3,58.36,57.22,57.6,327901,0
+HURN.US,D,20090105,000000,57.84,60.07,56.65,59.95,486043,0
+HURN.US,D,20090106,000000,55.25,59.04,55.05,57.36,475645,0
+HURN.US,D,20090107,000000,56.43,57.52,56.01,56.62,152151,0
+HURN.US,D,20090108,000000,56.3,56.94,55.13,56.14,149728,0
+HURN.US,D,20090109,000000,55.97,55.97,54.51,54.94,255434,0
+HURN.US,D,20090112,000000,54.72,54.72,52.09,53.29,404335,0
+HURN.US,D,20090113,000000,52.99,54.01,52,53.24,193306,0
+HURN.US,D,20090114,000000,52.23,52.42,50.99,51.59,332589,0
+HURN.US,D,20090115,000000,51.42,54.86,50.91,54.06,421059,0
+HURN.US,D,20090116,000000,53.63,54.43,52.71,53.35,432700,0
+HURN.US,D,20090120,000000,52.98,53.25,49.66,49.96,377953,0
+HURN.US,D,20090121,000000,50.21,51.57,50,51.32,316482,0
+HURN.US,D,20090122,000000,50.37,54.3,50.1,52.17,478909,0
+HURN.US,D,20090123,000000,51.13,52.5,50.06,51.13,207530,0
+HURN.US,D,20090126,000000,51.13,51.9,50.4,51.09,268400,0
+HURN.US,D,20090127,000000,51.29,52.53,50.31,50.98,187166,0
+HURN.US,D,20090128,000000,51.73,53.08,51.71,52.64,200185,0
+HURN.US,D,20090129,000000,52.04,52.28,50.97,51.59,166415,0
+HURN.US,D,20090130,000000,51.85,52.22,49.79,49.98,338699,0
+HURN.US,D,20090202,000000,49.99,49.99,48.5,49.72,304495,0
+HURN.US,D,20090203,000000,49.87,50.41,48.54,50.03,358757,0
+HURN.US,D,20090204,000000,50.01,50.2,49.11,49.7,248804,0
+HURN.US,D,20090205,000000,49.42,50.14,48.15,49.36,271935,0
+HURN.US,D,20090206,000000,49.2,50.13,48.01,48.72,363645,0
+HURN.US,D,20090209,000000,48.42,49.56,47.9,49.38,229270,0
+HURN.US,D,20090210,000000,49.01,50.09,47.53,47.81,254933,0
+HURN.US,D,20090211,000000,47.7,48.23,46.55,47.02,271853,0
+HURN.US,D,20090212,000000,46.62,47.99,46.45,47.76,238318,0
+HURN.US,D,20090213,000000,47.93,48.66,47.22,47.55,120520,0
+HURN.US,D,20090217,000000,46.55,47.24,45.62,46.31,319276,0
+HURN.US,D,20090218,000000,46.43,47.42,45.81,46.48,268014,0
+HURN.US,D,20090219,000000,46.56,46.75,45.19,45.41,200506,0
+HURN.US,D,20090220,000000,44.62,44.93,42.68,44.44,737164,0
+HURN.US,D,20090223,000000,44.58,46.69,44.18,46.07,561927,0
+HURN.US,D,20090224,000000,41.65,41.65,38.67,40.02,1984332,0
+HURN.US,D,20090225,000000,39.68,43.34,39.5,42.5,896734,0
+HURN.US,D,20090226,000000,42.56,44.2,41.49,42.2,386804,0
+HURN.US,D,20090227,000000,41.24,41.92,40.5,41.27,505673,0
+HURN.US,D,20090302,000000,40.59,41.29,40.2,40.61,479167,0
+HURN.US,D,20090303,000000,41,41.27,40.14,40.69,455488,0
+HURN.US,D,20090304,000000,41.1,41.23,40.02,40.81,474252,0
+HURN.US,D,20090305,000000,40.25,41,40.17,40.53,325974,0
+HURN.US,D,20090306,000000,40.87,41.05,39.9,40.75,259709,0
+HURN.US,D,20090309,000000,40.56,41.08,40.47,40.76,317221,0
+HURN.US,D,20090310,000000,41.36,41.73,40.59,41.07,372056,0
+HURN.US,D,20090311,000000,41.14,41.44,39.93,40.62,199257,0
+HURN.US,D,20090312,000000,40.6,41.51,39.56,40.88,345708,0
+HURN.US,D,20090313,000000,40.66,41.1,40.5,41,317184,0
+HURN.US,D,20090316,000000,41.16,41.33,39.37,39.37,520730,0
+HURN.US,D,20090317,000000,39.23,40.2,38.44,39.83,382285,0
+HURN.US,D,20090318,000000,39.89,41.21,38.75,40.94,258341,0
+HURN.US,D,20090319,000000,41.29,41.29,39.66,40.3,303351,0
+HURN.US,D,20090320,000000,40.51,41.56,39.78,40.84,323358,0
+HURN.US,D,20090323,000000,41.44,43.04,40.81,42.98,391597,0
+HURN.US,D,20090324,000000,42.64,43.66,42.36,42.69,264238,0
+HURN.US,D,20090325,000000,43.07,43.86,41.39,42.6,155319,0
+HURN.US,D,20090326,000000,42.92,44.3,42.81,44.3,206580,0
+HURN.US,D,20090327,000000,43.83,43.83,42,42.03,170627,0
+HURN.US,D,20090330,000000,42,42.19,41.23,41.63,216990,0
+HURN.US,D,20090331,000000,42.1,43.25,40.86,42.43,232779,0
+HURN.US,D,20090401,000000,41.66,41.66,39.11,39.33,389227,0
+HURN.US,D,20090402,000000,40.19,42.38,39.23,41.84,487832,0
+HURN.US,D,20090403,000000,41.89,42,41.18,41.62,190071,0
+HURN.US,D,20090406,000000,41.02,41.11,40.25,40.94,303588,0
+HURN.US,D,20090407,000000,40.55,41.26,39.67,40.21,224836,0
+HURN.US,D,20090408,000000,40.31,41.1,39.54,40.7,146979,0
+HURN.US,D,20090409,000000,41.33,41.81,41,41.4,241445,0
+HURN.US,D,20090413,000000,41.16,41.25,40,40,272992,0
+HURN.US,D,20090414,000000,39.55,39.94,36.23,36.81,833998,0
+HURN.US,D,20090415,000000,36.79,38.29,36.79,37.39,491737,0
+HURN.US,D,20090416,000000,38.39,39.13,37.6,38.68,324511,0
+HURN.US,D,20090417,000000,38.75,38.98,37.21,37.97,344022,0
+HURN.US,D,20090420,000000,38.85,38.85,36.83,37.3,486447,0
+HURN.US,D,20090421,000000,37.25,38.22,36.98,37.89,478102,0
+HURN.US,D,20090422,000000,38.74,38.74,37.29,37.39,260272,0
+HURN.US,D,20090423,000000,37.6,38.39,36.83,38.02,429452,0
+HURN.US,D,20090424,000000,39.82,42.74,39.31,41.8,1063809,0
+HURN.US,D,20090427,000000,41.3,42.4,40.76,42,340089,0
+HURN.US,D,20090428,000000,41.82,42.9,41.7,42.05,160790,0
+HURN.US,D,20090429,000000,42.44,44.84,42.28,43.55,369102,0
+HURN.US,D,20090430,000000,44.99,49.99,44.99,47.95,1029119,0
+HURN.US,D,20090501,000000,47.72,48.33,45.33,48.02,264498,0
+HURN.US,D,20090504,000000,48,48,46.99,47.9,342815,0
+HURN.US,D,20090505,000000,47.54,47.62,45.97,46.94,414790,0
+HURN.US,D,20090506,000000,47,47.23,45.87,46.45,212546,0
+HURN.US,D,20090507,000000,46.5,46.5,43.93,44.19,350641,0
+HURN.US,D,20090508,000000,44.65,45.2,43.06,44.29,301646,0
+HURN.US,D,20090511,000000,43.77,44.74,42.66,43.84,187296,0
+HURN.US,D,20090512,000000,43.91,44.23,41.87,43.51,284857,0
+HURN.US,D,20090513,000000,42.89,43.78,41.69,42.5,251279,0
+HURN.US,D,20090514,000000,43.21,44.37,42.57,43.96,285267,0
+HURN.US,D,20090515,000000,43.8,44.59,43.21,44.25,130732,0
+HURN.US,D,20090518,000000,44.56,45,43.92,44.81,169789,0
+HURN.US,D,20090519,000000,44.13,45.9,44.09,45.36,225135,0
+HURN.US,D,20090520,000000,45.48,46.54,45.24,46.06,308091,0
+HURN.US,D,20090521,000000,45.69,46.12,44.64,45.49,243555,0
+HURN.US,D,20090522,000000,45.79,46.23,44.6,44.91,93113,0
+HURN.US,D,20090526,000000,44.62,47,44.6,47,236738,0
+HURN.US,D,20090527,000000,46.77,47.48,46.04,46.31,292804,0
+HURN.US,D,20090528,000000,46.81,46.81,44.8,45.86,107674,0
+HURN.US,D,20090529,000000,45.83,46.42,44.73,45.83,138311,0
+HURN.US,D,20090601,000000,46.52,47.62,45.19,46.82,282100,0
+HURN.US,D,20090602,000000,46.52,47.02,45.75,46.91,270536,0
+HURN.US,D,20090603,000000,46.77,47.12,46.08,47.1,150565,0
+HURN.US,D,20090604,000000,47.16,47.98,46.82,47.9,145905,0
+HURN.US,D,20090605,000000,47.9,48.4,47.12,47.99,135546,0
+HURN.US,D,20090608,000000,48.25,48.5,47,48.11,145800,0
+HURN.US,D,20090609,000000,48.37,49.37,47.66,49.02,134735,0
+HURN.US,D,20090610,000000,49.05,49.22,47.84,49.04,439529,0
+HURN.US,D,20090611,000000,49.28,50.44,49.2,49.8,431558,0
+HURN.US,D,20090612,000000,49.66,50.36,48.31,50.26,255705,0
+HURN.US,D,20090615,000000,50.03,50.18,49.01,49.75,227581,0
+HURN.US,D,20090616,000000,49.92,50.11,48.49,49.35,284003,0
+HURN.US,D,20090617,000000,49.35,50.66,48.57,49.61,142123,0
+HURN.US,D,20090618,000000,49.71,50.28,48.82,49,123659,0
+HURN.US,D,20090619,000000,49.69,50.17,48.87,50,309457,0
+HURN.US,D,20090622,000000,49.52,50.39,48.82,48.93,341679,0
+HURN.US,D,20090623,000000,49.32,49.67,48.02,48.14,145040,0
+HURN.US,D,20090624,000000,48.35,49.03,47.4,47.73,281705,0
+HURN.US,D,20090625,000000,47.79,47.88,46.42,46.99,360256,0
+HURN.US,D,20090626,000000,47.17,47.17,46.3,47.01,580774,0
+HURN.US,D,20090629,000000,47,47.83,46.77,46.97,129497,0
+HURN.US,D,20090630,000000,47.45,47.78,46.14,46.23,258927,0
+HURN.US,D,20090701,000000,45.99,47.44,45.99,46.81,372428,0
+HURN.US,D,20090702,000000,46.42,47.11,46,46.41,333164,0
+HURN.US,D,20090706,000000,46.41,46.64,44.8,45.36,157722,0
+HURN.US,D,20090707,000000,45.58,45.8,44.6,44.62,159796,0
+HURN.US,D,20090708,000000,44.54,44.54,42.91,43.63,192413,0
+HURN.US,D,20090709,000000,43.83,43.91,43.05,43.11,212839,0
+HURN.US,D,20090710,000000,43.06,43.34,42.11,42.28,381308,0
+HURN.US,D,20090713,000000,42.28,42.28,41.15,41.92,566949,0
+HURN.US,D,20090714,000000,42.03,42.33,41.57,41.91,306315,0
+HURN.US,D,20090715,000000,42.44,42.87,41.44,42.54,450472,0
+HURN.US,D,20090716,000000,42.04,43.55,41.98,43.55,570132,0
+HURN.US,D,20090717,000000,43.55,44.16,43.13,43.55,304685,0
+HURN.US,D,20090720,000000,43.84,44.92,43.65,44.44,279278,0
+HURN.US,D,20090721,000000,44.85,44.85,43.7,44.16,259773,0
+HURN.US,D,20090722,000000,43.49,44.2,42.8,43.95,305230,0
+HURN.US,D,20090723,000000,43.8,44.27,42.99,43.62,238961,0
+HURN.US,D,20090724,000000,43.46,43.88,43.02,43.88,165785,0
+HURN.US,D,20090727,000000,43.7,43.87,43,43.84,171583,0
+HURN.US,D,20090728,000000,43.76,44.04,43.3,43.99,158440,0
+HURN.US,D,20090729,000000,43.87,44.18,43.27,43.82,172410,0
+HURN.US,D,20090730,000000,44.34,44.76,43.96,44.58,281470,0
+HURN.US,D,20090731,000000,44.34,44.85,44.3,44.35,779059,0
+HURN.US,D,20090803,000000,11.44,15.06,11.3,13.69,32441140,0
+HURN.US,D,20090804,000000,14.42,15.6,13.41,13.73,14693612,0
+HURN.US,D,20090805,000000,13.89,14.67,13.76,14.58,6713688,0
+HURN.US,D,20090806,000000,14.87,15.49,14.42,14.45,5207948,0
+HURN.US,D,20090807,000000,14.63,14.63,13.24,13.91,3873959,0
+HURN.US,D,20090810,000000,14,14.07,13.41,13.54,2120057,0
+HURN.US,D,20090811,000000,13.34,13.67,13.11,13.39,2005980,0
+HURN.US,D,20090812,000000,13.44,13.45,11.73,11.99,4909843,0
+HURN.US,D,20090813,000000,12.1,12.49,11.93,12.2,2546054,0
+HURN.US,D,20090814,000000,12.19,13.33,12.08,13.15,3201768,0
+HURN.US,D,20090817,000000,12.87,14.39,12.62,13.69,5536804,0
+HURN.US,D,20090818,000000,18.18,19.45,17.55,18.84,25389570,0
+HURN.US,D,20090819,000000,18.29,20.35,18.27,19.43,12289149,0
+HURN.US,D,20090820,000000,20.6,21.2,19.2,19.48,6926617,0
+HURN.US,D,20090821,000000,19.71,19.8,18.8,19,2378330,0
+HURN.US,D,20090824,000000,19.43,19.78,18.95,19.1,2062391,0
+HURN.US,D,20090825,000000,19.31,19.32,18.55,18.71,1654781,0
+HURN.US,D,20090826,000000,19.35,19.35,18.84,19.01,1649006,0
+HURN.US,D,20090827,000000,19.18,19.19,18.6,19,1067173,0
+HURN.US,D,20090828,000000,19.16,19.26,18.84,18.93,928838,0
+HURN.US,D,20090831,000000,18.93,19.03,18.5,18.82,1502254,0
+HURN.US,D,20090901,000000,18.53,18.9,17.75,17.95,1712225,0
+HURN.US,D,20090902,000000,17.87,18.18,17.6,17.92,884590,0
+HURN.US,D,20090903,000000,17.99,18.13,17.61,18.13,498368,0
+HURN.US,D,20090904,000000,18.37,18.48,17.9,18.1,491155,0
+HURN.US,D,20090908,000000,18.27,18.48,17.9,18.3,565837,0
+HURN.US,D,20090909,000000,18.35,18.86,18.25,18.59,676558,0
+HURN.US,D,20090910,000000,18.59,19.26,18.38,19.09,893124,0
+HURN.US,D,20090911,000000,18.92,19.44,18.81,19.37,775089,0
+HURN.US,D,20090914,000000,19.31,21.97,19.15,21.72,3623934,0
+HURN.US,D,20090915,000000,21.62,23.35,21.3,22.25,3015433,0
+HURN.US,D,20090916,000000,22.3,22.56,21.92,22.22,675692,0
+HURN.US,D,20090917,000000,22.13,22.26,21.22,21.31,806932,0
+HURN.US,D,20090918,000000,22.58,22.78,21.92,22.55,1748248,0
+HURN.US,D,20090921,000000,22.6,23.04,21.9,22.82,1236753,0
+HURN.US,D,20090922,000000,22.79,24.12,22.79,23.79,1583680,0
+HURN.US,D,20090923,000000,23.72,24.5,23.65,23.75,887016,0
+HURN.US,D,20090924,000000,23.85,24.16,22.81,23.38,869661,0
+HURN.US,D,20090925,000000,23.18,24.21,23.18,24,528734,0
+HURN.US,D,20090928,000000,23.92,25.2,23.51,25.04,781819,0
+HURN.US,D,20090929,000000,25.12,25.66,24.88,25.28,1041365,0
+HURN.US,D,20090930,000000,25.31,26.07,24.68,25.83,1366506,0
+HURN.US,D,20091001,000000,25.69,26.21,25.42,25.77,923625,0
+HURN.US,D,20091002,000000,25.56,26.6,25.55,26.26,861455,0
+HURN.US,D,20091005,000000,26.39,27,26,26.66,927445,0
+HURN.US,D,20091006,000000,26.87,27.25,25.93,26.1,983797,0
+HURN.US,D,20091007,000000,25.37,25.62,24.62,25.19,1420452,0
+HURN.US,D,20091008,000000,24.86,25.98,24.86,25.87,750057,0
+HURN.US,D,20091009,000000,25.86,26.94,25.51,26.66,685010,0
+HURN.US,D,20091012,000000,26.94,27.03,26.09,26.19,620501,0
+HURN.US,D,20091013,000000,26.25,26.68,26,26.06,539002,0
+HURN.US,D,20091014,000000,26.09,26.5,25.72,25.89,734670,0
+HURN.US,D,20091015,000000,25.99,26.1,25.18,25.91,622486,0
+HURN.US,D,20091016,000000,25.87,25.87,23.39,23.88,1894878,0
+HURN.US,D,20091019,000000,23.87,24.57,22.8,24.48,1917352,0
+HURN.US,D,20091020,000000,24.62,24.74,23.8,23.83,389638,0
+HURN.US,D,20091021,000000,23.71,24.25,23.36,23.42,516820,0
+HURN.US,D,20091022,000000,23.49,23.97,22.5,23.92,625413,0
+HURN.US,D,20091023,000000,23.84,24.04,23.22,23.45,465959,0
+HURN.US,D,20091026,000000,23.34,24.22,23.01,23.71,572352,0
+HURN.US,D,20091027,000000,23.62,24.15,23.62,23.78,387455,0
+HURN.US,D,20091028,000000,23.57,24.12,22.76,22.86,472578,0
+HURN.US,D,20091029,000000,22.97,24.12,22.97,23.98,407643,0
+HURN.US,D,20091030,000000,23.93,23.93,23,23.2,461744,0
+HURN.US,D,20091102,000000,23.15,23.56,22.29,22.72,454803,0
+HURN.US,D,20091103,000000,22.76,23.39,22.04,23.35,281293,0
+HURN.US,D,20091104,000000,23.44,23.91,23.28,23.37,432142,0
+HURN.US,D,20091105,000000,25.2,27.12,24.56,25.9,2060174,0
+HURN.US,D,20091106,000000,25.67,26,25.13,25.5,412889,0
+HURN.US,D,20091109,000000,25.5,26,24.81,25.06,388176,0
+HURN.US,D,20091110,000000,24.93,25.27,24.87,24.87,375734,0
+HURN.US,D,20091111,000000,24.88,25.14,24.54,24.95,459576,0
+HURN.US,D,20091112,000000,24.75,24.86,23.83,24.04,454332,0
+HURN.US,D,20091113,000000,24.09,24.69,23.55,23.88,432240,0
+HURN.US,D,20091116,000000,23.88,24.68,23.88,24.47,407939,0
+HURN.US,D,20091117,000000,24.2,24.64,23.87,24.4,291524,0
+HURN.US,D,20091118,000000,24.33,24.49,23.92,24.23,233376,0
+HURN.US,D,20091119,000000,24.17,24.22,23,23.43,408744,0
+HURN.US,D,20091120,000000,23.3,23.52,22.84,23.15,252690,0
+HURN.US,D,20091123,000000,23.34,24.02,23.11,23.76,242318,0
+HURN.US,D,20091124,000000,23.69,23.93,23.11,23.9,177905,0
+HURN.US,D,20091125,000000,23.9,24.25,23.3,23.69,155557,0
+HURN.US,D,20091127,000000,23.03,23.49,22.5,22.87,200250,0
+HURN.US,D,20091130,000000,23,23,22.3,22.8,280485,0
+HURN.US,D,20091201,000000,22.99,22.99,22.59,22.93,184972,0
+HURN.US,D,20091202,000000,23,23,22.35,22.44,509578,0
+HURN.US,D,20091203,000000,22.45,22.72,22.33,22.39,197017,0
+HURN.US,D,20091204,000000,22.65,23.04,22.45,23.01,441324,0
+HURN.US,D,20091207,000000,23.08,23.79,22.81,23.64,410338,0
+HURN.US,D,20091208,000000,23.46,23.96,23.11,23.79,252456,0
+HURN.US,D,20091209,000000,23.82,24.2,23.4,24.13,192996,0
+HURN.US,D,20091210,000000,24.24,24.78,24.04,24.47,299247,0
+HURN.US,D,20091211,000000,24.63,24.68,23.74,23.8,267448,0
+HURN.US,D,20091214,000000,23.93,24.18,22.8,23.31,684421,0
+HURN.US,D,20091215,000000,23.22,23.39,22.03,22.16,808842,0
+HURN.US,D,20091216,000000,22.29,22.46,21.45,21.79,961375,0
+HURN.US,D,20091217,000000,21.67,21.78,21.2,21.48,264259,0
+HURN.US,D,20091218,000000,21.49,21.99,21.03,21.83,419740,0
+HURN.US,D,20091221,000000,21.95,22.44,21.6,21.96,206478,0
+HURN.US,D,20091222,000000,22.02,22.96,21.79,22.79,295842,0
+HURN.US,D,20091223,000000,22.88,22.95,22.65,22.78,279164,0
+HURN.US,D,20091224,000000,22.75,22.81,22.42,22.7,73437,0
+HURN.US,D,20091228,000000,22.83,22.95,22.57,22.87,204540,0
+HURN.US,D,20091229,000000,22.89,23.27,22.77,23.18,449505,0
+HURN.US,D,20091230,000000,23.08,23.23,22.54,23.1,158311,0
+HURN.US,D,20091231,000000,23.06,23.35,23,23.04,160594,0
+HURN.US,D,20100104,000000,23.17,23.78,23.13,23.7,327720,0
+HURN.US,D,20100105,000000,23.64,23.97,23.5,23.9,245295,0
+HURN.US,D,20100106,000000,24,24.32,23.61,24.25,338817,0
+HURN.US,D,20100107,000000,24.2,24.35,23.75,24.25,367822,0
+HURN.US,D,20100108,000000,24.06,24.21,23.68,23.69,279954,0
+HURN.US,D,20100111,000000,23.85,24,23.49,23.79,149182,0
+HURN.US,D,20100112,000000,23.75,24.27,23.72,23.8,217973,0
+HURN.US,D,20100113,000000,23.9,24.77,23.8,24.72,147018,0
+HURN.US,D,20100114,000000,24.78,25.79,24.64,25.65,327544,0
+HURN.US,D,20100115,000000,25.73,25.81,24.69,25,233965,0
+HURN.US,D,20100119,000000,25,25.38,24.81,25.2,143740,0
+HURN.US,D,20100120,000000,25,25.5,24.75,25.37,176196,0
+HURN.US,D,20100121,000000,25.51,26,25,25,173048,0
+HURN.US,D,20100122,000000,25.06,25.41,24.72,24.89,132379,0
+HURN.US,D,20100125,000000,25.17,25.27,24.46,24.7,148072,0
+HURN.US,D,20100126,000000,24.6,24.92,24.28,24.29,91650,0
+HURN.US,D,20100127,000000,24.18,24.79,24.17,24.51,90147,0
+HURN.US,D,20100128,000000,24.6,24.6,23.73,24.25,174135,0
+HURN.US,D,20100129,000000,24.26,24.5,23.77,23.84,159724,0
+HURN.US,D,20100201,000000,23.84,24.43,23.54,23.98,109460,0
+HURN.US,D,20100202,000000,23.98,24.13,23.63,24.01,146909,0
+HURN.US,D,20100203,000000,23.95,24.56,23.75,23.78,250576,0
+HURN.US,D,20100204,000000,23.65,23.77,22.76,22.82,157759,0
+HURN.US,D,20100205,000000,22.79,22.87,22.28,22.79,124835,0
+HURN.US,D,20100208,000000,22.72,23.07,22.47,22.52,92760,0
+HURN.US,D,20100209,000000,22.72,23.14,22.52,22.98,119183,0
+HURN.US,D,20100210,000000,22.88,23.16,22.41,23.06,110987,0
+HURN.US,D,20100211,000000,22.97,23.13,22.66,23.07,136607,0
+HURN.US,D,20100212,000000,22.92,23.32,22.86,23.23,118369,0
+HURN.US,D,20100216,000000,23.3,23.56,22.99,23.55,136969,0
+HURN.US,D,20100217,000000,23.65,24.06,23.59,23.86,143831,0
+HURN.US,D,20100218,000000,23.78,24.46,23.78,24.16,230206,0
+HURN.US,D,20100219,000000,24.18,24.84,24.1,24.37,205469,0
+HURN.US,D,20100222,000000,24.47,25.12,24,24.93,330566,0
+HURN.US,D,20100223,000000,25,25.25,22.09,22.34,1403898,0
+HURN.US,D,20100224,000000,22.34,23.73,22.1,23.03,658366,0
+HURN.US,D,20100225,000000,22.67,23.21,22.31,23.14,332609,0
+HURN.US,D,20100226,000000,23.19,23.82,22.85,23.68,276439,0
+HURN.US,D,20100301,000000,23.72,24.2,22.85,23.18,487934,0
+HURN.US,D,20100302,000000,23.17,23.66,22.99,23.35,229270,0
+HURN.US,D,20100303,000000,23.43,23.76,23.14,23.38,182277,0
+HURN.US,D,20100304,000000,23.33,23.8,23.1,23.57,171850,0
+HURN.US,D,20100305,000000,23.55,23.75,23.23,23.31,260018,0
+HURN.US,D,20100308,000000,23.18,23.61,23,23.31,286051,0
+HURN.US,D,20100309,000000,23.21,23.61,23.1,23.42,237553,0
+HURN.US,D,20100310,000000,23.48,23.82,23.34,23.77,190893,0
+HURN.US,D,20100311,000000,23.67,23.76,22.68,22.73,503832,0
+HURN.US,D,20100312,000000,22.84,22.9,22.21,22.7,316594,0
+HURN.US,D,20100315,000000,22.69,22.75,22.08,22.36,443188,0
+HURN.US,D,20100316,000000,22.4,22.43,21.95,22.25,309935,0
+HURN.US,D,20100317,000000,22.21,22.21,21.71,21.73,334216,0
+HURN.US,D,20100318,000000,21.67,22.15,21.47,21.92,208140,0
+HURN.US,D,20100319,000000,22,22.08,21.05,21.5,452084,0
+HURN.US,D,20100322,000000,21.5,21.98,21.11,21.74,330279,0
+HURN.US,D,20100323,000000,21.68,21.96,21.44,21.62,217995,0
+HURN.US,D,20100324,000000,21.62,21.91,21.42,21.46,188567,0
+HURN.US,D,20100325,000000,21.54,21.54,20.59,20.6,392989,0
+HURN.US,D,20100326,000000,20.57,20.63,19.44,20.12,1165907,0
+HURN.US,D,20100329,000000,20.25,20.43,20.03,20.4,307137,0
+HURN.US,D,20100330,000000,20.35,20.53,20.13,20.31,234239,0
+HURN.US,D,20100331,000000,20.74,20.74,20.15,20.3,283399,0
+HURN.US,D,20100401,000000,20.3,20.3,19.8,20.17,309052,0
+HURN.US,D,20100405,000000,20.15,20.79,20.02,20.79,322148,0
+HURN.US,D,20100406,000000,21.7,22.3,21.51,22,917817,0
+HURN.US,D,20100407,000000,21.76,22.23,21.63,22.02,394156,0
+HURN.US,D,20100408,000000,22.05,22.46,21.65,22.21,244505,0
+HURN.US,D,20100409,000000,22.27,22.31,21.61,22.09,336692,0
+HURN.US,D,20100412,000000,22.16,22.54,22.09,22.4,185020,0
+HURN.US,D,20100413,000000,22.31,22.92,21.95,22.7,266930,0
+HURN.US,D,20100414,000000,22.83,22.88,22.41,22.48,185220,0
+HURN.US,D,20100415,000000,22.54,22.78,22.35,22.73,101231,0
+HURN.US,D,20100416,000000,22.73,22.89,22.04,22.32,194620,0
+HURN.US,D,20100419,000000,22.16,22.22,21.71,21.97,117852,0
+HURN.US,D,20100420,000000,22.07,22.43,21.91,22.37,102865,0
+HURN.US,D,20100421,000000,22.3,22.3,21.61,21.87,156095,0
+HURN.US,D,20100422,000000,21.76,22.09,21.44,22.06,150476,0
+HURN.US,D,20100423,000000,22,22.23,21.73,22.2,215635,0
+HURN.US,D,20100426,000000,22.22,22.49,22.04,22.04,222143,0
+HURN.US,D,20100427,000000,21.96,22.37,21.75,21.81,194787,0
+HURN.US,D,20100428,000000,21.9,22.27,21.77,22.11,279485,0
+HURN.US,D,20100429,000000,23.4,24.15,22.51,23.89,1048700,0
+HURN.US,D,20100430,000000,24.49,24.79,23.41,23.43,432942,0
+HURN.US,D,20100503,000000,23.56,23.71,23.21,23.24,324964,0
+HURN.US,D,20100504,000000,22.83,23.04,22.44,22.6,329895,0
+HURN.US,D,20100505,000000,22.56,22.56,21.98,22.17,300504,0
+HURN.US,D,20100506,000000,22.04,22.32,21.11,21.38,574271,0
+HURN.US,D,20100507,000000,21.45,21.98,20.81,21.46,490324,0
+HURN.US,D,20100510,000000,22.12,22.92,21.86,22.1,244698,0
+HURN.US,D,20100511,000000,21.92,22.34,21.72,21.96,204817,0
+HURN.US,D,20100512,000000,22,22.56,21.95,22.36,125876,0
+HURN.US,D,20100513,000000,22.26,22.64,22.13,22.21,77127,0
+HURN.US,D,20100514,000000,22.06,22.35,21.59,22.3,259196,0
+HURN.US,D,20100517,000000,22.35,22.74,21.86,22.26,189924,0
+HURN.US,D,20100518,000000,22.46,22.72,22.28,22.42,263966,0
+HURN.US,D,20100519,000000,22.29,22.4,21.99,22.38,195559,0
+HURN.US,D,20100520,000000,22.01,22.2,21.69,21.85,477345,0
+HURN.US,D,20100521,000000,21.59,22.34,21.45,22.3,346439,0
+HURN.US,D,20100524,000000,22.35,22.48,21.95,22.4,287681,0
+HURN.US,D,20100525,000000,22.05,22.5,21.63,22.46,348507,0
+HURN.US,D,20100526,000000,22.49,23.61,22.27,23.13,459702,0
+HURN.US,D,20100527,000000,23.42,23.7,22.99,23.49,237114,0
+HURN.US,D,20100528,000000,23.39,23.67,23.27,23.42,244543,0
+HURN.US,D,20100601,000000,23.4,23.4,22.31,22.31,267190,0
+HURN.US,D,20100602,000000,22.27,22.63,21.92,22.59,185665,0
+HURN.US,D,20100603,000000,22.46,23,22.46,22.77,135469,0
+HURN.US,D,20100604,000000,22.32,22.42,21.63,21.67,232583,0
+HURN.US,D,20100607,000000,21.64,21.8,21.23,21.26,234966,0
+HURN.US,D,20100608,000000,21.24,21.37,20.74,20.99,127650,0
+HURN.US,D,20100609,000000,21.14,21.55,20.88,21.29,168833,0
+HURN.US,D,20100610,000000,21.51,21.51,20.84,21.25,199319,0
+HURN.US,D,20100611,000000,21.07,21.51,21,21.22,124609,0
+HURN.US,D,20100614,000000,21.38,21.8,21.31,21.39,314119,0
+HURN.US,D,20100615,000000,21.48,21.93,21.2,21.87,233194,0
+HURN.US,D,20100616,000000,21.72,22.03,21.68,21.74,75631,0
+HURN.US,D,20100617,000000,21.79,22.25,21.79,22.13,226815,0
+HURN.US,D,20100618,000000,22.22,22.22,21.73,22.16,261153,0
+HURN.US,D,20100621,000000,22.36,22.43,21.42,21.46,199321,0
+HURN.US,D,20100622,000000,21.47,21.81,20.92,20.98,83592,0
+HURN.US,D,20100623,000000,20.86,20.95,20.53,20.65,190846,0
+HURN.US,D,20100624,000000,20.52,20.72,20.22,20.45,140675,0
+HURN.US,D,20100625,000000,20.43,21.25,20.24,21.23,877499,0
+HURN.US,D,20100628,000000,21.12,21.33,20.63,20.85,118462,0
+HURN.US,D,20100629,000000,20.61,20.62,19.64,19.69,277468,0
+HURN.US,D,20100630,000000,19.65,20.03,19.3,19.41,135045,0
+HURN.US,D,20100701,000000,19.31,19.54,18.59,19.05,129550,0
+HURN.US,D,20100702,000000,19.18,19.18,18.62,18.87,164264,0
+HURN.US,D,20100706,000000,19.07,19.25,17.7,17.86,340927,0
+HURN.US,D,20100707,000000,17.65,18.89,17.3,18.52,378621,0
+HURN.US,D,20100708,000000,18.62,19.35,18.5,19.35,249377,0
+HURN.US,D,20100709,000000,19.37,19.94,19.24,19.93,221486,0
+HURN.US,D,20100712,000000,19.92,20.06,18.96,19.18,108803,0
+HURN.US,D,20100713,000000,19.49,19.91,19.22,19.71,264827,0
+HURN.US,D,20100714,000000,19.61,20.17,19.61,19.98,114382,0
+HURN.US,D,20100715,000000,20.04,20.3,19.87,20.19,118143,0
+HURN.US,D,20100716,000000,20.15,20.34,19.9,20.07,195695,0
+HURN.US,D,20100719,000000,20.05,20.3,19.5,19.73,117985,0
+HURN.US,D,20100720,000000,20.47,20.87,20,20.81,286087,0
+HURN.US,D,20100721,000000,20.84,21.1,20.41,20.42,118310,0
+HURN.US,D,20100722,000000,20.64,21.24,20.36,21.09,152503,0
+HURN.US,D,20100723,000000,20.97,21.69,20.87,21.62,227795,0
+HURN.US,D,20100726,000000,21.74,22.16,21.39,22.07,136116,0
+HURN.US,D,20100727,000000,22.41,22.68,21.61,21.9,166112,0
+HURN.US,D,20100728,000000,21.82,22.1,21.18,21.37,133113,0
+HURN.US,D,20100729,000000,21.41,22.29,20.86,20.92,207765,0
+HURN.US,D,20100730,000000,20.82,20.99,20.44,20.53,198488,0
+HURN.US,D,20100802,000000,20.76,20.76,20,20.5,175948,0
+HURN.US,D,20100803,000000,20.45,20.77,20.12,20.37,133151,0
+HURN.US,D,20100804,000000,20.37,20.6,20.21,20.32,118195,0
+HURN.US,D,20100805,000000,20.17,20.29,20,20.1,136745,0
+HURN.US,D,20100806,000000,19.92,20.14,19.83,20.05,105539,0
+HURN.US,D,20100809,000000,20.19,20.5,19.94,20.47,74992,0
+HURN.US,D,20100810,000000,20.28,20.46,19.95,20.01,100178,0
+HURN.US,D,20100811,000000,19.9,19.91,19.43,19.5,149260,0
+HURN.US,D,20100812,000000,19.26,19.59,18.88,19.33,63273,0
+HURN.US,D,20100813,000000,19.24,19.34,18.8,18.87,111734,0
+HURN.US,D,20100816,000000,18.76,19.67,18.76,19.6,95074,0
+HURN.US,D,20100817,000000,19.78,20.38,19.7,20.3,152429,0
+HURN.US,D,20100818,000000,20.23,20.97,19.92,20.54,111568,0
+HURN.US,D,20100819,000000,20.43,20.69,19.62,19.68,122135,0
+HURN.US,D,20100820,000000,19.57,19.74,19.3,19.7,92292,0
+HURN.US,D,20100823,000000,19.77,19.88,18.82,18.84,76212,0
+HURN.US,D,20100824,000000,18.63,19.05,18.31,18.81,82201,0
+HURN.US,D,20100825,000000,18.68,19.31,18.68,19.27,74991,0
+HURN.US,D,20100826,000000,19.31,19.31,18.65,18.72,93900,0
+HURN.US,D,20100827,000000,18.9,19.27,18.36,19.19,106513,0
+HURN.US,D,20100830,000000,19.1,19.36,18.73,18.76,107304,0
+HURN.US,D,20100831,000000,18.7,18.72,18.32,18.45,115939,0
+HURN.US,D,20100901,000000,18.68,19.74,18.4,19.71,147859,0
+HURN.US,D,20100902,000000,19.59,21,19.39,20.98,312437,0
+HURN.US,D,20100903,000000,21.18,21.51,21.05,21.5,132871,0
+HURN.US,D,20100907,000000,21.39,21.43,20.61,20.71,70973,0
+HURN.US,D,20100908,000000,20.8,21.3,20.71,21.14,83428,0
+HURN.US,D,20100909,000000,21.37,21.67,21.16,21.41,84097,0
+HURN.US,D,20100910,000000,21.42,21.81,21.34,21.47,88143,0
+HURN.US,D,20100913,000000,21.65,22.02,21.57,21.92,99129,0
+HURN.US,D,20100914,000000,21.94,21.94,21.16,21.2,79101,0
+HURN.US,D,20100915,000000,21.15,21.65,20.96,21.41,95414,0
+HURN.US,D,20100916,000000,21.33,21.4,20.71,21.21,100951,0
+HURN.US,D,20100917,000000,21.46,21.83,21.09,21.25,174552,0
+HURN.US,D,20100920,000000,21.28,22.04,21.16,21.93,106314,0
+HURN.US,D,20100921,000000,21.91,22.3,21.84,22.1,129028,0
+HURN.US,D,20100922,000000,22,22.26,21.8,22,117993,0
+HURN.US,D,20100923,000000,21.85,22.22,21.34,21.37,64848,0
+HURN.US,D,20100924,000000,21.6,22.23,21.43,22.21,107250,0
+HURN.US,D,20100927,000000,22.21,22.28,21.83,22.14,108289,0
+HURN.US,D,20100928,000000,22.24,22.41,21.83,22.19,135643,0
+HURN.US,D,20100929,000000,22.08,22.23,21.85,22.16,78692,0
+HURN.US,D,20100930,000000,22.32,22.49,21.88,21.99,84439,0
+HURN.US,D,20101001,000000,22.13,22.55,22.01,22.53,162666,0
+HURN.US,D,20101004,000000,20.76,20.76,19.07,19.14,728983,0
+HURN.US,D,20101005,000000,19.08,19.73,18.69,19.61,640607,0
+HURN.US,D,20101006,000000,19.53,19.96,19.29,19.66,245861,0
+HURN.US,D,20101007,000000,19.87,19.87,19.6,19.75,165523,0
+HURN.US,D,20101008,000000,19.81,19.83,19.47,19.66,176767,0
+HURN.US,D,20101011,000000,19.48,19.84,19.36,19.66,133034,0
+HURN.US,D,20101012,000000,19.63,19.63,19.3,19.5,163231,0
+HURN.US,D,20101013,000000,19.61,20.09,19.45,19.95,194028,0
+HURN.US,D,20101014,000000,19.87,20.21,19.7,19.95,69228,0
+HURN.US,D,20101015,000000,20.19,20.22,19.69,19.84,108356,0
+HURN.US,D,20101018,000000,19.92,20.16,19.74,20.06,73026,0
+HURN.US,D,20101019,000000,19.73,20.13,19.5,19.82,62228,0
+HURN.US,D,20101020,000000,19.9,20.3,19.8,20.08,57167,0
+HURN.US,D,20101021,000000,20.23,20.5,19.81,20.15,78394,0
+HURN.US,D,20101022,000000,20.24,20.35,20.05,20.13,34797,0
+HURN.US,D,20101025,000000,20.29,20.44,20.22,20.27,77968,0
+HURN.US,D,20101026,000000,20.11,20.7,20.11,20.35,83779,0
+HURN.US,D,20101027,000000,20.17,20.4,19.85,19.92,56521,0
+HURN.US,D,20101028,000000,20.11,20.14,19.8,19.8,71095,0
+HURN.US,D,20101029,000000,19.84,20.18,19.83,19.91,43005,0
+HURN.US,D,20101101,000000,20.05,20.25,19.67,19.7,101686,0
+HURN.US,D,20101102,000000,19.84,20.13,19.57,20.12,147981,0
+HURN.US,D,20101103,000000,20.23,20.32,20,20.19,68762,0
+HURN.US,D,20101104,000000,20.4,22.43,19.69,22.38,297100,0
+HURN.US,D,20101105,000000,22.32,23.27,22.07,22.95,188904,0
+HURN.US,D,20101108,000000,22.71,23.01,22.3,22.52,151773,0
+HURN.US,D,20101109,000000,22.48,22.84,22.1,22.17,133480,0
+HURN.US,D,20101110,000000,22.25,22.27,21.83,22.07,201277,0
+HURN.US,D,20101111,000000,21.87,22.06,21.53,21.84,61733,0
+HURN.US,D,20101112,000000,21.59,21.97,21.47,21.72,61266,0
+HURN.US,D,20101115,000000,21.8,22.04,21.52,21.88,71211,0
+HURN.US,D,20101116,000000,21.66,22.05,21.47,21.92,176411,0
+HURN.US,D,20101117,000000,22,22.03,21.65,21.72,137702,0
+HURN.US,D,20101118,000000,21.78,22.29,21.52,22.26,133594,0
+HURN.US,D,20101119,000000,22.29,22.54,22.08,22.3,85060,0
+HURN.US,D,20101122,000000,22.17,22.65,22.17,22.56,85614,0
+HURN.US,D,20101123,000000,22.24,22.64,21.98,22.45,92478,0
+HURN.US,D,20101124,000000,22.68,23.2,22.68,23.18,75808,0
+HURN.US,D,20101126,000000,22.97,23.13,22.95,23,16499,0
+HURN.US,D,20101129,000000,22.8,22.98,22.54,22.89,100124,0
+HURN.US,D,20101130,000000,22.59,22.74,22.15,22.71,187001,0
+HURN.US,D,20101201,000000,23,23.36,22.94,23,249092,0
+HURN.US,D,20101202,000000,22.94,23.76,22.85,23.76,104724,0
+HURN.US,D,20101203,000000,23.56,23.97,23.39,23.97,198487,0
+HURN.US,D,20101206,000000,23.88,25.68,23.74,25.66,308344,0
+HURN.US,D,20101207,000000,25.82,26.04,25.35,25.89,221357,0
+HURN.US,D,20101208,000000,25.83,26,25.44,25.49,92341,0
+HURN.US,D,20101209,000000,25.8,25.8,25.36,25.69,122625,0
+HURN.US,D,20101210,000000,25.75,26.52,25.57,26.51,111255,0
+HURN.US,D,20101213,000000,26.5,26.68,26.13,26.4,189243,0
+HURN.US,D,20101214,000000,26.46,26.53,26.05,26.18,141882,0
+HURN.US,D,20101215,000000,26.33,26.73,26.02,26.26,95322,0
+HURN.US,D,20101216,000000,26.26,26.64,26.25,26.63,113233,0
+HURN.US,D,20101217,000000,26.55,26.55,25.91,26.29,143463,0
+HURN.US,D,20101220,000000,26.41,26.64,26.22,26.25,88718,0
+HURN.US,D,20101221,000000,26.46,26.47,26.13,26.26,124785,0
+HURN.US,D,20101222,000000,26.29,26.66,26.18,26.4,131852,0
+HURN.US,D,20101223,000000,26.37,26.78,26.27,26.3,78167,0
+HURN.US,D,20101227,000000,26.31,26.8,25.97,26.6,63369,0
+HURN.US,D,20101228,000000,26.61,26.64,26.38,26.48,45518,0
+HURN.US,D,20101229,000000,26.48,26.58,26.32,26.45,39509,0
+HURN.US,D,20101230,000000,26.38,26.74,26.38,26.49,52142,0
+HURN.US,D,20101231,000000,26.37,26.77,26.3,26.45,52442,0
+HURN.US,D,20110103,000000,26.73,27.25,26.65,26.68,64783,0
+HURN.US,D,20110104,000000,26.83,27.15,25.92,26.24,101406,0
+HURN.US,D,20110105,000000,26.15,26.76,25.81,26.73,73285,0
+HURN.US,D,20110106,000000,26.8,27.03,26.46,26.96,66944,0
+HURN.US,D,20110107,000000,26.96,27.13,26.31,26.65,62476,0
+HURN.US,D,20110110,000000,26.51,26.93,26.12,26.81,53965,0
+HURN.US,D,20110111,000000,26.91,27.36,26.76,26.96,52989,0
+HURN.US,D,20110112,000000,27.25,27.71,26.94,27.12,85720,0
+HURN.US,D,20110113,000000,27.19,27.19,26.41,26.57,60857,0
+HURN.US,D,20110114,000000,26.62,26.89,26.48,26.7,43609,0
+HURN.US,D,20110118,000000,26.54,26.7,25.49,26.35,115730,0
+HURN.US,D,20110119,000000,26.31,26.31,25.47,25.5,99381,0
+HURN.US,D,20110120,000000,25.29,25.6,25.24,25.24,75925,0
+HURN.US,D,20110121,000000,25.5,26.37,25.47,25.92,93656,0
+HURN.US,D,20110124,000000,26.12,26.71,25.85,26.22,50501,0
+HURN.US,D,20110125,000000,25.98,26.26,25.9,26.15,55669,0
+HURN.US,D,20110126,000000,26.2,26.89,26.2,26.63,75765,0
+HURN.US,D,20110127,000000,26.6,26.7,26.26,26.39,47226,0
+HURN.US,D,20110128,000000,26.19,26.42,25.6,25.62,62879,0
+HURN.US,D,20110131,000000,25.71,25.85,25.36,25.61,53265,0
+HURN.US,D,20110201,000000,25.67,26.34,25.58,26.19,74282,0
+HURN.US,D,20110202,000000,26.07,26.57,25.93,26.01,31073,0
+HURN.US,D,20110203,000000,26.9,27.4,25.74,25.85,82020,0
+HURN.US,D,20110204,000000,26.11,26.23,25.19,25.96,65126,0
+HURN.US,D,20110207,000000,26,26.11,25.76,26.02,50586,0
+HURN.US,D,20110208,000000,26,26.63,25.64,26.63,204823,0
+HURN.US,D,20110209,000000,26.45,26.74,26.07,26.64,70354,0
+HURN.US,D,20110210,000000,26.44,26.73,26.31,26.51,64986,0
+HURN.US,D,20110211,000000,26.31,26.81,26.31,26.81,97642,0
+HURN.US,D,20110214,000000,26.75,27.25,26.73,27.08,113071,0
+HURN.US,D,20110215,000000,26.99,27.18,26.65,27.09,31385,0
+HURN.US,D,20110216,000000,27.2,28.57,27.2,28.5,161255,0
+HURN.US,D,20110218,000000,27.75,29.85,27.75,29.67,220233,0
+HURN.US,D,20110222,000000,28,29.2,28,28.81,124248,0
+HURN.US,D,20110223,000000,28.79,29.15,28.29,28.91,396388,0
+HURN.US,D,20110224,000000,28.99,29.42,28.35,28.83,136875,0
+HURN.US,D,20110225,000000,29.07,29.68,28.69,28.83,231098,0
+HURN.US,D,20110228,000000,28.82,29.05,27.53,27.82,147937,0
+HURN.US,D,20110301,000000,27.62,28.33,27.62,28.06,165965,0
+HURN.US,D,20110302,000000,27.9,27.9,26.94,27.24,86766,0
+HURN.US,D,20110303,000000,27.6,28.02,27.42,27.89,93611,0
+HURN.US,D,20110304,000000,27.88,27.88,27.09,27.35,81993,0
+HURN.US,D,20110307,000000,27.3,27.3,26.55,26.55,131857,0
+HURN.US,D,20110308,000000,26.42,27.5,26.42,27.14,115098,0
+HURN.US,D,20110309,000000,27.07,27.93,26.81,27.54,65869,0
+HURN.US,D,20110310,000000,27.08,27.08,26.04,26.19,94748,0
+HURN.US,D,20110311,000000,26,26.53,25.75,26.01,100686,0
+HURN.US,D,20110314,000000,25.76,26.05,25.41,25.91,50290,0
+HURN.US,D,20110315,000000,25.56,25.98,25.01,25.74,85370,0
+HURN.US,D,20110316,000000,25.63,26.4,25.13,25.2,83490,0
+HURN.US,D,20110317,000000,25.68,25.69,24.89,24.95,65693,0
+HURN.US,D,20110318,000000,25.21,25.21,24.95,25.08,122324,0
+HURN.US,D,20110321,000000,25.33,26.03,25.27,26.01,45462,0
+HURN.US,D,20110322,000000,26.64,26.64,24,25.82,40579,0
+HURN.US,D,20110323,000000,25.7,26.11,24.99,26.05,37804,0
+HURN.US,D,20110324,000000,26.15,26.15,25.78,25.88,45737,0
+HURN.US,D,20110325,000000,26.05,26.59,25.87,26.13,36279,0
+HURN.US,D,20110328,000000,26.21,26.41,26.01,26.11,40586,0
+HURN.US,D,20110329,000000,26.11,26.69,26.01,26.67,59338,0
+HURN.US,D,20110330,000000,26.83,27.47,26.76,27.44,90457,0
+HURN.US,D,20110331,000000,27.67,27.8,26.55,27.69,71420,0
+HURN.US,D,20110401,000000,27.62,28.54,25.3,27.76,129192,0
+HURN.US,D,20110404,000000,27.31,28.17,27.31,27.89,41144,0
+HURN.US,D,20110405,000000,27.76,28.29,27.65,28.14,58492,0
+HURN.US,D,20110406,000000,28.34,28.64,28.16,28.5,72696,0
+HURN.US,D,20110407,000000,28.51,28.54,27.6,27.61,87748,0
+HURN.US,D,20110408,000000,27.85,27.85,27.3,27.37,39626,0
+HURN.US,D,20110411,000000,27.31,27.85,27.09,27.23,34253,0
+HURN.US,D,20110412,000000,26.97,27.28,26.8,26.81,38140,0
+HURN.US,D,20110413,000000,26.91,26.91,26.45,26.85,79365,0
+HURN.US,D,20110414,000000,26.71,27.5,26.6,27.42,60462,0
+HURN.US,D,20110415,000000,27.63,27.95,27.2,27.88,78992,0
+HURN.US,D,20110418,000000,27.4,27.96,27.4,27.79,66502,0
+HURN.US,D,20110419,000000,27.96,28.16,27.75,27.85,83924,0
+HURN.US,D,20110420,000000,28.24,28.78,28.24,28.58,86306,0
+HURN.US,D,20110421,000000,28.33,28.83,28.12,28.28,46339,0
+HURN.US,D,20110425,000000,27.87,28.13,27.49,27.8,50878,0
+HURN.US,D,20110426,000000,28.56,28.56,27.4,27.8,528051,0
+HURN.US,D,20110427,000000,27.78,28.32,27.47,28.21,113726,0
+HURN.US,D,20110428,000000,28.03,28.5,26.85,28.48,58053,0
+HURN.US,D,20110429,000000,28.56,28.88,28.34,28.8,74353,0
+HURN.US,D,20110502,000000,27.62,29.56,27.62,29.25,158404,0
+HURN.US,D,20110503,000000,29.45,29.46,28.67,28.89,49195,0
+HURN.US,D,20110504,000000,28.85,29.06,28.23,28.36,74778,0
+HURN.US,D,20110505,000000,28.46,28.57,27.91,28.15,52324,0
+HURN.US,D,20110506,000000,28.3,29.26,27.92,28.01,52531,0
+HURN.US,D,20110509,000000,27.9,29.4,27.82,29.34,94073,0
+HURN.US,D,20110510,000000,29.5,30.1,29.36,30.06,76436,0
+HURN.US,D,20110511,000000,29.87,30.15,28.94,28.96,81561,0
+HURN.US,D,20110512,000000,28.83,29.77,28.4,29.76,35794,0
+HURN.US,D,20110513,000000,29.7,29.82,28.87,28.94,39440,0
+HURN.US,D,20110516,000000,28.65,28.97,27.98,27.99,47128,0
+HURN.US,D,20110517,000000,27.75,28.37,27.59,27.74,77168,0
+HURN.US,D,20110518,000000,27.75,28.63,27.44,28.55,58636,0
+HURN.US,D,20110519,000000,28.76,29.07,28.46,29.01,79045,0
+HURN.US,D,20110520,000000,28.99,29.39,28.84,29.21,94033,0
+HURN.US,D,20110523,000000,26.83,29.16,26.83,28.92,115476,0
+HURN.US,D,20110524,000000,28.99,29.22,28.58,29.02,110936,0
+HURN.US,D,20110525,000000,28.73,29.67,28.55,29.2,174977,0
+HURN.US,D,20110526,000000,29.06,29.51,28.27,29.48,95077,0
+HURN.US,D,20110527,000000,29.6,29.97,29.26,29.83,109557,0
+HURN.US,D,20110531,000000,30.17,30.35,29.8,30.33,161005,0
+HURN.US,D,20110601,000000,30.19,30.19,29.51,29.69,139911,0
+HURN.US,D,20110602,000000,29.61,29.78,29.2,29.5,73370,0
+HURN.US,D,20110603,000000,28.9,29.09,28.77,28.79,71904,0
+HURN.US,D,20110606,000000,28.74,28.92,28.68,28.76,105484,0
+HURN.US,D,20110607,000000,28.93,29.48,28.4,29.08,67298,0
+HURN.US,D,20110608,000000,29.87,29.87,28.77,29.1,69292,0
+HURN.US,D,20110609,000000,29.26,29.35,28.86,29.18,38224,0
+HURN.US,D,20110610,000000,28.94,29.28,28.77,28.84,81423,0
+HURN.US,D,20110613,000000,28.98,29.08,28.62,28.66,75685,0
+HURN.US,D,20110614,000000,28.59,29.84,28.59,29.82,90788,0
+HURN.US,D,20110615,000000,29.93,30,29.29,29.82,82302,0
+HURN.US,D,20110616,000000,29.8,30.1,29.42,30.09,84717,0
+HURN.US,D,20110617,000000,30.27,31.05,29.99,30.66,198555,0
+HURN.US,D,20110620,000000,30.63,31.26,30.37,30.93,72670,0
+HURN.US,D,20110621,000000,31.2,31.63,30.9,30.95,95608,0
+HURN.US,D,20110622,000000,31.1,31.14,30.48,30.48,91700,0
+HURN.US,D,20110623,000000,30.1,30.27,29.65,30.02,194324,0
+HURN.US,D,20110624,000000,30.2,31.01,29.33,29.39,535327,0
+HURN.US,D,20110627,000000,29.49,29.99,29.35,29.62,125901,0
+HURN.US,D,20110628,000000,29.82,29.84,29.45,29.8,100517,0
+HURN.US,D,20110629,000000,29.83,30.11,29.32,30,65151,0
+HURN.US,D,20110630,000000,29.91,30.34,28.98,30.21,73095,0
+HURN.US,D,20110701,000000,30.22,30.71,29.56,30.5,96034,0
+HURN.US,D,20110705,000000,30.55,30.92,30.44,30.92,58135,0
+HURN.US,D,20110706,000000,30.93,31.12,30.04,31,57202,0
+HURN.US,D,20110707,000000,30.39,31.29,30.39,31.24,114509,0
+HURN.US,D,20110708,000000,30.79,31.32,30.27,30.64,71512,0
+HURN.US,D,20110711,000000,29.24,30.11,29.23,29.79,171168,0
+HURN.US,D,20110712,000000,29.62,30.07,29.44,29.71,89903,0
+HURN.US,D,20110713,000000,29.84,30.33,29.61,29.94,80683,0
+HURN.US,D,20110714,000000,30.17,30.17,29.26,29.3,42559,0
+HURN.US,D,20110715,000000,29.33,30.23,29.33,29.6,137220,0
+HURN.US,D,20110718,000000,29.44,29.77,29.21,29.62,122512,0
+HURN.US,D,20110719,000000,29.95,30.5,29.87,30.48,71215,0
+HURN.US,D,20110720,000000,30.49,30.59,29.95,30.4,41274,0
+HURN.US,D,20110721,000000,30.26,31,30.21,30.94,70168,0
+HURN.US,D,20110722,000000,31.02,31.29,30.64,31.19,39783,0
+HURN.US,D,20110725,000000,30.82,31.56,30.43,31.06,88744,0
+HURN.US,D,20110726,000000,31.06,31.23,30.6,30.95,77064,0
+HURN.US,D,20110727,000000,30.85,30.88,30.12,30.33,160105,0
+HURN.US,D,20110728,000000,30.84,34.5,30.52,31.98,386271,0
+HURN.US,D,20110729,000000,31.74,32.75,31.74,32.37,296450,0
+HURN.US,D,20110801,000000,32.89,32.89,32.26,32.43,167987,0
+HURN.US,D,20110802,000000,32.27,32.64,30.87,30.91,438404,0
+HURN.US,D,20110803,000000,31,33.09,31,32.99,340895,0
+HURN.US,D,20110804,000000,32.6,33.1,31.69,31.7,261896,0
+HURN.US,D,20110805,000000,32.23,32.88,31.03,32.16,327158,0
+HURN.US,D,20110808,000000,31.21,32.16,29.17,29.19,298671,0
+HURN.US,D,20110809,000000,29.91,30.1,27.77,29.5,328930,0
+HURN.US,D,20110810,000000,31.48,31.48,27.39,27.55,190531,0
+HURN.US,D,20110811,000000,27.57,28.61,27.57,28.2,229543,0
+HURN.US,D,20110812,000000,28.49,29.36,27.61,28.53,256823,0
+HURN.US,D,20110815,000000,29.91,29.91,28.62,29.68,205174,0
+HURN.US,D,20110816,000000,29.1,30.04,29.1,29.53,147494,0
+HURN.US,D,20110817,000000,29.65,29.99,29.46,29.75,76865,0
+HURN.US,D,20110818,000000,29.14,29.14,27.65,27.86,132485,0
+HURN.US,D,20110819,000000,27.19,28.6,27.19,27.81,123600,0
+HURN.US,D,20110822,000000,28.59,28.84,27.47,28.02,107765,0
+HURN.US,D,20110823,000000,28.13,29.37,27.3,29.37,122781,0
+HURN.US,D,20110824,000000,29.6,30.9,29.17,30.73,335839,0
+HURN.US,D,20110825,000000,31.12,31.18,29.71,30,154024,0
+HURN.US,D,20110826,000000,29.78,30.7,29.2,30.29,108460,0
+HURN.US,D,20110829,000000,30.4,31.92,30.33,31.86,126479,0
+HURN.US,D,20110830,000000,31.66,32.47,31.01,32.27,129199,0
+HURN.US,D,20110831,000000,32.49,32.7,31.58,31.79,72640,0
+HURN.US,D,20110901,000000,31.94,32.4,30.29,30.55,159461,0
+HURN.US,D,20110902,000000,29.65,30.57,29.35,30.26,196972,0
+HURN.US,D,20110906,000000,29.25,30.42,29.25,30.31,169870,0
+HURN.US,D,20110907,000000,30.8,30.81,30.22,30.74,211671,0
+HURN.US,D,20110908,000000,30.4,30.55,29.9,30.3,103527,0
+HURN.US,D,20110909,000000,29.99,30.36,29.82,30.01,178350,0
+HURN.US,D,20110912,000000,29.51,30.19,28.98,30,458215,0
+HURN.US,D,20110913,000000,30.01,30.12,29.58,29.95,122167,0
+HURN.US,D,20110914,000000,30.33,31.87,29.23,30.31,113421,0
+HURN.US,D,20110915,000000,30.53,30.55,29.04,30.41,109177,0
+HURN.US,D,20110916,000000,29.98,30.68,29.98,30.68,133512,0
+HURN.US,D,20110919,000000,30.12,31.06,29.57,30.62,74019,0
+HURN.US,D,20110920,000000,30.7,31.53,30.7,31.07,157991,0
+HURN.US,D,20110921,000000,31.08,31.34,29.65,29.68,89019,0
+HURN.US,D,20110922,000000,29.02,30.01,28.73,29.24,144075,0
+HURN.US,D,20110923,000000,29.5,29.92,29.09,29.48,114917,0
+HURN.US,D,20110926,000000,29.74,30.52,29.37,30.46,78963,0
+HURN.US,D,20110927,000000,31.18,31.69,30.59,31.31,96052,0
+HURN.US,D,20110928,000000,31.4,31.51,30.5,30.53,106041,0
+HURN.US,D,20110929,000000,31.32,31.51,30.29,31.08,109534,0
+HURN.US,D,20110930,000000,30.58,31.53,30.28,31.13,112670,0
+HURN.US,D,20111003,000000,30.29,31.86,30.29,30.4,207058,0
+HURN.US,D,20111004,000000,30.18,30.91,29.66,30.79,270410,0
+HURN.US,D,20111005,000000,30.79,31.12,30.24,30.74,86037,0
+HURN.US,D,20111006,000000,30.63,32.03,30.31,31.97,91986,0
+HURN.US,D,20111007,000000,32.13,32.39,31,31.42,143832,0
+HURN.US,D,20111010,000000,32.04,33.16,31.88,33.07,99366,0
+HURN.US,D,20111011,000000,32.72,33.87,32.46,33.76,162979,0
+HURN.US,D,20111012,000000,34.08,35.17,33.63,34.69,218213,0
+HURN.US,D,20111013,000000,34.39,34.86,33.96,34.73,48196,0
+HURN.US,D,20111014,000000,35.1,35.1,33.93,34.62,105429,0
+HURN.US,D,20111017,000000,34.32,34.4,33.91,34.01,81990,0
+HURN.US,D,20111018,000000,34.27,35.5,33.95,34.99,212486,0
+HURN.US,D,20111019,000000,34.98,35.05,33.48,33.67,88503,0
+HURN.US,D,20111020,000000,34.22,34.22,33,33.77,116364,0
+HURN.US,D,20111021,000000,34.45,34.45,33.64,34.15,130701,0
+HURN.US,D,20111024,000000,34.37,34.92,34.29,34.73,191121,0
+HURN.US,D,20111025,000000,34.66,34.67,33.57,33.67,219653,0
+HURN.US,D,20111026,000000,34.01,35.46,33.41,35.08,226053,0
+HURN.US,D,20111027,000000,36.6,38,34.38,37.71,293782,0
+HURN.US,D,20111028,000000,37.67,38.5,36.26,36.3,173289,0
+HURN.US,D,20111031,000000,35.65,36.41,35.65,36.01,127962,0
+HURN.US,D,20111101,000000,34.01,36.11,34.01,34.89,152207,0
+HURN.US,D,20111102,000000,35.12,35.77,34.11,34.72,196501,0
+HURN.US,D,20111103,000000,36.82,37.65,36.38,37.52,308117,0
+HURN.US,D,20111104,000000,37.29,37.29,36.66,37.19,57747,0
+HURN.US,D,20111107,000000,37.22,37.56,36.78,37.32,91916,0
+HURN.US,D,20111108,000000,37.3,37.59,36.44,37.1,78345,0
+HURN.US,D,20111109,000000,36.08,36.53,35.35,35.41,115571,0
+HURN.US,D,20111110,000000,35.98,36.32,35.23,35.55,89508,0
+HURN.US,D,20111111,000000,35.95,36.33,35.69,36.3,160623,0
+HURN.US,D,20111114,000000,36.23,36.42,35.23,35.43,105205,0
+HURN.US,D,20111115,000000,35.16,35.17,34.17,35.11,144744,0
+HURN.US,D,20111116,000000,34.64,35.27,34.25,34.25,72687,0
+HURN.US,D,20111117,000000,34.25,34.29,33.49,33.71,220689,0
+HURN.US,D,20111118,000000,33.71,34.2,33.51,33.79,165065,0
+HURN.US,D,20111121,000000,33.16,34.11,33.16,33.63,133090,0
+HURN.US,D,20111122,000000,33.39,33.59,32.65,33.14,175257,0
+HURN.US,D,20111123,000000,32.81,32.98,31.56,32.16,144098,0
+HURN.US,D,20111125,000000,31.97,32.35,31.83,32.22,72124,0
+HURN.US,D,20111128,000000,33.26,33.56,32.66,33.48,198725,0
+HURN.US,D,20111129,000000,33.41,33.51,32.27,32.32,237729,0
+HURN.US,D,20111130,000000,33.38,34.73,33.38,34.72,210857,0
+HURN.US,D,20111201,000000,34.95,35.55,34.58,34.85,142827,0
+HURN.US,D,20111202,000000,35.95,35.99,35.16,35.35,119651,0
+HURN.US,D,20111205,000000,35.33,35.99,35.04,35.39,142632,0
+HURN.US,D,20111206,000000,35.36,35.4,34.56,34.63,125121,0
+HURN.US,D,20111207,000000,34.58,34.58,33.57,33.95,125139,0
+HURN.US,D,20111208,000000,33.72,34,32.64,32.7,155090,0
+HURN.US,D,20111209,000000,32.89,34.38,32.56,34.09,169629,0
+HURN.US,D,20111212,000000,33.72,34.38,33.4,33.85,97560,0
+HURN.US,D,20111213,000000,34.29,34.81,34.05,34.16,186527,0
+HURN.US,D,20111214,000000,34.56,36.08,34.03,35.96,406508,0
+HURN.US,D,20111215,000000,35.77,38.74,35.5,37.92,395558,0
+HURN.US,D,20111216,000000,38.09,38.53,37.21,37.69,241112,0
+HURN.US,D,20111219,000000,37.96,38.26,37.5,37.91,186341,0
+HURN.US,D,20111220,000000,38.82,39.13,38.38,38.97,221143,0
+HURN.US,D,20111221,000000,39.06,39.59,38.54,39.54,93971,0
+HURN.US,D,20111222,000000,39.55,39.75,38.89,39.09,93666,0
+HURN.US,D,20111223,000000,39.31,39.62,37.43,38.95,58888,0
+HURN.US,D,20111227,000000,39.95,39.95,37.21,39.03,65201,0
+HURN.US,D,20111228,000000,39.06,39.32,38.72,38.83,131695,0
+HURN.US,D,20111229,000000,39.06,39.88,38.66,38.84,76097,0
+HURN.US,D,20111230,000000,38.73,39.06,38.465,38.74,108081,0
+HURN.US,D,20120103,000000,39.48,39.7,38.43,38.89,181137,0
+HURN.US,D,20120104,000000,39.44,39.44,37.98,38.16,435528,0
+HURN.US,D,20120105,000000,38.36,38.78,37.84,38.5,294048,0
+HURN.US,D,20120106,000000,38.54,38.89,38.12,38.28,123815,0
+HURN.US,D,20120109,000000,38.29,38.34,37.58,37.99,100905,0
+HURN.US,D,20120110,000000,38.17,38.59,37.73,37.81,140839,0
+HURN.US,D,20120111,000000,37.8,38.31,37.71,37.98,80992,0
+HURN.US,D,20120112,000000,38.39,38.39,37.5,37.71,86564,0
+HURN.US,D,20120113,000000,37.58,37.64,36.88,37.14,196941,0
+HURN.US,D,20120117,000000,37.52,37.96,37.1,37.23,63681,0
+HURN.US,D,20120118,000000,37.31,38.03,37.05,37.93,97253,0
+HURN.US,D,20120119,000000,38.49,38.49,37.58,37.59,41781,0
+HURN.US,D,20120120,000000,36.84,37.52,36.53,36.75,194843,0
+HURN.US,D,20120123,000000,36.75,37.47,36.73,37.45,206959,0
+HURN.US,D,20120124,000000,37.38,37.8,37.26,37.62,93767,0
+HURN.US,D,20120125,000000,37.56,38.59,37.28,38.3,106100,0
+HURN.US,D,20120126,000000,37.89,39.06,37.89,38.68,125811,0
+HURN.US,D,20120127,000000,38.38,38.88,38.38,38.85,73763,0
+HURN.US,D,20120130,000000,38.67,39.09,37.85,37.87,110561,0
+HURN.US,D,20120131,000000,38.13,38.13,37.23,37.48,87353,0
+HURN.US,D,20120201,000000,37.75,40.32,37.58,39.91,258486,0
+HURN.US,D,20120202,000000,39.99,39.99,39.26,39.46,187523,0
+HURN.US,D,20120203,000000,40,40.84,39.54,40.35,119914,0
+HURN.US,D,20120206,000000,39.83,40.04,38.96,39.2,74698,0
+HURN.US,D,20120207,000000,39.04,39.24,38.5,38.64,153988,0
+HURN.US,D,20120208,000000,38.64,39.27,38.1,38.33,77276,0
+HURN.US,D,20120209,000000,38.43,38.51,37.66,38.09,68894,0
+HURN.US,D,20120210,000000,37.55,38.02,37.11,37.18,87890,0
+HURN.US,D,20120213,000000,37.51,38.1,37.19,37.99,162896,0
+HURN.US,D,20120214,000000,37.97,38.29,37.22,37.57,94979,0
+HURN.US,D,20120215,000000,37.64,37.97,37.13,37.14,58857,0
+HURN.US,D,20120216,000000,37.54,38.08,37.23,37.8,112128,0
+HURN.US,D,20120217,000000,38,38.31,37.89,38.07,65616,0
+HURN.US,D,20120221,000000,38.07,38.66,37.21,37.35,80837,0
+HURN.US,D,20120222,000000,37.19,37.67,36.67,37.66,130880,0
+HURN.US,D,20120223,000000,36.4,38.74,36,38.25,462220,0
+HURN.US,D,20120224,000000,37.76,39.55,37.76,38.8,144332,0
+HURN.US,D,20120227,000000,38.51,38.88,38,38.5,210040,0
+HURN.US,D,20120228,000000,38.1,38.77,38.1,38.72,170380,0
+HURN.US,D,20120229,000000,38.53,39.01,38.18,38.18,167351,0
+HURN.US,D,20120301,000000,38.63,39.16,38.27,38.64,170254,0
+HURN.US,D,20120302,000000,38.67,38.77,36.85,37.09,153561,0
+HURN.US,D,20120305,000000,36.67,37.44,36.46,36.72,295633,0
+HURN.US,D,20120306,000000,36.29,36.55,35.8,35.89,109488,0
+HURN.US,D,20120307,000000,35.99,36.39,35.8,36.36,130700,0
+HURN.US,D,20120308,000000,36.64,37.35,36.3,37.2,79160,0
+HURN.US,D,20120309,000000,37.15,38.28,36.88,37.89,121854,0
+HURN.US,D,20120312,000000,37.73,38.01,37.18,37.31,68565,0
+HURN.US,D,20120313,000000,37.69,37.69,36.53,36.9,184599,0
+HURN.US,D,20120314,000000,36.85,37.15,36.61,36.72,68854,0
+HURN.US,D,20120315,000000,36.63,37.62,36.55,37.47,118123,0
+HURN.US,D,20120316,000000,37.6,37.89,37.36,37.83,171831,0
+HURN.US,D,20120319,000000,37.7,38.22,37.55,38,105107,0
+HURN.US,D,20120320,000000,37.66,37.66,37.12,37.27,46946,0
+HURN.US,D,20120321,000000,37.41,37.58,37.11,37.21,45181,0
+HURN.US,D,20120322,000000,36.68,37.15,36.54,37.05,59558,0
+HURN.US,D,20120323,000000,36.82,37.17,36.59,37.06,47102,0
+HURN.US,D,20120326,000000,37.28,38.3,37.23,38.27,134874,0
+HURN.US,D,20120327,000000,37.98,38.64,37.98,38.29,120624,0
+HURN.US,D,20120328,000000,38.08,38.28,37.89,38.04,63908,0
+HURN.US,D,20120329,000000,37.8,38.13,37.43,38.02,49535,0
+HURN.US,D,20120330,000000,38.06,38.33,37.29,37.56,79999,0
+HURN.US,D,20120402,000000,37.1,38.68,37.1,38.51,185468,0
+HURN.US,D,20120403,000000,38.09,38.55,37.64,38.34,230561,0
+HURN.US,D,20120404,000000,37.87,38.01,37.36,37.81,149424,0
+HURN.US,D,20120405,000000,37.57,37.76,37.4,37.58,26511,0
+HURN.US,D,20120409,000000,36.55,37.42,36.55,37.07,102009,0
+HURN.US,D,20120410,000000,36.98,37.25,36.62,36.7,178481,0
+HURN.US,D,20120411,000000,37.07,37.53,36.86,37.41,111461,0
+HURN.US,D,20120412,000000,37.47,37.58,37.12,37.49,101774,0
+HURN.US,D,20120413,000000,37.26,37.56,36.71,36.76,130733,0
+HURN.US,D,20120416,000000,36.78,37.68,36.77,37.29,49964,0
+HURN.US,D,20120417,000000,37.59,38.16,37.5,37.53,46800,0
+HURN.US,D,20120418,000000,37.35,37.78,37.21,37.49,83048,0
+HURN.US,D,20120419,000000,37.52,38.48,36.79,37.19,68077,0
+HURN.US,D,20120420,000000,38.11,39.15,37.49,39.07,143823,0
+HURN.US,D,20120423,000000,38.56,39.99,38.24,39,304131,0
+HURN.US,D,20120424,000000,38.9,39.1,38.23,38.69,95794,0
+HURN.US,D,20120425,000000,39.22,40,38.59,38.79,172325,0
+HURN.US,D,20120426,000000,35,36.89,34.72,35.61,1115409,0
+HURN.US,D,20120427,000000,35.56,35.85,35,35.5,543604,0
+HURN.US,D,20120430,000000,35.4,35.4,35.07,35.24,246409,0
+HURN.US,D,20120501,000000,35.32,35.68,35,35,430653,0
+HURN.US,D,20120502,000000,35,35,34.28,34.4,214368,0
+HURN.US,D,20120503,000000,34.34,34.5,33.6,34.18,154976,0
+HURN.US,D,20120504,000000,33.95,34.05,33.08,33.21,144328,0
+HURN.US,D,20120507,000000,33.05,33.53,32.73,33.52,175876,0
+HURN.US,D,20120508,000000,33.17,33.67,33.03,33.55,118111,0
+HURN.US,D,20120509,000000,33.11,33.48,32.94,33.14,102055,0
+HURN.US,D,20120510,000000,33.3,33.98,33.15,33.66,108615,0
+HURN.US,D,20120511,000000,33.51,34.4,33.35,34.22,173527,0
+HURN.US,D,20120514,000000,33.78,33.91,32.72,32.8,112504,0
+HURN.US,D,20120515,000000,32.95,33.05,32.35,32.48,126077,0
+HURN.US,D,20120516,000000,32.51,32.53,32.1,32.27,125974,0
+HURN.US,D,20120517,000000,32.33,32.47,31.74,31.93,74157,0
+HURN.US,D,20120518,000000,31.83,32.21,31.75,31.83,130006,0
+HURN.US,D,20120521,000000,31.79,32.44,31.6,32.43,56808,0
+HURN.US,D,20120522,000000,32.36,32.53,31.59,31.74,62146,0
+HURN.US,D,20120523,000000,31.45,31.79,31.04,31.76,123835,0
+HURN.US,D,20120524,000000,31.88,31.89,31.15,31.66,50997,0
+HURN.US,D,20120525,000000,31.79,31.79,31.14,31.47,76832,0
+HURN.US,D,20120529,000000,31.68,31.78,31.4,31.7,115439,0
+HURN.US,D,20120530,000000,31.42,31.65,31.18,31.34,66592,0
+HURN.US,D,20120531,000000,31.28,31.4,30.89,31.26,144110,0
+HURN.US,D,20120601,000000,30.64,30.86,29.91,29.96,109827,0
+HURN.US,D,20120604,000000,30,30.16,29.38,29.63,120679,0
+HURN.US,D,20120605,000000,29.44,29.81,29.44,29.77,84137,0
+HURN.US,D,20120606,000000,30.01,30.03,29.84,30,140934,0
+HURN.US,D,20120607,000000,30.31,30.56,29.91,29.94,89743,0
+HURN.US,D,20120608,000000,29.86,30.03,29.41,29.83,158517,0
+HURN.US,D,20120611,000000,30.03,30.19,29.7,29.96,162612,0
+HURN.US,D,20120612,000000,30.01,30.18,29.43,30.1,67750,0
+HURN.US,D,20120613,000000,29.97,30.41,29.42,29.53,142534,0
+HURN.US,D,20120614,000000,29.47,29.93,29.45,29.87,105298,0
+HURN.US,D,20120615,000000,29.8,29.89,29.5,29.72,343912,0
+HURN.US,D,20120618,000000,29.5,29.8,29.35,29.59,107724,0
+HURN.US,D,20120619,000000,29.72,29.84,29.5,29.83,141337,0
+HURN.US,D,20120620,000000,29.83,29.9,29.57,29.69,69909,0
+HURN.US,D,20120621,000000,29.64,29.66,28.95,29.29,92925,0
+HURN.US,D,20120622,000000,29.46,29.82,29.15,29.81,235742,0
+HURN.US,D,20120625,000000,29.34,29.34,28.88,29.11,171221,0
+HURN.US,D,20120626,000000,29.04,29.26,28.49,28.91,85521,0
+HURN.US,D,20120627,000000,28.9,29.59,28.83,29.32,77521,0
+HURN.US,D,20120628,000000,29.08,29.88,29.01,29.88,108847,0
+HURN.US,D,20120629,000000,30.61,32.06,30.086,31.65,183513,0
+HURN.US,D,20120702,000000,31.76,32.92,31.76,32.91,243423,0
+HURN.US,D,20120703,000000,32.56,33.13,32.56,33.13,69451,0
+HURN.US,D,20120705,000000,32.81,33.16,32.07,32.11,75386,0
+HURN.US,D,20120706,000000,31.61,31.85,31.4,31.61,39974,0
+HURN.US,D,20120709,000000,31.3,31.51,30.96,31.3,62485,0
+HURN.US,D,20120710,000000,32.62,33.99,32.56,33.2,291336,0
+HURN.US,D,20120711,000000,33.35,33.76,32.64,32.72,124746,0
+HURN.US,D,20120712,000000,32.38,32.96,32.07,32.79,68372,0
+HURN.US,D,20120713,000000,32.88,33.5,32.62,32.72,70165,0
+HURN.US,D,20120716,000000,32.55,32.91,32.29,32.63,90200,0
+HURN.US,D,20120717,000000,32.84,32.91,32.42,32.83,56544,0
+HURN.US,D,20120718,000000,32.72,33.07,32.51,32.82,63098,0
+HURN.US,D,20120719,000000,32.88,32.88,32.42,32.68,67959,0
+HURN.US,D,20120720,000000,32.15,32.84,31.89,31.89,86233,0
+HURN.US,D,20120723,000000,31.36,31.36,30.54,30.84,60473,0
+HURN.US,D,20120724,000000,31,31.16,30.6,30.84,98331,0
+HURN.US,D,20120725,000000,31.14,31.37,30.44,31.09,108562,0
+HURN.US,D,20120726,000000,31.28,33.44,28.9,30.67,438527,0
+HURN.US,D,20120727,000000,30.88,34.81,30.88,34.56,187374,0
+HURN.US,D,20120730,000000,34.45,35.07,33.9,34.01,84933,0
+HURN.US,D,20120731,000000,33.77,34.21,33.61,33.68,74767,0
+HURN.US,D,20120801,000000,33.94,33.99,33.33,33.47,104223,0
+HURN.US,D,20120802,000000,33.29,33.79,33.09,33.57,105646,0
+HURN.US,D,20120803,000000,34,34.1,33.15,33.2,120045,0
+HURN.US,D,20120806,000000,33.45,34.23,33.2,34.03,59671,0
+HURN.US,D,20120807,000000,34.23,34.28,33.44,33.75,128306,0
+HURN.US,D,20120808,000000,33.69,34.088,33.59,33.76,63483,0
+HURN.US,D,20120809,000000,33.7,34.17,33.26,33.62,65496,0
+HURN.US,D,20120810,000000,33.64,33.964,33.4,33.53,68430,0
+HURN.US,D,20120813,000000,33.47,33.47,32.58,33.12,64574,0
+HURN.US,D,20120814,000000,33.35,33.441,32.758,33.23,58058,0
+HURN.US,D,20120815,000000,33.1,33.6,33.08,33.53,35551,0
+HURN.US,D,20120816,000000,33.68,33.99,33.22,33.54,92130,0
+HURN.US,D,20120817,000000,33.39,33.75,33.17,33.29,59276,0
+HURN.US,D,20120820,000000,33.31,33.38,32.65,33.34,110412,0
+HURN.US,D,20120821,000000,33.56,33.68,32.06,32.85,158878,0
+HURN.US,D,20120822,000000,32.76,33.22,32.2,32.96,64252,0
+HURN.US,D,20120823,000000,32.56,32.93,32.12,32.73,53196,0
+HURN.US,D,20120824,000000,32.58,33.25,32.11,33.06,95328,0
+HURN.US,D,20120827,000000,33.12,33.3,32.58,32.92,75350,0
+HURN.US,D,20120828,000000,32.98,33.15,32.59,32.82,67943,0
+HURN.US,D,20120829,000000,32.55,32.9,32.43,32.69,80585,0
+HURN.US,D,20120830,000000,32.61,32.68,32.14,32.18,59751,0
+HURN.US,D,20120831,000000,32.46,32.547,31.74,32.27,54877,0
+HURN.US,D,20120904,000000,32.41,32.845,31.72,32.67,105953,0
+HURN.US,D,20120905,000000,32.56,32.94,32.23,32.93,100980,0
+HURN.US,D,20120906,000000,33.06,33.92,32.78,33.81,68623,0
+HURN.US,D,20120907,000000,34,34.11,33.66,33.96,81294,0
+HURN.US,D,20120910,000000,33.95,34.32,33.63,34.02,165097,0
+HURN.US,D,20120911,000000,34.02,35.04,33.615,34.84,107030,0
+HURN.US,D,20120912,000000,34.9,35.21,34.54,34.93,71300,0
+HURN.US,D,20120913,000000,34.9,36.06,34.61,35.61,72949,0
+HURN.US,D,20120914,000000,35.84,36.27,35.37,35.92,90257,0
+HURN.US,D,20120917,000000,35.77,35.92,35.47,35.85,43200,0
+HURN.US,D,20120918,000000,35.84,36.13,35.6,36.06,69860,0
+HURN.US,D,20120919,000000,36.25,36.25,35.63,35.72,113038,0
+HURN.US,D,20120920,000000,35.6,35.72,35.25,35.6,41660,0
+HURN.US,D,20120921,000000,36.1,36.36,36.01,36.06,100687,0
+HURN.US,D,20120924,000000,35.93,36.39,35.64,36.11,53793,0
+HURN.US,D,20120925,000000,36.29,36.53,35.38,35.56,110362,0
+HURN.US,D,20120926,000000,35.67,35.82,34.79,34.82,100794,0
+HURN.US,D,20120927,000000,34.9,35.42,34.81,34.95,54526,0
+HURN.US,D,20120928,000000,34.94,35.47,34.801,34.82,63782,0
+HURN.US,D,20121001,000000,35.13,36.01,34.57,35.57,94793,0
+HURN.US,D,20121002,000000,35.81,36.16,34.66,34.77,120234,0
+HURN.US,D,20121003,000000,34.93,35.09,34.29,35.04,81070,0
+HURN.US,D,20121004,000000,35.09,35.57,34.65,35.24,55531,0
+HURN.US,D,20121005,000000,35.38,36.13,35.04,35.07,46127,0
+HURN.US,D,20121008,000000,34.91,35.37,34.69,35.09,30319,0
+HURN.US,D,20121009,000000,35.02,35.02,33.89,34.06,76335,0
+HURN.US,D,20121010,000000,34.15,34.48,34.11,34.23,30400,0
+HURN.US,D,20121011,000000,34.49,34.49,33.8,33.97,30204,0
+HURN.US,D,20121012,000000,33.95,33.95,33.47,33.58,19489,0
+HURN.US,D,20121015,000000,33.58,33.58,32.98,33.53,81266,0
+HURN.US,D,20121016,000000,33.65,34.13,33.27,34.07,57759,0
+HURN.US,D,20121017,000000,34.36,34.36,33.7,33.98,36620,0
+HURN.US,D,20121018,000000,33.96,34.02,33.47,33.61,59039,0
+HURN.US,D,20121019,000000,33.51,33.51,32.22,32.96,66968,0
+HURN.US,D,20121022,000000,32.84,33.03,32.52,32.65,48975,0
+HURN.US,D,20121023,000000,32.44,32.465,31.71,31.99,58711,0
+HURN.US,D,20121024,000000,32.15,32.15,31.17,31.62,100772,0
+HURN.US,D,20121025,000000,31.77,31.82,31.5,31.79,32540,0
+HURN.US,D,20121026,000000,31.84,32.14,31.73,31.75,70122,0
+HURN.US,D,20121031,000000,31.39,31.64,28.51,28.85,797788,0
+HURN.US,D,20121101,000000,28.97,30.09,28.55,29.84,278381,0
+HURN.US,D,20121102,000000,29.86,30.24,29.672,30.07,167413,0
+HURN.US,D,20121105,000000,30.11,31.05,29.9,30.74,190818,0
+HURN.US,D,20121106,000000,30.77,31.35,30.51,31.33,68278,0
+HURN.US,D,20121107,000000,31.06,31.28,30.88,31.22,150241,0
+HURN.US,D,20121108,000000,31.19,31.84,30.94,31.58,115272,0
+HURN.US,D,20121109,000000,31.29,32.08,31.29,31.74,117768,0
+HURN.US,D,20121112,000000,31.95,32.13,29.08,32.06,76683,0
+HURN.US,D,20121113,000000,31.125,32.17,31.125,32.06,89562,0
+HURN.US,D,20121114,000000,32.08,32.53,31.93,32.12,136649,0
+HURN.US,D,20121115,000000,32.04,32.35,31.44,31.57,84722,0
+HURN.US,D,20121116,000000,31.33,32.27,31.33,31.66,178600,0
+HURN.US,D,20121119,000000,31.96,32.29,31.61,32.17,95792,0
+HURN.US,D,20121120,000000,32,32.26,31.24,31.3,111365,0
+HURN.US,D,20121121,000000,31.23,31.53,31.07,31.3,92719,0
+HURN.US,D,20121123,000000,31.44,31.84,31.2,31.7,66261,0
+HURN.US,D,20121126,000000,31.71,32.18,31.71,32.15,54196,0
+HURN.US,D,20121127,000000,32.28,32.3,31.53,31.7,56815,0
+HURN.US,D,20121128,000000,31.42,32.16,31.13,32.04,39648,0
+HURN.US,D,20121129,000000,32.15,32.61,32.132,32.56,127603,0
+HURN.US,D,20121130,000000,32.74,33.09,32.67,32.94,93075,0
+HURN.US,D,20121203,000000,32.89,33.07,32.41,32.81,101251,0
+HURN.US,D,20121204,000000,32.453,33.61,32.453,33.53,82883,0
+HURN.US,D,20121205,000000,33.59,34.02,33.26,33.54,75357,0
+HURN.US,D,20121206,000000,33.43,33.95,33.43,33.6,66041,0
+HURN.US,D,20121207,000000,33.79,33.86,33.03,33.7,80754,0
+HURN.US,D,20121210,000000,33.67,34.39,33.433,33.84,68553,0
+HURN.US,D,20121211,000000,33.98,34.32,33.39,34.27,98508,0
+HURN.US,D,20121212,000000,34.45,34.63,33.26,33.53,71108,0
+HURN.US,D,20121213,000000,33.43,34.08,33.02,33.19,95821,0
+HURN.US,D,20121214,000000,33.18,33.63,32.86,33.08,105054,0
+HURN.US,D,20121217,000000,33.23,33.7,33.04,33.34,101291,0
+HURN.US,D,20121218,000000,33.7,34.21,33.45,34.17,84582,0
+HURN.US,D,20121219,000000,34.33,34.68,33.462,33.64,66076,0
+HURN.US,D,20121220,000000,33.57,34.09,33.38,33.87,126009,0
+HURN.US,D,20121221,000000,33.61,33.88,33.18,33.47,141127,0
+HURN.US,D,20121224,000000,33.4,33.7,32.87,33.5,29168,0
+HURN.US,D,20121226,000000,32.02,33.85,32.02,33.13,39759,0
+HURN.US,D,20121227,000000,32.71,33.12,32.7,32.97,69146,0
+HURN.US,D,20121228,000000,32.86,33.08,32.63,32.7,40986,0
+HURN.US,D,20121231,000000,32.83,33.84,32.685,33.69,79151,0
+HURN.US,D,20130102,000000,34.03,34.51,32.32,33.29,242700,0
+HURN.US,D,20130103,000000,33.34,33.99,33.1,33.4,85385,0
+HURN.US,D,20130104,000000,33.61,33.61,32.8,33.37,89569,0
+HURN.US,D,20130107,000000,33.11,33.29,32.5,33.19,63826,0
+HURN.US,D,20130108,000000,33.24,33.24,32.29,32.61,91254,0
+HURN.US,D,20130109,000000,32.61,32.98,32.38,32.55,60011,0
+HURN.US,D,20130110,000000,32.42,32.64,31.87,32.11,112426,0
+HURN.US,D,20130111,000000,32.15,33.41,32.15,33.24,83818,0
+HURN.US,D,20130114,000000,33.14,33.15,31.95,32.21,85312,0
+HURN.US,D,20130115,000000,31.96,32.41,31.8,32.18,73246,0
+HURN.US,D,20130116,000000,32.19,32.41,31.92,31.94,66818,0
+HURN.US,D,20130117,000000,32.15,32.37,31.91,32.09,63705,0
+HURN.US,D,20130118,000000,32.12,32.86,32,32.46,45592,0
+HURN.US,D,20130122,000000,31.55,32.52,31.55,32.46,90240,0
+HURN.US,D,20130123,000000,32.48,32.82,32.37,32.48,85308,0
+HURN.US,D,20130124,000000,32.52,33.24,32.35,33.17,130555,0
+HURN.US,D,20130125,000000,33.23,33.28,32.92,33.26,52714,0
+HURN.US,D,20130128,000000,33.25,33.75,32.97,33.59,71115,0
+HURN.US,D,20130129,000000,33.63,33.725,33.2,33.52,94290,0
+HURN.US,D,20130130,000000,33.53,34.69,33.53,33.73,132899,0
+HURN.US,D,20130131,000000,33.75,34.615,33.58,34.1,128635,0
+HURN.US,D,20130201,000000,34.33,34.36,33.85,33.98,71299,0
+HURN.US,D,20130204,000000,33.59,33.91,32.69,33.76,163631,0
+HURN.US,D,20130205,000000,33.84,33.94,33.41,33.79,49342,0
+HURN.US,D,20130206,000000,33.65,33.96,33.52,33.94,52144,0
+HURN.US,D,20130207,000000,33.85,33.95,33.34,33.71,43575,0
+HURN.US,D,20130208,000000,33.52,33.94,32.7,33.69,65860,0
+HURN.US,D,20130211,000000,33.68,34.12,33.63,34.01,29056,0
+HURN.US,D,20130212,000000,34.21,34.54,33.86,34.04,32857,0
+HURN.US,D,20130213,000000,34.03,34.98,34.03,34.95,62172,0
+HURN.US,D,20130214,000000,34.99,35.18,34.655,34.79,26444,0
+HURN.US,D,20130215,000000,35,35,34.58,34.74,74933,0
+HURN.US,D,20130219,000000,34.78,36.48,34.7,36.41,227566,0
+HURN.US,D,20130220,000000,36.33,37,35.29,35.45,82703,0
+HURN.US,D,20130221,000000,36.21,38.44,36.21,37.63,168984,0
+HURN.US,D,20130222,000000,37.96,38.18,37.65,38.18,116462,0
+HURN.US,D,20130225,000000,38.23,39.12,38.14,38.32,183331,0
+HURN.US,D,20130226,000000,38.45,38.68,38.14,38.4,134942,0
+HURN.US,D,20130227,000000,38.31,39.37,38.14,38.99,80972,0
+HURN.US,D,20130228,000000,38.97,39.75,38.914,39.19,100209,0
+HURN.US,D,20130301,000000,38.94,39.45,37.2,38.55,255552,0
+HURN.US,D,20130304,000000,36.94,38.09,36.44,37.92,403768,0
+HURN.US,D,20130305,000000,37.92,38.5,37.56,38,312470,0
+HURN.US,D,20130306,000000,38.01,38.61,37.58,38.06,86649,0
+HURN.US,D,20130307,000000,37.98,38.17,37.67,38,129200,0
+HURN.US,D,20130308,000000,38.12,38.56,37.8,38.43,245678,0
+HURN.US,D,20130311,000000,38.24,38.95,37.85,37.96,85060,0
+HURN.US,D,20130312,000000,37.85,38.41,37.57,38.38,72938,0
+HURN.US,D,20130313,000000,38.29,38.68,38.16,38.43,61100,0
+HURN.US,D,20130314,000000,38.5,38.87,38.2,38.61,82890,0
+HURN.US,D,20130315,000000,38.54,39.15,38.42,38.78,101433,0
+HURN.US,D,20130318,000000,38.42,39.26,38.39,38.75,59610,0
+HURN.US,D,20130319,000000,38.88,39.39,38.22,38.95,82771,0
+HURN.US,D,20130320,000000,39.03,39.36,38.9,39.31,39157,0
+HURN.US,D,20130321,000000,39.16,39.28,38.848,38.97,62358,0
+HURN.US,D,20130322,000000,39.14,39.56,38.9,39.44,60166,0
+HURN.US,D,20130325,000000,39.45,39.9,39.19,39.69,71268,0
+HURN.US,D,20130326,000000,39.93,40,39.4,39.95,163667,0
+HURN.US,D,20130327,000000,39.63,40.63,39.43,40.41,95833,0
+HURN.US,D,20130328,000000,40.53,41.01,39.85,40.32,105338,0
+HURN.US,D,20130401,000000,40.35,40.81,40.12,40.58,169993,0
+HURN.US,D,20130402,000000,40.82,41.2,40.41,40.89,97770,0
+HURN.US,D,20130403,000000,41.03,41.03,39.48,39.74,54865,0
+HURN.US,D,20130404,000000,39.84,40.28,39.61,39.98,95281,0
+HURN.US,D,20130405,000000,39.41,40.08,39.41,39.83,91002,0
+HURN.US,D,20130408,000000,39.9,40,39.26,39.68,39202,0
+HURN.US,D,20130409,000000,39.84,39.84,39.32,39.64,56485,0
+HURN.US,D,20130410,000000,39.65,42.02,39.65,41.66,126058,0
+HURN.US,D,20130411,000000,41.5,41.93,40.63,40.66,104821,0
+HURN.US,D,20130412,000000,40.4,40.77,40.1,40.28,99729,0
+HURN.US,D,20130415,000000,40.13,40.44,38.53,38.74,132020,0
+HURN.US,D,20130416,000000,38.96,40.98,38.96,40.96,169445,0
+HURN.US,D,20130417,000000,40.64,41.02,39.61,40.68,208662,0
+HURN.US,D,20130418,000000,40.67,41.46,40.55,41,219671,0
+HURN.US,D,20130419,000000,41,41.77,40.88,41.31,100593,0
+HURN.US,D,20130422,000000,41,41.32,40.38,40.79,66901,0
+HURN.US,D,20130423,000000,41.16,42.45,41.01,41.29,166750,0
+HURN.US,D,20130424,000000,41.17,41.93,40.64,41.18,134414,0
+HURN.US,D,20130425,000000,41.24,41.38,39.07,41.13,62502,0
+HURN.US,D,20130426,000000,42,43.47,41.47,41.56,139859,0
+HURN.US,D,20130429,000000,41.75,41.75,40.54,41.13,251335,0
+HURN.US,D,20130430,000000,41,41.94,40.78,41.78,193989,0
+HURN.US,D,20130501,000000,41.58,41.83,40.42,40.51,200770,0
+HURN.US,D,20130502,000000,40.68,41.47,40.68,40.93,85707,0
+HURN.US,D,20130503,000000,41.03,41.75,41.03,41.35,132335,0
+HURN.US,D,20130506,000000,41.25,41.59,40.87,41.01,87574,0
+HURN.US,D,20130507,000000,40.99,41.45,40.99,41.4,59441,0
+HURN.US,D,20130508,000000,41.2,41.6,40.97,41.33,100001,0
+HURN.US,D,20130509,000000,41.52,41.54,41.05,41.25,65146,0
+HURN.US,D,20130510,000000,41.37,42.12,41.25,42.01,57753,0
+HURN.US,D,20130513,000000,41.83,42.51,41.695,42.48,127838,0
+HURN.US,D,20130514,000000,42.44,43.12,42.31,43.05,121259,0
+HURN.US,D,20130515,000000,43.03,43.57,42.77,43.09,106231,0
+HURN.US,D,20130516,000000,43.01,43.38,42.58,43.07,138876,0
+HURN.US,D,20130517,000000,43.3,44,43.15,43.81,154228,0
+HURN.US,D,20130520,000000,43.75,44.01,43.55,43.84,62232,0
+HURN.US,D,20130521,000000,43.74,44.56,43.4,43.6,41120,0
+HURN.US,D,20130522,000000,43.55,44.4,42.73,42.97,69744,0
+HURN.US,D,20130523,000000,42.67,43.57,42.67,43.47,78444,0
+HURN.US,D,20130524,000000,43.48,43.52,42.87,43.44,50721,0
+HURN.US,D,20130528,000000,43.84,45.08,43.61,45,158180,0
+HURN.US,D,20130529,000000,44.86,44.98,44.37,44.71,94176,0
+HURN.US,D,20130530,000000,44.71,45.13,44.43,44.86,86854,0
+HURN.US,D,20130531,000000,44.59,45.36,44.44,44.71,79221,0
+HURN.US,D,20130603,000000,44.65,45.74,44.5,45.67,159783,0
+HURN.US,D,20130604,000000,45.61,46.12,44.75,45.31,101912,0
+HURN.US,D,20130605,000000,45.48,45.48,44.4,44.75,59474,0
+HURN.US,D,20130606,000000,44.85,45.25,44.16,44.3,65778,0
+HURN.US,D,20130607,000000,44.67,44.7,44.055,44.48,62635,0
+HURN.US,D,20130610,000000,44.66,44.66,44.111,44.49,79417,0
+HURN.US,D,20130611,000000,43.96,44.05,43.69,43.82,58037,0
+HURN.US,D,20130612,000000,43.95,43.95,43.28,43.48,46959,0
+HURN.US,D,20130613,000000,43.37,44.13,43.05,43.99,76330,0
+HURN.US,D,20130614,000000,44.05,44.14,43.56,44.08,147223,0
+HURN.US,D,20130617,000000,44.48,44.622,43.15,44.27,130526,0
+HURN.US,D,20130618,000000,44.25,44.5,43.92,44.3,132187,0
+HURN.US,D,20130619,000000,44.38,44.9,44.14,44.14,167839,0
+HURN.US,D,20130620,000000,43.74,44.525,43.62,43.76,67196,0
+HURN.US,D,20130621,000000,44.17,44.76,44.17,44.43,231204,0
+HURN.US,D,20130624,000000,44.25,44.93,44.21,44.28,133262,0
+HURN.US,D,20130625,000000,44.63,44.72,43.85,43.89,147628,0
+HURN.US,D,20130626,000000,44.08,44.6,43.86,44.14,215365,0
+HURN.US,D,20130627,000000,44.03,44.92,44.03,44.78,161281,0
+HURN.US,D,20130628,000000,45.03,46.48,44.27,46.24,1164945,0
+HURN.US,D,20130701,000000,46.15,46.2,44.2,44.85,279521,0
+HURN.US,D,20130702,000000,44.9,45.51,44.33,44.75,215370,0
+HURN.US,D,20130703,000000,44.51,45.108,44.37,45,63294,0
+HURN.US,D,20130705,000000,45.7,45.7,44.7,45.25,75956,0
+HURN.US,D,20130708,000000,45.49,45.815,45.06,45.65,139628,0
+HURN.US,D,20130709,000000,45.8,46.15,45.59,45.95,179395,0
+HURN.US,D,20130710,000000,46,46.35,45.75,46.14,66897,0
+HURN.US,D,20130711,000000,46.46,47.07,46.185,46.66,86190,0
+HURN.US,D,20130712,000000,46.69,47.14,46.34,46.47,51157,0
+HURN.US,D,20130715,000000,46.37,47.36,46.168,46.81,58712,0
+HURN.US,D,20130716,000000,46.72,47.14,46.21,46.52,56528,0
+HURN.US,D,20130717,000000,46.59,47.4,45.89,46.33,106196,0
+HURN.US,D,20130718,000000,46.53,47.04,46.45,46.91,53010,0
+HURN.US,D,20130719,000000,46.94,47,46.65,46.95,52308,0
+HURN.US,D,20130722,000000,46.83,47.24,46.5,47.17,65497,0
+HURN.US,D,20130723,000000,47.7,47.7,46.61,47.04,77788,0
+HURN.US,D,20130724,000000,47.06,47.25,46.36,46.655,119995,0
+HURN.US,D,20130725,000000,47.15,47.15,46.44,46.89,97048,0
+HURN.US,D,20130726,000000,46.52,47.98,46.12,47.92,110488,0
+HURN.US,D,20130729,000000,47.7,48.14,46.47,47.14,137907,0
+HURN.US,D,20130730,000000,47.17,47.48,46.8,46.98,66093,0
+HURN.US,D,20130731,000000,50,59.39,47,50.94,291122,0
+HURN.US,D,20130801,000000,51.45,53.53,51.44,53.14,133984,0
+HURN.US,D,20130802,000000,52.78,53.73,52.55,53,114681,0
+HURN.US,D,20130805,000000,52.27,52.99,52.14,52.36,104525,0
+HURN.US,D,20130806,000000,52.26,52.4,51.77,52.2,51330,0
+HURN.US,D,20130807,000000,51.96,52.04,51.11,51.23,60469,0
+HURN.US,D,20130808,000000,51.3,51.5,50.6,50.68,73990,0
+HURN.US,D,20130809,000000,50.5,51.62,50.5,51.29,47119,0
+HURN.US,D,20130812,000000,51.21,51.45,51.18,51.41,49040,0
+HURN.US,D,20130813,000000,51.55,52.16,51.37,51.86,29986,0
+HURN.US,D,20130814,000000,51.71,52.69,51.54,52.6,84699,0
+HURN.US,D,20130815,000000,52.12,52.35,49.15,49.35,69285,0
+HURN.US,D,20130816,000000,49.03,50.29,48.74,50.02,72380,0
+HURN.US,D,20130819,000000,49.83,50.47,49.66,50.29,46073,0
+HURN.US,D,20130820,000000,50.27,50.38,49.77,50.34,29244,0
+HURN.US,D,20130821,000000,50.06,50.07,49.57,49.91,65670,0
+HURN.US,D,20130822,000000,50.1,50.6,49.71,50.23,100409,0
+HURN.US,D,20130823,000000,50.25,50.99,50.04,50.7,90748,0
+HURN.US,D,20130826,000000,50.97,50.97,49.72,49.96,62569,0
+HURN.US,D,20130827,000000,49.59,50.68,48.195,48.25,83219,0
+HURN.US,D,20130828,000000,48.12,48.75,47.8,48.36,59422,0
+HURN.US,D,20130829,000000,48.3,49.6,48.232,49.26,31023,0
+HURN.US,D,20130830,000000,49.08,49.57,47.42,47.6,59373,0
+HURN.US,D,20130903,000000,48.08,49.21,47.41,48.49,90658,0
+HURN.US,D,20130904,000000,48.9,49.09,47.89,48.05,67369,0
+HURN.US,D,20130905,000000,48.64,48.8,47.81,48.11,42777,0
+HURN.US,D,20130906,000000,47.98,48.644,47.25,47.98,49814,0
+HURN.US,D,20130909,000000,47.99,49.05,47.99,48.92,51638,0
+HURN.US,D,20130910,000000,48.99,50.54,48.61,50.4,87529,0
+HURN.US,D,20130911,000000,50.35,50.66,49.93,50.43,111516,0
+HURN.US,D,20130912,000000,50.19,50.56,49.71,50.15,113991,0
+HURN.US,D,20130913,000000,50.39,50.39,49.34,50.15,75643,0
+HURN.US,D,20130916,000000,50.63,51.33,50.35,50.48,102118,0
+HURN.US,D,20130917,000000,50.48,51.57,50.23,50.75,86434,0
+HURN.US,D,20130918,000000,50.62,52.32,50.62,52.21,74166,0
+HURN.US,D,20130919,000000,52.69,52.82,52.055,52.54,38806,0
+HURN.US,D,20130920,000000,52.49,53.03,51.6,51.67,162029,0
+HURN.US,D,20130923,000000,51.87,52.73,51.68,52.28,105487,0
+HURN.US,D,20130924,000000,52.37,52.88,51.51,52.17,144800,0
+HURN.US,D,20130925,000000,52.07,52.29,51.26,51.37,92100,0
+HURN.US,D,20130926,000000,51.99,52.6,51.46,52.51,63300,0
+HURN.US,D,20130927,000000,52.8,53.34,52.62,52.98,96900,0
+HURN.US,D,20130930,000000,52.35,53.25,51.41,52.61,130029,0
+HURN.US,D,20131001,000000,52.89,53.3,52.43,53.29,101389,0
+HURN.US,D,20131002,000000,53,53.19,52.75,53.03,151779,0
+HURN.US,D,20131003,000000,53,53.12,52.78,52.96,221001,0
+HURN.US,D,20131004,000000,53.03,53.3,53.01,53.09,45300,0
+HURN.US,D,20131007,000000,52.89,53.12,52.77,52.86,149895,0
+HURN.US,D,20131008,000000,52.89,53.34,52.61,52.89,185000,0
+HURN.US,D,20131009,000000,53.19,53.56,52.77,53.34,146900,0
+HURN.US,D,20131010,000000,54.08,55.18,53.81,55.06,93000,0
+HURN.US,D,20131011,000000,55.05,55.99,54.68,55.81,180400,0
+HURN.US,D,20131014,000000,55.66,55.66,54.57,55.43,91400,0
+HURN.US,D,20131015,000000,55.45,55.52,54.67,54.96,106000,0
+HURN.US,D,20131016,000000,55.43,56.65,55.26,56.59,77354,0
+HURN.US,D,20131017,000000,56.48,58.04,56.25,58.02,97800,0
+HURN.US,D,20131018,000000,57.945,59.1,57.735,58.44,149647,0
+HURN.US,D,20131021,000000,58.81,58.81,57.6,57.8,134500,0
+HURN.US,D,20131022,000000,57.86,58.28,57.56,58.13,117544,0
+HURN.US,D,20131023,000000,57.99,59.27,57.78,58.89,55500,0
+HURN.US,D,20131024,000000,58.89,59.41,58.27,58.9,53324,0
+HURN.US,D,20131025,000000,59,59.01,57.82,58,88700,0
+HURN.US,D,20131028,000000,57.58,58.17,57.5,57.99,44400,0
+HURN.US,D,20131029,000000,58.19,58.67,57.47,58.46,53600,0
+HURN.US,D,20131030,000000,58.54,58.94,57.63,58.9,77700,0
+HURN.US,D,20131031,000000,59.02,59.25,58.354,58.57,87196,0
+HURN.US,D,20131101,000000,58.59,58.59,56.45,57.35,107600,0
+HURN.US,D,20131104,000000,57.5,59.22,57.2,58.87,202200,0
+HURN.US,D,20131105,000000,58.44,60.445,58.12,60,182367,0
+HURN.US,D,20131106,000000,60.49,61.01,57.45,58.48,356570,0
+HURN.US,D,20131107,000000,57.99,57.99,55.97,56.29,253504,0
+HURN.US,D,20131108,000000,56.24,58.34,56.13,58.22,146600,0
+HURN.US,D,20131111,000000,57.87,58.68,57.31,57.43,99800,0
+HURN.US,D,20131112,000000,57.41,59.89,56.9,59.35,113421,0
+HURN.US,D,20131113,000000,59.09,59.66,58.71,59.46,56789,0
+HURN.US,D,20131114,000000,59.29,59.622,58.28,58.35,60093,0
+HURN.US,D,20131115,000000,58.28,59.43,58.12,58.65,116000,0
+HURN.US,D,20131118,000000,58.99,59.57,58.14,58.28,63500,0
+HURN.US,D,20131119,000000,58.17,58.8,57.07,57.27,150800,0
+HURN.US,D,20131120,000000,57.27,57.55,55.69,56.04,205505,0
+HURN.US,D,20131121,000000,56.12,56.5,55.41,55.99,331400,0
+HURN.US,D,20131122,000000,55.92,56.36,55.19,55.69,258800,0
+HURN.US,D,20131125,000000,55.9,56.91,55.39,56.78,231200,0
+HURN.US,D,20131126,000000,56.27,57.83,56.27,57.58,167600,0
+HURN.US,D,20131127,000000,57.89,59.31,57.46,59.04,189400,0
+HURN.US,D,20131129,000000,59.41,59.73,58.94,59.44,66582,0
+HURN.US,D,20131202,000000,59.3,61.08,59.3,60.96,344200,0
+HURN.US,D,20131203,000000,60.96,61.12,60.55,60.83,208400,0
+HURN.US,D,20131204,000000,60.64,61.23,60.16,60.61,167182,0
+HURN.US,D,20131205,000000,60.6,60.78,59.9,60.07,82250,0
+HURN.US,D,20131206,000000,60.71,61.15,60.15,60.44,103400,0
+HURN.US,D,20131209,000000,60.32,61.06,59.62,60.98,167000,0
+HURN.US,D,20131210,000000,61.05,61.59,60.21,60.87,251100,0
+HURN.US,D,20131211,000000,60.92,61.49,59.97,60.1,178300,0
+HURN.US,D,20131212,000000,60.04,61.22,59.72,60.51,131400,0
+HURN.US,D,20131213,000000,60.5,60.93,59.79,60.5,110200,0
+HURN.US,D,20131216,000000,60.8,61.47,60.28,61.34,128500,0
+HURN.US,D,20131217,000000,61.91,62.48,60.948,62.26,126104,0
+HURN.US,D,20131218,000000,62.52,62.64,61.2,62.05,106800,0
+HURN.US,D,20131219,000000,61.92,62.19,60.92,61,52700,0
+HURN.US,D,20131220,000000,61.3,64.03,60.38,63.84,301200,0
+HURN.US,D,20131223,000000,64.31,65.28,61.88,64.33,188500,0
+HURN.US,D,20131224,000000,64.37,65.12,63.06,63.25,88845,0
+HURN.US,D,20131226,000000,63.37,63.9,62.65,63.15,142000,0
+HURN.US,D,20131227,000000,63.45,63.45,61.8,62.6,86100,0
+HURN.US,D,20131230,000000,62.72,62.72,61.58,61.89,116210,0
+HURN.US,D,20131231,000000,61.98,64.42,61.98,62.67,189245,0
+HURN.US,D,20140102,000000,62.55,62.55,59.64,60.73,121779,0
+HURN.US,D,20140103,000000,60.87,61.61,60.84,61.2,65552,0
+HURN.US,D,20140106,000000,61.41,61.95,61.13,61.27,99300,0
+HURN.US,D,20140107,000000,61.37,62.13,61.37,61.85,98900,0
+HURN.US,D,20140108,000000,61.64,61.93,60.72,61.4,141700,0
+HURN.US,D,20140109,000000,61.67,61.67,60.59,60.78,87700,0
+HURN.US,D,20140110,000000,60.83,61.49,60,61.41,93700,0
+HURN.US,D,20140113,000000,61.04,61.19,59.27,59.77,63600,0
+HURN.US,D,20140114,000000,59.93,61.05,59.93,60.56,74100,0
+HURN.US,D,20140115,000000,60.63,61.79,60.63,61.64,168948,0
+HURN.US,D,20140116,000000,61.37,62.35,61.27,62.05,105100,0
+HURN.US,D,20140117,000000,62.15,62.62,61.79,62.17,99500,0
+HURN.US,D,20140121,000000,62.86,63.32,62.12,62.76,121100,0
+HURN.US,D,20140122,000000,65.5,70.08,64.81,69.97,498000,0
+HURN.US,D,20140123,000000,69.96,70.05,67.81,68.17,575593,0
+HURN.US,D,20140124,000000,68.125,68.135,65.476,66.08,471319,0
+HURN.US,D,20140127,000000,66.48,67.1,65.39,66.11,393156,0
+HURN.US,D,20140128,000000,66.12,67.1,66,66.79,357300,0
+HURN.US,D,20140129,000000,67.49,67.49,63.94,65.16,346700,0
+HURN.US,D,20140130,000000,65.81,67.19,65.49,66.89,389648,0
+HURN.US,D,20140131,000000,66.11,67.12,66.06,66.24,205200,0
+HURN.US,D,20140203,000000,66.09,66.77,63.12,64.11,166948,0
+HURN.US,D,20140204,000000,64.62,65.71,63.63,65.02,125721,0
+HURN.US,D,20140205,000000,63.79,65.74,63.79,65.13,126385,0
+HURN.US,D,20140206,000000,65.5,66.106,64.41,65.13,150011,0
+HURN.US,D,20140207,000000,65.13,65.63,64.413,65.15,78002,0
+HURN.US,D,20140210,000000,65.26,65.84,63.48,65.18,141588,0
+HURN.US,D,20140211,000000,65.38,66.5,63.97,64.56,135467,0
+HURN.US,D,20140212,000000,64.79,65.47,64.14,65.17,103019,0
+HURN.US,D,20140213,000000,64.7,68.68,64.7,68.16,173245,0
+HURN.US,D,20140214,000000,68.16,68.17,67,67.5,146365,0
+HURN.US,D,20140218,000000,67.5,69.03,67.24,68.43,187994,0
+HURN.US,D,20140219,000000,67.99,68.47,67.27,67.5,234852,0
+HURN.US,D,20140220,000000,67.73,68.2,66.288,66.37,162805,0
+HURN.US,D,20140221,000000,66.37,66.41,65.464,66.06,157813,0
+HURN.US,D,20140224,000000,65.96,67.17,65.84,66.1,148604,0
+HURN.US,D,20140225,000000,66.58,66.58,65.22,65.58,146120,0
+HURN.US,D,20140226,000000,69.76,70.41,65.87,67.64,466314,0
+HURN.US,D,20140227,000000,67.22,67.22,66.18,66.75,244824,0
+HURN.US,D,20140228,000000,66.8,67.47,65.61,66.17,186223,0
+HURN.US,D,20140303,000000,65.52,67.14,65.02,66.76,235223,0
+HURN.US,D,20140304,000000,67.5,67.7,66.64,67.33,325426,0
+HURN.US,D,20140305,000000,67.2,67.49,66.41,66.94,191594,0
+HURN.US,D,20140306,000000,66.79,67.525,66.51,67.2,155108,0
+HURN.US,D,20140307,000000,67.4,67.76,66.91,67.57,164209,0
+HURN.US,D,20140310,000000,67.32,67.843,66.9,67.29,118676,0
+HURN.US,D,20140311,000000,67.57,67.57,66.65,66.79,160350,0
+HURN.US,D,20140312,000000,65.99,66.36,65.68,66.36,111668,0
+HURN.US,D,20140313,000000,66.4,66.4,64.33,64.68,97425,0
+HURN.US,D,20140314,000000,64.28,65.5,63.594,65.11,141201,0
+HURN.US,D,20140317,000000,65.39,66.57,64.71,66.05,175456,0
+HURN.US,D,20140318,000000,66.15,66.63,65.58,66.34,67114,0
+HURN.US,D,20140319,000000,66.41,67.11,65.98,66.48,121551,0
+HURN.US,D,20140320,000000,66.2,67.66,66.02,67.08,98077,0
+HURN.US,D,20140321,000000,67.39,67.46,65.56,65.65,138530,0
+HURN.US,D,20140324,000000,66.203,66.203,63.71,64.74,108639,0
+HURN.US,D,20140325,000000,65.19,65.42,63.87,64.88,95931,0
+HURN.US,D,20140326,000000,65.5,65.7,63.39,63.52,83800,0
+HURN.US,D,20140327,000000,63.39,63.69,62.08,62.66,84631,0
+HURN.US,D,20140328,000000,62.63,63.892,62.08,62.17,89163,0
+HURN.US,D,20140331,000000,63.09,63.94,62.29,63.38,245355,0
+HURN.US,D,20140401,000000,63.52,64.1,62.5,63.59,321902,0
+HURN.US,D,20140402,000000,63.67,64.14,63.11,63.69,96034,0
+HURN.US,D,20140403,000000,63.53,63.85,62.58,62.9,98577,0
+HURN.US,D,20140404,000000,63.35,63.69,59.857,60.76,193327,0
+HURN.US,D,20140407,000000,60.33,61.02,59.57,60.32,248821,0
+HURN.US,D,20140408,000000,60.55,61.03,59.56,60.49,265267,0
+HURN.US,D,20140409,000000,60.82,61.4,60.47,61.25,272353,0
+HURN.US,D,20140410,000000,61.27,61.7,58.68,59.31,134084,0
+HURN.US,D,20140411,000000,57.261,60.02,57.261,57.82,153446,0
+HURN.US,D,20140414,000000,58.51,59.21,57.19,57.76,130844,0
+HURN.US,D,20140415,000000,57.99,59.39,57.43,59.12,457946,0
+HURN.US,D,20140416,000000,58.9,60.29,58.41,60.23,206799,0
+HURN.US,D,20140417,000000,59.694,62.36,59.674,61.53,131530,0
+HURN.US,D,20140421,000000,61.75,62.18,61.052,62.14,179745,0
+HURN.US,D,20140422,000000,62,62.895,61.995,62.12,97064,0
+HURN.US,D,20140423,000000,62.14,62.81,57.18,62.52,147662,0
+HURN.US,D,20140424,000000,62.73,62.95,61.823,62.6,180136,0
+HURN.US,D,20140425,000000,62.46,62.82,62.027,62.52,238517,0
+HURN.US,D,20140428,000000,62.88,63.33,61.5,62.6,422659,0
+HURN.US,D,20140429,000000,62.82,63,62.21,62.57,243744,0
+HURN.US,D,20140430,000000,65,71.46,65,71.2,766963,0
+HURN.US,D,20140501,000000,70.36,71.67,67.42,68.61,388581,0
+HURN.US,D,20140502,000000,68.94,69.56,66.26,67.9,238422,0
+HURN.US,D,20140505,000000,67.57,68.3,66.83,68,160587,0
+HURN.US,D,20140506,000000,67.57,68.18,67.08,67.36,121485,0
+HURN.US,D,20140507,000000,67.76,68.32,66.43,68.14,145155,0
+HURN.US,D,20140508,000000,67.85,69,66.8,66.9,102144,0
+HURN.US,D,20140509,000000,66.4,67.6,65.454,65.76,189602,0
+HURN.US,D,20140512,000000,66.31,68.23,65.8,68.05,205326,0
+HURN.US,D,20140513,000000,68.05,68.81,66.66,66.77,295515,0
+HURN.US,D,20140514,000000,66.52,66.75,65.23,65.39,144875,0
+HURN.US,D,20140515,000000,64.89,65.77,63.73,65.01,94669,0
+HURN.US,D,20140516,000000,65.33,65.95,64.92,65.88,95711,0
+HURN.US,D,20140519,000000,65.75,67.12,65.62,66.97,81396,0
+HURN.US,D,20140520,000000,66.74,67.19,65.86,66.39,150575,0
+HURN.US,D,20140521,000000,66.55,67.16,65.91,66.39,110202,0
+HURN.US,D,20140522,000000,66.36,67.67,65.69,67.54,134820,0
+HURN.US,D,20140523,000000,67.63,68.09,65.865,67.96,111310,0
+HURN.US,D,20140527,000000,68.63,68.63,66.8,67.78,143258,0
+HURN.US,D,20140528,000000,67.6,68.24,67.21,67.59,52650,0
+HURN.US,D,20140529,000000,67.71,67.85,66.65,67.57,85121,0
+HURN.US,D,20140530,000000,67.62,68.2,66.9,67.88,87142,0
+HURN.US,D,20140602,000000,67.769,68.71,66.593,67.97,163438,0
+HURN.US,D,20140603,000000,67.54,68.7,67.1,67.72,141473,0
+HURN.US,D,20140604,000000,67.51,67.702,66.44,67.36,117447,0
+HURN.US,D,20140605,000000,67.48,68.39,66.66,68.17,132469,0
+HURN.US,D,20140606,000000,68.55,68.89,68,68.69,164412,0
+HURN.US,D,20140609,000000,68.3,69.5,68.3,69.3,191273,0
+HURN.US,D,20140610,000000,69.02,69.49,68.66,69.09,89400,0
+HURN.US,D,20140611,000000,68.59,69.42,68.52,69.06,76598,0
+HURN.US,D,20140612,000000,68.75,69.29,68.19,68.51,63834,0
+HURN.US,D,20140613,000000,68.85,69.77,68.35,68.97,89506,0
+HURN.US,D,20140616,000000,68.85,69.42,68.22,68.99,102467,0
+HURN.US,D,20140617,000000,69.01,70.217,68.36,68.83,73429,0
+HURN.US,D,20140618,000000,68.66,69.19,68.04,68.93,56114,0
+HURN.US,D,20140619,000000,68.76,69.13,68.28,68.58,103052,0
+HURN.US,D,20140620,000000,68.93,70.74,68.32,70.45,192179,0
+HURN.US,D,20140623,000000,70.54,70.54,69.42,70.24,73364,0
+HURN.US,D,20140624,000000,69.81,71.87,69.77,70.67,152363,0
+HURN.US,D,20140625,000000,70.55,71.57,70.276,71.05,84497,0
+HURN.US,D,20140626,000000,70.56,71.13,69.67,70.26,78234,0
+HURN.US,D,20140627,000000,69.84,70.33,69.62,70.05,191239,0
+HURN.US,D,20140630,000000,69.97,72.065,69.58,70.82,168634,0
+HURN.US,D,20140701,000000,70.89,72.66,70.89,71.29,153779,0
+HURN.US,D,20140702,000000,71.16,71.74,69.8,70.12,137700,0
+HURN.US,D,20140703,000000,70.33,70.945,70.11,70.51,102293,0
+HURN.US,D,20140707,000000,70.44,70.44,69.046,69.37,81062,0
+HURN.US,D,20140708,000000,69.21,69.268,67.53,68.13,117398,0
+HURN.US,D,20140709,000000,68.46,68.63,67.71,67.93,80495,0
+HURN.US,D,20140710,000000,66.63,67.21,66.01,66.8,158891,0
+HURN.US,D,20140711,000000,66.61,66.84,65.923,66.3,82115,0
+HURN.US,D,20140714,000000,66.96,66.96,66.09,66.48,75313,0
+HURN.US,D,20140715,000000,66.34,66.93,65.22,65.95,169353,0
+HURN.US,D,20140716,000000,66.5,66.58,65.12,65.7,99441,0
+HURN.US,D,20140717,000000,65.38,65.6,63.74,64.1,161335,0
+HURN.US,D,20140718,000000,64.16,66.37,63.97,66.09,80698,0
+HURN.US,D,20140721,000000,65.9,65.9,64.6,64.96,95379,0
+HURN.US,D,20140722,000000,65.36,65.66,65,65.5,54155,0
+HURN.US,D,20140723,000000,65.64,66.26,65.23,65.54,57153,0
+HURN.US,D,20140724,000000,65.59,65.91,64.75,65.33,108590,0
+HURN.US,D,20140725,000000,64.79,65.06,64.07,64.65,120893,0
+HURN.US,D,20140728,000000,64.72,64.88,63.76,64.62,107453,0
+HURN.US,D,20140729,000000,64.96,66.49,64.16,65.91,256728,0
+HURN.US,D,20140730,000000,67.5,67.5,62.18,62.36,715073,0
+HURN.US,D,20140731,000000,61.65,62,60.14,60.44,244991,0
+HURN.US,D,20140801,000000,60.51,60.61,59.67,60.45,148919,0
+HURN.US,D,20140804,000000,60.71,61.19,60.19,60.82,210641,0
+HURN.US,D,20140805,000000,60.468,62.32,60.468,62.29,147165,0
+HURN.US,D,20140806,000000,62,63.07,62,62.81,161540,0
+HURN.US,D,20140807,000000,62.99,63.41,62.81,63.31,230824,0
+HURN.US,D,20140808,000000,63.37,64.17,63.27,63.81,147862,0
+HURN.US,D,20140811,000000,64.08,64.99,63.76,63.89,200787,0
+HURN.US,D,20140812,000000,63.45,63.985,63.06,63.5,124639,0
+HURN.US,D,20140813,000000,63.78,63.95,63.25,63.3,98276,0
+HURN.US,D,20140814,000000,63.29,63.72,62.83,63,123771,0
+HURN.US,D,20140815,000000,63.56,63.66,61.91,63.02,145340,0
+HURN.US,D,20140818,000000,63.6,63.6,62.8,63.1,137116,0
+HURN.US,D,20140819,000000,63.31,63.66,63.1,63.31,51314,0
+HURN.US,D,20140820,000000,63.15,63.84,62.64,63.28,83331,0
+HURN.US,D,20140821,000000,63.11,63.86,62.44,63.19,81786,0
+HURN.US,D,20140822,000000,63.06,64.14,62.81,63.49,123805,0
+HURN.US,D,20140825,000000,63.78,64.44,63.215,63.46,63914,0
+HURN.US,D,20140826,000000,63.54,63.954,63.15,63.39,81741,0
+HURN.US,D,20140827,000000,63.19,63.2,61.56,61.67,189284,0
+HURN.US,D,20140828,000000,61.49,61.49,60.51,60.68,152214,0
+HURN.US,D,20140829,000000,60.9,60.9,60,60.48,177001,0
+HURN.US,D,20140902,000000,60.65,60.87,60.02,60.58,266350,0
+HURN.US,D,20140903,000000,60.75,60.87,60.33,60.69,131761,0
+HURN.US,D,20140904,000000,60.69,62.78,60.41,62.66,206731,0
+HURN.US,D,20140905,000000,62.75,63.76,61.953,63,1001104,0
+HURN.US,D,20140908,000000,63.1,63.77,62.35,62.79,280793,0
+HURN.US,D,20140909,000000,62.5,63.42,62.39,62.44,280557,0
+HURN.US,D,20140910,000000,62.62,63.9,62.42,63.38,132899,0
+HURN.US,D,20140911,000000,63.03,65.25,62.85,65.04,302481,0
+HURN.US,D,20140912,000000,64.63,65.28,63.95,64.72,170193,0
+HURN.US,D,20140915,000000,64.83,65.562,64.09,64.35,281132,0
+HURN.US,D,20140916,000000,64.18,64.79,63.23,63.61,157763,0
+HURN.US,D,20140917,000000,63.55,64.51,63.15,63.79,169668,0
+HURN.US,D,20140918,000000,63.99,64.11,63.38,63.87,198863,0
+HURN.US,D,20140919,000000,63.98,63.98,62.265,62.5,277675,0
+HURN.US,D,20140922,000000,62.26,62.7,62,62.41,123757,0
+HURN.US,D,20140923,000000,62.2,62.81,62.15,62.26,284558,0
+HURN.US,D,20140924,000000,62.29,62.61,61.85,62.38,227341,0
+HURN.US,D,20140925,000000,62.22,62.5,60.37,61.06,158588,0
+HURN.US,D,20140926,000000,61.07,61.235,60.01,61.09,127351,0
+HURN.US,D,20140929,000000,60.44,62.11,60.44,62.03,207999,0
+HURN.US,D,20140930,000000,62.38,62.38,60.93,60.97,282725,0
+HURN.US,D,20141001,000000,61,61.3,59.54,60.5,234472,0
+HURN.US,D,20141002,000000,60.295,61.41,60.055,61.07,83372,0
+HURN.US,D,20141003,000000,61.68,62.5,61.47,61.95,164560,0
+HURN.US,D,20141006,000000,62,62.35,61.51,61.66,116983,0
+HURN.US,D,20141007,000000,60.87,61.75,60.48,60.58,100144,0
+HURN.US,D,20141008,000000,60.27,62.08,60.21,61.97,345874,0
+HURN.US,D,20141009,000000,61.79,62.568,60.863,61.69,296252,0
+HURN.US,D,20141010,000000,61.43,62.88,60.88,61.23,210855,0
+HURN.US,D,20141013,000000,61.14,63,60.77,61.75,236877,0
+HURN.US,D,20141014,000000,62.31,63.023,61.28,61.5,334055,0
+HURN.US,D,20141015,000000,60.72,62.24,60.22,61.97,291047,0
+HURN.US,D,20141016,000000,61.15,61.83,60.34,61.41,266973,0
+HURN.US,D,20141017,000000,62.22,62.33,60.7,61.51,242568,0
+HURN.US,D,20141020,000000,61.27,61.91,60.85,61.83,179828,0
+HURN.US,D,20141021,000000,62.12,62.63,61.09,62.3,209718,0
+HURN.US,D,20141022,000000,63.49,63.49,61.9,62.38,157976,0
+HURN.US,D,20141023,000000,62.78,63.84,61.92,63.67,255159,0
+HURN.US,D,20141024,000000,63.91,64.64,63.35,64.38,103195,0
+HURN.US,D,20141027,000000,64.26,65.13,63.71,64.64,139307,0
+HURN.US,D,20141028,000000,64.75,66.62,64.75,66.11,189615,0
+HURN.US,D,20141029,000000,64.05,67.99,63.16,66.65,498127,0
+HURN.US,D,20141030,000000,66.21,69.86,66.21,69.57,410942,0
+HURN.US,D,20141031,000000,70.23,70.68,68.96,69.61,319422,0
+HURN.US,D,20141103,000000,69.58,69.81,68.4,69.04,181907,0
+HURN.US,D,20141104,000000,69.05,70.21,68.38,69.44,171384,0
+HURN.US,D,20141105,000000,69.78,70.24,69.09,69.14,152132,0
+HURN.US,D,20141106,000000,69.25,70.6,68.86,70.13,193915,0
+HURN.US,D,20141107,000000,70.04,70.05,69.06,69.28,138375,0
+HURN.US,D,20141110,000000,69.4,70.49,68.97,70.43,211063,0
+HURN.US,D,20141111,000000,70.28,70.48,69.5,69.71,157083,0
+HURN.US,D,20141112,000000,69.31,70.449,68.74,70.25,200405,0
+HURN.US,D,20141113,000000,70.33,70.42,68.89,69.11,128832,0
+HURN.US,D,20141114,000000,68.98,69.99,68.81,69.28,135028,0
+HURN.US,D,20141117,000000,68.65,69.42,67.945,68.1,118151,0
+HURN.US,D,20141118,000000,68.17,69.05,68.1,68.33,85649,0
+HURN.US,D,20141119,000000,68.13,68.5,66.46,67.85,182397,0
+HURN.US,D,20141120,000000,67.62,68.99,67.62,68.78,165986,0
+HURN.US,D,20141121,000000,69.61,69.61,68.23,68.33,96393,0
+HURN.US,D,20141124,000000,68.55,69.28,68.26,68.85,142653,0
+HURN.US,D,20141125,000000,68.91,68.91,67.94,68.53,147513,0
+HURN.US,D,20141126,000000,68.53,69.45,68.37,68.88,105322,0
+HURN.US,D,20141128,000000,68.5,70.415,68.38,69.16,61003,0
+HURN.US,D,20141201,000000,68.89,70.33,68.19,69.46,162178,0
+HURN.US,D,20141202,000000,69.92,71.28,69.44,71.16,213445,0
+HURN.US,D,20141203,000000,70.96,72.37,70.85,71.73,154062,0
+HURN.US,D,20141204,000000,71.52,71.92,69.96,70.38,149365,0
+HURN.US,D,20141205,000000,70.37,71.667,70.24,71.56,137969,0
+HURN.US,D,20141208,000000,71.03,72.8,69.7,69.93,198307,0
+HURN.US,D,20141209,000000,69.18,70.36,67.736,70.08,208809,0
+HURN.US,D,20141210,000000,69.58,70.96,67.8,68.13,199444,0
+HURN.US,D,20141211,000000,68.25,69.18,67.57,67.91,123081,0
+HURN.US,D,20141212,000000,67.13,67.73,66.02,66.31,135053,0
+HURN.US,D,20141215,000000,66.35,66.43,65,65.37,217538,0
+HURN.US,D,20141216,000000,65.07,66.65,64.394,65.65,106878,0
+HURN.US,D,20141217,000000,65.66,67.47,65.17,67.38,155061,0
+HURN.US,D,20141218,000000,68.18,69.35,67.3,69.34,130130,0
+HURN.US,D,20141219,000000,69.16,69.55,68.16,69.34,238453,0
+HURN.US,D,20141222,000000,69.36,69.38,67.675,68.43,139123,0
+HURN.US,D,20141223,000000,68.63,69.35,67.51,68.91,113672,0
+HURN.US,D,20141224,000000,69.12,69.12,68,68.33,75630,0
+HURN.US,D,20141226,000000,68.6,70.3,68.36,69.37,81605,0
+HURN.US,D,20141229,000000,69.31,70.305,68.79,69.68,60124,0
+HURN.US,D,20141230,000000,69.09,69.97,68.88,69.65,119967,0
+HURN.US,D,20141231,000000,69.44,69.98,68.29,68.39,99343,0
+HURN.US,D,20150102,000000,68.85,69.28,66.37,67.56,92411,0
+HURN.US,D,20150105,000000,67.03,68.28,66.64,67.07,137175,0
+HURN.US,D,20150106,000000,67.67,67.87,66.56,66.8,173555,0
+HURN.US,D,20150107,000000,67.42,67.55,66.43,67.38,144980,0
+HURN.US,D,20150108,000000,67.94,68.99,67.76,68.4,70492,0
+HURN.US,D,20150109,000000,68.58,69.41,67.84,69.19,150455,0
+HURN.US,D,20150112,000000,68.99,69.58,68.18,69.54,120319,0
+HURN.US,D,20150113,000000,69.86,71.28,68.12,69.64,154786,0
+HURN.US,D,20150114,000000,69.71,70.25,68.78,69.64,104886,0
+HURN.US,D,20150115,000000,69.67,70.04,69.11,69.2,122540,0
+HURN.US,D,20150116,000000,68.97,70.43,68.85,70.305,107983,0
+HURN.US,D,20150120,000000,70.2,70.9,69.07,70.46,130881,0
+HURN.US,D,20150121,000000,70.34,71.42,69.6,71,178274,0
+HURN.US,D,20150122,000000,71.525,71.71,70.285,71.47,174465,0
+HURN.US,D,20150123,000000,71.39,72.23,71.09,71.57,87645,0
+HURN.US,D,20150126,000000,71.87,72.31,71.01,71.67,146403,0
+HURN.US,D,20150127,000000,75.01,76.08,74.31,75.84,399897,0
+HURN.US,D,20150128,000000,78.888,78.888,75.15,75.77,276524,0
+HURN.US,D,20150129,000000,75.77,77.99,74.89,77.89,232355,0
+HURN.US,D,20150130,000000,77.19,78.26,74.39,75.22,276616,0
+HURN.US,D,20150202,000000,75.15,75.36,73.4,75.13,129138,0
+HURN.US,D,20150203,000000,74.84,76.2,74.45,75.3,246575,0
+HURN.US,D,20150204,000000,74.78,75.43,73.72,74.17,206853,0
+HURN.US,D,20150205,000000,74.36,76,73.776,75.82,172717,0
+HURN.US,D,20150206,000000,75.81,76.59,74.92,76.03,175022,0
+HURN.US,D,20150209,000000,75.72,77.278,75.72,76.35,173503,0
+HURN.US,D,20150210,000000,76.85,77.59,76.17,77.15,169078,0
+HURN.US,D,20150211,000000,76.99,77.32,75.78,76.63,110967,0
+HURN.US,D,20150212,000000,76.94,77.57,75.85,77.35,152794,0
+HURN.US,D,20150213,000000,76.94,78.04,76.48,77.7,124323,0
+HURN.US,D,20150217,000000,77.8,77.8,76.34,76.96,78539,0
+HURN.US,D,20150218,000000,76.65,77.55,76.1,77.27,96354,0
+HURN.US,D,20150219,000000,77.16,77.78,76.92,77.45,64357,0
+HURN.US,D,20150220,000000,77.61,78.15,76.33,77.8,113644,0
+HURN.US,D,20150223,000000,77.71,77.71,73.235,74.68,420162,0
+HURN.US,D,20150224,000000,74.39,75.42,74,74.47,165968,0
+HURN.US,D,20150225,000000,70,70,62.36,64.86,1674164,0
+HURN.US,D,20150226,000000,64.57,67.04,64.09,66.01,487450,0
+HURN.US,D,20150227,000000,66.01,67.08,65.76,66.65,320512,0
+HURN.US,D,20150302,000000,66.65,67.54,65.71,66.9,365200,0
+HURN.US,D,20150303,000000,67.1,67.39,66.71,67.07,213900,0
+HURN.US,D,20150304,000000,66.72,67.8,66.25,66.86,240600,0
+HURN.US,D,20150305,000000,66.38,66.45,64.12,64.15,278500,0
+HURN.US,D,20150306,000000,63.7,64.11,62.29,62.54,204400,0
+HURN.US,D,20150309,000000,62.37,64.3,62.37,63.76,346900,0
+HURN.US,D,20150310,000000,63.5,64.78,62.51,64.33,243700,0
+HURN.US,D,20150311,000000,64.33,65.21,63.49,64.64,329200,0
+HURN.US,D,20150312,000000,65,66.86,64.92,66.79,207900,0
+HURN.US,D,20150313,000000,66.99,67.18,65.95,66.21,275800,0
+HURN.US,D,20150316,000000,66.36,67.52,66.23,67.35,200600,0
+HURN.US,D,20150317,000000,67.01,67.58,66.82,67.27,152600,0
+HURN.US,D,20150318,000000,67.25,67.63,66.07,66.76,306200,0
+HURN.US,D,20150319,000000,66.8,67.69,66.29,67.38,262700,0
+HURN.US,D,20150320,000000,67.81,67.81,66.37,66.5,288300,0
+HURN.US,D,20150323,000000,66.62,66.65,66,66.11,177400,0
+HURN.US,D,20150324,000000,65.9,67.4,65.9,66.51,260900,0
+HURN.US,D,20150325,000000,67.16,67.17,65.28,65.32,318000,0
+HURN.US,D,20150326,000000,65.39,65.72,63.15,63.38,306800,0
+HURN.US,D,20150327,000000,63.52,65.63,63.52,65.15,207200,0
+HURN.US,D,20150330,000000,65.41,66.91,65.12,66.26,89200,0
+HURN.US,D,20150331,000000,65.95,66.51,64.9,66.15,198400,0
+HURN.US,D,20150401,000000,65.44,66.15,64.95,65.86,155100,0
+HURN.US,D,20150402,000000,66.06,66.94,65.54,66.1,122700,0
+HURN.US,D,20150406,000000,66.14,67.35,65.75,67.1,132700,0
+HURN.US,D,20150407,000000,67.03,67.15,66.17,66.24,144053,0
+HURN.US,D,20150408,000000,66.42,68.29,66.22,67.58,143500,0
+HURN.US,D,20150409,000000,67.43,67.81,66.1,67.1,77904,0
+HURN.US,D,20150410,000000,67.49,67.96,66.94,67.91,87000,0
+HURN.US,D,20150413,000000,68.06,68.79,67.69,68.46,121400,0
+HURN.US,D,20150414,000000,68.13,68.32,67.48,68.07,96600,0
+HURN.US,D,20150415,000000,68.37,69.09,67.95,68.84,143606,0
+HURN.US,D,20150416,000000,68.84,68.925,66.78,67.16,132342,0
+HURN.US,D,20150417,000000,66.69,67.26,65.42,66.47,158800,0
+HURN.US,D,20150420,000000,66.71,67.83,66.05,67.15,129925,0
+HURN.US,D,20150421,000000,67.34,67.5,66.65,67.16,133146,0
+HURN.US,D,20150422,000000,67.35,67.35,65.866,66.98,98602,0
+HURN.US,D,20150423,000000,66.7,67.58,66.27,67.29,120500,0
+HURN.US,D,20150424,000000,67.11,68.31,66.99,68.2,211501,0
+HURN.US,D,20150427,000000,67.88,68.33,67.36,67.73,147600,0
+HURN.US,D,20150428,000000,68.01,68.09,66.95,67.69,157794,0
+HURN.US,D,20150429,000000,69.19,69.19,58.13,62.26,1798300,0
+HURN.US,D,20150430,000000,61.55,62.47,60.15,60.62,949500,0
+HURN.US,D,20150501,000000,60.51,60.74,59.3,60.71,366600,0
+HURN.US,D,20150504,000000,60.42,61.47,60.33,61,629700,0
+HURN.US,D,20150505,000000,60.72,61.19,60.35,60.72,352000,0
+HURN.US,D,20150506,000000,61.05,61.05,59.99,60.25,239617,0
+HURN.US,D,20150507,000000,60.15,60.56,59.98,60.2,186529,0
+HURN.US,D,20150508,000000,60.92,61.34,60.5,60.66,147900,0
+HURN.US,D,20150511,000000,60.75,60.98,60.53,60.65,149500,0
+HURN.US,D,20150512,000000,60.11,60.96,60.05,60.65,136715,0
+HURN.US,D,20150513,000000,60.91,61.36,60.4,61.16,135300,0
+HURN.US,D,20150514,000000,61.55,62.5,60.99,62.36,145900,0
+HURN.US,D,20150515,000000,62.27,62.7,62.14,62.7,130664,0
+HURN.US,D,20150518,000000,62.5,63.84,62.44,63.38,233489,0
+HURN.US,D,20150519,000000,63.78,64.01,63.15,63.88,152477,0
+HURN.US,D,20150520,000000,64.06,64.32,63.73,64.1,180900,0
+HURN.US,D,20150521,000000,64.12,64.57,63.78,64.16,131200,0
+HURN.US,D,20150522,000000,63.86,63.96,63.33,63.54,117000,0
+HURN.US,D,20150526,000000,63.17,63.43,62.64,63.04,241561,0
+HURN.US,D,20150527,000000,63.2,63.83,62.63,63.59,107600,0
+HURN.US,D,20150528,000000,63.31,64.14,63,64.02,108504,0
+HURN.US,D,20150529,000000,63.84,64.68,63.83,64.3,158500,0
+HURN.US,D,20150601,000000,64.62,64.62,62.82,62.88,149384,0
+HURN.US,D,20150602,000000,62.57,63.22,62.13,62.47,189124,0
+HURN.US,D,20150603,000000,62.68,63.49,62.4,63.32,105100,0
+HURN.US,D,20150604,000000,62.99,63.82,62.49,62.77,239200,0
+HURN.US,D,20150605,000000,62.73,63.76,62.17,62.9,191800,0
+HURN.US,D,20150608,000000,62.91,63.96,62.91,63.3,300600,0
+HURN.US,D,20150609,000000,63.35,64.12,63.06,64.05,292733,0
+HURN.US,D,20150610,000000,64.48,67.53,64.08,66.71,345856,0
+HURN.US,D,20150611,000000,66.75,67.2,66.11,66.78,217364,0
+HURN.US,D,20150612,000000,66.87,67.66,66.04,67.63,222600,0
+HURN.US,D,20150615,000000,66.97,67.47,66.27,67.26,137900,0
+HURN.US,D,20150616,000000,67.38,68.81,67.37,68.63,235900,0
+HURN.US,D,20150617,000000,68.72,69.35,68.56,69.04,260700,0
+HURN.US,D,20150618,000000,69.23,70,69.02,69.68,154300,0
+HURN.US,D,20150619,000000,69.65,69.69,68.67,68.93,306800,0
+HURN.US,D,20150622,000000,69.59,70.04,69.11,69.65,147000,0
+HURN.US,D,20150623,000000,69.75,70.26,69.53,70.05,155096,0
+HURN.US,D,20150624,000000,69.99,70.63,69.9,70.58,153600,0
+HURN.US,D,20150625,000000,70.75,70.84,68.18,70.76,154400,0
+HURN.US,D,20150626,000000,70.99,71.92,68.17,71.5,440400,0
+HURN.US,D,20150629,000000,71.29,71.29,67.32,70.4,172500,0
+HURN.US,D,20150630,000000,70.74,71.46,69.626,70.09,242757,0
+HURN.US,D,20150701,000000,70.81,71.06,70,71,164200,0
+HURN.US,D,20150702,000000,70.99,71.18,70.4,70.52,190300,0
+HURN.US,D,20150706,000000,70.06,71.1,69.72,70.88,89800,0
+HURN.US,D,20150707,000000,70.75,71.71,70.02,70.84,209400,0
+HURN.US,D,20150708,000000,70.52,70.82,69.84,70.28,182100,0
+HURN.US,D,20150709,000000,70.91,71.28,69.56,69.71,178500,0
+HURN.US,D,20150710,000000,70.5,70.89,69.93,70.76,110100,0
+HURN.US,D,20150713,000000,71.35,71.71,70.77,71.38,97500,0
+HURN.US,D,20150714,000000,71.46,71.88,70.73,70.75,199638,0
+HURN.US,D,20150715,000000,70.88,71.16,70.29,70.54,117804,0
+HURN.US,D,20150716,000000,70.77,71.69,70.51,71.6,144600,0
+HURN.US,D,20150717,000000,71.74,71.86,70.9,71.26,137000,0
+HURN.US,D,20150720,000000,71.45,71.76,70.53,70.77,175000,0
+HURN.US,D,20150721,000000,70.59,71,69.49,69.84,270500,0
+HURN.US,D,20150722,000000,69.64,70,69.42,69.73,232700,0
+HURN.US,D,20150723,000000,69.74,69.99,68.62,69.07,190200,0
+HURN.US,D,20150724,000000,68.86,69.37,68.57,68.95,181500,0
+HURN.US,D,20150727,000000,69.06,69.26,67.35,67.48,217300,0
+HURN.US,D,20150728,000000,67.87,68.79,66.76,67.14,291800,0
+HURN.US,D,20150729,000000,73,74.99,68.94,74.73,1083900,0
+HURN.US,D,20150730,000000,74.42,77.29,74.42,76.46,544100,0
+HURN.US,D,20150731,000000,76.72,78.13,75.89,76.47,268000,0
+HURN.US,D,20150803,000000,76.47,76.47,74.76,75.29,259431,0
+HURN.US,D,20150804,000000,75.42,77.14,74.88,76.03,253100,0
+HURN.US,D,20150805,000000,76.5,77.14,75.67,75.81,236400,0
+HURN.US,D,20150806,000000,76.12,76.12,73.72,74.29,170730,0
+HURN.US,D,20150807,000000,73.94,74.35,73.07,73.59,113600,0
+HURN.US,D,20150810,000000,73.95,75.31,73.95,74.94,171100,0
+HURN.US,D,20150811,000000,74.35,74.85,74.035,74.24,261922,0
+HURN.US,D,20150812,000000,73.82,74.68,73.62,74.41,163200,0
+HURN.US,D,20150813,000000,74.38,75.24,73.91,74.81,132200,0
+HURN.US,D,20150814,000000,74.6,75.81,74.33,75.5,121200,0
+HURN.US,D,20150817,000000,75.22,76.25,74.8,75.89,172600,0
+HURN.US,D,20150818,000000,75.69,76.97,75.08,75.4,88700,0
+HURN.US,D,20150819,000000,74.92,75.75,74.5,75.04,56200,0
+HURN.US,D,20150820,000000,74.71,75.09,73.71,74.18,111000,0
+HURN.US,D,20150821,000000,73.07,74.01,72.47,73.02,160100,0
+HURN.US,D,20150824,000000,68.7,73.54,66.996,72.14,272742,0
+HURN.US,D,20150825,000000,74.26,74.8,71.76,72.01,219600,0
+HURN.US,D,20150826,000000,73.53,73.88,71.52,73.53,237800,0
+HURN.US,D,20150827,000000,74.02,74.17,71.44,73.27,199800,0
+HURN.US,D,20150828,000000,72.95,73.6,72.32,73.36,123600,0
+HURN.US,D,20150831,000000,72.97,74.25,72.3,72.39,229100,0
+HURN.US,D,20150901,000000,71.18,72.28,70.71,71.36,378200,0
+HURN.US,D,20150902,000000,72.11,73.19,71.4,72.52,152400,0
+HURN.US,D,20150903,000000,72.72,73.26,72.2,72.94,188600,0
+HURN.US,D,20150904,000000,72.06,72.9,71.87,72.22,107200,0
+HURN.US,D,20150908,000000,73.15,74.31,72.29,73.9,113600,0
+HURN.US,D,20150909,000000,74.47,74.47,72.91,72.99,111300,0
+HURN.US,D,20150910,000000,72.92,74.09,72.688,73.64,239047,0
+HURN.US,D,20150911,000000,73.19,73.86,72.81,73.6,127100,0
+HURN.US,D,20150914,000000,73.63,73.63,72.52,72.87,103100,0
+HURN.US,D,20150915,000000,73.41,74.15,72.69,73.93,144500,0
+HURN.US,D,20150916,000000,73.91,75.05,73.91,74.61,164300,0
+HURN.US,D,20150917,000000,74.63,74.85,72.12,72.18,472745,0
+HURN.US,D,20150918,000000,71.19,71.53,68.15,68.55,286900,0
+HURN.US,D,20150921,000000,68.93,69.93,67.4,67.51,342900,0
+HURN.US,D,20150922,000000,66.89,67.47,66,66.75,329400,0
+HURN.US,D,20150923,000000,66.88,66.88,65,65.67,372427,0
+HURN.US,D,20150924,000000,65.31,66.19,65.195,65.58,240889,0
+HURN.US,D,20150925,000000,66.19,66.19,64.14,64.16,245500,0
+HURN.US,D,20150928,000000,64.06,64.18,62.68,62.76,215441,0
+HURN.US,D,20150929,000000,62.93,62.93,61.66,61.86,192900,0
+HURN.US,D,20150930,000000,62.51,63.17,61.37,62.53,201000,0
+HURN.US,D,20151001,000000,62.51,63.02,61.85,62.63,168600,0
+HURN.US,D,20151002,000000,62.12,63.45,61.41,63.4,145400,0
+HURN.US,D,20151005,000000,63.71,64.37,63.25,63.75,151040,0
+HURN.US,D,20151006,000000,63.6,63.83,62.17,62.25,152300,0
+HURN.US,D,20151007,000000,62.57,64.29,62.33,63.8,345900,0
+HURN.US,D,20151008,000000,63.6,64.58,63.53,63.66,147400,0
+HURN.US,D,20151009,000000,63.85,64.6,63.78,64.24,271100,0
+HURN.US,D,20151012,000000,64.3,64.66,63.89,64.49,71322,0
+HURN.US,D,20151013,000000,64.3,65.03,63.93,64.22,201100,0
+HURN.US,D,20151014,000000,64.42,64.44,62.33,62.49,76900,0
+HURN.US,D,20151015,000000,62.67,63.6,62.18,63.27,110800,0
+HURN.US,D,20151016,000000,63.36,64.36,62.99,63.28,197600,0
+HURN.US,D,20151019,000000,63,63.41,62.41,63.07,110336,0
+HURN.US,D,20151020,000000,62.93,63.58,62.79,63.28,149700,0
+HURN.US,D,20151021,000000,63.51,63.61,61.48,61.53,118000,0
+HURN.US,D,20151022,000000,61.7,62.36,60.92,61.48,258000,0
+HURN.US,D,20151023,000000,52.2,55,43.35,46.62,2258300,0
+HURN.US,D,20151026,000000,46.29,47.61,46.29,46.81,836600,0
+HURN.US,D,20151027,000000,46.54,47.26,44.53,45.7,829300,0
+HURN.US,D,20151028,000000,45.94,47.36,43.53,46.27,732500,0
+HURN.US,D,20151029,000000,46.13,48.08,45.96,47.59,257100,0
+HURN.US,D,20151030,000000,47.42,48.5,45.47,48.3,366400,0
+HURN.US,D,20151102,000000,48.28,49.08,47.63,48.95,384062,0
+HURN.US,D,20151103,000000,49.58,52.18,49.02,51.08,453500,0
+HURN.US,D,20151104,000000,51.05,53.99,50.38,51.33,249736,0
+HURN.US,D,20151105,000000,51.44,52.75,51.28,52.6,205400,0
+HURN.US,D,20151106,000000,52.35,54.4,52.14,54.37,288300,0
+HURN.US,D,20151109,000000,54.26,54.26,52.51,52.54,222870,0
+HURN.US,D,20151110,000000,52.27,52.79,51.81,52.64,343000,0
+HURN.US,D,20151111,000000,52.96,53.44,52.31,52.94,101900,0
+HURN.US,D,20151112,000000,52.58,53.23,51.94,52.81,197000,0
+HURN.US,D,20151113,000000,52.4,53.63,52.09,53.46,174000,0
+HURN.US,D,20151116,000000,53.37,54.29,52.85,54.25,169400,0
+HURN.US,D,20151117,000000,54.43,54.82,53.66,54.33,176200,0
+HURN.US,D,20151118,000000,54.35,55.24,53.9,54.58,202400,0
+HURN.US,D,20151119,000000,54.44,56.85,53.87,54.19,118100,0
+HURN.US,D,20151120,000000,54.46,55.01,54.1,54.16,101500,0
+HURN.US,D,20151123,000000,54.2,54.62,53.68,54.07,100700,0
+HURN.US,D,20151124,000000,53.78,55.53,53.51,55.49,197000,0
+HURN.US,D,20151125,000000,55.5,57.37,55.02,56.62,187900,0
+HURN.US,D,20151127,000000,56.49,57.03,56.23,56.6,67200,0
+HURN.US,D,20151130,000000,56.83,58.12,56.67,58.01,191700,0
+HURN.US,D,20151201,000000,58.41,58.41,55.98,56.13,163915,0
+HURN.US,D,20151202,000000,56.2,56.53,54.89,55.06,207631,0
+HURN.US,D,20151203,000000,55.31,55.63,54.46,54.57,174352,0
+HURN.US,D,20151204,000000,54.56,55.52,54.03,54.32,110400,0
+HURN.US,D,20151207,000000,54.15,54.15,52.4,52.95,282400,0
+HURN.US,D,20151208,000000,52.62,52.8,51.63,52.43,213094,0
+HURN.US,D,20151209,000000,52.38,53.24,52.18,53.09,116000,0
+HURN.US,D,20151210,000000,52.92,53.56,52.8,53.46,140600,0
+HURN.US,D,20151211,000000,52.57,54.15,51.95,53,290900,0
+HURN.US,D,20151214,000000,53.15,53.46,52.39,52.85,205301,0
+HURN.US,D,20151215,000000,53.25,54.6,52.89,54.3,168900,0
+HURN.US,D,20151216,000000,54.54,56.49,54.47,56.34,322800,0
+HURN.US,D,20151217,000000,56.45,57.26,56.03,57.04,343600,0
+HURN.US,D,20151218,000000,56.68,57.3,56.33,56.73,349400,0
+HURN.US,D,20151221,000000,57.19,58.44,57.05,57.42,210000,0
+HURN.US,D,20151222,000000,57.57,58.06,56.8,57.08,170148,0
+HURN.US,D,20151223,000000,57.27,58.17,57.06,57.75,160100,0
+HURN.US,D,20151224,000000,57.58,59.06,57.58,58.11,133258,0
+HURN.US,D,20151228,000000,57.8,59.87,57.65,59.55,141979,0
+HURN.US,D,20151229,000000,59.77,60.41,59.04,59.31,113401,0
+HURN.US,D,20151230,000000,59.37,59.92,58.97,59,84829,0
+HURN.US,D,20151231,000000,58.63,59.9199,58.13,59.4,186198,0
+HURN.US,D,20160104,000000,58.54,58.96,56.56,56.63,211039,0
+HURN.US,D,20160105,000000,56.66,58.4,56.37,58.25,215141,0
+HURN.US,D,20160106,000000,57.53,59.01,57.42,57.83,141710,0
+HURN.US,D,20160107,000000,56.96,57.15,55.26,55.27,205467,0
+HURN.US,D,20160108,000000,55.47,56.5,54.38,55.4,127916,0
+HURN.US,D,20160111,000000,55.43,56.57,54.74,55.91,183322,0
+HURN.US,D,20160112,000000,56.22,57.12,55.8,56.68,123716,0
+HURN.US,D,20160113,000000,56.83,57.08,53.01,53.22,164429,0
+HURN.US,D,20160114,000000,53.62,56.51,52.73,55.24,243638,0
+HURN.US,D,20160115,000000,53.74,55.15,53.74,54.93,160973,0
+HURN.US,D,20160119,000000,55.1,55.63,52.08,54.37,325900,0
+HURN.US,D,20160120,000000,53.51,55.49,52.6,54.52,229952,0
+HURN.US,D,20160121,000000,54.33,55.815,53.62,53.67,172046,0
+HURN.US,D,20160122,000000,54.27,54.66,53.65,54.16,221979,0
+HURN.US,D,20160125,000000,53.76,54.58,53.31,54.14,144478,0
+HURN.US,D,20160126,000000,54.26,57.47,54.26,56.76,136267,0
+HURN.US,D,20160127,000000,56.41,57.98,55.92,56.11,152569,0
+HURN.US,D,20160128,000000,56.53,57.245,54.67,54.86,128072,0
+HURN.US,D,20160129,000000,55.21,56.38,55.21,56.11,178367,0
+HURN.US,D,20160201,000000,55.85,56.74,55,56.2,170223,0
+HURN.US,D,20160202,000000,55.58,56.535,54.81,54.95,82106,0
+HURN.US,D,20160203,000000,55.47,56.285,53.35,54.31,99378,0
+HURN.US,D,20160204,000000,54.08,54.98,53.99,54.13,66813,0
+HURN.US,D,20160205,000000,53.79,54.69,51.67,51.84,111948,0
+HURN.US,D,20160208,000000,51.64,51.72,50,51.03,206280,0
+HURN.US,D,20160209,000000,50.37,52.12,48.065,50.95,177866,0
+HURN.US,D,20160210,000000,51.34,52.865,50.04,50.22,123794,0
+HURN.US,D,20160211,000000,49.38,50.75,49.12,50.33,94080,0
+HURN.US,D,20160212,000000,50.98,55.16,48.83,50.87,188269,0
+HURN.US,D,20160216,000000,51.38,52.54,50.9,51.38,109435,0
+HURN.US,D,20160217,000000,51.62,53.17,51.48,52.31,123877,0
+HURN.US,D,20160218,000000,52.49,52.7,49.63,49.95,182902,0
+HURN.US,D,20160219,000000,49.99,54.19,49.99,52.05,110507,0
+HURN.US,D,20160222,000000,52.58,54.15,49.8,50.52,182265,0
+HURN.US,D,20160223,000000,46,52.695,46,50.45,641247,0
+HURN.US,D,20160224,000000,50.06,52.96,49.37,52.75,194650,0
+HURN.US,D,20160225,000000,52.73,56.2,52.32,55.11,217919,0
+HURN.US,D,20160226,000000,55.18,56.08,54.21,55.42,186920,0
+HURN.US,D,20160229,000000,55.59,56.68,54.95,55.52,160441,0
+HURN.US,D,20160301,000000,56.07,57.84,55.275,57.7,257128,0
+HURN.US,D,20160302,000000,57.52,58.6399,57.05,58.18,258136,0
+HURN.US,D,20160303,000000,58.39,58.98,56.94,58.87,282302,0
+HURN.US,D,20160304,000000,58.4,59.9,58.13,59.54,209586,0
+HURN.US,D,20160307,000000,59.4,60,58.44,58.68,175944,0
+HURN.US,D,20160308,000000,57.68,58.38,56.7,56.77,231427,0
+HURN.US,D,20160309,000000,57.15,57.62,56.61,57.33,185973,0
+HURN.US,D,20160310,000000,57.7,59.03,55.62,56.45,234085,0
+HURN.US,D,20160311,000000,57.02,58.12,56.13,57.87,155164,0
+HURN.US,D,20160314,000000,57.74,58.1,56.68,56.84,194619,0
+HURN.US,D,20160315,000000,56.68,57.58,54.81,55.59,186155,0
+HURN.US,D,20160316,000000,55.26,55.82,51.1104,54.78,172957,0
+HURN.US,D,20160317,000000,54.85,57.13,53.98,56.9,217012,0
+HURN.US,D,20160318,000000,57.22,58.83,57.14,58.42,325328,0
+HURN.US,D,20160321,000000,58.36,58.84,57.49,57.72,191461,0
+HURN.US,D,20160322,000000,57.36,58.025,57.09,57.48,128263,0
+HURN.US,D,20160323,000000,57.53,58.22,55.95,55.97,230036,0
+HURN.US,D,20160324,000000,55.87,57.14,55.48,56.98,319828,0
+HURN.US,D,20160328,000000,56.95,56.95,54.91,56.13,209739,0
+HURN.US,D,20160329,000000,56.17,58.8,55.48,58.76,190164,0
+HURN.US,D,20160330,000000,58.92,59.48,57.85,58.03,147984,0
+HURN.US,D,20160331,000000,58.16,58.47,57.16,58.19,261814,0
+HURN.US,D,20160401,000000,57.5,58.97,56.16,58.67,170975,0
+HURN.US,D,20160404,000000,58.81,58.88,57.65,57.8,151523,0
+HURN.US,D,20160405,000000,57.52,58.57,57.4,57.47,153060,0
+HURN.US,D,20160406,000000,57.42,57.9599,56.43,56.63,141727,0
+HURN.US,D,20160407,000000,56.1,56.8173,54.26,54.72,270802,0
+HURN.US,D,20160408,000000,55.04,55.69,54.28,54.38,114576,0
+HURN.US,D,20160411,000000,54.68,55.65,54.46,54.98,134598,0
+HURN.US,D,20160412,000000,54.91,55.79,54.14,55.14,144300,0
+HURN.US,D,20160413,000000,55.56,56.67,55.03,56.59,99932,0
+HURN.US,D,20160414,000000,56.68,57,56.01,56.99,121997,0
+HURN.US,D,20160415,000000,56.69,58.05,56.69,57.87,80275,0
+HURN.US,D,20160418,000000,57.58,59.3,57.5,59.16,109882,0
+HURN.US,D,20160419,000000,59.42,59.74,58.38,59.59,131891,0
+HURN.US,D,20160420,000000,59.43,59.8,57.7,59.01,139618,0
+HURN.US,D,20160421,000000,58.84,59.49,57.575,58.69,100734,0
+HURN.US,D,20160422,000000,58.9,59.73,58.56,59.32,93405,0
+HURN.US,D,20160425,000000,59.03,59.63,58.22,59.29,109207,0
+HURN.US,D,20160426,000000,59.39,59.765,58.33,58.82,99178,0
+HURN.US,D,20160427,000000,58.93,59.42,58.44,59.18,53792,0
+HURN.US,D,20160428,000000,59.01,60.67,58.2,59.21,169903,0
+HURN.US,D,20160429,000000,62.15,62.15,55.6,55.61,241689,0
+HURN.US,D,20160502,000000,55.96,56.47,55.665,56.1,144990,0
+HURN.US,D,20160503,000000,55.48,56.4,55.019,55.42,115253,0
+HURN.US,D,20160504,000000,55.26,57.38,54.72,56.88,171810,0
+HURN.US,D,20160505,000000,57.24,58.1,56.39,56.47,118422,0
+HURN.US,D,20160506,000000,56.3,57.65,56.3,57.63,71628,0
+HURN.US,D,20160509,000000,57.51,58.27,57.48,57.54,82696,0
+HURN.US,D,20160510,000000,57.75,58.655,57,58.46,79671,0
+HURN.US,D,20160511,000000,58.25,58.28,56.855,57.44,91136,0
+HURN.US,D,20160512,000000,57.72,58.36,56.58,57.25,92937,0
+HURN.US,D,20160513,000000,57,58.18,54.705,56.09,106210,0
+HURN.US,D,20160516,000000,56.24,57.55,56.09,56.73,113705,0
+HURN.US,D,20160517,000000,56.65,56.94,54.72,54.87,131096,0
+HURN.US,D,20160518,000000,54.83,56.5,54.28,55.91,103271,0
+HURN.US,D,20160519,000000,55.63,56.81,54.78,55.95,79492,0
+HURN.US,D,20160520,000000,56.31,56.86,55.73,56.52,49727,0
+HURN.US,D,20160523,000000,56.63,57.195,55.85,55.88,80563,0
+HURN.US,D,20160524,000000,56.33,58.79,56.035,57.99,136530,0
+HURN.US,D,20160525,000000,58.01,58.69,57.52,58.6,115737,0
+HURN.US,D,20160526,000000,58.61,59.22,56.971,58.67,63165,0
+HURN.US,D,20160527,000000,58.77,59.42,57.595,58.96,52851,0
+HURN.US,D,20160531,000000,59.26,59.26,57.895,58.57,84529,0
+HURN.US,D,20160601,000000,58.4,59.17,57.675,59.05,101519,0
+HURN.US,D,20160602,000000,58.36,59.26,58.36,59.26,134757,0
+HURN.US,D,20160603,000000,58.93,59.45,57.63,58.96,183950,0
+HURN.US,D,20160606,000000,59.06,60.36,58,60.25,123426,0
+HURN.US,D,20160607,000000,60.36,60.56,59.44,59.95,170399,0
+HURN.US,D,20160608,000000,59.685,60.68,59.685,60.2,162122,0
+HURN.US,D,20160609,000000,59.95,60.52,59.39,60.11,141391,0
+HURN.US,D,20160610,000000,59.44,60.1,59.17,59.53,87084,0
+HURN.US,D,20160613,000000,59.1,59.615,58.3,58.56,74269,0
+HURN.US,D,20160614,000000,58.21,59.21,57.63,59.15,301787,0
+HURN.US,D,20160615,000000,59.31,59.79,58.87,59.02,333804,0
+HURN.US,D,20160616,000000,58.62,60.61,58.155,60.49,238904,0
+HURN.US,D,20160617,000000,60.6,61.55,60.05,60.53,382342,0
+HURN.US,D,20160620,000000,61.46,61.97,60.59,61.03,169598,0
+HURN.US,D,20160621,000000,61.06,61.44,60.35,60.81,138582,0
+HURN.US,D,20160622,000000,61.12,61.35,60.4,60.98,79937,0
+HURN.US,D,20160623,000000,61.75,62.34,61.4,61.58,145616,0
+HURN.US,D,20160624,000000,58.66,60.59,58.66,60.04,141453,0
+HURN.US,D,20160627,000000,59.33,60.35,58.49,58.68,328618,0
+HURN.US,D,20160628,000000,59.44,59.44,58.25,58.31,77465,0
+HURN.US,D,20160629,000000,59.13,59.23,58.44,58.57,126061,0
+HURN.US,D,20160630,000000,59,60.44,58.5,60.4,146317,0
+HURN.US,D,20160701,000000,60.25,61.61,60.25,60.89,69930,0
+HURN.US,D,20160705,000000,60.57,60.65,59.81,60.17,89461,0
+HURN.US,D,20160706,000000,59.91,60.76,59.91,60.39,87397,0
+HURN.US,D,20160707,000000,60.42,61.7,60,60.4,40497,0
+HURN.US,D,20160708,000000,60.81,62.22,60.81,61.92,71580,0
+HURN.US,D,20160711,000000,62.12,62.64,61.85,62.55,77093,0
+HURN.US,D,20160712,000000,62.8,64.585,62.8,63.76,122698,0
+HURN.US,D,20160713,000000,64.11,64.31,63.22,63.44,51024,0
+HURN.US,D,20160714,000000,64.03,64.27,63.61,63.79,57830,0
+HURN.US,D,20160715,000000,64.24,64.45,63.48,64.29,45534,0
+HURN.US,D,20160718,000000,64.24,64.32,62.71,62.74,70079,0
+HURN.US,D,20160719,000000,62.8,63.74,62.41,63.19,140584,0
+HURN.US,D,20160720,000000,63.42,64.085,63.13,63.83,93149,0
+HURN.US,D,20160721,000000,63.26,63.98,62.72,62.83,49368,0
+HURN.US,D,20160722,000000,63.05,63.98,62.691,63.85,120118,0
+HURN.US,D,20160725,000000,63.65,64.89,63.65,64.38,86404,0
+HURN.US,D,20160726,000000,64.24,64.9,64.08,64.46,125238,0
+HURN.US,D,20160727,000000,65,65,61.38,62.37,186210,0
+HURN.US,D,20160728,000000,62.36,62.71,61.42,61.44,87224,0
+HURN.US,D,20160729,000000,61.45,61.89,61.04,61.47,102890,0
+HURN.US,D,20160801,000000,61.78,62,61.22,61.7,63065,0
+HURN.US,D,20160802,000000,61.56,61.81,60.63,60.7,64762,0
+HURN.US,D,20160803,000000,60.63,60.795,59.61,60.44,88249,0
+HURN.US,D,20160804,000000,60.19,60.735,58.9,59.02,158651,0
+HURN.US,D,20160805,000000,59.63,60.93,59.03,60.88,100889,0
+HURN.US,D,20160808,000000,60.51,60.84,60.01,60.71,51836,0
+HURN.US,D,20160809,000000,60.21,61.145,59.64,61.04,47516,0
+HURN.US,D,20160810,000000,60.46,61.11,60.325,60.83,27556,0
+HURN.US,D,20160811,000000,60.85,61.99,60.39,61.51,55572,0
+HURN.US,D,20160812,000000,61.49,61.65,60.9001,61.05,80274,0
+HURN.US,D,20160815,000000,60.98,61.36,60.46,61.24,82348,0
+HURN.US,D,20160816,000000,61.17,62.19,61.17,61.44,90657,0
+HURN.US,D,20160817,000000,61.61,62.52,61.07,61.94,105515,0
+HURN.US,D,20160818,000000,57.2342,62.76,57.2342,61.8,133467,0
+HURN.US,D,20160819,000000,61.85,62.54,60.87,62.23,62483,0
+HURN.US,D,20160822,000000,61.65,62.119,61.15,62,144250,0
+HURN.US,D,20160823,000000,61.79,63.29,61.6,63.26,150079,0
+HURN.US,D,20160824,000000,63.1,63.4,62.46,63.18,142177,0
+HURN.US,D,20160825,000000,63,63.64,62.7,63.58,76787,0
+HURN.US,D,20160826,000000,63.33,63.74,62.68,63,100169,0
+HURN.US,D,20160829,000000,62.85,63.68,62.69,63.6,46071,0
+HURN.US,D,20160830,000000,63.49,63.68,63,63.58,77938,0
+HURN.US,D,20160831,000000,63.27,63.61,62.61,62.86,78267,0
+HURN.US,D,20160901,000000,63.23,63.32,62.19,63.32,80938,0
+HURN.US,D,20160902,000000,63.57,63.93,63.1475,63.66,107778,0
+HURN.US,D,20160906,000000,63.54,63.86,62.9,63.5,77362,0
+HURN.US,D,20160907,000000,63.34,63.83,63.28,63.65,92384,0
+HURN.US,D,20160908,000000,63.77,64,62.785,62.91,105176,0
+HURN.US,D,20160909,000000,62.46,63.15,61.37,61.43,80138,0
+HURN.US,D,20160912,000000,61.38,62.62,61.31,62.15,81179,0
+HURN.US,D,20160913,000000,61.43,61.47,60.47,60.9,87744,0
+HURN.US,D,20160914,000000,60.86,61.04,59.87,59.97,91960,0
+HURN.US,D,20160915,000000,59.99,60.82,59.74,60.73,75678,0
+HURN.US,D,20160916,000000,60.79,61.13,59.62,60.16,176218,0
+HURN.US,D,20160919,000000,60.43,61.12,59.98,60.22,41560,0
+HURN.US,D,20160920,000000,60.43,61.17,59.95,59.98,84207,0
+HURN.US,D,20160921,000000,60.32,61.31,60.22,61.15,171407,0
+HURN.US,D,20160922,000000,61.4,62.17,61.045,61.72,158158,0
+HURN.US,D,20160923,000000,61.42,62.28,60.19,60.29,153340,0
+HURN.US,D,20160926,000000,60.34,60.34,59.11,59.2,99910,0
+HURN.US,D,20160927,000000,59.2,59.53,58.53,58.91,123389,0
+HURN.US,D,20160928,000000,58.83,59.06,58.21,58.98,84374,0
+HURN.US,D,20160929,000000,59.03,60.3506,58.37,58.57,59249,0
+HURN.US,D,20160930,000000,58.64,60.12,58.56,59.76,236577,0
+HURN.US,D,20161003,000000,59.78,59.91,58.94,59.12,119378,0
+HURN.US,D,20161004,000000,59.39,60.64,59.08,59.17,79342,0
+HURN.US,D,20161005,000000,59.55,59.55,58.4,58.71,107501,0
+HURN.US,D,20161006,000000,58.42,58.82,55.5554,58.73,65109,0
+HURN.US,D,20161007,000000,58.54,58.54,57.8,58,101265,0
+HURN.US,D,20161010,000000,58.11,59.04,58.11,58.19,99933,0
+HURN.US,D,20161011,000000,58.05,58.075,56.65,56.87,125246,0
+HURN.US,D,20161012,000000,57.04,57.35,56.76,56.89,94161,0
+HURN.US,D,20161013,000000,56.54,57.8,55.83,55.95,118052,0
+HURN.US,D,20161014,000000,56.19,56.47,55.3,55.65,96043,0
+HURN.US,D,20161017,000000,55.75,56.1,55.4,55.5,113609,0
+HURN.US,D,20161018,000000,56.1,56.275,55.55,55.8,115347,0
+HURN.US,D,20161019,000000,55.75,56.45,55.65,56.1,75037,0
+HURN.US,D,20161020,000000,55.05,56.65,55.05,56.25,67594,0
+HURN.US,D,20161021,000000,56.05,56.8,55.5333,56.65,58458,0
+HURN.US,D,20161024,000000,57.1,57.7,56.45,57.15,75624,0
+HURN.US,D,20161025,000000,57.15,57.25,56.55,57.05,78237,0
+HURN.US,D,20161026,000000,56.85,57.6,56,56.15,70598,0
+HURN.US,D,20161027,000000,56.4,56.4,55.1,55.5,97389,0
+HURN.US,D,20161028,000000,55.6,57.05,55.05,56.3,105706,0
+HURN.US,D,20161031,000000,56.3,56.85,55.65,56.05,132081,0
+HURN.US,D,20161101,000000,56,56.05,54.75,54.85,113550,0
+HURN.US,D,20161102,000000,41.2,49.45,41.2,47.45,895593,0
+HURN.US,D,20161103,000000,47.55,49.9,47.55,48.9,193933,0
+HURN.US,D,20161104,000000,48.9,49.6,48.6,49.15,219992,0
+HURN.US,D,20161107,000000,50.15,50.625,49,49.55,150627,0
+HURN.US,D,20161108,000000,49.45,49.925,49,49.35,89721,0
+HURN.US,D,20161109,000000,48.75,50.4,47.9,50,121496,0
+HURN.US,D,20161110,000000,50.5,50.65,49.35,49.65,161998,0
+HURN.US,D,20161111,000000,49.75,50.95,49.55,50.6,207641,0
+HURN.US,D,20161114,000000,50.65,51.7,49.75,50.05,252003,0
+HURN.US,D,20161115,000000,50.2,50.2,48.95,49.7,272785,0
+HURN.US,D,20161116,000000,49.65,49.775,48.65,49.45,254359,0
+HURN.US,D,20161117,000000,49.6,50.9,49.4,50.7,298680,0
+HURN.US,D,20161118,000000,50.7,50.825,50.35,50.65,127657,0
+HURN.US,D,20161121,000000,50.6,51.4,50.191,51,174867,0
+HURN.US,D,20161122,000000,50.9,51.9,50.9,51.85,90311,0
+HURN.US,D,20161123,000000,51.7,52.15,50.5,52.1,53496,0
+HURN.US,D,20161125,000000,52.1,52.1,51.5,51.75,27315,0
+HURN.US,D,20161128,000000,51.85,52.95,50.9,52.55,90108,0
+HURN.US,D,20161129,000000,52.7,53.05,52.05,52.25,80414,0
+HURN.US,D,20161130,000000,52.5,52.9,52.05,52.75,139670,0
+HURN.US,D,20161201,000000,52.65,52.95,51.4,51.45,192562,0
+HURN.US,D,20161202,000000,51.4,51.4,50.5,50.6,196869,0
+HURN.US,D,20161205,000000,50.6,51.25,50.4,50.95,127845,0
+HURN.US,D,20161206,000000,51.2,52.05,50.9,52,92058,0
+HURN.US,D,20161207,000000,51.8,53.25,51.8,53.25,74949,0
+HURN.US,D,20161208,000000,53.55,54.6757,52.7801,54.6,109732,0
+HURN.US,D,20161209,000000,54.7,54.9,54.05,54.7,106136,0
+HURN.US,D,20161212,000000,54.9,55.55,54.65,55,146960,0
+HURN.US,D,20161213,000000,55.3,55.3,53.575,53.75,233578,0
+HURN.US,D,20161214,000000,53.7,53.7,52.55,52.65,79254,0
+HURN.US,D,20161215,000000,52.65,53.1,52.1,52.45,136385,0
+HURN.US,D,20161216,000000,52.7,53.25,52.7,52.9,171042,0
+HURN.US,D,20161219,000000,52.75,53.2,51.8,52.2,160359,0
+HURN.US,D,20161220,000000,52.5,54.15,52.5,53.5,104634,0
+HURN.US,D,20161221,000000,53.25,53.775,52.4001,52.85,105312,0
+HURN.US,D,20161222,000000,52.95,52.95,51.55,52,79450,0
+HURN.US,D,20161223,000000,52.1,52.3,51.7,52,68802,0
+HURN.US,D,20161227,000000,52.55,52.6,51.4,51.8,107275,0
+HURN.US,D,20161228,000000,51.75,51.8,50.25,50.35,110752,0
+HURN.US,D,20161229,000000,50.5,51.7,50.1,50.6,154601,0
+HURN.US,D,20161230,000000,50.6,51.05,49.9,50.65,124557,0
+HURN.US,D,20170103,000000,49,49.2499,45.45,46.1,482766,0
+HURN.US,D,20170104,000000,46.4,47.25,46.4,46.85,303389,0
+HURN.US,D,20170105,000000,46.9,47.225,45.5,45.75,512556,0
+HURN.US,D,20170106,000000,45.9,46.7,45.75,46,367568,0
+HURN.US,D,20170109,000000,45.8,46.45,45.1,45.85,291595,0
+HURN.US,D,20170110,000000,46.05,46.7,45.15,45.9,381610,0
+HURN.US,D,20170111,000000,46.1,46.2,45.7,45.85,141361,0
+HURN.US,D,20170112,000000,45.65,45.95,45.2,45.9,139754,0
+HURN.US,D,20170113,000000,46,46.6,45.45,46,320651,0
+HURN.US,D,20170117,000000,45.85,45.867,44.725,45,211194,0
+HURN.US,D,20170118,000000,45.05,45.5,44.45,45.4,151102,0
+HURN.US,D,20170119,000000,45.55,46,45.35,45.9,177827,0
+HURN.US,D,20170120,000000,46,46.4499,45.35,46,142773,0
+HURN.US,D,20170123,000000,45.85,46.15,45.6,45.85,135750,0
+HURN.US,D,20170124,000000,45.95,47.0597,45.85,46.95,195191,0
+HURN.US,D,20170125,000000,47.3,47.65,46.7,47.15,114171,0
+HURN.US,D,20170126,000000,47.3,47.35,46.55,46.75,79815,0
+HURN.US,D,20170127,000000,46.5,47,46.2,46.6,158756,0
+HURN.US,D,20170130,000000,46.4,46.4,45.65,46.05,84362,0
+HURN.US,D,20170131,000000,45.7,45.75,44.65,45.3,218219,0
+HURN.US,D,20170201,000000,45.55,45.65,44.35,44.35,195816,0
+HURN.US,D,20170202,000000,44.3,45.45,43.75,45.3,279916,0
+HURN.US,D,20170203,000000,45.65,45.95,44.85,45.6,109763,0
+HURN.US,D,20170206,000000,45.55,46.4,45.25,45.75,100110,0
+HURN.US,D,20170207,000000,45.8,46.25,44.65,44.8,159980,0
+HURN.US,D,20170208,000000,44.75,45.05,44.15,44.85,107575,0
+HURN.US,D,20170209,000000,44.95,46.25,44.95,45.65,83614,0
+HURN.US,D,20170210,000000,45.85,46.5,45.6,46.45,107017,0
+HURN.US,D,20170213,000000,46.7,47.05,46.15,46.3,99049,0
+HURN.US,D,20170214,000000,46.15,47,45.8,46.65,110834,0
+HURN.US,D,20170215,000000,46.55,47.1,46.05,46.85,83723,0
+HURN.US,D,20170216,000000,46.85,47.45,46.3,46.6,67556,0
+HURN.US,D,20170217,000000,43.75,45.6,42.25,42.6,606660,0
+HURN.US,D,20170221,000000,42.1,43.55,42.05,43.35,303977,0
+HURN.US,D,20170222,000000,43.2,43.9,42.85,43.65,215996,0
+HURN.US,D,20170223,000000,43.85,45.75,43.65,45.1,217858,0
+HURN.US,D,20170224,000000,40.95,44.65,40.95,44.3,315601,0
+HURN.US,D,20170227,000000,44.2,45.95,43.95,45.95,226683,0
+HURN.US,D,20170228,000000,45.85,45.9,43.3,43.45,165751,0
+HURN.US,D,20170301,000000,44,44.1,42.75,43.15,214581,0
+HURN.US,D,20170302,000000,43.3,43.9,42.9,43.25,122243,0
+HURN.US,D,20170303,000000,43.3,43.35,41.67,42.15,117142,0
+HURN.US,D,20170306,000000,41.85,42.15,41.3,41.4,146535,0
+HURN.US,D,20170307,000000,41.2,42.2,40.5,40.95,127517,0
+HURN.US,D,20170308,000000,41.15,41.7,40.9,41.15,129216,0
+HURN.US,D,20170309,000000,41.05,41.75,40.3,40.95,153128,0
+HURN.US,D,20170310,000000,41.15,41.65,40.8927,41.55,113397,0
+HURN.US,D,20170313,000000,41.55,42.05,41.45,41.55,118474,0
+HURN.US,D,20170314,000000,41.35,41.85,40.85,40.9,103738,0
+HURN.US,D,20170315,000000,41.05,41.95,41.05,41.75,167683,0
+HURN.US,D,20170316,000000,41.65,42.4,41.65,42,121493,0
+HURN.US,D,20170317,000000,41.7,42.25,41.25,41.85,156245,0
+HURN.US,D,20170320,000000,41.9,41.9,40.5,40.7,104887,0
+HURN.US,D,20170321,000000,40.75,41.275,40.15,40.75,171244,0
+HURN.US,D,20170322,000000,40.85,40.85,39.15,39.65,177836,0
+HURN.US,D,20170323,000000,39.65,40.35,39.4,39.75,140806,0
+HURN.US,D,20170324,000000,40.65,41.95,40.65,41.55,236635,0
+HURN.US,D,20170327,000000,41.3,42.275,41.2,42,144232,0
+HURN.US,D,20170328,000000,41.85,42.35,41.5,42.05,98368,0
+HURN.US,D,20170329,000000,42,42.1,41.6,41.7,75022,0
+HURN.US,D,20170330,000000,41.7,42,41.55,41.75,92147,0
+HURN.US,D,20170331,000000,41.9,42.35,41.45,42.1,120299,0
+HURN.US,D,20170403,000000,42.05,42.2,41.15,41.7,110046,0
+HURN.US,D,20170404,000000,41.55,41.75,41.1,41.55,147939,0
+HURN.US,D,20170405,000000,41.65,42.2,41.4,41.85,165426,0
+HURN.US,D,20170406,000000,41.8,42.35,41.55,42.35,93200,0
+HURN.US,D,20170407,000000,42.25,42.5,41.425,41.9,121261,0
+HURN.US,D,20170410,000000,41.85,42.775,41.85,42.25,83939,0
+HURN.US,D,20170411,000000,42.05,42.545,42.05,42.45,66767,0
+HURN.US,D,20170412,000000,42.4,42.5,41.8,42.1,95000,0
+HURN.US,D,20170413,000000,42,42.3,41.35,41.95,110536,0
+HURN.US,D,20170417,000000,42.1,42.55,41.5,42.3,86002,0
+HURN.US,D,20170418,000000,42.15,42.725,41.9,42.45,95666,0
+HURN.US,D,20170419,000000,42.65,42.875,42.275,42.6,108114,0
+HURN.US,D,20170420,000000,42.6,43.35,42.45,43,77344,0
+HURN.US,D,20170421,000000,42.9,43.2,42.65,43.05,87834,0
+HURN.US,D,20170424,000000,43.4,43.75,43.3,43.55,105776,0
+HURN.US,D,20170425,000000,43.85,44.2,43.7,43.75,137768,0
+HURN.US,D,20170426,000000,43.8,45.35,43.3,45.1,134185,0
+HURN.US,D,20170427,000000,45.1,45.2,44.4,44.6,132135,0
+HURN.US,D,20170428,000000,44.6,44.95,44.4,44.5,152271,0
+HURN.US,D,20170501,000000,46.5,46.85,44.75,46.45,382260,0
+HURN.US,D,20170502,000000,46,46.5,45.3,45.75,178029,0
+HURN.US,D,20170503,000000,45.55,45.75,44.65,45.1,202266,0
+HURN.US,D,20170504,000000,45.25,45.35,44.55,44.8,129326,0
+HURN.US,D,20170505,000000,45,45,44.15,44.5,94823,0
+HURN.US,D,20170508,000000,44.4,44.7,44.2,44.65,91834,0
+HURN.US,D,20170509,000000,44.55,44.75,44.15,44.35,145792,0
+HURN.US,D,20170510,000000,44.2,44.6,43.9,44.4,102752,0
+HURN.US,D,20170511,000000,44.15,44.7839,43.5,43.8,241573,0
+HURN.US,D,20170512,000000,43.7,43.8438,42.75,43.2,165252,0
+HURN.US,D,20170515,000000,43.2,43.75,42.85,43.3,139406,0
+HURN.US,D,20170516,000000,43.4,43.5235,42.55,43.1,161818,0
+HURN.US,D,20170517,000000,42.75,42.75,42.15,42.3,114413,0
+HURN.US,D,20170518,000000,42.35,42.5,41.3,41.6,220052,0
+HURN.US,D,20170519,000000,41.65,41.7,40.5,40.7,153050,0
+HURN.US,D,20170522,000000,40.7,41.45,40.7,41.2,110301,0
+HURN.US,D,20170523,000000,41.15,41.162,40.8,41.15,168129,0
+HURN.US,D,20170524,000000,41.15,41.55,40.9,41.25,77686,0
+HURN.US,D,20170525,000000,41.4,41.45,41,41.4,95243,0
+HURN.US,D,20170526,000000,41.3,41.9,41,41.85,79417,0
+HURN.US,D,20170530,000000,41.75,41.75,41.2,41.55,89420,0
+HURN.US,D,20170531,000000,41.65,41.75,41.25,41.55,77467,0
+HURN.US,D,20170601,000000,41.7,43.1,41.6,43.05,160711,0
+HURN.US,D,20170602,000000,43.25,44.25,43.05,44,164704,0
+HURN.US,D,20170605,000000,43.9,43.95,42.9,42.9,160902,0
+HURN.US,D,20170606,000000,42.75,42.75,42.05,42.4,139922,0
+HURN.US,D,20170607,000000,42.4,42.8,42.3,42.7,93340,0
+HURN.US,D,20170608,000000,42.65,43.75,42.4,43.7,92362,0
+HURN.US,D,20170609,000000,43.8,44.25,43.35,44,122523,0
+HURN.US,D,20170612,000000,44,44.85,43,43.2,113428,0
+HURN.US,D,20170613,000000,43.25,43.625,43,43.35,53318,0
+HURN.US,D,20170614,000000,43.4,43.45,43.05,43.3,52124,0
+HURN.US,D,20170615,000000,42.9,43.5,42.75,42.85,66692,0
+HURN.US,D,20170616,000000,42.5,42.5,41.9,42.35,214225,0
+HURN.US,D,20170619,000000,42.4,43.1,42.1,42.65,76117,0
+HURN.US,D,20170620,000000,42.7,42.7,42.05,42.3,95367,0
+HURN.US,D,20170621,000000,42.35,42.5375,41.95,42.2,138534,0
+HURN.US,D,20170622,000000,42.2,43.15,42.2,42.8,66068,0
+HURN.US,D,20170623,000000,42.7,43.35,42.65,43.1,204243,0
+HURN.US,D,20170626,000000,43.15,43.35,42.6,42.7,55654,0
+HURN.US,D,20170627,000000,42.75,42.75,42.45,42.55,87104,0
+HURN.US,D,20170628,000000,42.75,43.275,42.75,42.85,52040,0
+HURN.US,D,20170629,000000,42.85,42.9,42.5,42.75,84988,0
+HURN.US,D,20170630,000000,42.75,43.65,42.45,43.2,137399,0
+HURN.US,D,20170703,000000,43.3,43.7,42.55,43.3,52939,0
+HURN.US,D,20170705,000000,43.25,43.25,42.65,42.8,55159,0
+HURN.US,D,20170706,000000,42.55,42.75,42.1,42.1,80575,0
+HURN.US,D,20170707,000000,42.3,42.7,42,42.65,80523,0
+HURN.US,D,20170710,000000,42.55,42.55,42.1,42.25,100185,0
+HURN.US,D,20170711,000000,42.25,42.35,41.375,42.2,68797,0
+HURN.US,D,20170712,000000,42.5,43.35,42.45,42.6,44698,0
+HURN.US,D,20170713,000000,42.6,42.6,41.8,42.3,57022,0
+HURN.US,D,20170714,000000,42.2,42.45,41.9,42.3,41313,0
+HURN.US,D,20170717,000000,42.2,42.2,41.55,42.05,61973,0
+HURN.US,D,20170718,000000,41.95,41.95,41.35,41.8,104053,0
+HURN.US,D,20170719,000000,41.8,42.6,41.75,41.75,65537,0
+HURN.US,D,20170720,000000,41.75,42.45,41.55,42.4,62036,0
+HURN.US,D,20170721,000000,42.5,42.6,41.95,42.2,115600,0
+HURN.US,D,20170724,000000,42,42.1,41.2,41.65,61413,0
+HURN.US,D,20170725,000000,41.8,42.2,41.4,42.05,63267,0
+HURN.US,D,20170726,000000,42.1,42.45,41.5,41.55,53998,0
+HURN.US,D,20170727,000000,41.7,42,41.125,41.8,100062,0
+HURN.US,D,20170728,000000,40,40,34.65,35.8,447823,0
+HURN.US,D,20170731,000000,35.55,36.05,35,35.5,361017,0
+HURN.US,D,20170801,000000,35.4,35.75,34.55,35.15,301240,0
+HURN.US,D,20170802,000000,35.1,35.4,34.55,35.1,267801,0
+HURN.US,D,20170803,000000,35.25,35.25,34.05,34.15,141586,0
+HURN.US,D,20170804,000000,34.05,34.15,33.45,33.75,135276,0
+HURN.US,D,20170807,000000,33.7,33.85,33.15,33.35,135608,0
+HURN.US,D,20170808,000000,33.3,33.9,33.1,33.3,130835,0
+HURN.US,D,20170809,000000,33.15,33.25,32.85,33,167107,0
+HURN.US,D,20170810,000000,32.95,33.4,32.95,33.1,273395,0
+HURN.US,D,20170811,000000,33.15,33.5,32.75,32.85,114268,0
+HURN.US,D,20170814,000000,32.9,33.1,32.65,33,192808,0
+HURN.US,D,20170815,000000,32.95,33.15,32.4,32.45,140171,0
+HURN.US,D,20170816,000000,32.4,32.6,32.1,32.5,166586,0
+HURN.US,D,20170817,000000,32.4,32.55,31.725,31.8,154183,0
+HURN.US,D,20170818,000000,31.5,31.6,31.25,31.4,187779,0
+HURN.US,D,20170821,000000,31.45,31.5,30.95,31.2,92839,0
+HURN.US,D,20170822,000000,31.45,31.5,31.15,31.25,115850,0
+HURN.US,D,20170823,000000,31,31,30.4,30.5,184316,0
+HURN.US,D,20170824,000000,30.55,30.65,30.2,30.5,161436,0
+HURN.US,D,20170825,000000,30.65,30.7,30.05,30.15,89882,0
+HURN.US,D,20170828,000000,30.1,30.2,29.7,30.05,166942,0
+HURN.US,D,20170829,000000,29.9,30.15,29.75,30,151168,0
+HURN.US,D,20170830,000000,30.05,30.05,29.525,29.9,118905,0
+HURN.US,D,20170831,000000,29.9,30.4,29.9,30.25,180892,0
+HURN.US,D,20170901,000000,30.35,30.95,30.35,30.85,129670,0
+HURN.US,D,20170905,000000,30.8,30.9,30.05,30.2,97611,0
+HURN.US,D,20170906,000000,30.25,30.9,30.25,30.75,90691,0
+HURN.US,D,20170907,000000,30.75,31.25,30.675,31,91194,0
+HURN.US,D,20170908,000000,32.15,33.55,31.9,32.85,229693,0
+HURN.US,D,20170911,000000,33,33.2,31.95,32.55,158445,0
+HURN.US,D,20170912,000000,32.6,33.2,32.4,33,96071,0
+HURN.US,D,20170913,000000,33,33.025,32.55,32.6,82802,0
+HURN.US,D,20170914,000000,32.55,33.2433,32.25,33.05,207155,0
+HURN.US,D,20170915,000000,33.1,33.2,32.4,33.1,306273,0
+HURN.US,D,20170918,000000,33.1,33.15,32.55,32.8,97226,0
+HURN.US,D,20170919,000000,32.75,32.95,32.6,32.8,54395,0
+HURN.US,D,20170920,000000,32.75,33.45,32.75,32.95,84295,0
+HURN.US,D,20170921,000000,32.95,33.3,32.9,33.05,85370,0
+HURN.US,D,20170922,000000,33,33.8,33,33.75,129960,0
+HURN.US,D,20170925,000000,33.7,34.3,33.55,34,125292,0
+HURN.US,D,20170926,000000,34.05,34.5,34.05,34.15,103821,0
+HURN.US,D,20170927,000000,34.2,34.65,33.75,34.25,185415,0
+HURN.US,D,20170928,000000,34.2,34.7,33,34.4,210579,0
+HURN.US,D,20170929,000000,34.5,34.8,34.25,34.3,222575,0
+HURN.US,D,20171002,000000,34.45,35.55,32.4,35.55,147121,0
+HURN.US,D,20171003,000000,35.65,35.725,35.1,35.15,132818,0
+HURN.US,D,20171004,000000,35.1,35.55,35.05,35.55,76865,0
+HURN.US,D,20171005,000000,35.65,36.2,35.45,35.5,92668,0
+HURN.US,D,20171006,000000,35.45,36.25,35.3,36.25,169772,0
+HURN.US,D,20171009,000000,36.2,36.35,35.35,35.6,221016,0
+HURN.US,D,20171010,000000,35.85,36.55,35.85,36.55,112840,0
+HURN.US,D,20171011,000000,36.55,36.7,36,36.25,162947,0
+HURN.US,D,20171012,000000,36.25,36.5,35.95,36.3,103454,0
+HURN.US,D,20171013,000000,36.4,36.5,36.125,36.2,87747,0
+HURN.US,D,20171016,000000,36.25,36.6,36.1,36.35,96021,0
+HURN.US,D,20171017,000000,36.2,36.65,36.1459,36.2,99498,0
+HURN.US,D,20171018,000000,36.15,36.85,36.15,36.4,82941,0
+HURN.US,D,20171019,000000,36.25,36.65,36,36.15,58587,0
+HURN.US,D,20171020,000000,36.45,36.7,36.05,36.25,69529,0
+HURN.US,D,20171023,000000,36.3,36.35,35.9,36.1,52054,0
+HURN.US,D,20171024,000000,36.15,36.3,35.3,35.35,137570,0
+HURN.US,D,20171025,000000,35.3,35.55,34.9,35.2,81474,0
+HURN.US,D,20171026,000000,35.35,35.35,35,35.1,70869,0
+HURN.US,D,20171027,000000,35.25,35.35,34.7,35.2,82197,0
+HURN.US,D,20171030,000000,34.95,35.05,34.1,34.55,68431,0
+HURN.US,D,20171031,000000,34.6,36.95,34.55,36.6,216138,0
+HURN.US,D,20171101,000000,36.95,37.1,35.25,36.3,230360,0
+HURN.US,D,20171102,000000,35.3,38.8,34.55,38.3,265608,0
+HURN.US,D,20171103,000000,38.4,39.65,38,39.15,228851,0
+HURN.US,D,20171106,000000,39.2,39.8,36.2,38.3,96729,0
+HURN.US,D,20171107,000000,38.25,38.85,37.45,37.55,104924,0
+HURN.US,D,20171108,000000,37.45,38.225,37.15,37.85,82264,0
+HURN.US,D,20171109,000000,37.5,38.025,37.3,37.8,71842,0
+HURN.US,D,20171110,000000,37.4,38.1,37.4,37.75,49848,0
+HURN.US,D,20171113,000000,37.5,38.15,37.5,38.05,64581,0
+HURN.US,D,20171114,000000,37.85,39.15,37.85,39.05,121785,0
+HURN.US,D,20171115,000000,38.8,39,37.8,38.6,84040,0
+HURN.US,D,20171116,000000,38.85,39.6,38.6,39,94989,0
+HURN.US,D,20171117,000000,38.8,39.3,38.75,39.05,97863,0
+HURN.US,D,20171120,000000,38.9,39.25,38.75,39.2,71236,0
+HURN.US,D,20171121,000000,39.25,40.3,39.25,40,107098,0
+HURN.US,D,20171122,000000,40.05,40.8,39.95,40.5,85683,0
+HURN.US,D,20171124,000000,40.55,40.55,39.55,40.15,22377,0
+HURN.US,D,20171127,000000,40.15,40.8,40.15,40.4,96938,0
+HURN.US,D,20171128,000000,40.6,42.15,40.2,41.9,111385,0
+HURN.US,D,20171129,000000,42,42.5,41.5,41.65,120078,0
+HURN.US,D,20171130,000000,41.85,41.85,40.85,40.85,102012,0
+HURN.US,D,20171201,000000,40.9,40.9,39.25,40.1,81048,0
+HURN.US,D,20171204,000000,40.4,40.65,39.75,40.45,151578,0
+HURN.US,D,20171205,000000,40.5,40.75,39.715,39.95,73586,0
+HURN.US,D,20171206,000000,39.95,40.5,39.95,40.3,123562,0
+HURN.US,D,20171207,000000,40.05,40.75,39.75,40.25,133583,0
+HURN.US,D,20171208,000000,40.35,41,40.05,40.4,62846,0
+HURN.US,D,20171211,000000,40.5,40.5,39.35,39.65,88603,0
+HURN.US,D,20171212,000000,39.75,40.85,39.5,40.5,103502,0
+HURN.US,D,20171213,000000,40.5,41,39.6,39.85,77090,0
+HURN.US,D,20171214,000000,39.65,40.15,39.25,39.5,114626,0
+HURN.US,D,20171215,000000,39.45,40.4,39.45,40,231994,0
+HURN.US,D,20171218,000000,40.4,41,40.1,40.55,100837,0
+HURN.US,D,20171219,000000,40.55,41.1,38.5,40.65,140825,0
+HURN.US,D,20171220,000000,40.75,41.5,40.45,41.25,103380,0
+HURN.US,D,20171221,000000,41.3,41.7,41.05,41.05,89821,0
+HURN.US,D,20171222,000000,41.25,41.25,40,40.05,43096,0
+HURN.US,D,20171226,000000,40.1,40.25,36.75,39.9,92064,0
+HURN.US,D,20171227,000000,40.1,40.4,39.95,40.1,74865,0
+HURN.US,D,20171228,000000,40.15,40.6,39.7,40.5,72846,0
+HURN.US,D,20171229,000000,40.5,40.75,40,40.45,65192,0
+HURN.US,D,20180102,000000,40.6,41.1,40.45,40.75,78179,0
+HURN.US,D,20180103,000000,40.75,40.75,39.85,39.9,56030,0
+HURN.US,D,20180104,000000,40.1,40.7,39.85,40.3,50964,0
+HURN.US,D,20180105,000000,40.4,40.8,40.25,40.6,41609,0
+HURN.US,D,20180108,000000,40.45,40.75,40.1,40.4,64551,0
+HURN.US,D,20180109,000000,40.5,40.75,40,40.15,61517,0
+HURN.US,D,20180110,000000,40,40.5,39.825,40.2,31466,0
+HURN.US,D,20180111,000000,40.25,41.95,40.25,41.65,69098,0
+HURN.US,D,20180112,000000,41.7,42.15,40.5,41.75,85262,0
+HURN.US,D,20180116,000000,41.95,42.65,41.2,41.45,96027,0
+HURN.US,D,20180117,000000,41.05,41.775,41.05,41.5,129027,0
+HURN.US,D,20180118,000000,41.6,41.6,40.55,41.2,66988,0
+HURN.US,D,20180119,000000,41.15,42.85,40.35,42.65,195826,0
+HURN.US,D,20180122,000000,42.55,42.6,41.55,42,81414,0
+HURN.US,D,20180123,000000,41.95,42.2,41.4,41.75,41910,0
+HURN.US,D,20180124,000000,42,42.3999,41,41.4,65938,0
+HURN.US,D,20180125,000000,41.5,42,40.95,41.4,46027,0
+HURN.US,D,20180126,000000,41.5,41.95,41.15,41.85,47818,0
+HURN.US,D,20180129,000000,41.7,42.1,41.55,41.7,58502,0
+HURN.US,D,20180130,000000,41.4,42,41.1,41.15,81742,0
+HURN.US,D,20180131,000000,41.2,41.55,40.1,40.15,105546,0
+HURN.US,D,20180201,000000,40,41.5,39.85,41.05,92727,0
+HURN.US,D,20180202,000000,41.5,42.35,40.75,40.9,86091,0
+HURN.US,D,20180205,000000,40.65,41.15,40.1,40.15,181791,0
+HURN.US,D,20180206,000000,39.6,40.35,38.325,39.8,123379,0
+HURN.US,D,20180207,000000,39.7,40.375,39.25,40.1,50274,0
+HURN.US,D,20180208,000000,40.05,40.55,39.15,39.45,98170,0
+HURN.US,D,20180209,000000,39.95,40.6,39.475,40.25,98532,0
+HURN.US,D,20180212,000000,40.25,40.75,39.55,40.3,60786,0
+HURN.US,D,20180213,000000,39.95,40.4,39.775,40.05,66781,0
+HURN.US,D,20180214,000000,39.8,40.4,39.7,40.15,113476,0
+HURN.US,D,20180215,000000,40.35,41.15,38.275,40.95,48549,0
+HURN.US,D,20180216,000000,40.85,42.5,40.3,41.85,90073,0
+HURN.US,D,20180220,000000,41.55,42.2,40.825,41.05,69316,0
+HURN.US,D,20180221,000000,41,41.85,40.65,41.2,42183,0
+HURN.US,D,20180222,000000,41.55,42.05,41.4535,41.6,35119,0
+HURN.US,D,20180223,000000,41.85,42,41.225,41.9,68271,0
+HURN.US,D,20180226,000000,42,42.45,41.5,42.4,60753,0
+HURN.US,D,20180227,000000,41.95,42.6,41.15,41.2,61218,0
+HURN.US,D,20180228,000000,33.9,35.45,32.0501,35,598504,0
+HURN.US,D,20180301,000000,34.9,36.1,34.5,35.25,312116,0
+HURN.US,D,20180302,000000,34.8,37.05,34.5,35.65,235490,0
+HURN.US,D,20180305,000000,35.5,35.5,34.6001,35.2,139001,0
+HURN.US,D,20180306,000000,35.05,36.55,35,35.8,134706,0
+HURN.US,D,20180307,000000,35.4,36.85,35.4,36.45,269646,0
+HURN.US,D,20180308,000000,36.65,37.55,36.4,36.5,170305,0
+HURN.US,D,20180309,000000,36.65,36.95,36.15,36.5,197799,0
+HURN.US,D,20180312,000000,36.6,37.15,36.45,36.7,160320,0
+HURN.US,D,20180313,000000,36.85,37.55,36.4,36.65,179293,0
+HURN.US,D,20180314,000000,36.85,36.85,36,36.65,126863,0
+HURN.US,D,20180315,000000,36.85,37.3,36.1,36.45,89316,0
+HURN.US,D,20180316,000000,36.45,36.95,36.05,36.3,237105,0
+HURN.US,D,20180319,000000,36.2,36.95,35.9,36.8,70768,0
+HURN.US,D,20180320,000000,36.85,37.75,36.55,37.3,65270,0
+HURN.US,D,20180321,000000,37.2,37.8,37.05,37.55,63470,0
+HURN.US,D,20180322,000000,37.3,37.7,36.85,37,75347,0
+HURN.US,D,20180323,000000,36.95,37.75,36.15,36.2,69584,0
+HURN.US,D,20180326,000000,36.65,37.05,36.05,36.9,135932,0
+HURN.US,D,20180327,000000,37,37.25,36.45,36.6,120990,0
+HURN.US,D,20180328,000000,36.7,37.6,36.65,37.05,137813,0
+HURN.US,D,20180329,000000,37.15,38.35,37.05,38.1,100830,0
+HURN.US,D,20180402,000000,37.9,38.15,36.6501,37.8,121863,0
+HURN.US,D,20180403,000000,37.95,38.45,37.6,38.35,70677,0
+HURN.US,D,20180404,000000,38,38.65,37.75,38.6,74452,0
+HURN.US,D,20180405,000000,38.95,39.8,38.4,38.65,98511,0
+HURN.US,D,20180406,000000,38.5,38.95,38.1,38.4,53103,0
+HURN.US,D,20180409,000000,38.6,38.8,38.1,38.25,78617,0
+HURN.US,D,20180410,000000,38.6,39.825,38.45,39.1,117443,0
+HURN.US,D,20180411,000000,39.05,39.05,38.75,39.05,67857,0
+HURN.US,D,20180412,000000,39.25,39.35,38.7,38.9,115004,0
+HURN.US,D,20180413,000000,39.2,40.2,38.6,38.9,88739,0
+HURN.US,D,20180416,000000,39.1,39.5,38.9,39.25,48234,0
+HURN.US,D,20180417,000000,39.35,39.5,38.95,39.05,64020,0
+HURN.US,D,20180418,000000,39.05,39.3,38.7,38.8,154725,0
+HURN.US,D,20180419,000000,38.9,39.55,38.85,39.45,119589,0
+HURN.US,D,20180420,000000,39.25,39.6,38.4,38.7,95072,0
+HURN.US,D,20180423,000000,38.7,39.3,38.1,38.25,64364,0
+HURN.US,D,20180424,000000,38.4,38.4,37.8875,38.35,115174,0
+HURN.US,D,20180425,000000,38.4,38.4,37.4,37.8,102078,0
+HURN.US,D,20180426,000000,37.95,38.3,37.5,37.65,110374,0
+HURN.US,D,20180427,000000,37.8,37.85,37,37.05,139746,0
+HURN.US,D,20180430,000000,37.2,37.95,37.15,37.45,128728,0
+HURN.US,D,20180501,000000,37.35,37.45,36.05,37.3,94477,0
+HURN.US,D,20180502,000000,35.7,36.2,34.55,35.05,295576,0
+HURN.US,D,20180503,000000,34.9,35.45,34.4,34.5,115948,0
+HURN.US,D,20180504,000000,34.35,34.8,34.3,34.55,93272,0
+HURN.US,D,20180507,000000,34.55,34.8,34.25,34.4,60831,0
+HURN.US,D,20180508,000000,34.3,34.8,34.3,34.55,72295,0
+HURN.US,D,20180509,000000,34.7,35.7,34.56,35.5,103062,0
+HURN.US,D,20180510,000000,35.6,37.1,35.6,36.45,144550,0
+HURN.US,D,20180511,000000,36.5,37.15,36.4375,36.9,88348,0
+HURN.US,D,20180514,000000,36.85,37.2,36.7,36.85,104753,0
+HURN.US,D,20180515,000000,36.75,37.55,36.5,37.05,60062,0
+HURN.US,D,20180516,000000,37.15,37.7,37.05,37.3,61867,0
+HURN.US,D,20180517,000000,37.35,37.65,37.2,37.25,56849,0
+HURN.US,D,20180518,000000,37.5,38.25,37.25,37.55,86678,0
+HURN.US,D,20180521,000000,37.7,38.45,37.575,38.3,107247,0
+HURN.US,D,20180522,000000,38.25,38.85,38.1,38.3,77735,0
+HURN.US,D,20180523,000000,38.2,39.35,38.05,39.25,141541,0
+HURN.US,D,20180524,000000,39.3,40.6,39.1,40.5,174844,0
+HURN.US,D,20180525,000000,40.5,41.225,40.25,40.4,129121,0
+HURN.US,D,20180529,000000,40.3,40.6,39.95,40.45,56762,0
+HURN.US,D,20180530,000000,40.6,41.5,40.6,41.05,161390,0
+HURN.US,D,20180531,000000,41.05,41.5,39.575,40.5,105500,0
+HURN.US,D,20180601,000000,40.75,41.1,40.4,40.45,93248,0
+HURN.US,D,20180604,000000,40.6,41.45,40.5,40.8,66366,0
+HURN.US,D,20180605,000000,40.8,41.1,40.3,40.75,69285,0
+HURN.US,D,20180606,000000,40.85,41.375,40.7,41.05,61162,0
+HURN.US,D,20180607,000000,41.1,41.3,40.7,40.95,39682,0
+HURN.US,D,20180608,000000,41,41.8,40.9,40.9,89666,0
+HURN.US,D,20180611,000000,40.9,41.45,40.6,40.65,112783,0
+HURN.US,D,20180612,000000,40.65,40.75,39.85,40.15,145464,0
+HURN.US,D,20180613,000000,40.25,40.8,39.55,39.85,136562,0
+HURN.US,D,20180614,000000,39.9,41.1,39.9,40.7,120488,0
+HURN.US,D,20180615,000000,40.75,41.25,40.1,41.25,168610,0
+HURN.US,D,20180618,000000,41,41.6,39.3,41.1,64896,0
+HURN.US,D,20180619,000000,41,41.575,40.75,41.45,121752,0
+HURN.US,D,20180620,000000,41.5,41.9,41.4,41.55,66340,0
+HURN.US,D,20180621,000000,41.65,41.9,41.15,41.2,78456,0
+HURN.US,D,20180622,000000,41.4,41.55,40.85,41.3,163868,0
+HURN.US,D,20180625,000000,41.15,41.45,41,41.2,146686,0
+HURN.US,D,20180626,000000,41.2,41.25,40.975,41.1,95396,0
+HURN.US,D,20180627,000000,41.1,41.3,40.6,40.8,91480,0
+HURN.US,D,20180628,000000,40.7,41.5,40.4,41.2,105682,0
+HURN.US,D,20180629,000000,41.2,41.65,40.7,40.9,91804,0
+HURN.US,D,20180702,000000,40.65,42,40.65,41.9,94324,0
+HURN.US,D,20180703,000000,42.1,42.4,41.5,42.1,97385,0
+HURN.US,D,20180705,000000,42.25,42.7,42,42.65,117684,0
+HURN.US,D,20180706,000000,42.6,42.95,42.25,42.35,67209,0
+HURN.US,D,20180709,000000,42.4,43.1,41.95,43,44232,0
+HURN.US,D,20180710,000000,43.1,44.05,43.1,43.9,171570,0
+HURN.US,D,20180711,000000,43.85,44.45,43.625,43.75,104434,0
+HURN.US,D,20180712,000000,43.9,43.95,43.175,43.75,101812,0
+HURN.US,D,20180713,000000,43.8,44.2,43.55,43.55,57747,0
+HURN.US,D,20180716,000000,43.7,43.85,43.35,43.55,100470,0
+HURN.US,D,20180717,000000,43.6,43.95,43.475,43.8,59302,0
+HURN.US,D,20180718,000000,43.75,43.825,43.4,43.8,96424,0
+HURN.US,D,20180719,000000,43.75,44.8,43.7,44.6,252925,0
+HURN.US,D,20180720,000000,44.35,45.1,44.3,44.65,210413,0
+HURN.US,D,20180723,000000,44.65,45.55,44.3,44.65,288310,0
+HURN.US,D,20180724,000000,44.65,44.95,44.2,44.4,80858,0
+HURN.US,D,20180725,000000,44.45,44.8,44.3,44.6,74586,0
+HURN.US,D,20180726,000000,44.7,45.25,44.45,44.55,78770,0
+HURN.US,D,20180727,000000,44.5,44.7,43.6,43.6,104581,0
+HURN.US,D,20180730,000000,43.55,44.15,43.35,43.7,116230,0
+HURN.US,D,20180731,000000,43.7,44.15,43.3,43.65,156537,0
+HURN.US,D,20180801,000000,45.85,48.45,45.425,45.5,520980,0
+HURN.US,D,20180802,000000,45.35,46.025,44.6,45.05,376931,0
+HURN.US,D,20180803,000000,45.05,46.45,44.8,46.4,206878,0
+HURN.US,D,20180806,000000,46.1,47.45,46.1,47,135088,0
+HURN.US,D,20180807,000000,47,47.65,46.75,47.55,136783,0
+HURN.US,D,20180808,000000,47.5,47.9,46.85,47.75,160335,0
+HURN.US,D,20180809,000000,47.75,48.45,47.75,48.2,69727,0
+HURN.US,D,20180810,000000,48.1,48.55,47.575,48.05,143134,0
+HURN.US,D,20180813,000000,48,48.55,47.45,47.8,116334,0
+HURN.US,D,20180814,000000,47.65,48.4,47.65,48,100651,0
+HURN.US,D,20180815,000000,48,48.275,47.05,47.3,97191,0
+HURN.US,D,20180816,000000,47.55,47.6,46.85,47.35,66435,0
+HURN.US,D,20180817,000000,47.25,47.65,46.9,47.45,59974,0
+HURN.US,D,20180820,000000,47.55,47.85,47.15,47.55,90510,0
+HURN.US,D,20180821,000000,47.55,48.15,47.5,47.95,96151,0
+HURN.US,D,20180822,000000,47.9,48.3,47.85,48.25,59303,0
+HURN.US,D,20180823,000000,48.1,48.75,48.1,48.5,52973,0
+HURN.US,D,20180824,000000,48.45,48.7,48.25,48.45,60029,0
+HURN.US,D,20180827,000000,48.45,48.95,48.4,48.75,71274,0
+HURN.US,D,20180828,000000,50,50.4,48.95,49.7,133413,0
+HURN.US,D,20180829,000000,49.85,49.85,48.1,48.35,130263,0
+HURN.US,D,20180830,000000,48.4,49.55,48.3,49.5,79399,0
+HURN.US,D,20180831,000000,49.4,49.65,48.65,49.5,54003,0
+HURN.US,D,20180904,000000,49.45,50.1,48.85,49.7,54510,0
+HURN.US,D,20180905,000000,49.6,49.75,48.7,48.95,102464,0
+HURN.US,D,20180906,000000,49,49.45,48.55,49.2,53472,0
+HURN.US,D,20180907,000000,49.1,49.625,48.6,48.8,55129,0
+HURN.US,D,20180910,000000,48.85,49.05,48.4,48.8,79011,0
+HURN.US,D,20180911,000000,48.65,48.9,47.95,48.15,47294,0
+HURN.US,D,20180912,000000,48.05,48.25,47.45,47.75,40974,0
+HURN.US,D,20180913,000000,47.9,48.1,47.4,47.85,69788,0
+HURN.US,D,20180914,000000,47.8,48.4,47.5561,48.2,63916,0
+HURN.US,D,20180917,000000,48.35,49.5,48.05,48.9,126879,0
+HURN.US,D,20180918,000000,49,50.05,48.9,49.9,118370,0
+HURN.US,D,20180919,000000,50.25,50.35,48.85,49,130893,0
+HURN.US,D,20180920,000000,49.25,49.6,48.9,49.5,54921,0
+HURN.US,D,20180921,000000,49.5,50.1,47.975,49.75,220538,0
+HURN.US,D,20180924,000000,49.85,50.3,49.05,49.95,195979,0
+HURN.US,D,20180925,000000,50,50.4107,48.45,48.45,80828,0
+HURN.US,D,20180926,000000,48.75,49.25,48.2,48.8,72921,0
+HURN.US,D,20180927,000000,48.8,49.1,48.05,48.75,62555,0
+HURN.US,D,20180928,000000,48.7,49.5,48.45,49.4,107117,0
+HURN.US,D,20181001,000000,49.55,49.64,48.74,49.11,87691,0
+HURN.US,D,20181002,000000,49.14,49.22,48.59,49,42941,0
+HURN.US,D,20181003,000000,49.1,49.48,48.35,48.43,65831,0
+HURN.US,D,20181004,000000,48.42,48.69,48.0501,48.5,123622,0
+HURN.US,D,20181005,000000,48.5,49.38,48.17,48.55,180467,0
+HURN.US,D,20181008,000000,48.63,50.42,48.58,49.71,235069,0
+HURN.US,D,20181009,000000,49.7,50.95,49.7,50.28,136513,0
+HURN.US,D,20181010,000000,50.31,51.7,49.53,50.09,472658,0
+HURN.US,D,20181011,000000,49.91,49.98,48.17,48.29,240963,0
+HURN.US,D,20181012,000000,48.84,49.075,46.3,46.43,162103,0
+HURN.US,D,20181015,000000,46.43,46.66,45.96,46.07,101489,0
+HURN.US,D,20181016,000000,46.29,47.71,45.96,47.56,65594,0
+HURN.US,D,20181017,000000,47.41,47.99,46,47.85,97743,0
+HURN.US,D,20181018,000000,47.63,48.2,45.7,45.76,76416,0
+HURN.US,D,20181019,000000,45.93,46.39,45.93,46.28,74552,0
+HURN.US,D,20181022,000000,46.27,48.92,46.27,48.84,147844,0
+HURN.US,D,20181023,000000,48.32,49.34,47.75,48.33,201610,0
+HURN.US,D,20181024,000000,48.44,48.7,46.11,46.18,115015,0
+HURN.US,D,20181025,000000,46.44,47.185,46.44,46.87,65572,0
+HURN.US,D,20181026,000000,46.36,47.26,45.98,46.22,68194,0
+HURN.US,D,20181029,000000,46.73,46.96,45.04,45.55,55892,0
+HURN.US,D,20181030,000000,45.67,46.93,45.67,46.8,108467,0
+HURN.US,D,20181031,000000,50,55.305,46.77,54.49,440336,0
+HURN.US,D,20181101,000000,54.49,54.75,53.56,53.75,134998,0
+HURN.US,D,20181102,000000,53.74,54.26,52.2,52.82,145592,0
+HURN.US,D,20181105,000000,52.89,53.56,52.27,53.05,73041,0
+HURN.US,D,20181106,000000,52.94,54.24,52.4,53.57,86272,0
+HURN.US,D,20181107,000000,53.87,55.15,53.23,54.85,121302,0
+HURN.US,D,20181108,000000,54.8,55.82,54.48,55.54,105007,0
+HURN.US,D,20181109,000000,55.52,57,53.3,53.37,175076,0
+HURN.US,D,20181112,000000,53.32,54.24,52.71,52.95,113673,0
+HURN.US,D,20181113,000000,53.11,53.5244,52,52.09,87239,0
+HURN.US,D,20181114,000000,52.47,53.8,51.92,53.08,149734,0
+HURN.US,D,20181115,000000,52.78,54.32,52.78,54.06,198758,0
+HURN.US,D,20181116,000000,53.56,54.29,52.75,53.79,68146,0
+HURN.US,D,20181119,000000,53.79,54.61,53.35,54.01,106206,0
+HURN.US,D,20181120,000000,53.56,53.96,52.21,53.06,100227,0
+HURN.US,D,20181121,000000,53.2,55.49,52.6174,53.54,93198,0
+HURN.US,D,20181123,000000,53.39,54.361,53.14,53.14,36244,0
+HURN.US,D,20181126,000000,53.4,54.27,52.775,53.89,37688,0
+HURN.US,D,20181127,000000,53.62,54.33,52.86,54.08,82414,0
+HURN.US,D,20181128,000000,54.11,55.53,54,55.22,98030,0
+HURN.US,D,20181129,000000,55.23,55.38,54.5,54.85,94567,0
+HURN.US,D,20181130,000000,54.86,55.77,54.27,55.67,97774,0
+HURN.US,D,20181203,000000,56,56.36,55.59,55.97,74172,0
+HURN.US,D,20181204,000000,55.76,56.04,53,53.23,90273,0
+HURN.US,D,20181206,000000,52.73,52.73,50.04,51.63,186602,0
+HURN.US,D,20181207,000000,51.64,52.73,50.2303,52.11,79742,0
+HURN.US,D,20181210,000000,52.12,52.8,51.13,51.72,110505,0
+HURN.US,D,20181211,000000,52.42,52.73,51.26,51.37,70331,0
+HURN.US,D,20181212,000000,51.72,53.45,51.02,52.91,89959,0
+HURN.US,D,20181213,000000,52.85,53.177,51.74,52.21,122560,0
+HURN.US,D,20181214,000000,51.99,52.69,51.19,51.21,92874,0
+HURN.US,D,20181217,000000,51.21,51.21,49.52,49.91,158531,0
+HURN.US,D,20181218,000000,50.39,50.58,48,49.97,91643,0
+HURN.US,D,20181219,000000,50.01,50.924,48.87,49.31,88546,0
+HURN.US,D,20181220,000000,49.32,49.73,47.7846,49.32,59557,0
+HURN.US,D,20181221,000000,49.31,51.11,48.2,48.85,152038,0
+HURN.US,D,20181224,000000,48.54,49.13,48.13,48.31,52966,0
+HURN.US,D,20181226,000000,48.7,49.385,48.04,48.8,121138,0
+HURN.US,D,20181227,000000,48.42,49.81,47.08,49.75,62522,0
+HURN.US,D,20181228,000000,50.015,51,49.29,50.4,57255,0
+HURN.US,D,20181231,000000,50.46,51.57,49.79,51.31,66868,0
+HURN.US,D,20190102,000000,51.02,51.02,49.5,50.5,80735,0
+HURN.US,D,20190103,000000,50.11,50.39,48.01,48.48,88205,0
+HURN.US,D,20190104,000000,48.98,50.7199,48.65,49.76,96395,0
+HURN.US,D,20190107,000000,49.75,50.8,49.28,49.38,84670,0
+HURN.US,D,20190108,000000,49.53,50.59,48.7,50.12,37155,0
+HURN.US,D,20190109,000000,50.17,51.06,50.17,50.9,40179,0
+HURN.US,D,20190110,000000,50.9,52.01,49.69,50.78,78294,0
+HURN.US,D,20190111,000000,50.41,50.7,48.85,48.97,114020,0
+HURN.US,D,20190114,000000,48.61,49.3796,48.105,48.28,86431,0
+HURN.US,D,20190115,000000,48.32,49.04,47.65,48.74,47462,0
+HURN.US,D,20190116,000000,48.76,49.5,47.96,48.59,100556,0
+HURN.US,D,20190117,000000,48.37,49.335,48.37,48.58,48465,0
+HURN.US,D,20190118,000000,48.57,49.25,48.06,48.52,129099,0
+HURN.US,D,20190122,000000,48.2,48.31,46.98,47.17,62842,0
+HURN.US,D,20190123,000000,47.49,48.07,46.38,46.73,140435,0
+HURN.US,D,20190124,000000,46.77,47.62,46.62,47.14,48312,0
+HURN.US,D,20190125,000000,47.25,47.81,46.55,47.49,111653,0
+HURN.US,D,20190128,000000,47.17,47.35,46.56,46.81,62590,0
+HURN.US,D,20190129,000000,46.63,47.76,46.5,47.31,84125,0
+HURN.US,D,20190130,000000,47.52,47.67,47.04,47.55,86743,0
+HURN.US,D,20190131,000000,47.135,48.52,47.05,48.35,88989,0
+HURN.US,D,20190201,000000,48.34,49.2945,48.03,48.24,54363,0
+HURN.US,D,20190204,000000,48.23,49.13,47.91,48.95,90410,0
+HURN.US,D,20190205,000000,49.1,49.43,48.34,48.84,81942,0
+HURN.US,D,20190206,000000,48.52,50.09,48.3,49.8,50445,0
+HURN.US,D,20190207,000000,49.8,50.26,49.75,49.8,89840,0
+HURN.US,D,20190208,000000,49.77,50.84,49.77,50.64,79536,0
+HURN.US,D,20190211,000000,50.2633,51.44,50.25,51.34,60135,0
+HURN.US,D,20190212,000000,51.59,53.31,51.5,53.17,134328,0
+HURN.US,D,20190213,000000,53.04,54.07,53.02,53.56,103795,0
+HURN.US,D,20190214,000000,53.45,54.62,53.23,53.76,86665,0
+HURN.US,D,20190215,000000,54.02,55.18,53.7,54.27,71434,0
+HURN.US,D,20190219,000000,53.92,55.68,53.7,55.63,122286,0
+HURN.US,D,20190220,000000,55.24,55.95,54.45,55.85,96786,0
+HURN.US,D,20190221,000000,55.84,56.1,54.98,55.29,73860,0
+HURN.US,D,20190222,000000,55.51,55.805,54.72,55.66,124562,0
+HURN.US,D,20190225,000000,55.94,56.16,54.78,54.78,87209,0
+HURN.US,D,20190226,000000,54.8,55.4,52.61,52.77,155409,0
+HURN.US,D,20190227,000000,52.2,52.2,47.65,48.15,201729,0
+HURN.US,D,20190228,000000,48.32,48.66,45.59,45.82,194697,0
+HURN.US,D,20190301,000000,46.4,48,46.05,47.93,125551,0
+HURN.US,D,20190304,000000,47.98,48.4,47.5311,47.69,129682,0
+HURN.US,D,20190305,000000,48.03,48.03,46.71,47.16,97960,0
+HURN.US,D,20190306,000000,46.94,47.63,46.7,47.42,180309,0
+HURN.US,D,20190307,000000,47.12,47.95,46.84,47.53,153442,0
+HURN.US,D,20190308,000000,47.3,48.18,47.27,47.64,95874,0
+HURN.US,D,20190311,000000,47.63,48.35,47.31,48.05,63791,0
+HURN.US,D,20190312,000000,48.03,48.07,46.98,47.14,82733,0
+HURN.US,D,20190313,000000,46.93,47.88,46.9,47.42,63123,0
+HURN.US,D,20190314,000000,47.43,48.07,47.22,47.71,97482,0
+HURN.US,D,20190315,000000,47.78,48.3,47.5,48.21,235952,0
+HURN.US,D,20190318,000000,48.28,50.27,48.28,50.18,130007,0
+HURN.US,D,20190319,000000,50.36,50.36,49.39,49.72,101054,0
+HURN.US,D,20190320,000000,49.63,49.84,48.24,48.3,70056,0
+HURN.US,D,20190321,000000,48.15,49.3,48.15,48.58,47372,0
+HURN.US,D,20190322,000000,48.28,48.28,46.5,46.53,90071,0
+HURN.US,D,20190325,000000,46.57,47.61,46.01,47.11,82030,0
+HURN.US,D,20190326,000000,47.3,48,46.87,47.35,65509,0
+HURN.US,D,20190327,000000,47.36,48.31,46.75,48.2,60862,0
+HURN.US,D,20190328,000000,48.17,48.49,47.38,48.19,76540,0
+HURN.US,D,20190329,000000,48.48,48.55,47.08,47.22,93666,0
+HURN.US,D,20190401,000000,47.46,47.65,46.795,47.48,52484,0
+HURN.US,D,20190402,000000,47.48,48.5508,46.51,46.77,91577,0
+HURN.US,D,20190403,000000,47.06,47.34,46.29,47.07,74396,0
+HURN.US,D,20190404,000000,47.08,47.42,44.78,47.28,32786,0
+HURN.US,D,20190405,000000,47.1225,48.4943,47.1225,48.03,42595,0
+HURN.US,D,20190408,000000,47.87,48.33,46.7501,47.63,54341,0
+HURN.US,D,20190409,000000,47.61,47.71,46.51,46.6,56125,0
+HURN.US,D,20190410,000000,46.8,47.93,46.75,47.15,52506,0
+HURN.US,D,20190411,000000,47.14,47.78,46.7925,47.74,45946,0
+HURN.US,D,20190412,000000,48.04,48.35,47.26,47.55,36855,0
+HURN.US,D,20190415,000000,47.74,47.9,47.26,47.86,30509,0
+HURN.US,D,20190416,000000,48.07,48.3,47.28,47.48,32899,0
+HURN.US,D,20190417,000000,47.64,47.7,47.02,47.33,27571,0
+HURN.US,D,20190418,000000,47.21,47.545,46.86,47.06,34765,0
+HURN.US,D,20190422,000000,46.99,47.23,46.05,46.36,28494,0
+HURN.US,D,20190423,000000,46.37,48.37,46.33,47.65,38366,0
+HURN.US,D,20190424,000000,47.65,48.21,47.34,48.08,28200,0
+HURN.US,D,20190425,000000,47.88,48.38,47.28,48.26,29762,0
+HURN.US,D,20190426,000000,48.4,48.72,48.12,48.4,46912,0
+HURN.US,D,20190429,000000,48.58,49.4,48.52,48.68,37687,0
+HURN.US,D,20190430,000000,48.71,49.805,47.52,48.33,97845,0
+HURN.US,D,20190501,000000,52.05,52.05,47.525,48.95,98902,0
+HURN.US,D,20190502,000000,49.12,49.5796,48.43,49.18,51907,0
+HURN.US,D,20190503,000000,48.83,49.69,48.83,49.63,55493,0
+HURN.US,D,20190506,000000,48.88,49.9,48.88,49.71,40458,0
+HURN.US,D,20190507,000000,49.12,50.09,49.12,49.62,65532,0
+HURN.US,D,20190508,000000,49.41,49.785,48.47,48.48,71664,0
+HURN.US,D,20190509,000000,48.31,49.15,47.828,48.53,38836,0
+HURN.US,D,20190510,000000,48.39,48.47,47.51,48.32,36411,0
+HURN.US,D,20190513,000000,47.63,47.67,46.44,46.71,80879,0
+HURN.US,D,20190514,000000,46.73,47.44,45.9675,47.2,53415,0
+HURN.US,D,20190515,000000,46.9,47.73,46.88,47.45,40725,0
+HURN.US,D,20190516,000000,47.51,48.42,47.29,47.32,59681,0
+HURN.US,D,20190517,000000,47.07,47.72,46.88,47.7,57579,0
+HURN.US,D,20190520,000000,47.36,48.45,47.07,48.17,45640,0
+HURN.US,D,20190521,000000,48.43,48.87,48.07,48.1,37140,0
+HURN.US,D,20190522,000000,47.82,48.45,47.45,47.99,52677,0
+HURN.US,D,20190523,000000,47.72,48.19,47.26,47.75,67777,0
+HURN.US,D,20190524,000000,47.9,49.21,47.84,49.2,86051,0
+HURN.US,D,20190528,000000,49.06,51.47,49.06,51.09,130151,0
+HURN.US,D,20190529,000000,50.92,50.92,49.39,49.43,82638,0
+HURN.US,D,20190530,000000,49.75,49.98,49.085,49.71,56404,0
+HURN.US,D,20190531,000000,49.28,49.44,48.4,49.23,54505,0
+HURN.US,D,20190603,000000,49.25,49.73,48.68,49.69,82984,0
+HURN.US,D,20190604,000000,50,50.28,49.025,49.74,47519,0
+HURN.US,D,20190605,000000,49.66,50.24,49.32,49.81,60646,0
+HURN.US,D,20190606,000000,49.86,49.86,48.56,49.37,50397,0
+HURN.US,D,20190607,000000,49.58,49.91,49.3,49.49,42832,0
+HURN.US,D,20190610,000000,49.5,52,49.2,51.05,94193,0
+HURN.US,D,20190611,000000,51.39,51.76,49.92,50.24,42517,0
+HURN.US,D,20190612,000000,50.19,51.02,50.065,50.99,30666,0
+HURN.US,D,20190613,000000,51,52,50.8204,51.41,78157,0
+HURN.US,D,20190614,000000,51.17,51.97,51.05,51.4,78325,0
+HURN.US,D,20190617,000000,51.44,51.945,51.08,51.57,72681,0
+HURN.US,D,20190618,000000,51.89,52.27,51.57,51.74,55976,0
+HURN.US,D,20190619,000000,51.62,52.43,51.22,51.88,68146,0
+HURN.US,D,20190620,000000,52.37,52.37,51.685,51.83,48766,0
+HURN.US,D,20190621,000000,51.55,52.77,50.93,51.77,208572,0
+HURN.US,D,20190624,000000,51.8,52.17,50.55,50.98,140716,0
+HURN.US,D,20190625,000000,51.06,51.36,50.235,51.04,156561,0
+HURN.US,D,20190626,000000,50.9,51.4,49.66,49.69,79551,0
+HURN.US,D,20190627,000000,49.85,49.87,48.69,49.86,77569,0
+HURN.US,D,20190628,000000,49.83,51.23,49.6,50.38,291053,0
+HURN.US,D,20190701,000000,50.85,50.95,49.83,50.75,75977,0
+HURN.US,D,20190702,000000,50.79,50.99,50.09,50.59,82062,0
+HURN.US,D,20190703,000000,50.63,51.28,50.355,51.07,27026,0
+HURN.US,D,20190705,000000,50.81,51.11,50.08,50.58,64120,0
+HURN.US,D,20190708,000000,50.57,51.53,50.22,51.4,83554,0
+HURN.US,D,20190709,000000,51.19,51.7,51,51.5,50448,0
+HURN.US,D,20190710,000000,51.59,52.51,51.43,52.43,63582,0
+HURN.US,D,20190711,000000,52.48,52.82,52.23,52.72,60523,0
+HURN.US,D,20190712,000000,52.92,53.73,52.52,53.6,76446,0
+HURN.US,D,20190715,000000,53.67,53.92,53.25,53.9,91292,0
+HURN.US,D,20190716,000000,53.95,54.59,53.52,54,123741,0
+HURN.US,D,20190717,000000,54.19,54.584,53.97,54.02,63434,0
+HURN.US,D,20190718,000000,53.75,54.365,53.6282,54.24,51785,0
+HURN.US,D,20190719,000000,54.09,54.98,54.09,54.49,35471,0
+HURN.US,D,20190722,000000,54.41,55.104,53.98,53.99,52054,0
+HURN.US,D,20190723,000000,54.1,55.16,53.83,55.1,80093,0
+HURN.US,D,20190724,000000,54.82,55.695,54.32,55,94419,0
+HURN.US,D,20190725,000000,54.96,55.26,54.425,54.66,61493,0
+HURN.US,D,20190726,000000,54.72,55.3,54.41,54.84,74357,0
+HURN.US,D,20190729,000000,54.8,55.35,54.46,55.2,57663,0
+HURN.US,D,20190730,000000,54.91,56.02,54.47,54.84,127364,0
+HURN.US,D,20190731,000000,57.96,64.39,57.94,60.97,384400,0
+HURN.US,D,20190801,000000,61.27,61.28,59.33,59.46,123590,0
+HURN.US,D,20190802,000000,59.04,59.46,57.47,58.48,98735,0
+HURN.US,D,20190805,000000,57.36,57.6,56.16,56.79,231839,0
+HURN.US,D,20190806,000000,57.81,58.04,56.46,57.81,121245,0
+HURN.US,D,20190807,000000,57.63,59.255,57.5785,58.81,125831,0
+HURN.US,D,20190808,000000,59.01,60.87,59.01,59.9,88407,0
+HURN.US,D,20190809,000000,59.83,60.11,59.05,59.48,45657,0
+HURN.US,D,20190812,000000,59.01,59.32,58.17,58.65,97275,0
+HURN.US,D,20190813,000000,58.72,60.615,58.72,60.36,109184,0
+HURN.US,D,20190814,000000,59.57,60.24,59.22,60.15,150573,0
+HURN.US,D,20190815,000000,60.2,61.265,60.13,60.16,94242,0
+HURN.US,D,20190816,000000,60.705,61.65,60.16,60.84,76905,0
+HURN.US,D,20190819,000000,61.21,62.47,61.21,62.13,109616,0
+HURN.US,D,20190820,000000,62.02,62.29,60.33,60.82,81012,0
+HURN.US,D,20190821,000000,61.08,61.46,60.195,61.27,103399,0
+HURN.US,D,20190822,000000,61.44,61.85,60.97,61.13,60904,0
+HURN.US,D,20190823,000000,61.06,61.49,59.11,59.48,103236,0
+HURN.US,D,20190826,000000,59.61,59.89,59.08,59.56,91218,0
+HURN.US,D,20190827,000000,59.77,59.94,58.76,58.78,77992,0
+HURN.US,D,20190828,000000,58.53,60.48,58.53,60.3,83380,0
+HURN.US,D,20190829,000000,60.63,61.65,60.3,61.21,95866,0
+HURN.US,D,20190830,000000,61.52,61.9,60.72,61.21,72712,0
+HURN.US,D,20190903,000000,61.63,62.4,61.28,62.3,136220,0
+HURN.US,D,20190904,000000,62.98,64.34,62.21,63.57,181158,0
+HURN.US,D,20190905,000000,64.11,64.23,61.965,62.88,180841,0
+HURN.US,D,20190906,000000,63,63,62.09,62.18,60280,0
+HURN.US,D,20190909,000000,61.92,62.595,61.74,62.02,64555,0
+HURN.US,D,20190910,000000,61.92,61.92,60.54,60.97,83526,0
+HURN.US,D,20190911,000000,61.03,62.09,60.7,62.05,101928,0
+HURN.US,D,20190912,000000,62.29,63.68,61.65,63.14,165085,0
+HURN.US,D,20190913,000000,63.25,63.49,61.98,62.23,84898,0
+HURN.US,D,20190916,000000,61.77,62.4,61.47,62.16,62859,0
+HURN.US,D,20190917,000000,61.89,62.76,61.465,62.69,56877,0
+HURN.US,D,20190918,000000,62.72,62.88,61.57,62.1,82124,0
+HURN.US,D,20190919,000000,62.34,62.94,62.1,62.2,89238,0
+HURN.US,D,20190920,000000,62.1,63.8,61.02,63.01,180126,0
+HURN.US,D,20190923,000000,63.1,63.13,61.75,61.84,70809,0
+HURN.US,D,20190924,000000,62.14,62.14,60.97,61.22,105302,0
+HURN.US,D,20190925,000000,61.31,62.225,61.195,61.94,139413,0
+HURN.US,D,20190926,000000,62.02,62.53,61.075,61.42,64066,0
+HURN.US,D,20190927,000000,61.58,61.8,60.46,61,81405,0
+HURN.US,D,20190930,000000,61,61.74,60.61,61.34,180306,0
+HURN.US,D,20191001,000000,61.35,62.43,60.56,60.62,120794,0
+HURN.US,D,20191002,000000,60.33,61.1,60.0693,60.7,91290,0
+HURN.US,D,20191003,000000,60.4,61.04,59.07,59.98,91340,0
+HURN.US,D,20191004,000000,60.18,60.93,59.91,60.41,68440,0
+HURN.US,D,20191007,000000,60.11,60.5437,59.41,60.01,177648,0
+HURN.US,D,20191008,000000,59.89,60.44,59.16,59.9,99693,0
+HURN.US,D,20191009,000000,60.34,60.86,59.82,60.02,136257,0
+HURN.US,D,20191010,000000,60.12,61.19,59.66,60.04,119166,0
+HURN.US,D,20191011,000000,60.63,61.72,60.2,60.85,136076,0
+HURN.US,D,20191014,000000,60.72,60.78,59.165,59.71,66078,0
+HURN.US,D,20191015,000000,59.72,60.08,58.98,59.38,128258,0
+HURN.US,D,20191016,000000,59.18,59.18,58.29,58.56,50976,0
+HURN.US,D,20191017,000000,58.5,58.95,58.07,58.47,60922,0
+HURN.US,D,20191018,000000,58.08,59.18,58.04,58.86,80878,0
+HURN.US,D,20191021,000000,59.22,60.18,59.13,59.58,91901,0
+HURN.US,D,20191022,000000,59.52,59.84,58.87,58.99,68117,0
+HURN.US,D,20191023,000000,58.83,59.06,58.335,58.91,54700,0
+HURN.US,D,20191024,000000,59,59.76,58.52,59.42,161174,0
+HURN.US,D,20191025,000000,59.39,60.25,59.23,59.66,100859,0
+HURN.US,D,20191028,000000,59.68,61.14,59.68,60.65,121580,0
+HURN.US,D,20191029,000000,60.45,61.0387,60.095,60.4,90716,0
+HURN.US,D,20191030,000000,64,68.4,61.92,66.49,424960,0
+HURN.US,D,20191031,000000,66.55,66.98,65.54,66.14,158875,0
+HURN.US,D,20191101,000000,66.08,68.07,65.5,66.92,126447,0
+HURN.US,D,20191104,000000,67.34,68.12,66.86,67.27,119197,0
+HURN.US,D,20191105,000000,67.2,67.78,66.905,67.25,112188,0
+HURN.US,D,20191106,000000,67.45,67.94,66.6,67.71,70322,0
+HURN.US,D,20191107,000000,67.93,68.125,66.18,66.29,120368,0
+HURN.US,D,20191108,000000,66.55,66.63,65.201,66.14,64078,0
+HURN.US,D,20191111,000000,65.9,66.375,65.5804,66.09,60459,0
+HURN.US,D,20191112,000000,66.16,66.845,65.94,66.36,64513,0
+HURN.US,D,20191113,000000,66.06,67.29,65.76,66.18,59671,0
+HURN.US,D,20191114,000000,66.24,66.86,65.905,66.18,43778,0
+HURN.US,D,20191115,000000,66.51,66.51,65.56,66.07,73798,0
+HURN.US,D,20191118,000000,65.89,66.24,65.64,65.93,62656,0
+HURN.US,D,20191119,000000,66.11,67.03,65.94,66.63,75769,0
+HURN.US,D,20191120,000000,66.33,67.37,65.95,66.76,92887,0
+HURN.US,D,20191121,000000,66.8,66.8,65.31,65.9,54126,0
+HURN.US,D,20191122,000000,66.13,66.59,65.47,66,59457,0
+HURN.US,D,20191125,000000,66.29,67.38,65.92,66.66,80005,0
+HURN.US,D,20191126,000000,66.8,67.14,66.56,66.95,107282,0
+HURN.US,D,20191127,000000,67.11,67.6,66.09,67.33,63964,0
+HURN.US,D,20191129,000000,67.04,67.71,66.85,67.05,45660,0
+HURN.US,D,20191202,000000,67.31,67.585,66.625,66.77,86725,0
+HURN.US,D,20191203,000000,66.38,67.08,66.1,66.76,80193,0
+HURN.US,D,20191204,000000,66.97,69.19,66.97,68.96,209725,0
+HURN.US,D,20191205,000000,68.97,69.06,67.05,67.39,92975,0
+HURN.US,D,20191206,000000,67.92,68.51,67.61,67.82,104983,0
+HURN.US,D,20191209,000000,67.67,68.8,67.62,68.44,107522,0
+HURN.US,D,20191210,000000,68.39,69.1199,68.225,68.75,57334,0
+HURN.US,D,20191211,000000,68.71,69.12,68.04,69.02,74201,0
+HURN.US,D,20191212,000000,68.88,70.06,68.75,69.07,63844,0
+HURN.US,D,20191213,000000,69.02,69.94,68.41,69.67,59527,0
+HURN.US,D,20191216,000000,69.73,70.5,69.3575,69.58,64992,0
+HURN.US,D,20191217,000000,69.74,69.74,68.91,69.36,78211,0
+HURN.US,D,20191218,000000,69.59,69.59,68.78,68.95,64350,0
+HURN.US,D,20191219,000000,69.12,69.21,68.5,68.75,52949,0
+HURN.US,D,20191220,000000,68.87,70.17,68.855,69.93,115098,0
+HURN.US,D,20191223,000000,70.1,70.1,68.65,69.21,42866,0
+HURN.US,D,20191224,000000,69.28,69.52,68.8941,69.46,12127,0
+HURN.US,D,20191226,000000,69.28,69.28,68.15,68.41,61161,0
+HURN.US,D,20191227,000000,68.56,68.56,67.935,68.25,54101,0
+HURN.US,D,20191230,000000,68.14,68.51,67.82,68.28,46580,0
+HURN.US,D,20191231,000000,68.19,69.23,68.19,68.72,81924,0
+HURN.US,D,20200102,000000,68.7,68.84,67.86,68.46,66272,0
+HURN.US,D,20200103,000000,67.91,69.465,67.91,69.08,62427,0
+HURN.US,D,20200106,000000,69.17,69.82,68.73,69.57,58974,0
+HURN.US,D,20200107,000000,69.34,70.17,68.82,68.85,81926,0
+HURN.US,D,20200108,000000,68.9,69.1,68.49,68.6,77149,0
+HURN.US,D,20200109,000000,68.97,69.49,68.42,68.76,150844,0
+HURN.US,D,20200110,000000,69,70.51,69,69.65,69724,0
+HURN.US,D,20200113,000000,69.54,70.91,69.54,70.39,39905,0
+HURN.US,D,20200114,000000,70.14,70.2,69.32,69.42,90507,0
+HURN.US,D,20200115,000000,69.43,70,68.84,69.08,81618,0
+HURN.US,D,20200116,000000,69.49,69.95,68.99,69.05,70985,0
+HURN.US,D,20200117,000000,69.46,69.5,68.5301,69.04,95718,0
+HURN.US,D,20200121,000000,68.91,68.91,67.33,67.54,93186,0
+HURN.US,D,20200122,000000,67.85,68.32,67.49,67.85,115679,0
+HURN.US,D,20200123,000000,67.72,69.17,67.43,68.93,82649,0
+HURN.US,D,20200124,000000,68.97,69.01,67.47,67.57,58614,0
+HURN.US,D,20200127,000000,66.9,67.45,66.85,66.9,75547,0
+HURN.US,D,20200128,000000,67.21,68.1,66.64,67.41,63808,0
+HURN.US,D,20200129,000000,67.33,67.93,66.57,66.63,56973,0
+HURN.US,D,20200130,000000,66.23,66.6,65.77,66.23,78167,0
+HURN.US,D,20200131,000000,66.11,66.38,64.77,64.81,115572,0
+HURN.US,D,20200203,000000,65.37,65.735,64.86,64.95,83306,0
+HURN.US,D,20200204,000000,65.3,66.11,65.11,65.65,265389,0
+HURN.US,D,20200205,000000,66.29,66.65,66,66.15,144741,0
+HURN.US,D,20200206,000000,66.29,66.3,64.93,65.1,124111,0
+HURN.US,D,20200207,000000,65,65,63.81,64.31,174397,0
+HURN.US,D,20200210,000000,64.25,65.68,64.19,65.37,79590,0
+HURN.US,D,20200211,000000,65.47,66.09,65.35,65.56,56243,0
+HURN.US,D,20200212,000000,65.77,66.695,65.53,65.91,118174,0
+HURN.US,D,20200213,000000,65.65,66.39,65.45,66.15,77775,0
+HURN.US,D,20200214,000000,66.27,67.01,65.9,66.52,99778,0
+HURN.US,D,20200218,000000,66.5,67.22,65.97,66.49,114552,0
+HURN.US,D,20200219,000000,66.53,69.45,66.53,68.38,164353,0
+HURN.US,D,20200220,000000,68.23,68.84,66.8,67.4,144783,0
+HURN.US,D,20200221,000000,67.53,68.11,66.66,66.71,100654,0
+HURN.US,D,20200224,000000,64.36,65.35,64.295,64.85,130349,0
+HURN.US,D,20200225,000000,64.73,64.73,62.03,62.17,225640,0
+HURN.US,D,20200226,000000,66.99,69.83,65.31,65.94,468778,0
+HURN.US,D,20200227,000000,64.85,65.59,59.8,59.9,284109,0
+HURN.US,D,20200228,000000,58.01,59.7,57.98,59.34,181579,0
+HURN.US,D,20200302,000000,59.65,60.46,58.48,59.56,182039,0
+HURN.US,D,20200303,000000,59.89,61.31,58.87,59.27,113050,0
+HURN.US,D,20200304,000000,60.15,61.5,59.145,61.2,124667,0
+HURN.US,D,20200305,000000,60.09,60.88,55.9,56.58,154549,0
+HURN.US,D,20200306,000000,54.79,57.07,54.79,56.47,91225,0
+HURN.US,D,20200309,000000,53.39,54.57,52.21,52.92,148767,0
+HURN.US,D,20200310,000000,54.14,55.4,52.02,55.22,154782,0
+HURN.US,D,20200311,000000,53.76,56.45,53.76,56.18,178782,0
+HURN.US,D,20200312,000000,53.36,55.19,50.33,52.18,287843,0
+HURN.US,D,20200313,000000,54.44,54.67,48.15,50.4,322188,0
+HURN.US,D,20200316,000000,45.47,45.95,39.81,40.91,213958,0
+HURN.US,D,20200317,000000,40.49,45.3,40.09,44.89,228832,0
+HURN.US,D,20200318,000000,44.14,44.32,38.19,38.75,157632,0
+HURN.US,D,20200319,000000,38.29,40.09,35.15,38.46,233600,0
+HURN.US,D,20200320,000000,38.63,42.81,38.008,39.96,307212,0
+HURN.US,D,20200323,000000,40.93,43.35,38.93,41.6,232962,0
+HURN.US,D,20200324,000000,43,45.145,41.88,43.13,200595,0
+HURN.US,D,20200325,000000,43.59,44.58,40.45,41.92,267256,0
+HURN.US,D,20200326,000000,42.27,47.5,42.12,47.24,207034,0
+HURN.US,D,20200327,000000,45.6,49.05,45.43,45.67,150999,0
+HURN.US,D,20200330,000000,46.34,47.5,45.46,45.83,91487,0
+HURN.US,D,20200331,000000,45.58,47.48,43.68,45.36,195444,0
+HURN.US,D,20200401,000000,43.56,45.5225,42.11,43.45,148210,0
+HURN.US,D,20200402,000000,43.08,45.36,42.1,43.92,100691,0
+HURN.US,D,20200403,000000,43.32,44.59,41.18,42.44,100277,0
+HURN.US,D,20200406,000000,43.85,45.99,43.62,45.82,122898,0
+HURN.US,D,20200407,000000,46.32,49.145,45.5,47.06,146999,0
+HURN.US,D,20200408,000000,48.12,48.69,46.67,47.59,119836,0
+HURN.US,D,20200409,000000,48.6,51.98,48.19,51.62,129188,0
+HURN.US,D,20200413,000000,51.28,52.27,47.93,48.43,86655,0
+HURN.US,D,20200414,000000,49.6,50.37,49.05,50.06,117966,0
+HURN.US,D,20200415,000000,48.52,48.92,47.08,47.64,158430,0
+HURN.US,D,20200416,000000,47.91,49.72,45.56,47.12,136444,0
+HURN.US,D,20200417,000000,48.82,50.42,48.56,49.47,104027,0
+HURN.US,D,20200420,000000,48.18,49.44,47.01,47.8,75861,0
+HURN.US,D,20200421,000000,46.31,47.51,46.03,47.15,94940,0
+HURN.US,D,20200422,000000,47.84,48.71,47.29,48.05,69076,0
+HURN.US,D,20200423,000000,48.28,49.45,48.07,48.7,78269,0
+HURN.US,D,20200424,000000,48.85,49.95,48.64,49.87,76388,0
+HURN.US,D,20200427,000000,50.4,52.67,50.4,52.15,123920,0
+HURN.US,D,20200428,000000,53.42,54.17,52.59,53.54,125150,0
+HURN.US,D,20200429,000000,55,56.81,54.53,56.48,115179,0
+HURN.US,D,20200430,000000,55.08,57.0725,54.74,56.04,167235,0
+HURN.US,D,20200501,000000,50.47,50.47,45.0101,46.97,471356,0
+HURN.US,D,20200504,000000,46.32,46.91,43.58,43.72,276937,0
+HURN.US,D,20200505,000000,44.24,45.59,43.65,43.88,176441,0
+HURN.US,D,20200506,000000,43.94,44,41.7,41.76,276270,0
+HURN.US,D,20200507,000000,41.665,42.925,41.665,42.83,167441,0
+HURN.US,D,20200508,000000,43.63,45.155,43.45,45.13,138751,0
+HURN.US,D,20200511,000000,44.3,44.97,43.25,43.35,252365,0
+HURN.US,D,20200512,000000,43.32,43.34,41.0459,41.58,215955,0
+HURN.US,D,20200513,000000,41.07,41.07,37.72,38.82,168362,0
+HURN.US,D,20200514,000000,37.96,38.835,37.35,38.54,175336,0
+HURN.US,D,20200515,000000,38.29,39.46,37.99,39.2,235104,0
+HURN.US,D,20200518,000000,41.15,41.71,39.65,41.39,176671,0
+HURN.US,D,20200519,000000,41.17,41.17,38.69,38.79,111291,0
+HURN.US,D,20200520,000000,39.75,40,38.72,39.51,174771,0
+HURN.US,D,20200521,000000,39.24,40.4719,39.24,39.26,100406,0
+HURN.US,D,20200522,000000,38.84,40.29,38.84,40.19,108359,0
+HURN.US,D,20200526,000000,41.27,43.83,40.81,42.96,157458,0
+HURN.US,D,20200527,000000,44.17,46.17,43.525,45.93,274481,0
+HURN.US,D,20200528,000000,46.75,47.585,45.195,46,168340,0
+HURN.US,D,20200529,000000,46.5,46.84,44.87,46.26,227351,0
+HURN.US,D,20200601,000000,46.22,46.9,45.69,45.69,117382,0
+HURN.US,D,20200602,000000,46.15,46.8799,44.3,44.52,369317,0
+HURN.US,D,20200603,000000,45.4,46.29,45.075,45.93,153728,0
+HURN.US,D,20200604,000000,45.43,45.43,43.915,44.64,107471,0
+HURN.US,D,20200605,000000,46.2,49.74,46.2,48.15,243264,0
+HURN.US,D,20200608,000000,48.92,50.37,48.2,49.13,133337,0
+HURN.US,D,20200609,000000,48.23,48.23,45.88,47.45,160165,0
+HURN.US,D,20200610,000000,47.35,47.35,44.75,45.43,162605,0
+HURN.US,D,20200611,000000,43.32,43.865,41.15,41.25,198000,0
+HURN.US,D,20200612,000000,43.25,43.38,40.23,41.7,223990,0
+HURN.US,D,20200615,000000,40.2,42.8,40,42.54,86576,0
+HURN.US,D,20200616,000000,44.2,44.32,42.78,43.1,90979,0
+HURN.US,D,20200617,000000,43.14,43.14,42.14,42.37,101730,0
+HURN.US,D,20200618,000000,41.83,42.33,40.91,41.59,101072,0
+HURN.US,D,20200619,000000,42.12,42.3,41.34,41.66,180702,0
+HURN.US,D,20200622,000000,41.21,43.45,41.1,43.34,157584,0
+HURN.US,D,20200623,000000,43.82,44.68,43.6,44.37,97771,0
+HURN.US,D,20200624,000000,43.76,43.925,41.72,42.1,151085,0
+HURN.US,D,20200625,000000,41.92,42.75,41.08,42.7,155199,0
+HURN.US,D,20200626,000000,42.21,43.18,42.06,42.27,176093,0
+HURN.US,D,20200629,000000,42.99,44.135,42.6,43.71,138971,0
+HURN.US,D,20200630,000000,43.41,44.46,42.97,44.25,139635,0
+HURN.US,D,20200701,000000,44.2,45,43.52,43.96,71463,0
+HURN.US,D,20200702,000000,44.82,44.96,43.59,43.94,62131,0
+HURN.US,D,20200706,000000,44.77,44.82,43.485,43.71,163385,0
+HURN.US,D,20200707,000000,43.33,43.77,42.625,42.74,117841,0
+HURN.US,D,20200708,000000,42.51,43.09,40.935,42.83,154467,0
+HURN.US,D,20200709,000000,42.73,43.89,41.12,42.21,334621,0
+HURN.US,D,20200710,000000,42.21,43.17,42.21,42.98,78667,0
+HURN.US,D,20200713,000000,43.57,44,42.46,42.72,135050,0
+HURN.US,D,20200714,000000,42.61,43.5,42.325,43.08,76306,0
+HURN.US,D,20200715,000000,44.26,45.39,44.11,45.1,92079,0
+HURN.US,D,20200716,000000,44.88,44.9,43.99,44.32,143939,0
+HURN.US,D,20200717,000000,44.19,45.19,43.935,44.42,64166,0
+HURN.US,D,20200720,000000,44.13,44.74,43.45,44.22,62634,0
+HURN.US,D,20200721,000000,44.85,45.44,44.23,44.5,112097,0
+HURN.US,D,20200722,000000,44.34,44.68,43.3,43.54,74607,0
+HURN.US,D,20200723,000000,43.42,44.86,42.68,44.24,144998,0
+HURN.US,D,20200724,000000,44.34,44.345,43.22,43.32,118370,0
+HURN.US,D,20200727,000000,43.34,43.72,42.77,43.05,219000,0
+HURN.US,D,20200728,000000,42.71,43.56,42.55,42.98,169125,0
+HURN.US,D,20200729,000000,43.34,43.92,43.08,43.83,87083,0
+HURN.US,D,20200730,000000,43.27,44.4131,43.02,44.16,71066,0
+HURN.US,D,20200731,000000,47.84,51.75,46.4501,47.72,356782,0
+HURN.US,D,20200803,000000,47.51,47.69,45.515,47.03,132133,0
+HURN.US,D,20200804,000000,47.04,47.14,46.34,46.8,86423,0
+HURN.US,D,20200805,000000,46.92,47.56,46.65,47.41,89447,0
+HURN.US,D,20200806,000000,47.12,47.47,46.22,46.31,138618,0
+HURN.US,D,20200807,000000,46.09,46.75,45.98,46.46,116612,0
+HURN.US,D,20200810,000000,46.85,48.17,46.19,47.99,158958,0
+HURN.US,D,20200811,000000,48.02,49.77,47.125,48.67,166866,0
+HURN.US,D,20200812,000000,49.34,49.71,47.57,47.91,100281,0
+HURN.US,D,20200813,000000,47.67,47.92,46.99,47.51,94906,0
+HURN.US,D,20200814,000000,47.12,48.24,47.12,47.92,95429,0
+HURN.US,D,20200817,000000,47.94,49.99,46.95,47.35,78467,0
+HURN.US,D,20200818,000000,47.15,48.43,47.1,47.52,138088,0
+HURN.US,D,20200819,000000,47.39,48.115,47.165,47.66,111446,0
+HURN.US,D,20200820,000000,47.15,47.98,46.98,47.58,150850,0
+HURN.US,D,20200821,000000,47.36,48.0475,45.6,46.71,110704,0
+HURN.US,D,20200824,000000,47.21,47.41,46.3732,47,56196,0
+HURN.US,D,20200825,000000,47.14,47.15,45.26,46.13,122822,0
+HURN.US,D,20200826,000000,46.13,46.13,43.31,43.49,125226,0
+HURN.US,D,20200827,000000,43.76,44.63,43.51,44.52,101026,0
+HURN.US,D,20200828,000000,44.62,44.97,44.13,44.18,103811,0
+HURN.US,D,20200831,000000,43.94,44.37,43.16,43.38,196937,0
+HURN.US,D,20200901,000000,43.37,43.37,42.585,43.01,118345,0
+HURN.US,D,20200902,000000,42.88,44.22,42.67,44.09,59597,0
+HURN.US,D,20200903,000000,44.12,44.29,42.88,43,54052,0
+HURN.US,D,20200904,000000,43.58,43.59,42.7,42.77,82609,0
+HURN.US,D,20200908,000000,42.61,42.61,41.26,41.57,139730,0
+HURN.US,D,20200909,000000,41.65,42.03,40.77,40.83,48797,0
+HURN.US,D,20200910,000000,40.84,40.87,39.82,40.3,101793,0
+HURN.US,D,20200911,000000,40.31,40.95,39.88,40.55,120864,0
+HURN.US,D,20200914,000000,40.76,41.23,39.535,39.65,112691,0
+HURN.US,D,20200915,000000,39.79,39.98,38.98,39.26,84044,0
+HURN.US,D,20200916,000000,39.34,39.77,39.06,39.39,112257,0
+HURN.US,D,20200917,000000,39.11,39.89,38.66,39.54,108744,0
+HURN.US,D,20200918,000000,39.53,41.23,39.53,39.94,376424,0
+HURN.US,D,20200921,000000,39.62,39.7,37.87,38.94,175723,0
+HURN.US,D,20200922,000000,38.94,39.41,38.4,38.89,133721,0
+HURN.US,D,20200923,000000,38.75,39.32,38.13,38.25,118465,0
+HURN.US,D,20200924,000000,38.2,38.76,37.8475,38.39,60429,0
+HURN.US,D,20200925,000000,38.07,39.4075,37.9625,39.18,114704,0
+HURN.US,D,20200928,000000,39.48,40.19,39.48,39.76,65165,0
+HURN.US,D,20200929,000000,39.59,39.97,38.69,39.88,123225,0
+HURN.US,D,20200930,000000,39.92,40.57,39.08,39.33,136056,0
+HURN.US,D,20201001,000000,39.38,40.23,39.24,40.09,103502,0
+HURN.US,D,20201002,000000,39.38,40.905,39.38,40.51,84857,0
+HURN.US,D,20201005,000000,40.72,41.29,40.65,41,39395,0
+HURN.US,D,20201006,000000,41.34,41.9584,39.62,41.1,86287,0
+HURN.US,D,20201007,000000,41.39,42.05,40.28,41.8,105000,0
+HURN.US,D,20201008,000000,42.26,42.76,41.34,42.34,71605,0
+HURN.US,D,20201009,000000,42.72,42.85,41.35,42.04,53241,0
+HURN.US,D,20201012,000000,42.22,43.17,41.74,43.09,46916,0
+HURN.US,D,20201013,000000,42.67,43.445,41.59,41.99,77749,0
+HURN.US,D,20201014,000000,41.165,42.48,41.165,41.97,111665,0
+HURN.US,D,20201015,000000,40.005,42.86,40.005,42.65,65723,0
+HURN.US,D,20201016,000000,42.19,43.32,42.19,43.21,63984,0
+HURN.US,D,20201019,000000,43.38,43.645,42.19,42.61,147695,0
+HURN.US,D,20201020,000000,42.97,43.99,42.53,42.62,76401,0
+HURN.US,D,20201021,000000,42.41,43.06,42.1,42.41,43433,0
+HURN.US,D,20201022,000000,42.44,43.0299,42.06,42.6,74086,0
+HURN.US,D,20201023,000000,42.52,43.07,41.95,42.61,78703,0
+HURN.US,D,20201026,000000,42.14,42.4,41.22,41.91,41320,0
+HURN.US,D,20201027,000000,41.7,41.7,40.75,40.75,57170,0
+HURN.US,D,20201028,000000,39.93,41.07,38.97,39.23,67154,0
+HURN.US,D,20201029,000000,38.92,39.72,38.25,39.13,76765,0
+HURN.US,D,20201030,000000,40.135,40.135,37.46,37.86,162972,0
+HURN.US,D,20201102,000000,38.3,38.645,37.89,38.24,111882,0
+HURN.US,D,20201103,000000,41.29,41.67,39.11,40.62,128239,0
+HURN.US,D,20201104,000000,40.02,40.44,39.08,39.9,80530,0
+HURN.US,D,20201105,000000,39.9,41.185,39.9,41.08,64939,0
+HURN.US,D,20201106,000000,41.33,41.33,38.45,38.49,57602,0
+HURN.US,D,20201109,000000,41.09,43,41,41.85,99837,0
+HURN.US,D,20201110,000000,42.49,43.92,41.08,43.25,87891,0
+HURN.US,D,20201111,000000,43.49,43.49,41.925,42.52,82124,0
+HURN.US,D,20201112,000000,41.5,42.52,40.945,41.34,92034,0
+HURN.US,D,20201113,000000,41.76,42.4,41.525,42.12,73853,0
+HURN.US,D,20201116,000000,42.81,44.15,42.81,43.82,72885,0
+HURN.US,D,20201117,000000,43.23,44.71,42.86,44.36,67166,0
+HURN.US,D,20201118,000000,44.76,44.97,43.73,43.99,99428,0
+HURN.US,D,20201119,000000,43.74,43.99,41.99,43.05,66225,0
+HURN.US,D,20201120,000000,42.6,43.41,41.93,42.73,75598,0
+HURN.US,D,20201123,000000,43.16,44.27,42.85,43.8,76310,0
+HURN.US,D,20201124,000000,44.56,47.2,43.93,47.15,139960,0
+HURN.US,D,20201125,000000,46.74,47.07,45.595,45.64,106982,0
+HURN.US,D,20201127,000000,45.56,46.245,44.73,45.57,79397,0
+HURN.US,D,20201130,000000,45.32,45.88,43.63,44.07,135498,0
+HURN.US,D,20201201,000000,44.53,44.66,43.59,43.87,126202,0
+HURN.US,D,20201202,000000,43.82,44.23,42.92,43.86,107646,0
+HURN.US,D,20201203,000000,43.54,44.97,43.2,44.73,98890,0
+HURN.US,D,20201204,000000,44.99,46.47,44.24,46.19,72409,0
+HURN.US,D,20201207,000000,46.16,47.08,45.2783,47.03,132129,0
+HURN.US,D,20201208,000000,45.915,48.82,45.915,48.82,205907,0
+HURN.US,D,20201209,000000,49.48,50.62,48.845,50.55,129611,0
+HURN.US,D,20201210,000000,50,51.25,49.95,51.1,98602,0
+HURN.US,D,20201211,000000,50.8,51.99,50.43,51.31,153794,0
+HURN.US,D,20201214,000000,51.86,52,50.63,51.81,114846,0
+HURN.US,D,20201215,000000,52.12,53.28,51.22,53.14,137306,0
+HURN.US,D,20201216,000000,52.9,53.76,52.64,53.01,155683,0
+HURN.US,D,20201217,000000,53.35,53.5,52.66,53.3,128277,0
+HURN.US,D,20201218,000000,54.87,58.15,54.23,57.63,418422,0
+HURN.US,D,20201221,000000,56.42,56.42,53.62,55.88,205092,0
+HURN.US,D,20201222,000000,56.05,56.675,54.44,56.32,233334,0
+HURN.US,D,20201223,000000,56.99,57.47,55.54,57.18,96709,0
+HURN.US,D,20201224,000000,57.23,57.74,56.62,57.37,69945,0
+HURN.US,D,20201228,000000,57.81,60.26,57.065,59.42,139737,0
+HURN.US,D,20201229,000000,59.3,59.55,57.03,57.77,156279,0
+HURN.US,D,20201230,000000,58.22,59.75,57.0701,58.92,148995,0
+HURN.US,D,20201231,000000,58.69,59.22,57.84,58.95,122964,0
+HURN.US,D,20210104,000000,59.16,59.17,56.17,56.97,102242,0
+HURN.US,D,20210105,000000,56.79,57.755,56.55,57.21,185808,0
+HURN.US,D,20210106,000000,58.14,60.57,57.85,60.19,237857,0
+HURN.US,D,20210107,000000,61.31,61.82,59.19,61.28,75703,0
+HURN.US,D,20210108,000000,61.53,61.99,59.07,59.08,105994,0
+HURN.US,D,20210111,000000,58.28,59.2,56.6,57.17,83387,0
+HURN.US,D,20210112,000000,57.25,57.79,56.505,57.79,73017,0
+HURN.US,D,20210113,000000,57.145,57.87,56.9,57.33,52808,0
+HURN.US,D,20210114,000000,57.92,58.81,57.77,58.01,55424,0
+HURN.US,D,20210115,000000,57.1,57.92,56.31,57.1,72723,0
+HURN.US,D,20210119,000000,57.79,58,57.16,57.66,62771,0
+HURN.US,D,20210120,000000,57.75,58.53,57.46,57.95,49036,0
+HURN.US,D,20210121,000000,57.88,58.11,55.65,56.22,110842,0
+HURN.US,D,20210122,000000,55.45,58.5,55.065,58.3,149353,0
+HURN.US,D,20210125,000000,57.91,60.34,57.25,59.2,93144,0
+HURN.US,D,20210126,000000,59.83,59.83,58.64,58.8,66899,0
+HURN.US,D,20210127,000000,57.72,58.27,56,56.3,126550,0
+HURN.US,D,20210128,000000,57.06,58.22,55.95,56.38,121016,0
+HURN.US,D,20210129,000000,56.44,56.44,52.88,52.96,91070,0
+HURN.US,D,20210201,000000,53.49,55.27,52.69,55.03,82283,0
+HURN.US,D,20210202,000000,55.53,55.74,54.98,55.01,96671,0
+HURN.US,D,20210203,000000,54.66,56.32,54.47,56.1,67363,0
+HURN.US,D,20210204,000000,56.04,57.45,56.04,57.31,47189,0
+HURN.US,D,20210205,000000,58,58,55.13,56.15,52952,0
+HURN.US,D,20210208,000000,56.45,58.12,56.45,58.12,44901,0
+HURN.US,D,20210209,000000,58.09,58.345,56.95,57.31,53030,0
+HURN.US,D,20210210,000000,57.56,57.885,56.63,56.98,85267,0
+HURN.US,D,20210211,000000,57.19,57.42,56,56.22,52363,0
+HURN.US,D,20210212,000000,56.08,56.77,56.03,56.65,40071,0
+HURN.US,D,20210216,000000,56.62,56.75,55.47,56.23,84711,0
+HURN.US,D,20210217,000000,55.79,56.47,55.01,55.99,60098,0
+HURN.US,D,20210218,000000,55.3,56.2,54.4,54.47,285274,0
+HURN.US,D,20210219,000000,55.56,58.49,54.66,58.36,136440,0
+HURN.US,D,20210222,000000,57.94,59.32,57.94,59.14,56009,0
+HURN.US,D,20210223,000000,58.73,59.93,57.44,58.55,87133,0
+HURN.US,D,20210224,000000,48.3,56.52,48.3,53.67,123497,0
+HURN.US,D,20210225,000000,53.49,53.67,52.3,53.15,88447,0
+HURN.US,D,20210226,000000,52.86,53.26,50.81,50.9,113730,0
+HURN.US,D,20210301,000000,52.36,54.64,52.29,53.75,113796,0
+HURN.US,D,20210302,000000,53.5,54.68,52.18,52.47,228240,0
+HURN.US,D,20210303,000000,53.955,56.28,52.71,54.52,199338,0
+HURN.US,D,20210304,000000,54.92,55.02,51.96,52.17,129364,0
+HURN.US,D,20210305,000000,52.94,53.8,50.99,53.17,184758,0
+HURN.US,D,20210308,000000,53.29,56.47,52.85,55.31,150086,0
+HURN.US,D,20210309,000000,55.69,56.12,52.48,54.12,96746,0
+HURN.US,D,20210310,000000,53.76,55.14,53.71,54.68,104581,0
+HURN.US,D,20210311,000000,54.83,55.47,53.9,55.07,81192,0
+HURN.US,D,20210312,000000,55.32,55.67,54.63,55.41,83799,0
+HURN.US,D,20210315,000000,55,55.055,53.47,53.56,96002,0
+HURN.US,D,20210316,000000,53.33,53.33,51.88,52.53,144822,0
+HURN.US,D,20210317,000000,52.53,53.46,51.655,53.06,166652,0
+HURN.US,D,20210318,000000,52.9,53.25,51,51.09,97712,0
+HURN.US,D,20210319,000000,51.56,51.56,49.24,50.84,285421,0
+HURN.US,D,20210322,000000,50.79,50.79,48.53,49.28,88581,0
+HURN.US,D,20210323,000000,48.67,49.35,48.07,48.76,157687,0
+HURN.US,D,20210324,000000,49.43,50.4,48.45,48.58,97928,0
+HURN.US,D,20210325,000000,48.4,50.09,47.81,49.68,121952,0
+HURN.US,D,20210326,000000,50.22,51.07,49.55,50.49,76530,0
+HURN.US,D,20210329,000000,50.38,51.35,48.94,49.18,72751,0
+HURN.US,D,20210330,000000,49.22,50.3,49.15,49.51,94956,0
+HURN.US,D,20210331,000000,49.9,51.815,49.54,50.38,288141,0
+HURN.US,D,20210401,000000,50.79,52.06,50.79,51.78,148991,0
+HURN.US,D,20210405,000000,52.28,53.8,51.78,53.27,106732,0
+HURN.US,D,20210406,000000,54.35,54.35,52.68,52.77,94455,0
+HURN.US,D,20210407,000000,53.24,53.24,51.8,52.62,114293,0
+HURN.US,D,20210408,000000,52.78,54.255,52.78,53.22,143085,0
+HURN.US,D,20210409,000000,53.4,54.2,52.78,53.96,83230,0
+HURN.US,D,20210412,000000,53.97,54.62,53.56,54.48,60022,0
+HURN.US,D,20210413,000000,54.3,54.3,52.76,53.54,72108,0
+HURN.US,D,20210414,000000,53.89,55.4,53.89,55.06,89988,0
+HURN.US,D,20210415,000000,55.35,56.36,55.21,56.06,60470,0
+HURN.US,D,20210416,000000,56.48,57.16,54.8,55.77,77183,0
+HURN.US,D,20210419,000000,55.58,55.58,53.99,54.64,101204,0
+HURN.US,D,20210420,000000,54.43,54.86,53.31,54.22,79482,0
+HURN.US,D,20210421,000000,54.02,55.33,54.02,55.1,113265,0
+HURN.US,D,20210422,000000,55.45,55.45,53.66,54.43,203466,0
+HURN.US,D,20210423,000000,54.58,55.09,53.82,54.63,172806,0
+HURN.US,D,20210426,000000,54.74,55.78,53.39,53.52,198919,0
+HURN.US,D,20210427,000000,53.59,55.05,53.45,54.54,165661,0
+HURN.US,D,20210428,000000,54.61,56.5999,53.795,55.84,151429,0
+HURN.US,D,20210429,000000,56.24,56.665,55.82,56.19,90840,0
+HURN.US,D,20210430,000000,55.91,56.52,55.3891,56.26,148171,0
+HURN.US,D,20210503,000000,56.92,58.18,56.27,57.08,152930,0
+HURN.US,D,20210504,000000,56.95,58.3,56.73,58,140770,0
+HURN.US,D,20210505,000000,57.92,59.09,56.91,57.12,151921,0
+HURN.US,D,20210506,000000,57.42,57.6,54.69,56.33,115228,0
+HURN.US,D,20210507,000000,56.06,57.15,55.82,56.66,88835,0
+HURN.US,D,20210510,000000,56.92,56.92,55.4201,56.55,141694,0
+HURN.US,D,20210511,000000,55.4,56.77,53.96,54.05,91472,0
+HURN.US,D,20210512,000000,53.81,54.25,52.54,52.78,83046,0
+HURN.US,D,20210513,000000,52.9,55.13,52.9,55.12,86886,0
+HURN.US,D,20210514,000000,55.37,56.04,54.77,55.95,112118,0
+HURN.US,D,20210517,000000,56.05,56.05,54.98,55.52,71073,0
+HURN.US,D,20210518,000000,55.5,55.86,54.035,55.37,90543,0
+HURN.US,D,20210519,000000,55.69,55.74,54.21,55.48,125122,0
+HURN.US,D,20210520,000000,55.54,55.54,54.43,54.7,97905,0
+HURN.US,D,20210521,000000,55.17,55.41,53.7425,54.59,69348,0
+HURN.US,D,20210524,000000,54.69,55.57,54.39,55.39,56668,0
+HURN.US,D,20210525,000000,55.4,55.75,53.925,54.08,113410,0
+HURN.US,D,20210526,000000,54.3,54.69,53.38,54.28,97114,0
+HURN.US,D,20210527,000000,54.68,55.29,54.22,54.85,136502,0
+HURN.US,D,20210528,000000,55.02,55.02,54.08,54.71,75461,0
+HURN.US,D,20210601,000000,55.01,55.27,53.38,53.59,239283,0
+HURN.US,D,20210602,000000,53.84,53.84,52.12,52.6,107108,0
+HURN.US,D,20210603,000000,52.44,53.38,51.53,53.21,128952,0
+HURN.US,D,20210604,000000,53.15,53.73,52.155,53.33,88183,0
+HURN.US,D,20210607,000000,53.28,53.67,52.61,52.76,101696,0
+HURN.US,D,20210608,000000,52.92,53.01,52.2,52.72,126410,0
+HURN.US,D,20210609,000000,52.71,52.87,52.105,52.28,140064,0
+HURN.US,D,20210610,000000,52.37,52.77,51.64,52.39,123659,0
+HURN.US,D,20210611,000000,52.63,52.91,52.14,52.8,61111,0
+HURN.US,D,20210614,000000,52.93,52.98,50.78,51.41,148543,0
+HURN.US,D,20210615,000000,51.64,52.415,51,51.79,79026,0
+HURN.US,D,20210616,000000,51.55,51.55,50.41,51.17,89187,0
+HURN.US,D,20210617,000000,51.08,51.08,50.5,50.74,101136,0
+HURN.US,D,20210618,000000,49.86,50.25,48.9,49.19,232643,0
+HURN.US,D,20210621,000000,49.61,50.77,49.46,50.67,74001,0
+HURN.US,D,20210622,000000,50.8,51.33,50.065,51.04,71833,0
+HURN.US,D,20210623,000000,51.08,51.5,50.65,50.75,92300,0
+HURN.US,D,20210624,000000,51.11,51.54,50.42,51.52,52817,0
+HURN.US,D,20210625,000000,51.58,52.15,51.24,51.4,272981,0
+HURN.US,D,20210628,000000,51.51,51.85,49.97,50.13,86242,0
+HURN.US,D,20210629,000000,50.41,50.915,49.78,49.99,101879,0
+HURN.US,D,20210630,000000,49.9,50.53,48.97,49.15,135735,0
+HURN.US,D,20210701,000000,49.94,50.6,49.35,50.24,600286,0
+HURN.US,D,20210702,000000,50.83,51.3,50.17,50.65,129498,0
+HURN.US,D,20210706,000000,50.47,50.95,47.6701,47.92,77144,0
+HURN.US,D,20210707,000000,47.69,48.245,46.76,48.05,144085,0
+HURN.US,D,20210708,000000,47.21,48.42,46.84,48.02,183348,0
+HURN.US,D,20210709,000000,48.65,49.55,48.3,49.01,226154,0
+HURN.US,D,20210712,000000,48.71,48.99,47.47,48.07,80229,0
+HURN.US,D,20210713,000000,47.89,48.55,46.845,47,73927,0
+HURN.US,D,20210714,000000,47.18,47.84,46.65,46.79,79058,0
+HURN.US,D,20210715,000000,46.46,47.03,46.2,46.63,87976,0
+HURN.US,D,20210716,000000,47.04,47.48,46.16,46.38,138174,0
+HURN.US,D,20210719,000000,47.285,47.285,44.835,45.29,92068,0
+HURN.US,D,20210720,000000,45.3,46.91,45.3,45.94,128377,0
+HURN.US,D,20210721,000000,46.3,46.5,45.5,45.74,131968,0
+HURN.US,D,20210722,000000,45.7,46.37,44.785,44.85,325080,0
+HURN.US,D,20210723,000000,45.23,47.46,44.96,46.36,214981,0
+HURN.US,D,20210726,000000,46.46,48,45.98,46.39,88549,0
+HURN.US,D,20210727,000000,46.03,47.05,45.305,46.93,107776,0
+HURN.US,D,20210728,000000,47.01,47.755,46.38,47.48,85346,0
+HURN.US,D,20210729,000000,48.35,48.35,47.485,47.62,76930,0
+HURN.US,D,20210730,000000,49.24,50.01,48.44,49.13,115347,0
+HURN.US,D,20210802,000000,49.01,50.23,47.07,48.1,146716,0
+HURN.US,D,20210803,000000,48.08,48.68,47.18,47.3,187512,0
+HURN.US,D,20210804,000000,46.8,47.14,46.36,46.9,113341,0
+HURN.US,D,20210805,000000,46.84,47.54,46.65,46.68,131623,0
+HURN.US,D,20210806,000000,47.19,47.66,46.75,47.66,136609,0
+HURN.US,D,20210809,000000,47.5,48.075,46.53,47.37,133260,0
+HURN.US,D,20210810,000000,47.35,48.245,46.71,46.99,171520,0
+HURN.US,D,20210811,000000,47.04,48.15,46.91,48.02,101332,0
+HURN.US,D,20210812,000000,47.9,47.9,47.08,47.18,118355,0
+HURN.US,D,20210813,000000,47.03,47.75,46.89,47.62,115318,0
+HURN.US,D,20210816,000000,47.41,48.04,47.04,47.6,155018,0
+HURN.US,D,20210817,000000,47.35,49.04,46.89,48.85,181894,0
+HURN.US,D,20210818,000000,48.27,49.725,47.96,48,161394,0
+HURN.US,D,20210819,000000,47.5,49.62,47.37,49.49,129460,0
+HURN.US,D,20210820,000000,49.2,50.43,49.11,49.89,123188,0
+HURN.US,D,20210823,000000,50.1,50.29,49.09,49.38,133719,0
+HURN.US,D,20210824,000000,49.61,50.6,49.26,50.45,87528,0
+HURN.US,D,20210825,000000,50.46,50.95,49.96,50.11,155739,0
+HURN.US,D,20210826,000000,50.11,50.47,48.79,49.05,89726,0
+HURN.US,D,20210827,000000,49.08,50.31,48.99,49.8,74539,0
+HURN.US,D,20210830,000000,50.75,50.75,48.32,48.54,68787,0
+HURN.US,D,20210831,000000,48.64,49.495,48.25,49.37,88643,0
+HURN.US,D,20210901,000000,49.31,49.79,48.6,49.45,86124,0
+HURN.US,D,20210902,000000,49.35,50.52,49,49.61,135676,0
+HURN.US,D,20210903,000000,49.5,49.52,48.92,49.45,50110,0
+HURN.US,D,20210907,000000,50.81,50.81,47.94,49.1,83953,0
+HURN.US,D,20210908,000000,49.14,49.32,48.41,48.73,57922,0
+HURN.US,D,20210909,000000,48.56,49.59,48.33,49.26,87456,0
+HURN.US,D,20210910,000000,49.33,49.76,48.915,49.1,74732,0
+HURN.US,D,20210913,000000,49.725,49.825,48.365,49.15,95434,0
+HURN.US,D,20210914,000000,49.7,49.7,48.71,49.05,73331,0
+HURN.US,D,20210915,000000,48.95,50.435,48.58,50.07,143346,0
+HURN.US,D,20210916,000000,50.11,51.42,49.74,51.29,120753,0
+HURN.US,D,20210917,000000,51.46,52.12,50.745,51.9,346304,0
+HURN.US,D,20210920,000000,51.03,51.88,48.62,49.57,110312,0
+HURN.US,D,20210921,000000,49.89,49.97,49.12,49.6,194901,0
+HURN.US,D,20210922,000000,49.93,50.83,49.64,50.82,80374,0
+HURN.US,D,20210923,000000,50.79,52.47,50.525,51.7,98555,0
+HURN.US,D,20210924,000000,51.51,51.915,50.97,51.55,53971,0
+HURN.US,D,20210927,000000,51.64,53.0974,51.64,52.47,69855,0
+HURN.US,D,20210928,000000,52.5,53.065,51.1,51.16,56702,0
+HURN.US,D,20210929,000000,51.27,52.38,50.82,52.27,47500,0
+HURN.US,D,20210930,000000,52.33,52.91,51.71,52,110928,0
+HURN.US,D,20211001,000000,52.19,52.87,51.67,52.49,88090,0
+HURN.US,D,20211004,000000,51.7,52.47,51.56,52.09,93746,0
+HURN.US,D,20211005,000000,52.15,52.16,50.28,50.49,71499,0
+HURN.US,D,20211006,000000,50.2,50.49,49.141,49.78,57391,0
+HURN.US,D,20211007,000000,49.88,50.94,49.325,50.44,120728,0
+HURN.US,D,20211008,000000,50.66,50.66,49.495,50.29,41605,0
+HURN.US,D,20211011,000000,50.31,51.78,50.13,50.76,107695,0
+HURN.US,D,20211012,000000,50.81,51.29,50.715,51,64979,0
+HURN.US,D,20211013,000000,51.16,51.16,49.955,50.52,43582,0
+HURN.US,D,20211014,000000,51.14,51.48,50.5614,50.85,68245,0
+HURN.US,D,20211015,000000,51.45,51.65,51,51.3,77937,0
+HURN.US,D,20211018,000000,51.22,51.28,50.41,50.45,37399,0
+HURN.US,D,20211019,000000,50.45,50.45,46.05,49.56,49932,0
+HURN.US,D,20211020,000000,48.76,49.86,48.76,49.17,42592,0
+HURN.US,D,20211021,000000,49.1,49.885,48.32,49.81,54206,0
+HURN.US,D,20211022,000000,49.74,50.08,49.33,49.53,32837,0
+HURN.US,D,20211025,000000,49.43,49.45,48.9422,49.01,70968,0
+HURN.US,D,20211026,000000,49.05,50.16,48.72,50.03,101899,0
+HURN.US,D,20211027,000000,49.75,50.31,48.6425,49.38,57143,0
+HURN.US,D,20211028,000000,49.43,50.08,49.43,49.84,52153,0
+HURN.US,D,20211029,000000,49.92,50.29,49.19,50.16,52401,0
+HURN.US,D,20211101,000000,50.24,52.185,49.865,52.01,53505,0
+HURN.US,D,20211102,000000,52.38,53.05,46.67,52.67,93449,0
+HURN.US,D,20211103,000000,52.67,52.67,48.025,52,128549,0
+HURN.US,D,20211104,000000,52.03,54.26,52.03,53.39,122771,0
+HURN.US,D,20211105,000000,53.42,54.97,52.5,53.75,148268,0
+HURN.US,D,20211108,000000,53.84,54.18,53.23,53.43,97382,0
+HURN.US,D,20211109,000000,53.53,53.7375,52.115,52.31,62668,0
+HURN.US,D,20211110,000000,50.845,52.75,50.845,52.71,35832,0
+HURN.US,D,20211111,000000,52.75,53.41,52.01,53.21,47739,0
+HURN.US,D,20211112,000000,54.32,54.32,52.3,52.42,67970,0
+HURN.US,D,20211115,000000,52.05,52.82,51.9,52.26,38260,0
+HURN.US,D,20211116,000000,52.26,52.53,51.9,52.09,39452,0
+HURN.US,D,20211117,000000,51.99,51.99,50.37,51.06,62782,0
+HURN.US,D,20211118,000000,50.94,50.94,49.39,49.65,78685,0
+HURN.US,D,20211119,000000,49.21,49.93,49.21,49.6,63390,0
+HURN.US,D,20211122,000000,50.04,51.909,49.41,51.12,87170,0
+HURN.US,D,20211123,000000,50.95,51.72,50.34,51.52,38787,0
+HURN.US,D,20211124,000000,51.24,51.37,50.02,50.82,59372,0
+HURN.US,D,20211126,000000,49.75,49.75,47.25,47.58,56529,0
+HURN.US,D,20211129,000000,48.31,48.47,46.41,46.5,120325,0
+HURN.US,D,20211130,000000,46.38,46.535,44.47,45.69,202781,0
+HURN.US,D,20211201,000000,47.24,47.24,44.325,44.5,136224,0
+HURN.US,D,20211202,000000,44.78,48.615,44.4,48.29,155565,0
+HURN.US,D,20211203,000000,48.26,48.31,47.18,47.4,117106,0
+HURN.US,D,20211206,000000,48.06,48.29,46.9342,47.41,131304,0
+HURN.US,D,20211207,000000,47.565,49.4302,47.565,48.89,77880,0
+HURN.US,D,20211208,000000,48.76,49.41,48.335,48.82,61358,0
+HURN.US,D,20211209,000000,48.41,48.44,46.88,47.08,74938,0
+HURN.US,D,20211210,000000,47.48,47.56,46.76,46.95,95609,0
+HURN.US,D,20211213,000000,46.77,47.77,45.7,47.38,135016,0
+HURN.US,D,20211214,000000,47.37,48.01,46.43,46.71,124887,0
+HURN.US,D,20211215,000000,46.93,48.12,46.31,47.67,119337,0
+HURN.US,D,20211216,000000,48.29,49.36,48.28,48.72,130156,0
+HURN.US,D,20211217,000000,49.14,50.48,48.47,50.01,319927,0
+HURN.US,D,20211220,000000,48.85,49.29,45.88,46.83,103175,0
+HURN.US,D,20211221,000000,47.01,48.83,47.01,48.47,93537,0
+HURN.US,D,20211222,000000,48.55,49.26,48.27,49.24,72880,0
+HURN.US,D,20211223,000000,49.3,49.39,48.695,48.9,39706,0
+HURN.US,D,20211227,000000,48.82,49.96,48.145,49.85,78956,0
+HURN.US,D,20211228,000000,49.99,50.46,49.55,50.16,99689,0
+HURN.US,D,20211229,000000,50.55,50.98,49.615,50.34,66268,0
+HURN.US,D,20211230,000000,50.22,50.93,49.45,50.16,70096,0
+HURN.US,D,20211231,000000,49.95,50.72,49.83,49.9,57378,0
+HURN.US,D,20220103,000000,50.29,50.895,50.035,50.51,63653,0
+HURN.US,D,20220104,000000,50.52,51.02,50.43,50.64,75593,0
+HURN.US,D,20220105,000000,50.77,50.91,49.635,49.73,51093,0
+HURN.US,D,20220106,000000,50.09,50.58,49.33,50.2,40472,0
+HURN.US,D,20220107,000000,50.2,50.9225,49.2,49.7,87395,0
+HURN.US,D,20220110,000000,50.33,50.33,47.75,48.08,62669,0
+HURN.US,D,20220111,000000,47.5,48.59,47.34,48.02,95832,0
+HURN.US,D,20220112,000000,48.36,48.68,46.82,46.95,109819,0
+HURN.US,D,20220113,000000,47.34,48.42,47.3,47.85,154484,0
+HURN.US,D,20220114,000000,47.28,47.595,46.88,47.19,79329,0
+HURN.US,D,20220118,000000,47,47.05,46.12,46.2,74174,0
+HURN.US,D,20220119,000000,46.26,46.7,45.07,45.23,89958,0
+HURN.US,D,20220120,000000,45.68,47,45.25,45.53,74031,0
+HURN.US,D,20220121,000000,45.02,47.03,44.96,46.24,107484,0
+HURN.US,D,20220124,000000,46.38,47.63,45.61,47.32,114512,0
+HURN.US,D,20220125,000000,47.03,47.03,44.5,45,113687,0
+HURN.US,D,20220126,000000,45.46,45.93,42.96,43.68,123982,0
+HURN.US,D,20220127,000000,44.06,44.45,42.99,43.38,80733,0
+HURN.US,D,20220128,000000,43.34,44.255,42.66,43.6,121276,0
+HURN.US,D,20220131,000000,43.96,44.8,43.28,44.12,409633,0
+HURN.US,D,20220201,000000,44.51,44.875,44.13,44.59,201869,0
+HURN.US,D,20220202,000000,44.37,45.945,44.31,44.47,216177,0
+HURN.US,D,20220203,000000,44.11,45.065,44.05,44.22,139614,0
+HURN.US,D,20220204,000000,43.83,44.58,42.95,43.95,115003,0
+HURN.US,D,20220207,000000,44.32,44.61,43.06,43.65,90941,0
+HURN.US,D,20220208,000000,43.49,44.73,43.365,44.51,122194,0
+HURN.US,D,20220209,000000,44.84,45.18,44.2,44.37,191499,0
+HURN.US,D,20220210,000000,43.84,44.75,43.36,43.58,149955,0
+HURN.US,D,20220211,000000,43.77,44.555,43.49,43.68,192873,0
+HURN.US,D,20220214,000000,43.79,44.54,43.79,44.38,248686,0
+HURN.US,D,20220215,000000,44.65,46.12,44.65,46.05,255174,0
+HURN.US,D,20220216,000000,45.97,47.13,45.67,47.04,181770,0
+HURN.US,D,20220217,000000,46.63,47.4,45.9,47.21,114664,0
+HURN.US,D,20220218,000000,47.03,47.67,46.635,46.69,112282,0
+HURN.US,D,20220222,000000,46.67,46.89,45.6,46.02,136728,0
+HURN.US,D,20220223,000000,46.37,47.18,45.53,46.09,116413,0
+HURN.US,D,20220224,000000,45.29,46.525,44.78,46.52,256387,0
+HURN.US,D,20220225,000000,48.5,48.5,46.955,47.59,259348,0
+HURN.US,D,20220228,000000,46.88,49.92,46.88,49.33,193162,0
+HURN.US,D,20220301,000000,49.33,49.91,47.89,48.22,156283,0
+HURN.US,D,20220302,000000,47.82,49.2,47.82,48.87,134283,0
+HURN.US,D,20220303,000000,49.03,49.39,48.2,48.36,83156,0
+HURN.US,D,20220304,000000,47.96,48.29,47.47,47.6,53487,0
+HURN.US,D,20220307,000000,47.6,47.6,45.49,45.64,108171,0
+HURN.US,D,20220308,000000,45.44,46.2,44.76,44.77,111050,0
+HURN.US,D,20220309,000000,45.65,45.97,45.45,45.7,65052,0
+HURN.US,D,20220310,000000,44.92,45.25,44.08,44.72,49587,0
+HURN.US,D,20220311,000000,44.76,45,43.56,43.66,58166,0
+HURN.US,D,20220314,000000,43.9,45.07,43.29,44.75,91852,0
+HURN.US,D,20220315,000000,45.05,45.45,44.29,45,85866,0
+HURN.US,D,20220316,000000,45.28,46.405,44.4,45.92,128731,0
+HURN.US,D,20220317,000000,45.67,46.88,45.49,46.58,110739,0
+HURN.US,D,20220318,000000,46.63,48,46.29,47.79,222307,0
+HURN.US,D,20220321,000000,47.87,48.11,47.31,47.59,120271,0
+HURN.US,D,20220322,000000,47.86,47.86,45.59,45.81,109144,0
+HURN.US,D,20220323,000000,45.49,45.49,44.22,44.34,80667,0
+HURN.US,D,20220324,000000,44.35,45.135,44.3,44.9,176093,0
+HURN.US,D,20220325,000000,45.24,45.76,44.91,45.23,82501,0
+HURN.US,D,20220328,000000,44.96,45.13,43.43,44.11,61056,0
+HURN.US,D,20220329,000000,44.48,46.81,43.65,45.82,97518,0
+HURN.US,D,20220330,000000,45.68,46.16,45.27,45.41,93397,0
+HURN.US,D,20220331,000000,45.5,46.2,44.84,45.81,118164,0
+HURN.US,D,20220401,000000,45.71,46.75,45.71,46.6,103663,0
+HURN.US,D,20220404,000000,46.74,47.2,45.79,45.82,116221,0
+HURN.US,D,20220405,000000,46.09,48.71,46.09,48.25,178603,0
+HURN.US,D,20220406,000000,48.02,50,47.91,49.3,213109,0
+HURN.US,D,20220407,000000,49.01,49.77,48.91,49.43,96107,0
+HURN.US,D,20220408,000000,49.68,50.75,49.1875,50.65,131709,0
+HURN.US,D,20220411,000000,50.65,52.41,50.12,52.16,218789,0
+HURN.US,D,20220412,000000,52.41,53.19,51.4,52.7,162039,0
+HURN.US,D,20220413,000000,53.14,53.54,52.7,53.28,108724,0
+HURN.US,D,20220414,000000,53.48,54.49,52.945,53.74,155412,0
+HURN.US,D,20220418,000000,53.49,54.09,53.06,53.44,143133,0
+HURN.US,D,20220419,000000,53.44,54.55,53.44,54.38,72594,0
+HURN.US,D,20220420,000000,54.38,55.0677,54.28,54.56,100385,0
+HURN.US,D,20220421,000000,54.73,55.3545,54.36,54.69,69880,0
+HURN.US,D,20220422,000000,54.45,54.74,53.78,53.86,77435,0
+HURN.US,D,20220425,000000,53.47,53.625,52.865,53.46,63802,0
+HURN.US,D,20220426,000000,53.01,53.52,52.75,53.17,109893,0
+HURN.US,D,20220427,000000,53.05,53.8,52.61,52.72,79946,0
+HURN.US,D,20220428,000000,53.12,53.515,51.92,53.22,55787,0
+HURN.US,D,20220429,000000,52.91,53.1,51.62,51.78,91226,0
+HURN.US,D,20220502,000000,51.66,52.59,51.36,51.62,141594,0
+HURN.US,D,20220503,000000,50.69,51.7,49.68,51,144052,0
+HURN.US,D,20220504,000000,53.49,55.61,53.22,54.79,204338,0
+HURN.US,D,20220505,000000,54.64,54.64,52.22,53.82,134424,0
+HURN.US,D,20220506,000000,54.1,54.1,52.055,52.85,235011,0
+HURN.US,D,20220509,000000,52.24,54.85,51.96,54.45,165488,0
+HURN.US,D,20220510,000000,54.78,55.8,53.89,55.59,252438,0
+HURN.US,D,20220511,000000,55.32,57.16,54.615,56.57,351566,0
+HURN.US,D,20220512,000000,56.2,57.21,56,57.21,211880,0
+HURN.US,D,20220513,000000,57.39,59.33,57.065,58.86,230841,0
+HURN.US,D,20220516,000000,58.47,59.3,56.13,57.91,149567,0
+HURN.US,D,20220517,000000,58.47,60.54,58.29,59.65,191556,0
+HURN.US,D,20220518,000000,59.11,59.71,57.31,57.49,171274,0
+HURN.US,D,20220519,000000,57.02,58.35,56.54,57.71,122324,0
+HURN.US,D,20220520,000000,57.93,57.94,56.47,57,96669,0
+HURN.US,D,20220523,000000,57.55,58.22,56.3001,57.36,160633,0
+HURN.US,D,20220524,000000,57,59.47,56.54,58.93,146316,0
+HURN.US,D,20220525,000000,58.76,59.51,57.53,59.2,120840,0
+HURN.US,D,20220526,000000,59.35,60.765,58.785,60.2,105130,0
+HURN.US,D,20220527,000000,60.53,61.84,60.53,61.12,88755,0
+HURN.US,D,20220531,000000,60.51,60.87,59.72,59.92,131503,0
+HURN.US,D,20220601,000000,59.99,60.45,59.39,59.51,102243,0
+HURN.US,D,20220602,000000,59.35,60.56,59.02,60.02,152589,0
+HURN.US,D,20220603,000000,59.83,60.9,59.8,60.53,85902,0
+HURN.US,D,20220606,000000,60.66,60.85,59.84,60.67,94643,0
+HURN.US,D,20220607,000000,60.41,61.86,60,61.2,67740,0
+HURN.US,D,20220608,000000,60.85,61.05,59.83,59.92,96189,0
+HURN.US,D,20220609,000000,59.81,60.55,59.23,59.46,101823,0
+HURN.US,D,20220610,000000,58.66,58.85,56.7197,58.49,114148,0
+HURN.US,D,20220613,000000,57.57,58.21,56.38,57.5,101924,0
+HURN.US,D,20220614,000000,57.81,59.19,57.65,59.1,149849,0
+HURN.US,D,20220615,000000,59.59,60.9,58.6573,60.41,202840,0
+HURN.US,D,20220616,000000,59.53,59.84,58.47,58.85,215373,0
+HURN.US,D,20220617,000000,59.22,59.83,58,58.77,205850,0
+HURN.US,D,20220621,000000,59.17,60.65,58.68,59.86,163571,0
+HURN.US,D,20220622,000000,59.82,60.795,58.53,60.27,177603,0
+HURN.US,D,20220623,000000,60.21,63.59,60.21,62.9,541648,0
+HURN.US,D,20220624,000000,63,64.07,61.01,61.5,642548,0
+HURN.US,D,20220627,000000,61.5,62.9,61.41,62.67,159419,0
+HURN.US,D,20220628,000000,62.56,62.92,61.18,61.26,92892,0
+HURN.US,D,20220629,000000,61.37,62.2553,60.71,61.22,223477,0
+HURN.US,D,20220630,000000,60.64,65.06,60.16,64.99,330036,0
+HURN.US,D,20220701,000000,64.65,66.12,63.37,65.95,265259,0
+HURN.US,D,20220705,000000,65.5,65.56,62.91,64.76,165023,0
+HURN.US,D,20220706,000000,64.69,65.71,63.79,63.82,121556,0
+HURN.US,D,20220707,000000,63.83,64.43,62.99,63.4,220360,0
+HURN.US,D,20220708,000000,63.27,64.5985,62.9807,63.75,173364,0
+HURN.US,D,20220711,000000,63.33,64.6048,63.1601,63.26,127978,0
+HURN.US,D,20220712,000000,63.49,63.63,62.561,62.93,110322,0
+HURN.US,D,20220713,000000,62.6,63.99,59.05,63.53,680395,0
+HURN.US,D,20220714,000000,63.05,63.34,61.9245,62.62,133243,0
+HURN.US,D,20220715,000000,63.37,64.0737,62.335,63.43,103612,0
+HURN.US,D,20220718,000000,64.03,64.09,62.97,63.17,77151,0
+HURN.US,D,20220719,000000,63.5,65.44,61.5,65.41,99223,0
+HURN.US,D,20220720,000000,65.18,65.76,65.01,65.07,80983,0
+HURN.US,D,20220721,000000,64.84,65.425,64.23,65.14,100986,0
+HURN.US,D,20220722,000000,65.14,65.45,63.63,64.54,92239,0
+HURN.US,D,20220725,000000,64.71,66.11,64.7,64.94,71154,0
+HURN.US,D,20220726,000000,65.01,65.92,64.9,65.8,86959,0
+HURN.US,D,20220727,000000,65.95,66.695,64.29,65.84,222919,0
+HURN.US,D,20220728,000000,65.84,66.94,65.42,66.1,140957,0
+HURN.US,D,20220729,000000,70,72.665,66.665,67.1,279046,0
+HURN.US,D,20220801,000000,67.36,67.64,66.48,67.12,138008,0
+HURN.US,D,20220802,000000,66.88,67.6,66.11,67.31,132884,0
+HURN.US,D,20220803,000000,67.11,67.5,66.165,67.08,135661,0
+HURN.US,D,20220804,000000,67.04,67.56,66.2,66.76,98377,0
+HURN.US,D,20220805,000000,66.65,67.61,65.92,67.14,98620,0
+HURN.US,D,20220808,000000,67.77,68.85,66.785,66.79,100454,0
+HURN.US,D,20220809,000000,66.67,67.46,66.25,67.17,148327,0
+HURN.US,D,20220810,000000,67.78,68.34,67.06,67.13,82840,0
+HURN.US,D,20220811,000000,67.3,67.6,66.7,67.03,103029,0
+HURN.US,D,20220812,000000,67.12,68.01,66.83,67.68,94904,0
+HURN.US,D,20220815,000000,67.61,68.78,64.271,68.63,100716,0
+HURN.US,D,20220816,000000,68.27,68.83,67.595,67.94,107710,0
+HURN.US,D,20220817,000000,67.74,69.37,67.37,69.12,105357,0
+HURN.US,D,20220818,000000,69.12,70.71,69.0701,70.1,94093,0
+HURN.US,D,20220819,000000,70,71.72,69.89,71.64,106266,0
+HURN.US,D,20220822,000000,71.71,71.92,70.37,70.81,102515,0
+HURN.US,D,20220823,000000,70.51,71.16,70.22,70.33,90929,0
+HURN.US,D,20220824,000000,70.07,70.91,69.9,69.91,99148,0
+HURN.US,D,20220825,000000,69.81,70.36,69.59,69.86,66775,0
+HURN.US,D,20220826,000000,70.01,70.28,68.36,68.88,150085,0
+HURN.US,D,20220829,000000,68.42,68.42,66.5,67.02,117207,0
+HURN.US,D,20220830,000000,67,67.59,66.34,66.86,78031,0
+HURN.US,D,20220831,000000,66.61,67.13,66.23,66.9,78332,0
+HURN.US,D,20220901,000000,66.53,67.06,65.76,65.94,87060,0
+HURN.US,D,20220902,000000,66.47,66.98,65.8,65.9,73869,0
+HURN.US,D,20220906,000000,65.72,65.79,64.05,65.42,107373,0
+HURN.US,D,20220907,000000,65.21,66.37,65.12,65.86,100707,0
+HURN.US,D,20220908,000000,65.33,66.155,65,65.47,76854,0
+HURN.US,D,20220909,000000,65.63,66.02,65.28,65.38,93257,0
+HURN.US,D,20220912,000000,65.67,66.5,64.7881,66.36,63892,0
+HURN.US,D,20220913,000000,65.76,66.44,65.37,66.08,99326,0
+HURN.US,D,20220914,000000,66.21,66.79,66,66.09,153410,0
+HURN.US,D,20220915,000000,66,66.69,65.43,65.7,114298,0
+HURN.US,D,20220916,000000,65.23,65.855,65.02,65.35,220449,0
+HURN.US,D,20220919,000000,65,67.62,65,67.54,135786,0
+HURN.US,D,20220920,000000,67.05,67.19,66.205,66.72,117981,0
+HURN.US,D,20220921,000000,67.06,69.06,65.5625,67.57,171607,0
+HURN.US,D,20220922,000000,67.77,67.77,65.99,66.38,87346,0
+HURN.US,D,20220923,000000,66.08,66.7299,64.81,65.14,112433,0
+HURN.US,D,20220926,000000,64.67,66.66,64.67,66.24,105717,0
+HURN.US,D,20220927,000000,66.36,66.75,64.94,65.02,149107,0
+HURN.US,D,20220928,000000,64.98,67,64.9,66.27,138340,0
+HURN.US,D,20220929,000000,65.72,67.07,65.27,66.68,127238,0
+HURN.US,D,20220930,000000,66.75,68.59,66.07,66.25,166321,0
+HURN.US,D,20221003,000000,67.38,68.41,66.54,67.4,124907,0
+HURN.US,D,20221004,000000,67.9,68.71,67.4,68.65,130324,0
+HURN.US,D,20221005,000000,68.3,69.49,68.125,68.56,109247,0
+HURN.US,D,20221006,000000,68.15,69.415,68.02,68.7,116997,0
+HURN.US,D,20221007,000000,68.12,68.77,67.41,68.38,146346,0
+HURN.US,D,20221010,000000,68.61,69.8,68.32,69.57,78325,0
+HURN.US,D,20221011,000000,69.72,71.38,69.48,69.99,119815,0
+HURN.US,D,20221012,000000,69.63,70.49,68.75,68.86,136895,0
+HURN.US,D,20221013,000000,68.35,71.725,67.5393,71.53,203867,0
+HURN.US,D,20221014,000000,71.53,71.6218,69.24,69.44,95399,0
+HURN.US,D,20221017,000000,69.89,71.1,69.89,70.61,87614,0
+HURN.US,D,20221018,000000,71.43,74.08,71.2,73.35,199409,0
+HURN.US,D,20221019,000000,72.7,72.97,71.39,72.05,145215,0
+HURN.US,D,20221020,000000,71.78,72.31,70.04,70.31,118469,0
+HURN.US,D,20221021,000000,70.67,72.5067,69.85,72,105943,0
+HURN.US,D,20221024,000000,72.54,73.08,71.52,72.07,115275,0
+HURN.US,D,20221025,000000,72.06,73.75,72.06,73.02,99084,0
+HURN.US,D,20221026,000000,73.48,73.48,71.99,72.08,99666,0
+HURN.US,D,20221027,000000,72.48,73.78,71.985,72.59,95342,0
+HURN.US,D,20221028,000000,72.81,74.94,72.81,74.7,80715,0
+HURN.US,D,20221031,000000,74.58,74.86,73.46,73.63,157601,0
+HURN.US,D,20221101,000000,74.31,74.55,72.86,73.04,124814,0
+HURN.US,D,20221102,000000,75,78.38,73.41,75.82,279547,0
+HURN.US,D,20221103,000000,75.95,78.205,74.91,77.75,217115,0
+HURN.US,D,20221104,000000,77.8,77.8177,74.39,75.26,90286,0
+HURN.US,D,20221107,000000,75.21,76.67,75.21,76.62,62737,0
+HURN.US,D,20221108,000000,76.43,76.96,74.71,75.75,75160,0
+HURN.US,D,20221109,000000,75.57,76.905,74.87,74.96,60104,0
+HURN.US,D,20221110,000000,76.38,76.69,75.23,75.95,122279,0
+HURN.US,D,20221111,000000,75.95,76,69.65,69.9,137862,0
+HURN.US,D,20221114,000000,69.92,74.07,69.92,72.72,127135,0
+HURN.US,D,20221115,000000,73.35,73.44,71.87,72.19,91312,0
+HURN.US,D,20221116,000000,72.94,75.325,71.69,75.15,119545,0
+HURN.US,D,20221117,000000,74.66,75.5,73.35,75.5,92531,0
+HURN.US,D,20221118,000000,76,76.86,75.42,75.97,110504,0
+HURN.US,D,20221121,000000,76.63,76.87,75.68,76,84765,0
+HURN.US,D,20221122,000000,75.68,76.835,75.47,76.19,54816,0
+HURN.US,D,20221123,000000,76.43,76.65,74.681,74.96,41497,0
+HURN.US,D,20221125,000000,75.28,76.84,75.28,75.35,31015,0
+HURN.US,D,20221128,000000,75.35,75.645,74.17,74.71,160021,0
+HURN.US,D,20221129,000000,74.59,75.65,73.9601,74.91,62513,0
+HURN.US,D,20221130,000000,74.98,78.605,74.8284,77.86,209421,0
+HURN.US,D,20221201,000000,77.96,79.4,77.65,78.95,106326,0
+HURN.US,D,20221202,000000,78.6,80.72,78.6,79.11,138398,0
+HURN.US,D,20221205,000000,78.72,79.16,77.79,79.11,97133,0
+HURN.US,D,20221206,000000,78.86,79.29,77.96,78.64,80884,0
+HURN.US,D,20221207,000000,78.49,78.835,77.91,78.39,72761,0
+HURN.US,D,20221208,000000,78.42,79.17,77.5,77.86,77264,0
+HURN.US,D,20221209,000000,77.71,78.36,75.49,75.7,97382,0
+HURN.US,D,20221212,000000,75.89,76.345,74.44,74.74,99790,0
+HURN.US,D,20221213,000000,75.16,75.54,73.42,74.19,152623,0
+HURN.US,D,20221214,000000,74.33,75.04,72.8701,73.98,116116,0
+HURN.US,D,20221215,000000,73.05,73.31,71.845,72.39,139825,0
+HURN.US,D,20221216,000000,71.94,73.79,71.64,73.7,268488,0
+HURN.US,D,20221219,000000,73.23,73.46,70.84,71.78,85416,0
+HURN.US,D,20221220,000000,71.59,72,70.865,71.71,68686,0
+HURN.US,D,20221221,000000,72.25,74.4899,71.19,72.81,58279,0
+HURN.US,D,20221222,000000,72.4,72.9892,71.69,72.65,59906,0
+HURN.US,D,20221223,000000,72.32,72.85,71.66,72.38,31598,0
+HURN.US,D,20221227,000000,72.49,73.17,71.87,72.48,36069,0
+HURN.US,D,20221228,000000,72.93,73.74,72.37,72.51,65264,0
+HURN.US,D,20221229,000000,72.73,73.4,71.3726,72.7,55709,0
+HURN.US,D,20221230,000000,72.49,73.1,72.22,72.6,50945,0
+HURN.US,D,20230103,000000,72.61,73.1,72,72.61,77125,0
+HURN.US,D,20230104,000000,72.61,72.79,67.2965,70.14,109672,0
+HURN.US,D,20230105,000000,70.22,70.22,67.97,68.18,114286,0
+HURN.US,D,20230106,000000,68.55,71.01,68.53,69.79,79853,0
+HURN.US,D,20230109,000000,69.61,70.07,67.98,68.16,78641,0
+HURN.US,D,20230110,000000,68.16,70.91,67.585,70.5,140780,0
+HURN.US,D,20230111,000000,70.99,71.859,70.546,71.08,84317,0
+HURN.US,D,20230112,000000,71.17,72.07,70.26,71.65,66986,0
+HURN.US,D,20230113,000000,71.2,72.885,71.11,72.59,55731,0
+HURN.US,D,20230117,000000,72.9,73.15,71.67,72.01,69554,0
+HURN.US,D,20230118,000000,72.09,72.12,67.77,68.04,157343,0
+HURN.US,D,20230119,000000,67.99,69.769,67.59,68.14,71652,0
+HURN.US,D,20230120,000000,68.64,69.285,67.81,68.77,89449,0
+HURN.US,D,20230123,000000,68.63,68.72,67.13,67.9,96665,0
+HURN.US,D,20230124,000000,67.99,69.705,67.42,69.5,137564,0
+HURN.US,D,20230125,000000,69.45,70.015,68.3184,68.8,75939,0
+HURN.US,D,20230126,000000,69.32,69.32,67.75,68.91,85333,0
+HURN.US,D,20230127,000000,68.94,70.21,67.66,67.73,104014,0
+HURN.US,D,20230130,000000,67.8,68,66.51,66.73,231728,0
+HURN.US,D,20230131,000000,67.08,68.8,66.91,68.04,152332,0
+HURN.US,D,20230201,000000,67.94,69.18,67.92,68.77,116194,0
+HURN.US,D,20230202,000000,68.98,69.87,67.91,69.67,171376,0
+HURN.US,D,20230203,000000,69.56,70.97,69.49,70.39,115428,0
+HURN.US,D,20230206,000000,70.42,70.7,68.895,69.5,105560,0
+HURN.US,D,20230207,000000,69.25,70.42,68.62,70.25,189148,0
+HURN.US,D,20230208,000000,70.17,71.05,69.46,69.65,104712,0
+HURN.US,D,20230209,000000,69.88,70.645,68.98,69.41,85174,0
+HURN.US,D,20230210,000000,69.22,69.59,68.84,68.88,113367,0
+HURN.US,D,20230213,000000,68.98,69.73,68.6,69.29,97744,0
+HURN.US,D,20230214,000000,69.03,69.62,67.31,67.53,161259,0
+HURN.US,D,20230215,000000,67.51,68.41,66.52,67.67,196174,0
+HURN.US,D,20230216,000000,67.03,69.02,66.71,68.72,423348,0
+HURN.US,D,20230217,000000,69.08,70.36,68.81,70.13,156447,0
+HURN.US,D,20230221,000000,69.72,71.04,69.72,70.77,235692,0
+HURN.US,D,20230222,000000,70.48,71.77,70.2632,70.73,248040,0
+HURN.US,D,20230223,000000,70.91,71.65,70.28,70.44,113396,0
+HURN.US,D,20230224,000000,69.93,70.66,69.86,70.5,113120,0
+HURN.US,D,20230227,000000,70.67,72.33,70.33,70.34,90921,0
+HURN.US,D,20230228,000000,69.98,71.275,69.98,70.19,174561,0
+HURN.US,D,20230301,000000,70.56,82.245,70.56,81.54,418039,0
+HURN.US,D,20230302,000000,82.19,82.87,80.38,82.82,255581,0
+HURN.US,D,20230303,000000,81,82.51,79.04,80.21,303917,0
+HURN.US,D,20230306,000000,79.65,80.35,79.01,79.82,135573,0
+HURN.US,D,20230307,000000,80.13,80.14,77.85,77.985,122996,0
+HURN.US,D,20230308,000000,77.88,78.1,76.88,77.21,161525,0
+HURN.US,D,20230309,000000,77.39,78.03,76.61,77.55,118827,0
+HURN.US,D,20230310,000000,76.97,76.97,75.43,75.96,131010,0
+HURN.US,D,20230313,000000,75.32,76.63,73.945,74.27,127633,0
+HURN.US,D,20230314,000000,75.15,77.59,75.15,76.44,113018,0
+HURN.US,D,20230315,000000,75.18,75.98,72.86,74.87,146562,0
+HURN.US,D,20230316,000000,74.21,75.955,73.66,75.54,99290,0
+HURN.US,D,20230317,000000,75.35,76.5,74.22,75.17,323859,0
+HURN.US,D,20230320,000000,75.43,76.53,74.73,74.78,147732,0
+HURN.US,D,20230321,000000,75.43,77.205,75.43,77.05,144331,0
+HURN.US,D,20230322,000000,77.04,77.77,75.33,75.53,118366,0
+HURN.US,D,20230323,000000,75.57,76.36,74.66,75.64,124354,0
+HURN.US,D,20230324,000000,75.17,78.33,75.05,78.3,133809,0
+HURN.US,D,20230327,000000,78.97,80.22,78.25,80.14,145495,0
+HURN.US,D,20230328,000000,79.92,81.1,79.3991,80.86,114818,0
+HURN.US,D,20230329,000000,81.23,81.9799,79.7,79.77,128392,0
+HURN.US,D,20230330,000000,79.95,80.6,79.39,79.83,101325,0
+HURN.US,D,20230331,000000,79.93,80.9,79.93,80.37,134659,0
+HURN.US,D,20230403,000000,80.29,81.55,80.02,80.87,146096,0
+HURN.US,D,20230404,000000,80.56,81.4099,79.59,80.25,91941,0
+HURN.US,D,20230405,000000,79.98,80.58,79.37,80.46,87722,0
+HURN.US,D,20230406,000000,80.56,80.9061,77.4,79.57,75578,0
+HURN.US,D,20230410,000000,79.19,80.33,79.19,80.18,70732,0
+HURN.US,D,20230411,000000,80.52,80.945,79.51,80.47,95801,0
+HURN.US,D,20230412,000000,80.58,82,79.38,81.79,62861,0
+HURN.US,D,20230413,000000,82.08,83.48,81.33,83.03,222003,0
+HURN.US,D,20230414,000000,83,83.48,82.12,82.83,88364,0
+HURN.US,D,20230417,000000,83.07,83.335,82.53,83.24,54879,0
+HURN.US,D,20230418,000000,83.25,84.27,82.77,84.12,164536,0
+HURN.US,D,20230419,000000,84.47,84.47,83.3101,83.48,61968,0
+HURN.US,D,20230420,000000,83.48,84.24,82.89,83.12,81675,0
+HURN.US,D,20230421,000000,83.04,83.4,82.41,83.32,56913,0
+HURN.US,D,20230424,000000,83.16,83.79,82.1,82.37,57076,0
+HURN.US,D,20230425,000000,81.88,82.78,81.1416,82.36,126478,0
+HURN.US,D,20230426,000000,81.81,83,80.45,82.55,140327,0
+HURN.US,D,20230427,000000,82.35,85.69,82.35,83.98,222486,0
+HURN.US,D,20230428,000000,83.52,85.01,83.1001,84.79,147574,0
+HURN.US,D,20230501,000000,84.66,85.865,84.66,85.72,141132,0
+HURN.US,D,20230502,000000,85.32,85.52,83.59,85.16,351591,0
+HURN.US,D,20230503,000000,86.17,87.44,74.64,74.93,497302,0
+HURN.US,D,20230504,000000,74.36,74.36,70.79,71.39,232030,0
+HURN.US,D,20230505,000000,71.64,73.83,70.66,73.26,201531,0
+HURN.US,D,20230508,000000,73.21,77.55,73.21,76.79,290509,0
+HURN.US,D,20230509,000000,76.72,79.9399,76.17,78.4,201135,0
+HURN.US,D,20230510,000000,78.83,81.295,78.3,79.67,217818,0
+HURN.US,D,20230511,000000,79.1,81.1309,78.38,80.65,140603,0
+HURN.US,D,20230512,000000,80.71,82.16,80.04,80.52,134014,0
+HURN.US,D,20230515,000000,80.52,81.529,79.84,81.08,102215,0
+HURN.US,D,20230516,000000,81.08,81.45,78.31,80.56,69746,0
+HURN.US,D,20230517,000000,81,81.06,80.3,80.37,81491,0
+HURN.US,D,20230518,000000,80.06,80.585,79.74,79.89,117693,0
+HURN.US,D,20230519,000000,80.45,81.225,80.25,81.05,83931,0
+HURN.US,D,20230522,000000,81.12,83.39,80.58,83.32,149841,0
+HURN.US,D,20230523,000000,83.1,84.55,82.44,83.19,111088,0
+HURN.US,D,20230524,000000,83.17,84.71,82.96,83.18,176105,0
+HURN.US,D,20230525,000000,82.77,84.45,79.985,80.62,102396,0
+HURN.US,D,20230526,000000,80.37,82.4711,80.37,81.72,103298,0
+HURN.US,D,20230530,000000,81.52,82.685,81.2,81.95,57354,0
+HURN.US,D,20230531,000000,81.74,82.81,80.8,81.28,82069,0
+HURN.US,D,20230601,000000,80.89,82.12,80.63,80.71,137656,0
+HURN.US,D,20230602,000000,81.52,83.29,80.9401,83.15,112994,0
+HURN.US,D,20230605,000000,82.66,82.99,80.95,81.9,117164,0
+HURN.US,D,20230606,000000,81.85,83.205,81.45,82.83,103816,0
+HURN.US,D,20230607,000000,83.25,85.78,81.105,85.13,105696,0
+HURN.US,D,20230608,000000,84.73,85.31,83.86,84.01,96853,0
+HURN.US,D,20230609,000000,83.87,84.98,82.465,84.11,145381,0
+HURN.US,D,20230612,000000,83.9,84.65,83.665,83.8,87986,0
+HURN.US,D,20230613,000000,83.97,84.5399,83.4,84.19,80284,0
+HURN.US,D,20230614,000000,84.04,84.71,83.05,83.46,128697,0
+HURN.US,D,20230615,000000,83.17,83.79,80.495,83.66,143126,0
+HURN.US,D,20230616,000000,84.37,85.42,84.19,84.67,232190,0
+HURN.US,D,20230620,000000,84.71,84.71,83.23,83.47,201583,0
+HURN.US,D,20230621,000000,83.64,83.96,83.26,83.81,154170,0
+HURN.US,D,20230622,000000,83.73,85.97,83.3269,85.93,116178,0
+HURN.US,D,20230623,000000,85.22,86.29,82.87,83.98,497395,0
+HURN.US,D,20230626,000000,83.97,84.515,83.12,83.89,95857,0
+HURN.US,D,20230627,000000,84.38,84.69,83.13,83.21,83030,0
+HURN.US,D,20230628,000000,83.06,83.175,81.38,82.22,119363,0
+HURN.US,D,20230629,000000,82.21,84.36,82.11,83.2,105509,0
+HURN.US,D,20230630,000000,83.88,85.42,83.46,84.91,137288,0
+HURN.US,D,20230703,000000,84.67,85.81,84.54,85.19,54643,0
+HURN.US,D,20230705,000000,84.71,84.95,84.105,84.6,53580,0
+HURN.US,D,20230706,000000,83.98,84.96,83.19,83.76,56890,0
+HURN.US,D,20230707,000000,83.58,83.79,82.13,82.23,84661,0
+HURN.US,D,20230710,000000,82.48,83.73,82.312,82.51,79346,0
+HURN.US,D,20230711,000000,82.92,83.955,82.52,82.89,109854,0
+HURN.US,D,20230712,000000,83.81,83.81,80.9,81.07,107822,0
+HURN.US,D,20230713,000000,81.19,81.84,80.98,81.42,77430,0
+HURN.US,D,20230714,000000,81.51,83.34,81.045,83.16,87653,0
+HURN.US,D,20230717,000000,83.07,85,83.07,84.27,91823,0
+HURN.US,D,20230718,000000,83.98,85.1,83.7,84.5,96239,0
+HURN.US,D,20230719,000000,84.35,84.835,83.53,84.04,82405,0
+HURN.US,D,20230720,000000,84.26,85.09,83.465,84.83,79913,0
+HURN.US,D,20230721,000000,85.33,85.43,83.56,83.7,73479,0
+HURN.US,D,20230724,000000,84.02,84.02,82.76,82.83,59247,0
+HURN.US,D,20230725,000000,82.7,83.89,82.19,83.58,104958,0
+HURN.US,D,20230726,000000,83.53,83.71,80.99,80.99,62227,0
+HURN.US,D,20230727,000000,81.48,81.48,77.99,79.29,226861,0
+HURN.US,D,20230728,000000,87.22,94.64,87.22,93.65,415691,0
+HURN.US,D,20230731,000000,93.88,97.6,93.88,94.57,171685,0
+HURN.US,D,20230801,000000,93,98.1283,92.53,97.94,202708,0
+HURN.US,D,20230802,000000,97.58,101.27,97.415,100.2,177374,0
+HURN.US,D,20230803,000000,99.94,101.67,98.0025,101.13,120409,0
+HURN.US,D,20230804,000000,100.8,104.56,99.34,99.47,105386,0
+HURN.US,D,20230807,000000,99.47,101.65,98.48,101.56,65716,0
+HURN.US,D,20230808,000000,100.69,101.415,99.7,99.74,103122,0
+HURN.US,D,20230809,000000,99.57,99.774,97.63,98.04,150196,0
+HURN.US,D,20230810,000000,98.15,99.36,96.72,97.64,114549,0
+HURN.US,D,20230811,000000,97.74,99.005,97.72,98.12,155558,0
+HURN.US,D,20230814,000000,97.86,100.2816,97.47,100.06,138087,0
+HURN.US,D,20230815,000000,99.87,101.26,98.87,100.89,60023,0
+HURN.US,D,20230816,000000,100.865,101.58,99.3,99.61,157396,0
+HURN.US,D,20230817,000000,99.27,99.87,96.62,96.67,144469,0
+HURN.US,D,20230818,000000,96.24,97.44,96.08,97.14,204066,0
+HURN.US,D,20230821,000000,97.12,97.38,95.74,95.98,111212,0
+HURN.US,D,20230822,000000,96.08,96.86,95.84,96.27,142169,0
+HURN.US,D,20230823,000000,96.29,97.39,96.08,97.16,102135,0
+HURN.US,D,20230824,000000,97.18,99.24,97.18,98.95,81686,0
+HURN.US,D,20230825,000000,99,99.5,97.5,98.63,73282,0
+HURN.US,D,20230828,000000,98.85,99.47,98.16,98.86,69043,0
+HURN.US,D,20230829,000000,98.64,100.005,98.36,99.39,73370,0
+HURN.US,D,20230830,000000,99.65,101.47,99.65,100.34,100777,0
+HURN.US,D,20230831,000000,100.26,100.62,99.44,99.95,82625,0
+HURN.US,D,20230901,000000,100.07,102.02,100.07,100.79,124546,0
+HURN.US,D,20230905,000000,100.79,100.86,98.725,100.09,88110,0
+HURN.US,D,20230906,000000,100.43,101.7699,99.43,99.76,93858,0
+HURN.US,D,20230907,000000,99.64,100.74,98.79,99.25,124424,0
+HURN.US,D,20230908,000000,99.3,99.67,99.09,99.26,79645,0
+HURN.US,D,20230911,000000,99.06,101.33,99.06,100.15,99723,0
+HURN.US,D,20230912,000000,100.08,101,99.55,100.59,86194,0
+HURN.US,D,20230913,000000,100.26,100.26,97.07,98.48,148584,0
+HURN.US,D,20230914,000000,99.08,100.65,99.03,100.57,93775,0
+HURN.US,D,20230915,000000,100.68,100.85,98.99,99.07,171009,0
+HURN.US,D,20230918,000000,100.34,102.625,100.29,102.39,114804,0
+HURN.US,D,20230919,000000,102.84,103.605,102.03,103.14,149074,0
+HURN.US,D,20230920,000000,103.57,106.2,103.57,105.53,166084,0
+HURN.US,D,20230921,000000,105.53,107.44,104.01,106.02,217755,0
+HURN.US,D,20230922,000000,105.93,106.555,102.07,102.21,174011,0
+HURN.US,D,20230925,000000,102.18,105.32,100.6365,105.28,147520,0
+HURN.US,D,20230926,000000,105.13,105.5,102.37,103.85,82381,0
+HURN.US,D,20230927,000000,104.99,105.49,103.54,105.49,67441,0
+HURN.US,D,20230928,000000,105.67,105.69,103.44,104.07,74020,0
+HURN.US,D,20230929,000000,104.48,104.94,103.365,104.16,90719,0
+HURN.US,D,20231002,000000,103.4,105.16,103.0101,103.34,109966,0
+HURN.US,D,20231003,000000,103.17,103.98,101.57,102.23,79701,0
+HURN.US,D,20231004,000000,101.92,102.62,100.27,101.07,157711,0
+HURN.US,D,20231005,000000,101.24,102.75,100.7,100.73,103621,0
+HURN.US,D,20231006,000000,100.26,102.9,100.26,102.78,101631,0
+HURN.US,D,20231009,000000,102.98,104.765,102.98,104.4,66481,0
+HURN.US,D,20231010,000000,104.83,106.195,104.45,104.47,152750,0
+HURN.US,D,20231011,000000,104.64,106.12,103.5,105.62,96189,0
+HURN.US,D,20231012,000000,105.88,106.2903,103.37,104.52,77677,0
+HURN.US,D,20231013,000000,104.31,104.42,102.995,103.49,41921,0
+HURN.US,D,20231016,000000,103.7,105.18,102.59,102.7,127560,0
+HURN.US,D,20231017,000000,102.38,105.245,102.38,104.11,145774,0
+HURN.US,D,20231018,000000,103.94,103.94,101.95,101.95,129735,0
+HURN.US,D,20231019,000000,101.65,102.59,100.77,101.31,78200,0
+HURN.US,D,20231020,000000,101.7,101.91,99.08,99.23,116102,0
+HURN.US,D,20231023,000000,99.51,99.97,97.6,97.98,84626,0
+HURN.US,D,20231024,000000,98.56,99.41,96.92,98.37,113713,0
+HURN.US,D,20231025,000000,97.95,98.85,97.28,97.66,97655,0
+HURN.US,D,20231026,000000,97.7,99.81,97.7,99.46,99056,0
+HURN.US,D,20231027,000000,99.13,99.13,94,98.12,118818,0
+HURN.US,D,20231030,000000,99.28,99.28,97.5701,97.68,72835,0
+HURN.US,D,20231031,000000,98.19,99.48,97.86,99.36,110216,0
+HURN.US,D,20231101,000000,98.37,100.8299,98.28,100.41,121466,0
+HURN.US,D,20231102,000000,100.61,101.3,98.405,99.54,188284,0
+HURN.US,D,20231103,000000,107.05,113.31,99.54,101.4,237546,0
+HURN.US,D,20231106,000000,101.8,103.11,101.18,103.04,110553,0
+HURN.US,D,20231107,000000,102.45,104.26,100.52,103.07,112000,0
+HURN.US,D,20231108,000000,102.6,103.6,101.68,102.65,69288,0
+HURN.US,D,20231109,000000,103.34,105.29,102.81,104.53,149227,0
+HURN.US,D,20231110,000000,104.53,105.831,104.04,104.51,120032,0
+HURN.US,D,20231113,000000,103.76,108.79,103.76,108.38,187013,0
+HURN.US,D,20231114,000000,109.59,109.725,104.72,108.37,137001,0
+HURN.US,D,20231115,000000,107.8,109.4388,105.55,105.84,124438,0
+HURN.US,D,20231116,000000,105.87,107.58,104.98,105.66,294128,0
+HURN.US,D,20231117,000000,106.47,107.6,105.7,106.33,152999,0
+HURN.US,D,20231120,000000,105.7,106.35,104.95,105.23,90846,0
+HURN.US,D,20231121,000000,105.23,105.99,104.58,104.88,102435,0
+HURN.US,D,20231122,000000,105.41,106.7,104.61,104.98,79424,0
+HURN.US,D,20231124,000000,104.65,105.79,104.65,105.48,22235,0
+HURN.US,D,20231127,000000,106.05,107.03,105.4,105.4,78831,0
+HURN.US,D,20231128,000000,105.39,105.39,103.62,103.62,70482,0
+HURN.US,D,20231129,000000,103.27,104.315,102.55,102.64,79157,0
+HURN.US,D,20231130,000000,102.32,104.47,102.32,104.17,105318,0
+HURN.US,D,20231201,000000,103.95,108.82,103.79,108.51,162482,0
+HURN.US,D,20231204,000000,107.83,108.44,106.75,107.85,78991,0
+HURN.US,D,20231205,000000,107.63,107.87,105.39,105.5,127292,0
+HURN.US,D,20231206,000000,106.12,106.29,104.505,104.62,67713,0
+HURN.US,D,20231207,000000,104.27,104.725,103.59,103.62,69185,0
+HURN.US,D,20231208,000000,103.82,105.85,103.82,105.05,86010,0
+HURN.US,D,20231211,000000,105.38,105.88,103.9101,104.11,87312,0
+HURN.US,D,20231212,000000,104.11,106.07,103.1,105.79,68222,0
+HURN.US,D,20231213,000000,106.21,106.81,104.96,105.34,118828,0
+HURN.US,D,20231214,000000,105.92,106.1,95.605,96.03,550309,0
+HURN.US,D,20231215,000000,96.83,98.47,95.775,97.36,430945,0
+HURN.US,D,20231218,000000,98.42,99.97,97.92,98.24,199839,0
+HURN.US,D,20231219,000000,98.91,99.835,97.8275,99.17,120378,0
+HURN.US,D,20231220,000000,99.17,101.87,97.8,99.94,139073,0
+HURN.US,D,20231221,000000,100.21,100.25,99,99.57,125235,0
+HURN.US,D,20231222,000000,100.03,101.61,99.96,100.49,104125,0
+HURN.US,D,20231226,000000,100.77,101.625,100.24,101.18,67654,0
+HURN.US,D,20231227,000000,100.85,101.57,100.755,101.11,76346,0
+HURN.US,D,20231228,000000,101.11,101.52,100.28,100.97,85680,0
+HURN.US,D,20231229,000000,101.58,103.735,101.44,102.8,148504,0
+HURN.US,D,20240102,000000,101.2,102.68,100.96,101.36,92288,0
+HURN.US,D,20240103,000000,101.56,102.48,99.82,99.92,142391,0
+HURN.US,D,20240104,000000,100.75,101.32,100.23,100.81,89162,0
+HURN.US,D,20240105,000000,100.22,100.78,98.97,99.42,171767,0
+HURN.US,D,20240108,000000,99.52,101.35,99.3,101.27,93767,0
+HURN.US,D,20240109,000000,100.93,103.14,100.26,102.64,155879,0
+HURN.US,D,20240110,000000,103.18,103.45,102.3908,103.17,94897,0
+HURN.US,D,20240111,000000,103.31,103.46,102.16,103.11,107768,0
+HURN.US,D,20240112,000000,104.18,104.24,102.55,104.1,91659,0
+HURN.US,D,20240116,000000,103.45,104.5742,103.1,103.84,96934,0
+HURN.US,D,20240117,000000,103.59,105.12,103.41,103.96,73220,0
+HURN.US,D,20240118,000000,103.83,105.15,102.92,105.15,82864,0
+HURN.US,D,20240119,000000,105.88,105.88,104.65,104.98,71848,0
+HURN.US,D,20240122,000000,105.22,106.21,104.44,105.9,127643,0
+HURN.US,D,20240123,000000,105.71,106.83,103.87,103.87,76047,0
+HURN.US,D,20240124,000000,104.67,105.65,104.11,105.06,63563,0
+HURN.US,D,20240125,000000,105.61,105.625,103.32,103.93,73744,0
+HURN.US,D,20240126,000000,104.74,107.315,104.64,104.68,84120,0
+HURN.US,D,20240129,000000,103.9,105.74,103.58,105.74,66420,0
+HURN.US,D,20240130,000000,105.86,106.15,104.78,106.09,61930,0
+HURN.US,D,20240131,000000,106.28,106.435,103.53,103.53,88960,0
+HURN.US,D,20240201,000000,103.22,105.45,103.22,105.25,68540,0
+HURN.US,D,20240202,000000,104.81,104.81,102.92,103.1,66330,0
+HURN.US,D,20240205,000000,102.33,102.505,100.89,101.54,102547,0
+HURN.US,D,20240206,000000,101.54,102.7679,101.39,101.95,64531,0
+HURN.US,D,20240207,000000,102,102.61,101.13,101.46,59606,0
+HURN.US,D,20240208,000000,101.65,103.1,101.46,102.18,75195,0
+HURN.US,D,20240209,000000,101.91,104.01,101.91,103.51,93683,0
+HURN.US,D,20240212,000000,104.18,105.28,103.57,104.7,110914,0
+HURN.US,D,20240213,000000,103.51,104.8,100.85,101.45,100398,0
+HURN.US,D,20240214,000000,101.58,105.73,101.47,105.61,102215,0
+HURN.US,D,20240215,000000,105.46,106.86,105.02,106.86,76117,0
+HURN.US,D,20240216,000000,106.99,108.23,105.24,105.24,67157,0
+HURN.US,D,20240220,000000,104.39,105.415,104.39,104.66,64458,0
+HURN.US,D,20240221,000000,104.25,104.55,102.55,104,83309,0
+HURN.US,D,20240222,000000,103.95,105.44,103.41,105.18,114483,0
+HURN.US,D,20240223,000000,105.18,107.06,104.65,107.05,70388,0
+HURN.US,D,20240226,000000,106.64,107.25,105.88,107.02,66203,0
+HURN.US,D,20240227,000000,107.02,107.9,106.28,107.36,99168,0
+HURN.US,D,20240228,000000,103.13,104.88,93,93.9,339217,0
+HURN.US,D,20240229,000000,94.95,98.695,94.95,98.13,320276,0
+HURN.US,D,20240301,000000,98.13,99.52,97.51,99.4,219676,0
+HURN.US,D,20240304,000000,99.53,100.36,98.24,98.33,159300,0
+HURN.US,D,20240305,000000,97.77,98.02,96.95,97.29,127238,0
+HURN.US,D,20240306,000000,98.34,98.5,96.85,97.93,99557,0
+HURN.US,D,20240307,000000,98.77,100.19,98.18,99.37,141905,0
+HURN.US,D,20240308,000000,100.07,100.315,98.87,99,132616,0
+HURN.US,D,20240311,000000,98.86,99.51,97.51,99.35,147739,0
+HURN.US,D,20240312,000000,98.72,99.59,97.235,97.79,150456,0
+HURN.US,D,20240313,000000,97.84,99.7,97.51,97.93,136517,0
+HURN.US,D,20240314,000000,97.79,97.79,95.37,95.95,177214,0
+HURN.US,D,20240315,000000,95.27,97.29,95.27,96.47,268640,0
+HURN.US,D,20240318,000000,96.55,97.26,93.61,94.28,209831,0
+HURN.US,D,20240319,000000,94.4,95.96,94.22,95.25,98606,0
+HURN.US,D,20240320,000000,94.7,96.215,94.54,95.91,151233,0
+HURN.US,D,20240321,000000,96.1,97.3,95.25,95.4,151947,0
+HURN.US,D,20240322,000000,95.96,95.96,94.29,95.09,114097,0
+HURN.US,D,20240325,000000,95.31,95.54,94.37,94.8,136662,0
+HURN.US,D,20240326,000000,95.28,95.84,94.99,95.52,141477,0
+HURN.US,D,20240327,000000,96.24,96.82,95.91,96.32,92220,0
+HURN.US,D,20240328,000000,96.32,97.67,96.21,96.62,97091,0
+HURN.US,D,20240401,000000,96.38,96.75,94.9,95.23,130806,0
+HURN.US,D,20240402,000000,94.56,95.93,93.97,95,157178,0
+HURN.US,D,20240403,000000,94.87,96.44,94.365,96,131999,0
+HURN.US,D,20240404,000000,96.71,96.88,93.62,93.83,202712,0
+HURN.US,D,20240405,000000,93.74,95.11,93.08,94.19,103416,0
+HURN.US,D,20240408,000000,94.75,95.73,94.18,94.54,87153,0
+HURN.US,D,20240409,000000,94.81,96.21,94.2,94.92,105640,0
+HURN.US,D,20240410,000000,93.5,94.44,93.11,93.69,111158,0
+HURN.US,D,20240411,000000,94.19,94.84,93.6101,93.87,88575,0
+HURN.US,D,20240412,000000,93.9,93.9,92.19,92.39,79886,0
+HURN.US,D,20240415,000000,92.4,92.4,90.29,91.15,122851,0
+HURN.US,D,20240416,000000,91.02,91.395,90.595,90.67,73407,0
+HURN.US,D,20240417,000000,91.23,91.65,90.71,91.24,111759,0
+HURN.US,D,20240418,000000,91.31,92,90.07,90.44,90549,0
+HURN.US,D,20240419,000000,90.16,92.69,90.02,92.47,100105,0
+HURN.US,D,20240422,000000,92.34,94.175,92.34,93.2,100359,0
+HURN.US,D,20240423,000000,93.345,95.38,92.92,92.99,85225,0
+HURN.US,D,20240424,000000,92.97,93.61,91.79,93.44,183886,0
+HURN.US,D,20240425,000000,92.86,95.1,92.25,93.81,206565,0
+HURN.US,D,20240426,000000,94.4,94.455,93,93.63,125347,0
+HURN.US,D,20240429,000000,93.945,94.52,93.28,93.68,174719,0
+HURN.US,D,20240430,000000,93.46,94.07,92.99,93.24,153217,0
+HURN.US,D,20240501,000000,90.06,92.64,86.04,87.07,274649,0
+HURN.US,D,20240502,000000,87.52,87.64,84.26,85.64,197554,0
+HURN.US,D,20240503,000000,86.29,87.665,85.68,86.32,170457,0
+HURN.US,D,20240506,000000,86.6,88.88,86.6,86.93,119931,0
+HURN.US,D,20240507,000000,87.39,88.54,87.08,87.66,109567,0
+HURN.US,D,20240508,000000,87.17,88.165,86.93,87.09,159755,0
+HURN.US,D,20240509,000000,87.23,87.91,86.41,87,284882,0
+HURN.US,D,20240510,000000,87.34,88.38,86.86,87.56,122183,0
+HURN.US,D,20240513,000000,87.59,89.05,87.055,87.33,163521,0
+HURN.US,D,20240514,000000,87.66,87.8,86.54,87.12,234116,0
+HURN.US,D,20240515,000000,87.69,88.3243,86.4,86.6,141233,0
+HURN.US,D,20240516,000000,86.6,87.85,86.31,87.72,153372,0
+HURN.US,D,20240517,000000,87.73,88.425,86.595,87.66,134731,0
+HURN.US,D,20240520,000000,87.69,88.545,86.65,86.71,122507,0
+HURN.US,D,20240521,000000,86.38,86.85,85.03,85.42,107563,0
+HURN.US,D,20240522,000000,85.24,85.76,84.905,85.22,95539,0
+HURN.US,D,20240523,000000,85.17,85.73,84.87,85.58,91947,0
+HURN.US,D,20240524,000000,86.78,87.17,85.848,87.17,95082,0
+HURN.US,D,20240528,000000,87.28,88.9,86.505,88.06,146379,0
+HURN.US,D,20240529,000000,87.14,87.505,85.6,86.1,97140,0
+HURN.US,D,20240530,000000,86.1,86.695,85.35,85.92,82596,0
+HURN.US,D,20240531,000000,86.56,88.47,86.56,88.31,141451,0
+HURN.US,D,20240603,000000,89,90,88.38,89.89,145168,0
+HURN.US,D,20240604,000000,89.89,91.43,89.11,91.22,103988,0
+HURN.US,D,20240605,000000,91.42,94.51,90.4324,94.49,334955,0
+HURN.US,D,20240606,000000,94.24,96.971,94.24,96.12,369251,0
+HURN.US,D,20240607,000000,95.43,97.805,95.42,97.36,247029,0
+HURN.US,D,20240610,000000,96.63,97.79,94,97.38,340943,0
+HURN.US,D,20240611,000000,96.98,97.78,94.89,97.2,171262,0
+HURN.US,D,20240612,000000,98.07,99.015,97.21,97.44,171427,0
+HURN.US,D,20240613,000000,97.27,97.615,95.21,96.17,102355,0
+HURN.US,D,20240614,000000,95.25,96.4069,94.71,94.95,135743,0
+HURN.US,D,20240617,000000,94.31,97.15,94.31,96.74,174253,0
+HURN.US,D,20240618,000000,96.75,97.02,95.63,96.75,149251,0
+HURN.US,D,20240620,000000,96.67,98.33,96.06,97.03,128331,0
+HURN.US,D,20240621,000000,96.95,98.43,96.12,98.16,280226,0
+HURN.US,D,20240624,000000,98.07,99.27,97.12,97.52,203514,0
+HURN.US,D,20240625,000000,97.73,99,96.57,98.86,203580,0
+HURN.US,D,20240626,000000,98.44,99.05,96.97,97.9,190840,0
+HURN.US,D,20240627,000000,98.39,98.8,96.47,97.62,188886,0
+HURN.US,D,20240628,000000,98.28,98.84,97.21,98.5,228492,0
+HURN.US,D,20240701,000000,99.16,100,98.43,98.63,122206,0
+HURN.US,D,20240702,000000,98.8,99.97,98.2,99.26,86284,0
+HURN.US,D,20240703,000000,99.71,99.71,97.4987,97.69,31519,0
+HURN.US,D,20240705,000000,97.7,98.33,96.51,98.09,125906,0
+HURN.US,D,20240708,000000,98.17,98.69,97.75,98.3,145881,0
+HURN.US,D,20240709,000000,97.93,99.07,97.3112,97.93,192756,0
+HURN.US,D,20240710,000000,98.51,98.51,96.45,96.95,91277,0
+HURN.US,D,20240711,000000,98.16,99.84,97.4,99.02,93328,0
+HURN.US,D,20240712,000000,100.04,102.4,99.26,102.1,213910,0
+HURN.US,D,20240715,000000,102.69,104.79,102.69,104.22,153371,0
+HURN.US,D,20240716,000000,105.05,108.87,105.05,108.75,123920,0
+HURN.US,D,20240717,000000,107.75,108.35,104.15,107.21,197658,0
+HURN.US,D,20240718,000000,106.97,108.58,106.97,107.61,88440,0
+HURN.US,D,20240719,000000,107.9,108.42,106.58,107.21,151613,0
+HURN.US,D,20240722,000000,107.2,109.69,106.71,109.61,172146,0
+HURN.US,D,20240723,000000,109.49,111.345,109.09,110.45,141447,0
+HURN.US,D,20240724,000000,109.71,110.99,108.7,108.98,109050,0
+HURN.US,D,20240725,000000,109.61,111.995,109.01,109.3,139075,0
+HURN.US,D,20240726,000000,110.26,111.39,109.84,110.92,141651,0
+HURN.US,D,20240729,000000,111.27,113.93,111.01,113.5,258325,0
+HURN.US,D,20240730,000000,113.67,115.65,112.12,112.93,249767,0
+HURN.US,D,20240731,000000,110,111.8416,103.96,110.01,579267,0
+HURN.US,D,20240801,000000,109.34,113.57,107.575,112.35,277743,0
+HURN.US,D,20240802,000000,109.68,111.2609,106.69,108.51,216939,0
+HURN.US,D,20240805,000000,106.02,106.02,102.27,104.72,244903,0
+HURN.US,D,20240806,000000,104.24,105.69,102.49,102.68,105154,0
+HURN.US,D,20240807,000000,103.55,103.85,101.73,102.19,211556,0
+HURN.US,D,20240808,000000,102.61,103.745,102.21,103.12,93291,0
+HURN.US,D,20240809,000000,102.93,103.56,101.8401,103.56,99214,0
+HURN.US,D,20240812,000000,103.64,103.92,102.5001,103.51,90350,0
+HURN.US,D,20240813,000000,103.87,105.04,103.41,104.73,95431,0
+HURN.US,D,20240814,000000,104.82,104.82,102.895,103.55,51847,0
+HURN.US,D,20240815,000000,105.45,106.68,104.32,105.5,129636,0
+HURN.US,D,20240816,000000,105.36,106.18,104.76,104.76,55687,0
+HURN.US,D,20240819,000000,104.92,105.6235,104.6,105.21,36883,0
+HURN.US,D,20240820,000000,105.3,105.86,104.54,105.32,55391,0
+HURN.US,D,20240821,000000,106.1,106.25,105.03,105.93,45561,0
+HURN.US,D,20240822,000000,105.74,106.55,104.925,105.29,63661,0
+HURN.US,D,20240823,000000,106,108.53,105.53,107.64,84840,0
+HURN.US,D,20240826,000000,107.75,108.75,107.12,107.57,72197,0
+HURN.US,D,20240827,000000,107.03,108.12,106.45,107.79,47799,0
+HURN.US,D,20240828,000000,107.8,107.99,105.83,106.7,122516,0
+HURN.US,D,20240829,000000,107.49,108.67,105.18,107.94,68881,0
+HURN.US,D,20240830,000000,108.54,110.88,108.38,110.44,120947,0
+HURN.US,D,20240903,000000,109.48,110.91,108.78,108.86,101399,0
+HURN.US,D,20240904,000000,108.76,108.76,106.6,108.08,64099,0
+HURN.US,D,20240905,000000,108.38,108.38,106.65,107.22,59318,0
+HURN.US,D,20240906,000000,106.98,106.98,103.91,104.45,54560,0
+HURN.US,D,20240909,000000,104.51,105.87,103.11,105.57,117848,0
+HURN.US,D,20240910,000000,105.57,106.8,105,105.52,65042,0
+HURN.US,D,20240911,000000,104.65,105.099,102.58,104.93,59968,0
+HURN.US,D,20240912,000000,105.15,105.88,104.575,105.75,56933,0
+HURN.US,D,20240913,000000,106.51,108,106.2683,107.42,74462,0
+HURN.US,D,20240916,000000,107.56,108.85,106.665,107.15,87273,0
+HURN.US,D,20240917,000000,107.91,108.68,106.69,107.37,65809,0
+HURN.US,D,20240918,000000,107.37,108.6393,105.91,106.9,89267,0
+HURN.US,D,20240919,000000,108.66,110.08,107.56,109.83,110255,0
+HURN.US,D,20240920,000000,109.97,111,109.455,110.55,218320,0
+HURN.US,D,20240923,000000,110.55,110.59,109.04,109.38,65501,0
+HURN.US,D,20240924,000000,109.18,110.09,108.86,109.11,59458,0
+HURN.US,D,20240925,000000,109.11,109.75,108.27,108.27,58907,0
+HURN.US,D,20240926,000000,109.23,109.34,107.82,108.1,57204,0
+HURN.US,D,20240927,000000,108.75,110.31,107.85,108.01,63227,0
+HURN.US,D,20240930,000000,107.74,109.15,107.5,108.7,93580,0
+HURN.US,D,20241001,000000,108.27,108.79,105.78,107.58,60004,0
+HURN.US,D,20241002,000000,106.8,107.245,105.625,106.03,55271,0
+HURN.US,D,20241003,000000,105.8,106.245,104.73,105.01,41440,0
+HURN.US,D,20241004,000000,106.13,107.28,105.83,106.86,72560,0
+HURN.US,D,20241007,000000,106.56,106.75,105.12,105.65,53045,0
+HURN.US,D,20241008,000000,106.22,106.55,105.56,106.03,55484,0
+HURN.US,D,20241009,000000,106.06,106.7,105.4,105.75,68675,0
+HURN.US,D,20241010,000000,104.87,106.13,104.36,105.39,64151,0
+HURN.US,D,20241011,000000,105.46,106.91,105.46,106.61,61080,0
+HURN.US,D,20241014,000000,106.33,107.25,106.14,106.89,39025,0
+HURN.US,D,20241015,000000,106.92,109.33,106.92,108.02,78568,0
+HURN.US,D,20241016,000000,108.04,108.345,107.02,107.07,56766,0
+HURN.US,D,20241017,000000,107.4,107.93,106.13,107.7,77080,0
+HURN.US,D,20241018,000000,107.89,108.69,107.32,108.03,79538,0
+HURN.US,D,20241021,000000,107.92,108.75,106.76,108.16,103211,0
+HURN.US,D,20241022,000000,108.16,108.48,107.205,108.27,56730,0
+HURN.US,D,20241023,000000,107.76,107.76,106.06,106.54,52273,0
+HURN.US,D,20241024,000000,107,107,104.03,104.11,62809,0
+HURN.US,D,20241025,000000,104.92,105.27,102.945,103.48,46588,0
+HURN.US,D,20241028,000000,104.44,105.02,103.7,104.14,133788,0
+HURN.US,D,20241029,000000,103.49,106.22,103.235,104.99,104553,0
+HURN.US,D,20241030,000000,109.76,118.1,108.215,116.15,168654,0
+HURN.US,D,20241031,000000,116.5,117.045,114.03,115.73,200400,0
+HURN.US,D,20241101,000000,115.82,116.43,112.94,115.07,146833,0
+HURN.US,D,20241104,000000,115.7,118.99,115.7,118.2,101310,0
+HURN.US,D,20241105,000000,118.2,120.41,118.12,120.32,98989,0
+HURN.US,D,20241106,000000,125,131.06,124.84,128.13,167919,0
+HURN.US,D,20241107,000000,127.55,127.73,124.94,127.66,126108,0
+HURN.US,D,20241108,000000,127.22,128.65,126.77,127.43,76961,0
+HURN.US,D,20241111,000000,128.08,130.17,127.56,129.83,82026,0
+HURN.US,D,20241112,000000,129.71,130.89,128.361,128.78,105403,0
+HURN.US,D,20241113,000000,129.65,129.65,126.155,126.75,166252,0
+HURN.US,D,20241114,000000,126.69,127.305,121.93,122.28,91774,0
+HURN.US,D,20241115,000000,122.9,122.9,119.695,120.76,77109,0
+HURN.US,D,20241118,000000,120.77,121.07,118.785,118.87,129099,0
+HURN.US,D,20241119,000000,118.27,120.69,116.7686,120.3,71414,0
+HURN.US,D,20241120,000000,120.3,121.2914,118.845,120.56,55166,0
+HURN.US,D,20241121,000000,121.57,123.165,120.975,122.01,81193,0
+HURN.US,D,20241122,000000,122.69,124.24,121.87,123.92,79075,0
+HURN.US,D,20241125,000000,124.42,126.04,124.42,125.6,84292,0
+HURN.US,D,20241126,000000,125.19,126.17,123.55,124.54,86302,0
+HURN.US,D,20241127,000000,125.2,125.2,123.14,123.7,67013,0
+HURN.US,D,20241129,000000,124.02,125.451,122.32,122.81,60096,0
+HURN.US,D,20241202,000000,122.81,125.105,122.81,124.41,87203,0
+HURN.US,D,20241203,000000,124.84,124.84,121.7926,123.58,55063,0
+HURN.US,D,20241204,000000,123.76,124.2775,122.73,123.67,62331,0
+HURN.US,D,20241205,000000,123.89,124.18,122.46,122.76,42656,0
+HURN.US,D,20241206,000000,123.75,123.84,122.11,123.11,51566,0
+HURN.US,D,20241209,000000,123.49,123.49,121.02,122.16,69954,0
+HURN.US,D,20241210,000000,121.99,124.51,120.315,123.45,74523,0
+HURN.US,D,20241211,000000,124.47,124.85,122.265,122.73,70121,0
+HURN.US,D,20241212,000000,122.73,122.98,120.91,121.63,54837,0
+HURN.US,D,20241213,000000,121.17,122.14,120.63,120.66,64293,0
+HURN.US,D,20241216,000000,120.44,122.38,120.21,121.95,64902,0
+HURN.US,D,20241217,000000,120.55,121.675,119.925,120.5,77123,0
+HURN.US,D,20241218,000000,120.6,122.53,118.25,119.1,116374,0
+HURN.US,D,20241219,000000,119.45,121,118.31,120.17,90753,0
+HURN.US,D,20241220,000000,118.33,123.2,118.33,121.95,197438,0
+HURN.US,D,20241223,000000,122.09,122.09,119.74,120.55,67443,0
+HURN.US,D,20241224,000000,120.64,122.24,119.98,122.24,22145,0
+HURN.US,D,20241226,000000,122.24,123.72,121.66,123.55,51723,0
+HURN.US,D,20241227,000000,123.55,123.935,121.515,122.95,64875,0
+HURN.US,D,20241230,000000,122.56,124.91,121.975,124.27,77843,0
+HURN.US,D,20241231,000000,125.68,126.46,123.64,124.26,97555,0
+HURN.US,D,20250102,000000,124.65,125.675,122.25,123.31,92209,0
+HURN.US,D,20250103,000000,123.5,125.03,123.01,124.66,57045,0
+HURN.US,D,20250106,000000,124.66,124.73,120.93,121.09,81282,0
+HURN.US,D,20250107,000000,121.27,122.89,120.47,122.61,134256,0
+HURN.US,D,20250108,000000,122.41,125.68,121.45,125.68,95636,0
+HURN.US,D,20250110,000000,124.39,125.57,123.15,124.6,90623,0
+HURN.US,D,20250113,000000,123.73,125.36,123.41,124.1,109217,0
+HURN.US,D,20250114,000000,124.32,128.37,124.125,126.8,92197,0
+HURN.US,D,20250115,000000,128.74,128.83,126.92,127.39,89352,0
+HURN.US,D,20250116,000000,127.39,128.53192,126.7312,127.55,51655,0
+HURN.US,D,20250117,000000,128.64,128.9599,127.03,127.03,41336,0
+HURN.US,D,20250121,000000,127.45,129.63,127.29,128.75,58106,0
+HURN.US,D,20250122,000000,128.69,129.155,126.7564,127.37,64285,0
+HURN.US,D,20250123,000000,126.97,128.25,125.51,125.93,109870,0
+HURN.US,D,20250124,000000,125.29,125.74,124.05,125.07,103488,0
+HURN.US,D,20250127,000000,124.77,127.88,124.77,126.68,89642,0
+HURN.US,D,20250128,000000,127.75,129.77,126.05,129.14,146282,0
+HURN.US,D,20250129,000000,129.14,129.67,127.28,127.9,57000,0
+HURN.US,D,20250130,000000,128.83,133.96,128.83,132.77,151754,0
+HURN.US,D,20250131,000000,132.42,132.42,125.08,126.78,136664,0
+HURN.US,D,20250203,000000,125.15,128.01,125.0092,126.63,85190,0
+HURN.US,D,20250204,000000,126.2,126.67,124.74,124.76,93607,0
+HURN.US,D,20250205,000000,125.68,127.02,124.796,126.17,111095,0
+HURN.US,D,20250206,000000,126.75,128.37,124.18,126.57,78909,0
+HURN.US,D,20250207,000000,127.17,127.175,122.0144,125.3,189023,0
+HURN.US,D,20250210,000000,125.56,126.505,124.76,124.9,109391,0
+HURN.US,D,20250211,000000,124.5,128.96,124.1,128.71,115833,0
+HURN.US,D,20250212,000000,127.28,129.58,126.905,129.22,115470,0
+HURN.US,D,20250213,000000,129.4,131.26,128.7025,130.36,70553,0
+HURN.US,D,20250214,000000,129.88,131.05,128.37,128.54,93165,0
+HURN.US,D,20250218,000000,128.57,129.975,128.245,129.78,97756,0
+HURN.US,D,20250219,000000,129.01,131.22,127.675,131.22,104728,0
+HURN.US,D,20250220,000000,130.7,130.7,128.51,128.88,82901,0
+HURN.US,D,20250221,000000,129.52,129.66,123.51,123.74,187490,0
+HURN.US,D,20250224,000000,124.38,126.17,122.97,125.31,202857,0
+HURN.US,D,20250225,000000,126.5,127.28,124.84,125.33,396999,0
+HURN.US,D,20250226,000000,134.25,153.77,133.36,148.18,596518,0
+HURN.US,D,20250227,000000,149.08,149.9989,145.41,149.58,363690,0
+HURN.US,D,20250228,000000,148.99,152.88,147.8673,152.46,243980,0
+HURN.US,D,20250303,000000,151.13,153.8504,147.26,148.42,272486,0
+HURN.US,D,20250304,000000,148.61,149.6,143.59,147.63,362757,0
+HURN.US,D,20250305,000000,147.05,149.38,146.375,147.88,215701,0
+HURN.US,D,20250306,000000,147.09,148.3,143.61,145.46,204366,0
+HURN.US,D,20250307,000000,144.46,149.46,143.2,149.28,270235,0
+HURN.US,D,20250310,000000,144.9,149.48,143.665,144.24,296061,0
+HURN.US,D,20250311,000000,144.2,146.98,143.82,145.24,215941,0
+HURN.US,D,20250312,000000,145.36,145.99,142.22,143.75,247387,0
+HURN.US,D,20250313,000000,143.51,146.01,142.935,144.41,236571,0
+HURN.US,D,20250314,000000,144.41,148.64,144.41,147.76,233340,0
+HURN.US,D,20250317,000000,146.94,149.71,146.6101,148.85,166636,0
+HURN.US,D,20250318,000000,148.55,149.44,147.39,148.39,162077,0
+HURN.US,D,20250319,000000,148.39,150.64064,147.43,149.73,231191,0
+HURN.US,D,20250320,000000,149.43,150.07,148.18,148.55,200856,0
+HURN.US,D,20250321,000000,147.49,148.03,140.62,140.87,511490,0
+HURN.US,D,20250324,000000,142.3,145.59,142.24,142.87,315657,0
+HURN.US,D,20250325,000000,142.84,147.334,142.84,145,265501,0
+HURN.US,D,20250326,000000,145.79,147.3199,140.06,142.51,327087,0
+HURN.US,D,20250327,000000,142.53,144.44,140.82,142.71,218235,0
+HURN.US,D,20250328,000000,142.71,145.35,141.04,142.3,201937,0
+HURN.US,D,20250331,000000,140.74,144.51,140.7033,143.45,251319,0
+HURN.US,D,20250401,000000,142.67,146.4,141.87,146.38,248684,0
+HURN.US,D,20250402,000000,144.33,149.53,144.33,147.78,402565,0
+HURN.US,D,20250403,000000,142.07,149.71,142,147.51,422647,0
+HURN.US,D,20250404,000000,143.22,144.695,137.58,137.76,378112,0
+HURN.US,D,20250407,000000,135.32,141.71,129.5473,136.68,488316,0
+HURN.US,D,20250408,000000,141.04,142.7901,133.82,135.54,361667,0
+HURN.US,D,20250409,000000,136.1,145.805,135.225,144.11,383234,0
+HURN.US,D,20250410,000000,142.35,144.9934,139.215,142.83,250469,0
+HURN.US,D,20250411,000000,143.78,143.78,139.77,143.27,183760,0
+HURN.US,D,20250414,000000,146.24,146.24,141.78,143.2,239862,0
+HURN.US,D,20250415,000000,145.73,145.73,141.59,142.375,161699,0
+HURN.US,D,20250416,000000,142.2,143.542,140.4932,141.49,131591,0
+HURN.US,D,20250417,000000,141.45,142.98,138.5,141.5,260832,0
+HURN.US,D,20250421,000000,140.98,142,136.12,138.13,558655,0
+HURN.US,D,20250422,000000,139.29,139.98,135.16,135.38,290208,0
+HURN.US,D,20250423,000000,136.9,139.57,136.155,137.21,216899,0
+HURN.US,D,20250424,000000,136.87,136.87,133.24,134.48,188428,0
+HURN.US,D,20250425,000000,134.95,136.42,132.435,134.14,148391,0
+HURN.US,D,20250428,000000,135.44,137.49,133.7391,135.26,165996,0
+HURN.US,D,20250429,000000,134.28,136.22,133.22,135.94,217708,0
+HURN.US,D,20250430,000000,130.3,135.39,122.3218,134.79,385889,0
+HURN.US,D,20250501,000000,133.63,141.78,131.9864,140.92,377026,0
+HURN.US,D,20250502,000000,141.9,147.63,141.59,147.36,341310,0
+HURN.US,D,20250505,000000,146.15,149.14,145.29,148.31,265914,0
+HURN.US,D,20250506,000000,147.5,149.66,145.6272,149.27,182059,0
+HURN.US,D,20250507,000000,150,151.595,149.5,150.79,213992,0
+HURN.US,D,20250508,000000,152,154.83,150.43,152.26,189855,0
+HURN.US,D,20250509,000000,152.41,153.46,149.64,150.46,185867,0
+HURN.US,D,20250512,000000,153.06,154,149.735,153.2,265867,0
+HURN.US,D,20250513,000000,153.66,155,149.615,149.8,176104,0
+HURN.US,D,20250514,000000,150.1,150.6799,146.185,146.54,207025,0
+HURN.US,D,20250515,000000,147.28,149.432,145.3,148.05,164325,0
+HURN.US,D,20250516,000000,147.38,153.07,147.38,152.93,249125,0
+HURN.US,D,20250519,000000,152.09,153.3,151.825,152.95,94454,0
+HURN.US,D,20250520,000000,153,153.24,151.418,152.04,114691,0
+HURN.US,D,20250521,000000,151.07,152.468,149.02,150.47,126834,0
+HURN.US,D,20250522,000000,149.89,151.9225,148,150.69,142695,0
+HURN.US,D,20250523,000000,148.57,150.9999,148,148.96,215914,0
+HURN.US,D,20250527,000000,150.4,155,150.015,153.61,370799,0
+HURN.US,D,20250528,000000,153.61,153.925,136.9841,139.23,671344,0
+HURN.US,D,20250529,000000,139.17,143.09,137.8583,141.68,305576,0
+HURN.US,D,20250530,000000,141.68,144.255,140.29,142.83,265893,0
+HURN.US,D,20250602,000000,143.17,144.59,142.265,144.52,237946,0
+HURN.US,D,20250603,000000,144.72,145.67,142.26,145.25,177143,0
+HURN.US,D,20250604,000000,145.25,145.92,141.8693,144.88,203383,0
+HURN.US,D,20250605,000000,144.92,145.005,140.92,142.09,275277,0
+HURN.US,D,20250606,000000,144.32,144.32,141.946,142.98,101644,0
+HURN.US,D,20250609,000000,143.15,144.02,139.03,140.02,157357,0
+HURN.US,D,20250610,000000,140.34,141.04,138.865,140.09,225009,0
+HURN.US,D,20250611,000000,139.75,140.16,132.475,134.96,283591,0
+HURN.US,D,20250612,000000,135.12,136.5775,133.18,136.56,217898,0
+HURN.US,D,20250613,000000,135.13,136.47,133.53,134.7,140591,0
+HURN.US,D,20250616,000000,135.06,137.48,135.06,135.41,153856,0
+HURN.US,D,20250617,000000,135.13,137.41,134.01,136.08,189373,0
+HURN.US,D,20250618,000000,135.41,136.95,132.675,132.95,163665,0
+HURN.US,D,20250620,000000,133.52,134,131.47,132.14,297772,0
+HURN.US,D,20250623,000000,131.73,133.87,130.72,133.87,148365,0
+HURN.US,D,20250624,000000,134.39,135.02,131.6553,134.73,153166,0
+HURN.US,D,20250625,000000,135.28,135.28,132.83,133.08,151233,0
+HURN.US,D,20250626,000000,133.94,135.15,133,134.19,127164,0
+HURN.US,D,20250627,000000,134.73,137.48,133.61,135.43,223078,0
+HURN.US,D,20250630,000000,136.8,138.595,135.64,137.54,245960,0
+HURN.US,D,20250701,000000,136.74,140.77,135.9617,137.28,183442,0
+HURN.US,D,20250702,000000,136.71,140,135.66,138.39,219050,0
+HURN.US,D,20250703,000000,138.6,140.24,137.58,139.61,87922,0
+HURN.US,D,20250707,000000,138.9,140.02,137.58,138.63,105199,0
+HURN.US,D,20250708,000000,138.45,139.645,135.985,136.62,146525,0
+HURN.US,D,20250709,000000,136.93,138.24,134.78,137.87,161440,0
+HURN.US,D,20250710,000000,137.94,137.99,135.08,135.16,173776,0
+HURN.US,D,20250711,000000,134.64,134.75,131.855,132.5,194554,0
+HURN.US,D,20250714,000000,132.99,135.4599,132.91,133.54,174514,0
+HURN.US,D,20250715,000000,133.54,134.605,132.01,132.18,262727,0
+HURN.US,D,20250716,000000,132.25,132.95,130.96,132.34,146401,0
+HURN.US,D,20250717,000000,132.8,134.24,131.65,132.3,144255,0
+HURN.US,D,20250718,000000,133.31,133.31,130.24,130.27,142616,0
+HURN.US,D,20250721,000000,130.8,131.755,129.5,130.22,147601,0
+HURN.US,D,20250722,000000,130.54,132.91,130.09,131.11,123139,0
+HURN.US,D,20250723,000000,131.66,132.961,130.92,132.84,149458,0
+HURN.US,D,20250724,000000,132.73,133.4,131.74,132.48,99146,0
+HURN.US,D,20250725,000000,133.13,133.655,131.525,133.49,97120,0
+HURN.US,D,20250728,000000,133.46,134.12,132.48,133.89,135745,0
+HURN.US,D,20250729,000000,134.26,135,132.3,134.14,179048,0
+HURN.US,D,20250730,000000,134.38,134.86,131.195,131.93,216404,0
+HURN.US,D,20250731,000000,131.07,133.24,130.88,132.08,241184,0
+HURN.US,D,20250801,000000,129.11,130.19,120.2451,121.98,502573,0
+HURN.US,D,20250804,000000,123.05,126.73,122.5301,126.55,276559,0
+HURN.US,D,20250805,000000,126.19,129,125.5201,127.89,229443,0
+HURN.US,D,20250806,000000,127.6,130.565,126.29,128.91,221743,0
+HURN.US,D,20250807,000000,129.1,131.85,128.755,131.73,207214,0
+HURN.US,D,20250808,000000,131.63,133.555,130.25,133,174003,0
+HURN.US,D,20250811,000000,133.1,134.002,125.2201,131.19,313060,0
+HURN.US,D,20250812,000000,132.09,133.25,131.23,132.2,165606,0
+HURN.US,D,20250813,000000,132.21,137.06,131.7,137,168551,0
+HURN.US,D,20250814,000000,135.38,135.945,132.87,132.9,180807,0
+HURN.US,D,20250815,000000,133.35,135.07,131.51,133.17,161090,0
+HURN.US,D,20250818,000000,133.17,135.395,132.59,134.9,146676,0
+HURN.US,D,20250819,000000,135.25,136.51,134.74,135.75,124679,0
+HURN.US,D,20250820,000000,136.24,136.99,135.07,135.29,89226,0
+HURN.US,D,20250821,000000,135.29,136.36,134.94,135.39,99541,0
+HURN.US,D,20250822,000000,136,139.02,135.99,138.73,578905,0
+HURN.US,D,20250825,000000,138.6,139.42,135.86,136.19,95761,0
+HURN.US,D,20250826,000000,135.94,137.5,134.19,136.57,237774,0
+HURN.US,D,20250827,000000,135.97,139.045,135.5301,138.25,232220,0
+HURN.US,D,20250828,000000,137.98,138.25,135.05,135.34,193848,0
+HURN.US,D,20250829,000000,135.29,137.715,135.29,136.96,192745,0
+HURN.US,D,20250902,000000,136.21,138.12,136.21,137.73,304210,0
+HURN.US,D,20250903,000000,137,138.79,136.29,137.95,179151,0
+HURN.US,D,20250904,000000,138.25,145.56,137.73,145.15,306068,0
+HURN.US,D,20250905,000000,144.96,147.19,140.24,141.27,209525,0
+HURN.US,D,20250908,000000,141.5,142.175,138.71,139.31,139990,0
+HURN.US,D,20250909,000000,139.09,140.0612,136.97,139.58,138018,0
+HURN.US,D,20250910,000000,139,139.365,135.87,136.19,138322,0
+HURN.US,D,20250911,000000,135.79,142.26,135.79,141.88,160683,0
+HURN.US,D,20250912,000000,141.47,141.88,139.4701,140.7,93326,0
+HURN.US,D,20250915,000000,140.99,141.885,139.4608,140.96,189332,0
+HURN.US,D,20250916,000000,140.45,142.08,139.86,141.61,94214,0
+HURN.US,D,20250917,000000,142.49,144.15,140.81,141.43,113781,0
+HURN.US,D,20250918,000000,141.38,144.65,140.21,143.68,136578,0
+HURN.US,D,20250919,000000,144.3,144.3,141.43,141.84,154494,0
+HURN.US,D,20250922,000000,141.01,143.41,140.6,143.27,98472,0
+HURN.US,D,20250923,000000,143.04,144.23,140.92,142.8,112207,0
+HURN.US,D,20250924,000000,142.52,144.4,141.51,143.14,95983,0
+HURN.US,D,20250925,000000,143.02,144.48,141.425,142.85,145621,0
+HURN.US,D,20250926,000000,142.75,145.99,142.7325,145.98,133809,0
+HURN.US,D,20250929,000000,145.61,146.53,144.445,145,103643,0
+HURN.US,D,20250930,000000,144.32,146.9,143.9924,146.77,128206,0
+HURN.US,D,20251001,000000,145.68,148.07,144.7,147.62,179311,0
+HURN.US,D,20251002,000000,146.92,147.92,145.17,147.58,102550,0
+HURN.US,D,20251003,000000,147.81,150.64,147.81,150.32,212760,0
+HURN.US,D,20251006,000000,150.18,153.19,147.83,150.2,143607,0
+HURN.US,D,20251007,000000,150.09,151.2,149.24,149.91,176295,0
+HURN.US,D,20251008,000000,150.23,153.66,149.325,152.3,222383,0
+HURN.US,D,20251009,000000,151.81,151.81,146.9736,147.5,276958,0
+HURN.US,D,20251010,000000,148.64,149.32,144.66,145.01,138779,0
+HURN.US,D,20251013,000000,145.28,148.88,144.77,147.73,179973,0
+HURN.US,D,20251014,000000,146.28,149.115,145.74,148.69,188711,0
+HURN.US,D,20251015,000000,149.05,151.625,149.0172,150.84,104035,0
+HURN.US,D,20251016,000000,150.42,152.56,146.55,147.23,231212,0
+HURN.US,D,20251017,000000,146.77,148.73,145.31,148.05,133139,0
+HURN.US,D,20251020,000000,149.54,152.17,149.32,151.8,98879,0
+HURN.US,D,20251021,000000,151.8,153.65,150.51,153.57,121369,0
+HURN.US,D,20251022,000000,153.86,153.99,150.88,152.45,96885,0
+HURN.US,D,20251023,000000,152.3,153.69,151.54,153.14,66903,0
+HURN.US,D,20251024,000000,153.48,154.4,151.71,153.07,88495,0
+HURN.US,D,20251027,000000,153.22,155.38,152.735,153.64,212412,0
+HURN.US,D,20251028,000000,154.27,154.315,150.49,152.48,129516,0
+HURN.US,D,20251029,000000,156,174.26,156,169.61,615410,0
+HURN.US,D,20251030,000000,167.89,172,162.175,165.4,373762,0
+HURN.US,D,20251031,000000,165.4,166.19,160.88,164.44,258841,0
+HURN.US,D,20251103,000000,164.24,166.34,160,165.7,179027,0
+HURN.US,D,20251104,000000,165,167.92,162.875,164.92,254336,0
+HURN.US,D,20251105,000000,164.76,167.76,162.33,167.57,186660,0
+HURN.US,D,20251106,000000,167.32,169,163.605,166.54,268197,0
+HURN.US,D,20251107,000000,166.78,168.37,164.465,165.69,236579,0
+HURN.US,D,20251110,000000,166.86,167.41,161.83,166.2,148008,0
+HURN.US,D,20251111,000000,167.08,168.3457,162.19,167.14,133456,0
+HURN.US,D,20251112,000000,167.14,169,165.35,165.48,127692,0
+HURN.US,D,20251113,000000,166.17,166.17,160.52,161.77,118831,0
+HURN.US,D,20251114,000000,162.36,166.145,162.36,165.5,234528,0
+HURN.US,D,20251117,000000,165.09,165.59,159.79,160.53,169574,0
+HURN.US,D,20251118,000000,159.56,162.57,158.72,161,74912,0
+HURN.US,D,20251119,000000,161.92,164.5,159.68,162.38,143575,0
+HURN.US,D,20251120,000000,164.5,165.695,161.37,162.96,184001,0
+HURN.US,D,20251121,000000,162.93,166.74,162,163.35,173552,0
+HURN.US,D,20251124,000000,163.35,165,160.25,161.13,163161,0
+HURN.US,D,20251125,000000,162.59,168.065,162.135,164.98,100470,0
+HURN.US,D,20251126,000000,164.16,165.7856,163.63,165.01,70932,0
+HURN.US,D,20251128,000000,165.69,165.96,163.38,164.61,46699,0
+HURN.US,D,20251201,000000,164.2,166.87,163.31,163.77,77774,0
+HURN.US,D,20251202,000000,164.78,165.9,163.94,164.81,104993,0
+HURN.US,D,20251203,000000,165.44,168.185,164.8841,166.23,137403,0
+HURN.US,D,20251204,000000,166.23,170.58,166.02,170.52,117846,0
+HURN.US,D,20251205,000000,170.05,171.005,168.39,170.835,103934,0
+HURN.US,D,20251208,000000,170.87,172.45,157.52,171.03,176690,0
+HURN.US,D,20251209,000000,170.53,173.69,169.23,172.75,155386,0
+HURN.US,D,20251210,000000,172.82,174.75,168.79,174.1,147136,0
+HURN.US,D,20251211,000000,175,176.81,172.65,176.4,121912,0
+HURN.US,D,20251212,000000,177.48,180.29,176,179.51,186598,0
+HURN.US,D,20251215,000000,181,181.35,177.02,178.4,119690,0
+HURN.US,D,20251216,000000,178.52,181.4,176.31,179.14,237602,0
+HURN.US,D,20251217,000000,178.42,181,173.5201,179.7,185740,0
+HURN.US,D,20251218,000000,181.34,181.34,177.64,178.7,102958,0
+HURN.US,D,20251219,000000,178.28,181.5,177.895,180.63,249982,0
+HURN.US,D,20251222,000000,180.64,182.7101,178.7,179,134874,0
+HURN.US,D,20251223,000000,179.32,180,178,178.2,92480,0
+HURN.US,D,20251224,000000,179.37,181.14,179.37,180.06,58695,0
+HURN.US,D,20251226,000000,179.13,180.98,178.89,180.66,51360,0
+HURN.US,D,20251229,000000,180.7,181.675,178.93,179.34,132406,0
+HURN.US,D,20251230,000000,178.77,180.22,175.35,175.35,90361,0
+HURN.US,D,20251231,000000,175.35,175.97,172.57,172.91,120017,0
+HURN.US,D,20260102,000000,172.91,173.32,169.02,171.05,144270,0
+HURN.US,D,20260105,000000,170.89,182.68,170.89,180.92,173607,0
+HURN.US,D,20260106,000000,180.92,181.51,177.98,178.01,168184,0
+HURN.US,D,20260107,000000,178.72,180.24,176.715,179.2,118876,0
+HURN.US,D,20260108,000000,178.53,181.5625,175.56,178.52,145661,0
+HURN.US,D,20260109,000000,178.18,182.73,178,181.34,277135,0
+HURN.US,D,20260112,000000,181.12,184.575,178.635,183.23,194792,0
+HURN.US,D,20260113,000000,183.83,185.41,182.09,183.45,206340,0
+HURN.US,D,20260114,000000,183.45,186.775,179.525,183.72,197819,0
+HURN.US,D,20260115,000000,184.73,186.54,181.1,185.58,183363,0
+HURN.US,D,20260116,000000,185.19,186.59,181.1,183.46,127907,0
+HURN.US,D,20260120,000000,181.16,184.5543,178.51,178.73,68441,0
+HURN.US,D,20260121,000000,178.92,181.51,175.15,176.41,217511,0
+HURN.US,D,20260122,000000,177.18,177.225,171.41,173.44,182351,0
+HURN.US,D,20260123,000000,172.97,172.97,169.97,171.34,107472,0
+HURN.US,D,20260126,000000,172,179.71,171.46,173.93,174287,0
+HURN.US,D,20260127,000000,173.69,174.07,169.64,169.95,91619,0
+HURN.US,D,20260128,000000,169.75,169.995,167.35,169.22,135810,0
+HURN.US,D,20260129,000000,170.05,170.215,165.57,166.82,146028,0
+HURN.US,D,20260130,000000,166.51,169.43,165.025,169,180428,0
+HURN.US,D,20260202,000000,168.77,173.04,168.77,172.37,145291,0
+HURN.US,D,20260203,000000,172.18,172.18,158,165.62,294756,0
+HURN.US,D,20260204,000000,166.88,170,163.84,165.47,357356,0
+HURN.US,D,20260205,000000,168.97,173.405,165.69,172.15,496101,0
+HURN.US,D,20260206,000000,174,176.1,169.075,169.67,533849,0
+HURN.US,D,20260209,000000,168.42,170.13,153.51,154.06,414005,0
+HURN.US,D,20260210,000000,153.95,154.435,145.5,145.86,477314,0
+HURN.US,D,20260211,000000,146.05,146.39,125.39,131.11,1316814,0
+HURN.US,D,20260212,000000,129.8,132.285,123.9701,125.43,725242,0
+HURN.US,D,20260213,000000,126.36,131.31,124.8,125.355,533460,0
+HURN.US,D,20260217,000000,126.84,131.49,126.6204,130.21,419564,0
+HURN.US,D,20260218,000000,130.06,135.3,130.06,133.62,350195,0
diff --git a/daily/us/nasdaq stocks/1/ichr.us.txt b/daily/us/nasdaq stocks/1/ichr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbc8f9551b824ff7e6a9caae5a73e6a4943e4590
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ichr.us.txt	
@@ -0,0 +1,2310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICHR.US,D,20161209,000000,10.25,11.23,9.76,9.77,2295148,0
+ICHR.US,D,20161212,000000,9.95,10.45,9.81,10.44,132310,0
+ICHR.US,D,20161213,000000,10.26,10.96,10.26,10.63,145944,0
+ICHR.US,D,20161214,000000,10.48,10.98,10.05,10.2,129335,0
+ICHR.US,D,20161215,000000,10.2,11.12,10.2,11.12,115810,0
+ICHR.US,D,20161216,000000,11.08,11.08,10.7,10.94,129563,0
+ICHR.US,D,20161219,000000,10.98,11.04,10.8557,10.96,27303,0
+ICHR.US,D,20161220,000000,11.07,11.11,10.6,10.6,35750,0
+ICHR.US,D,20161221,000000,10.89,10.89,10.45,10.7,166943,0
+ICHR.US,D,20161222,000000,10.72,10.9999,10.6771,10.83,41003,0
+ICHR.US,D,20161223,000000,10.88,11,10.65,10.75,29636,0
+ICHR.US,D,20161227,000000,10.87,10.95,10.5838,10.95,90272,0
+ICHR.US,D,20161228,000000,11,11.05,10.41,10.74,128789,0
+ICHR.US,D,20161229,000000,10.8,10.875,10.15,10.53,220571,0
+ICHR.US,D,20161230,000000,10.79,10.9,10.42,10.82,49518,0
+ICHR.US,D,20170103,000000,11.02,11.55,10.81,11.55,497254,0
+ICHR.US,D,20170104,000000,11.93,13.41,11.5,13.09,384441,0
+ICHR.US,D,20170105,000000,13.31,13.5,12.57,13.21,209908,0
+ICHR.US,D,20170106,000000,13.3,13.97,12.9722,13.1,290624,0
+ICHR.US,D,20170109,000000,13.33,14,13.25,14,251412,0
+ICHR.US,D,20170110,000000,14.23,14.25,13.06,13.4,156714,0
+ICHR.US,D,20170111,000000,14.73,14.95,13.51,13.76,514404,0
+ICHR.US,D,20170112,000000,13.88,14.71,12.72,14.38,438187,0
+ICHR.US,D,20170113,000000,14.38,14.5,14.1,14.18,201025,0
+ICHR.US,D,20170117,000000,14.22,14.529,14.0236,14.3,93737,0
+ICHR.US,D,20170118,000000,14.53,15.48,14.45,15.45,215407,0
+ICHR.US,D,20170119,000000,15.5,15.87,15.0661,15.5,137463,0
+ICHR.US,D,20170120,000000,15.74,16.16,15.22,15.88,196462,0
+ICHR.US,D,20170123,000000,15.8,16.16,15.3,15.49,158912,0
+ICHR.US,D,20170124,000000,15.6655,15.93,15.29,15.89,147686,0
+ICHR.US,D,20170125,000000,15.95,16.25,15.51,15.69,79770,0
+ICHR.US,D,20170126,000000,15.68,15.75,15.3,15.61,82198,0
+ICHR.US,D,20170127,000000,15.44,15.92,15.44,15.77,110273,0
+ICHR.US,D,20170130,000000,15.8,15.8,14.98,15.6892,86901,0
+ICHR.US,D,20170131,000000,15.75,15.77,15.02,15.44,155276,0
+ICHR.US,D,20170201,000000,15.5,15.72,15.21,15.64,99207,0
+ICHR.US,D,20170202,000000,15.48,16.74,15.43,16.56,273318,0
+ICHR.US,D,20170203,000000,16.85,17.14,16.08,16.8,222959,0
+ICHR.US,D,20170206,000000,16.83,17.13,16.27,16.39,60007,0
+ICHR.US,D,20170207,000000,16.61,16.7306,16.43,16.63,79279,0
+ICHR.US,D,20170208,000000,16.65,16.78,16.48,16.55,80509,0
+ICHR.US,D,20170209,000000,16.6,17.24,16.57,16.71,226828,0
+ICHR.US,D,20170210,000000,17.75,17.78,16.58,17.04,567108,0
+ICHR.US,D,20170213,000000,17.35,17.35,16.35,16.38,429886,0
+ICHR.US,D,20170214,000000,16.41,17.1,16.4001,16.8,293982,0
+ICHR.US,D,20170215,000000,16.88,17.3846,16.676,17.3,174074,0
+ICHR.US,D,20170216,000000,17.39,17.49,17.01,17.13,131732,0
+ICHR.US,D,20170217,000000,17.1,17.4499,17.06,17.27,139643,0
+ICHR.US,D,20170221,000000,17.48,17.48,17.2,17.33,74350,0
+ICHR.US,D,20170222,000000,17.35,17.82,17.33,17.77,121598,0
+ICHR.US,D,20170223,000000,18.02,18.22,17.6,17.66,161286,0
+ICHR.US,D,20170224,000000,17.39,17.87,17.19,17.66,83075,0
+ICHR.US,D,20170227,000000,17.59,18.41,17.59,18.39,84422,0
+ICHR.US,D,20170228,000000,18.4,19,18.18,18.79,144871,0
+ICHR.US,D,20170301,000000,19.14,19.25,18.61,18.92,274204,0
+ICHR.US,D,20170302,000000,18.67,19,18.15,18.44,88443,0
+ICHR.US,D,20170303,000000,18.26,18.75,18.114,18.74,81611,0
+ICHR.US,D,20170306,000000,18.69,19.303,18.26,19.1,261759,0
+ICHR.US,D,20170307,000000,19.24,19.24,18.59,18.74,148856,0
+ICHR.US,D,20170308,000000,19,19,17.04,17.51,336447,0
+ICHR.US,D,20170309,000000,17.62,18.1,17.36,17.92,175088,0
+ICHR.US,D,20170310,000000,17.92,18.2283,17.07,17.31,161822,0
+ICHR.US,D,20170313,000000,17.43,18.6,17.321,18.48,181004,0
+ICHR.US,D,20170314,000000,18.62,18.7,18.01,18.21,68735,0
+ICHR.US,D,20170315,000000,18.15,19,18.15,18.75,112169,0
+ICHR.US,D,20170316,000000,18.8,19.005,18.3,19,116609,0
+ICHR.US,D,20170317,000000,19,19.36,18.66,18.95,380117,0
+ICHR.US,D,20170320,000000,19.24,19.4388,18.88,19.04,120817,0
+ICHR.US,D,20170321,000000,19.1,19.22,18.163,18.37,200319,0
+ICHR.US,D,20170322,000000,18.18,19.01,17.8,18.24,115145,0
+ICHR.US,D,20170323,000000,18.33,18.33,17.8385,17.97,96896,0
+ICHR.US,D,20170324,000000,18.12,18.51,18.1,18.22,59381,0
+ICHR.US,D,20170327,000000,17.81,18.2,17.76,17.86,165306,0
+ICHR.US,D,20170328,000000,17.81,18.07,17.75,17.91,113892,0
+ICHR.US,D,20170329,000000,17.81,18.15,17.67,18.03,133060,0
+ICHR.US,D,20170330,000000,18.1,18.95,18.1,18.89,140150,0
+ICHR.US,D,20170331,000000,18.99,20.2,18.89,19.83,1123195,0
+ICHR.US,D,20170403,000000,20.28,20.37,19.2701,19.75,509314,0
+ICHR.US,D,20170404,000000,19.69,19.95,19.54,19.83,98180,0
+ICHR.US,D,20170405,000000,19.92,19.98,18.1792,18.53,344826,0
+ICHR.US,D,20170406,000000,18.44,19.48,18.3166,19.44,225886,0
+ICHR.US,D,20170407,000000,19.35,19.65,19.11,19.53,99233,0
+ICHR.US,D,20170410,000000,19.44,19.5397,18.41,18.56,159005,0
+ICHR.US,D,20170411,000000,18.68,18.83,17.98,18.35,142704,0
+ICHR.US,D,20170412,000000,18.49,18.49,17.81,18.02,116128,0
+ICHR.US,D,20170413,000000,18.04,18.0932,17.11,17.14,196214,0
+ICHR.US,D,20170417,000000,17.08,17.3,16.82,17.19,124932,0
+ICHR.US,D,20170418,000000,17,17.48,17,17.47,67849,0
+ICHR.US,D,20170419,000000,17.76,18.34,17.72,18.25,176588,0
+ICHR.US,D,20170420,000000,18.33,19,18.3,18.65,96298,0
+ICHR.US,D,20170421,000000,18.74,18.7956,18.3,18.36,59136,0
+ICHR.US,D,20170424,000000,18.53,18.99,18.05,18.93,155443,0
+ICHR.US,D,20170425,000000,19.5,21.45,19.0838,20.9,721234,0
+ICHR.US,D,20170426,000000,21.05,21.4,20.0801,20.38,312739,0
+ICHR.US,D,20170427,000000,20,20.175,18.7,19.39,4739072,0
+ICHR.US,D,20170428,000000,19.5,19.82,19.3,19.4,1173177,0
+ICHR.US,D,20170501,000000,19.68,19.74,19.23,19.53,890398,0
+ICHR.US,D,20170502,000000,19.73,20.13,19.32,19.71,566377,0
+ICHR.US,D,20170503,000000,19.8,19.8,18.71,19.25,600410,0
+ICHR.US,D,20170504,000000,19.21,19.29,18.82,18.92,262900,0
+ICHR.US,D,20170505,000000,18.7,19.5,18.31,19.3,552427,0
+ICHR.US,D,20170508,000000,19.74,20.24,19.42,19.91,679799,0
+ICHR.US,D,20170509,000000,20.44,20.44,19.64,20.35,421904,0
+ICHR.US,D,20170510,000000,20.6,21.3,20.37,21.03,711521,0
+ICHR.US,D,20170511,000000,21.29,21.38,20.55,21,651839,0
+ICHR.US,D,20170512,000000,19.72,20.74,19.62,20.23,828219,0
+ICHR.US,D,20170515,000000,20.5,20.98,20.05,20.25,713170,0
+ICHR.US,D,20170516,000000,20.26,20.674,19.37,19.98,369864,0
+ICHR.US,D,20170517,000000,19.55,20.05,19.5393,19.74,511654,0
+ICHR.US,D,20170518,000000,19.59,20.01,19.4925,19.75,731081,0
+ICHR.US,D,20170519,000000,19.94,20.5,19.86,20.35,688622,0
+ICHR.US,D,20170522,000000,20.85,22.4,20.551,22.39,1357042,0
+ICHR.US,D,20170523,000000,22.53,23.9,21.7,23.16,1661905,0
+ICHR.US,D,20170524,000000,23.44,23.89,22.851,23.32,1081781,0
+ICHR.US,D,20170525,000000,23.57,23.6797,22.72,23.12,509616,0
+ICHR.US,D,20170526,000000,23.12,23.4865,22.6,23.29,253542,0
+ICHR.US,D,20170530,000000,23.29,24.94,23.01,24.24,1332138,0
+ICHR.US,D,20170531,000000,24.36,24.99,22.9,23.48,854178,0
+ICHR.US,D,20170601,000000,23.5,23.97,23,23.31,604433,0
+ICHR.US,D,20170602,000000,23.75,24.079,22.95,23.78,715682,0
+ICHR.US,D,20170605,000000,24.21,25.68,24.1278,25.64,1512513,0
+ICHR.US,D,20170606,000000,25.78,26.75,25.17,25.56,1161752,0
+ICHR.US,D,20170607,000000,25.7,26.49,25.3,26.24,556678,0
+ICHR.US,D,20170608,000000,26.51,27.95,26.4274,27.88,762112,0
+ICHR.US,D,20170609,000000,28.45,29.73,23.66,24.73,2152776,0
+ICHR.US,D,20170612,000000,24.27,24.337,21.51,22.84,2626510,0
+ICHR.US,D,20170613,000000,23.93,24.44,23.03,23.33,1173991,0
+ICHR.US,D,20170614,000000,23.61,23.64,22,22.58,891264,0
+ICHR.US,D,20170615,000000,21.59,22.9765,21.38,22.53,760113,0
+ICHR.US,D,20170616,000000,22.5,23.0764,22,22.91,776955,0
+ICHR.US,D,20170619,000000,23.36,24.2,23.15,23.91,830793,0
+ICHR.US,D,20170620,000000,24.37,24.54,23.1342,23.3,531447,0
+ICHR.US,D,20170621,000000,23.39,23.581,23,23.25,427020,0
+ICHR.US,D,20170622,000000,23.24,23.39,22.266,22.61,680814,0
+ICHR.US,D,20170623,000000,22.61,23.37,22.53,23.35,1399095,0
+ICHR.US,D,20170626,000000,23.84,24.5,23.4,23.49,899202,0
+ICHR.US,D,20170627,000000,23.37,23.48,22.08,22.21,731373,0
+ICHR.US,D,20170628,000000,22.02,22.885,21.38,22.63,550920,0
+ICHR.US,D,20170629,000000,22.5,22.58,20.6,21.2,799896,0
+ICHR.US,D,20170630,000000,21,21.65,20.075,20.16,857626,0
+ICHR.US,D,20170703,000000,20.27,20.74,19.72,19.99,282508,0
+ICHR.US,D,20170705,000000,20.23,20.44,19.83,20.38,408531,0
+ICHR.US,D,20170706,000000,20.18,20.3,19.26,19.43,585587,0
+ICHR.US,D,20170707,000000,19.52,20.34,19.52,20.24,535834,0
+ICHR.US,D,20170710,000000,20.21,21.3,20.0621,21.12,673176,0
+ICHR.US,D,20170711,000000,21.12,21.7,20.51,20.8,763785,0
+ICHR.US,D,20170712,000000,21.32,21.45,20.9014,21.29,663839,0
+ICHR.US,D,20170713,000000,21.31,22.25,21.14,21.53,649584,0
+ICHR.US,D,20170714,000000,21.6,21.74,21.25,21.67,315005,0
+ICHR.US,D,20170717,000000,21.76,22.4,21.4,22.11,444051,0
+ICHR.US,D,20170718,000000,22.28,22.85,22,22.78,642079,0
+ICHR.US,D,20170719,000000,23.05,24.2999,23.025,23.7,1215127,0
+ICHR.US,D,20170720,000000,24,24,22.901,23.21,360431,0
+ICHR.US,D,20170721,000000,23.23,23.27,22.401,22.74,395652,0
+ICHR.US,D,20170724,000000,22.82,23.43,22.82,23.28,402362,0
+ICHR.US,D,20170725,000000,23.35,23.4,22.6315,22.96,294444,0
+ICHR.US,D,20170726,000000,23.06,23.57,22.92,23.39,331426,0
+ICHR.US,D,20170727,000000,23.7,23.86,21.09,21.49,1029570,0
+ICHR.US,D,20170728,000000,22.5,23.25,21.81,23.03,802212,0
+ICHR.US,D,20170731,000000,23.37,23.68,22.91,22.98,475598,0
+ICHR.US,D,20170801,000000,21.51,21.955,20.11,20.67,1781726,0
+ICHR.US,D,20170802,000000,20.33,21.2199,19.3,19.32,1269849,0
+ICHR.US,D,20170803,000000,19.15,19.48,18.76,19.22,3652443,0
+ICHR.US,D,20170804,000000,19.43,19.47,18.81,18.87,939024,0
+ICHR.US,D,20170807,000000,19.05,19.52,18.82,19.33,924529,0
+ICHR.US,D,20170808,000000,19.33,19.83,19.23,19.38,666805,0
+ICHR.US,D,20170809,000000,19.33,19.38,18.96,19.25,705878,0
+ICHR.US,D,20170810,000000,18.97,19.3,17.76,18.03,1390284,0
+ICHR.US,D,20170811,000000,18.51,19.88,17.86,19.42,1727490,0
+ICHR.US,D,20170814,000000,19.65,19.8876,19.21,19.6,971602,0
+ICHR.US,D,20170815,000000,19.88,20.275,19.61,19.77,717252,0
+ICHR.US,D,20170816,000000,19.8,20.02,19.51,19.82,435172,0
+ICHR.US,D,20170817,000000,19.78,19.87,19.05,19.09,463705,0
+ICHR.US,D,20170818,000000,19.07,20.51,19.07,20.3599,846392,0
+ICHR.US,D,20170821,000000,20.3,20.485,19.17,19.31,474969,0
+ICHR.US,D,20170822,000000,19.35,19.83,19.25,19.75,333720,0
+ICHR.US,D,20170823,000000,19.44,19.89,19.31,19.81,292325,0
+ICHR.US,D,20170824,000000,20,20.1731,19.8321,19.91,339409,0
+ICHR.US,D,20170825,000000,20,20.02,19.6001,19.88,465489,0
+ICHR.US,D,20170828,000000,19.92,20.15,19.6,20.15,613235,0
+ICHR.US,D,20170829,000000,19.85,21.2,19.8002,21.19,631078,0
+ICHR.US,D,20170830,000000,21.25,22.755,21.25,22.54,1172268,0
+ICHR.US,D,20170831,000000,22.82,23.08,22.55,22.88,755615,0
+ICHR.US,D,20170901,000000,23.04,23.33,22.58,23.1,375399,0
+ICHR.US,D,20170905,000000,23.13,23.259,22.01,22.41,670592,0
+ICHR.US,D,20170906,000000,22.5,22.83,22.01,22.53,248881,0
+ICHR.US,D,20170907,000000,22.69,23.16,22.3,23.15,266444,0
+ICHR.US,D,20170908,000000,22.91,23.33,22.43,22.57,331043,0
+ICHR.US,D,20170911,000000,22.87,23.74,22.87,23.62,383160,0
+ICHR.US,D,20170912,000000,23.66,23.84,23.05,23.64,297577,0
+ICHR.US,D,20170913,000000,23.48,24.21,23.31,24.06,472223,0
+ICHR.US,D,20170914,000000,23.89,24.9,23.68,24.66,478700,0
+ICHR.US,D,20170915,000000,24.61,24.9,24.1,24.33,961122,0
+ICHR.US,D,20170918,000000,24.56,25.15,24.41,24.84,678329,0
+ICHR.US,D,20170919,000000,25,25.31,24.62,25.03,324038,0
+ICHR.US,D,20170920,000000,25.1,25.1,24.101,24.73,342005,0
+ICHR.US,D,20170921,000000,24.73,24.73,23.44,23.93,421319,0
+ICHR.US,D,20170922,000000,23.62,24.85,23.515,24.69,243181,0
+ICHR.US,D,20170925,000000,24.84,24.85,23,23.73,473908,0
+ICHR.US,D,20170926,000000,23.89,24.35,23.375,23.75,542485,0
+ICHR.US,D,20170927,000000,24.32,25.88,24.27,25.6,892854,0
+ICHR.US,D,20170928,000000,25.71,27.208,25.54,26.74,804002,0
+ICHR.US,D,20170929,000000,27.14,27.32,26.21,26.79,653594,0
+ICHR.US,D,20171002,000000,27.5,28.36,26.81,27.76,910838,0
+ICHR.US,D,20171003,000000,28.06,28.1,26.7604,27.29,589159,0
+ICHR.US,D,20171004,000000,27.1,27.1,26.15,26.19,483823,0
+ICHR.US,D,20171005,000000,26.2,26.795,25.8,26.24,392501,0
+ICHR.US,D,20171006,000000,26.23,26.7476,25.801,26.41,360498,0
+ICHR.US,D,20171009,000000,26.61,27.722,26.61,26.91,595000,0
+ICHR.US,D,20171010,000000,28.46,30.34,28.24,30.05,2275005,0
+ICHR.US,D,20171011,000000,30.25,31.68,29.1,30.2,1505657,0
+ICHR.US,D,20171012,000000,30.09,31.37,29.761,31.34,877793,0
+ICHR.US,D,20171013,000000,31.6,33.06,31.2,32.67,1145801,0
+ICHR.US,D,20171016,000000,33.61,33.94,32.75,32.89,1029281,0
+ICHR.US,D,20171017,000000,32.76,33.3,32.68,33.13,632748,0
+ICHR.US,D,20171018,000000,33.84,34.7,32.78,34.11,901673,0
+ICHR.US,D,20171019,000000,33.3,33.9,30.6,33.34,1184578,0
+ICHR.US,D,20171020,000000,33.94,35.51,33.78,33.86,883258,0
+ICHR.US,D,20171023,000000,34.5,35.5,34,34.3,893841,0
+ICHR.US,D,20171024,000000,34.7,35,33.2719,33.36,1008138,0
+ICHR.US,D,20171025,000000,33.25,33.4429,31.131,32.05,1575415,0
+ICHR.US,D,20171026,000000,31.91,32.44,30.54,31.2,1098912,0
+ICHR.US,D,20171027,000000,31.55,31.6945,29.27,31.08,1086781,0
+ICHR.US,D,20171030,000000,30.63,31.74,30.4001,30.95,542511,0
+ICHR.US,D,20171031,000000,31,32.25,30.7508,31.19,658980,0
+ICHR.US,D,20171101,000000,31.5,31.7856,26.3,28.58,1697664,0
+ICHR.US,D,20171102,000000,28.34,29.93,28.19,28.91,754825,0
+ICHR.US,D,20171103,000000,29.25,30.59,29.25,29.77,752171,0
+ICHR.US,D,20171106,000000,29.8,31.2607,29.79,31.03,702088,0
+ICHR.US,D,20171107,000000,31.2,31.29,30.52,31.055,677937,0
+ICHR.US,D,20171108,000000,31.01,31.05,29.75,30.45,723211,0
+ICHR.US,D,20171109,000000,30,30.31,29.15,29.82,823579,0
+ICHR.US,D,20171110,000000,29.59,30.98,27.84,27.98,1587242,0
+ICHR.US,D,20171113,000000,27.52,29.4486,26.07,28.98,2005593,0
+ICHR.US,D,20171114,000000,29.51,29.51,26.2,27.43,1831825,0
+ICHR.US,D,20171115,000000,26.5,27.72,26.1,26.82,856759,0
+ICHR.US,D,20171116,000000,27.05,29.11,27.05,28.78,1396364,0
+ICHR.US,D,20171117,000000,29.35,29.45,27.15,28.13,1971006,0
+ICHR.US,D,20171120,000000,28.43,30.4099,28.38,30.23,1531289,0
+ICHR.US,D,20171121,000000,30.85,32.475,30.5278,32.37,1705116,0
+ICHR.US,D,20171122,000000,32.95,32.99,29.27,29.52,2539014,0
+ICHR.US,D,20171124,000000,29.51,30.09,28.63,29.06,771257,0
+ICHR.US,D,20171127,000000,28.96,30.73,28.6475,30.16,1602660,0
+ICHR.US,D,20171128,000000,30.64,31.01,29.7,30.35,1040823,0
+ICHR.US,D,20171129,000000,30.56,30.97,26.9,28.01,2737408,0
+ICHR.US,D,20171130,000000,28.4,28.91,27.6724,28.41,1561593,0
+ICHR.US,D,20171201,000000,28.05,28.12,25.34,26.47,2704678,0
+ICHR.US,D,20171204,000000,26.8,27.489,23.46,23.61,2545215,0
+ICHR.US,D,20171205,000000,23.35,24.85,23.25,23.7,1101849,0
+ICHR.US,D,20171206,000000,23.39,24.32,23.257,24.05,1063904,0
+ICHR.US,D,20171207,000000,24.41,25.79,24.135,25.22,1010693,0
+ICHR.US,D,20171208,000000,25.74,25.96,24.53,24.6,1715318,0
+ICHR.US,D,20171211,000000,24.75,25.2,23.8,24.57,793411,0
+ICHR.US,D,20171212,000000,24.43,24.43,23.26,23.64,921623,0
+ICHR.US,D,20171213,000000,23.76,24.65,23.61,23.71,997746,0
+ICHR.US,D,20171214,000000,23.72,24.48,23.51,23.83,719548,0
+ICHR.US,D,20171215,000000,24.03,25.44,23.675,25.18,900447,0
+ICHR.US,D,20171218,000000,25.72,25.75,24.805,25.33,748422,0
+ICHR.US,D,20171219,000000,25.28,26.22,25.18,25.58,692793,0
+ICHR.US,D,20171220,000000,26.41,27.365,25.4,25.75,1064432,0
+ICHR.US,D,20171221,000000,25.86,25.88,24.28,24.79,746241,0
+ICHR.US,D,20171222,000000,24.79,25.3,24.01,25.07,518743,0
+ICHR.US,D,20171226,000000,24.93,24.93,23.74,24.22,753180,0
+ICHR.US,D,20171227,000000,24.2,24.96,24,24.77,483258,0
+ICHR.US,D,20171228,000000,24.72,24.95,24.2435,24.71,480049,0
+ICHR.US,D,20171229,000000,24.74,25.76,24.57,24.6,852505,0
+ICHR.US,D,20180102,000000,24.95,25.94,24.6,25.9,728810,0
+ICHR.US,D,20180103,000000,26,26.64,25.84,26.44,812062,0
+ICHR.US,D,20180104,000000,26.82,26.89,25.54,25.8,908581,0
+ICHR.US,D,20180105,000000,26.02,27.65,25.9,27.5,1194362,0
+ICHR.US,D,20180108,000000,27.5,27.58,25.82,26.3,1237607,0
+ICHR.US,D,20180109,000000,26.45,26.8,25.06,26.14,1053789,0
+ICHR.US,D,20180110,000000,25.82,25.9,24.26,25.41,1627340,0
+ICHR.US,D,20180111,000000,25.4,25.61,24.71,25.18,654805,0
+ICHR.US,D,20180112,000000,25.18,25.59,24.73,24.74,982583,0
+ICHR.US,D,20180116,000000,24.88,25.745,24.87,25.6,873528,0
+ICHR.US,D,20180117,000000,27.28,30.86,27.15,30.66,3823150,0
+ICHR.US,D,20180118,000000,31,33.57,30.61,32.75,2680334,0
+ICHR.US,D,20180119,000000,33.31,33.37,31.72,32.39,1550547,0
+ICHR.US,D,20180122,000000,32.56,34.7852,32.1,34.02,1997380,0
+ICHR.US,D,20180123,000000,34.37,34.5499,33.13,34.35,980775,0
+ICHR.US,D,20180124,000000,34.35,34.35,30.81,33.21,1941154,0
+ICHR.US,D,20180125,000000,33.97,34.05,32.08,32.15,1033069,0
+ICHR.US,D,20180126,000000,32.42,34.02,32.315,34.01,1393831,0
+ICHR.US,D,20180129,000000,34,34.4999,32.68,33.31,1193360,0
+ICHR.US,D,20180130,000000,32.55,32.81,31.32,32.22,793069,0
+ICHR.US,D,20180131,000000,33.53,33.58,31.66,31.92,990420,0
+ICHR.US,D,20180201,000000,31.37,31.9001,29.65,30.55,1270018,0
+ICHR.US,D,20180202,000000,30.15,30.26,27.6,28.5,1899906,0
+ICHR.US,D,20180205,000000,27.75,29.44,26.6,26.81,1671240,0
+ICHR.US,D,20180206,000000,26.1,27.95,25.8,27.93,1835210,0
+ICHR.US,D,20180207,000000,27.81,28.28,26.0328,26.37,1942091,0
+ICHR.US,D,20180208,000000,27.02,27.9,21.33,22.01,5448252,0
+ICHR.US,D,20180209,000000,22.79,23.399,20.3,21.34,4349764,0
+ICHR.US,D,20180212,000000,22,23.44,21.383,23.23,2525503,0
+ICHR.US,D,20180213,000000,24.345,24.94,22.475,22.99,3303679,0
+ICHR.US,D,20180214,000000,22.5,24.19,22.41,23.98,1841492,0
+ICHR.US,D,20180215,000000,24.19,24.945,23.08,24.89,2023350,0
+ICHR.US,D,20180216,000000,25.61,26.4,24.77,25.19,2725340,0
+ICHR.US,D,20180220,000000,24.85,25.9,24.77,25.54,1122388,0
+ICHR.US,D,20180221,000000,25.69,25.799,24.62,24.72,1377031,0
+ICHR.US,D,20180222,000000,24.22,24.495,23.56,24.06,1397506,0
+ICHR.US,D,20180223,000000,24.05,25.85,23.94,25.75,1375210,0
+ICHR.US,D,20180226,000000,25.95,26.45,25.22,26.29,1049133,0
+ICHR.US,D,20180227,000000,26.29,26.51,25.5,25.52,1357873,0
+ICHR.US,D,20180228,000000,25.75,26.26,25.38,25.84,987290,0
+ICHR.US,D,20180301,000000,25.81,25.97,24.73,25.13,1343121,0
+ICHR.US,D,20180302,000000,24.34,25.55,24.11,25.3,1155169,0
+ICHR.US,D,20180305,000000,24.9,25.47,24.8,25.3,1046815,0
+ICHR.US,D,20180306,000000,25.45,28.46,25.45,27.84,1782630,0
+ICHR.US,D,20180307,000000,27.31,28.16,27.18,27.53,919994,0
+ICHR.US,D,20180308,000000,27.6,27.92,27.268,27.55,520942,0
+ICHR.US,D,20180309,000000,27.84,29.83,27.84,28.99,1348893,0
+ICHR.US,D,20180312,000000,29.45,30,28.4001,29.68,1081239,0
+ICHR.US,D,20180313,000000,30,30.5,28.7,28.88,1398489,0
+ICHR.US,D,20180314,000000,28.07,28.3,26.32,27.17,3183144,0
+ICHR.US,D,20180315,000000,27.25,27.47,26.31,26.68,1135980,0
+ICHR.US,D,20180316,000000,26.63,27.84,26.33,27.64,1010847,0
+ICHR.US,D,20180319,000000,27,27.5,26.2,27.32,934530,0
+ICHR.US,D,20180320,000000,27.22,27.75,27.05,27.36,765620,0
+ICHR.US,D,20180321,000000,27.39,28.5,27.16,27.94,1340408,0
+ICHR.US,D,20180322,000000,27.34,28.26,26.73,26.77,875097,0
+ICHR.US,D,20180323,000000,26.61,27.19,24.45,24.72,1920059,0
+ICHR.US,D,20180326,000000,25.68,26.22,24.73,26.15,1192125,0
+ICHR.US,D,20180327,000000,26.48,26.6,24.25,24.5,1312715,0
+ICHR.US,D,20180328,000000,24.25,24.599,23.07,23.26,1315765,0
+ICHR.US,D,20180329,000000,23.57,24.73,23.01,24.21,1242045,0
+ICHR.US,D,20180402,000000,23.88,24.14,22.93,23.13,1100607,0
+ICHR.US,D,20180403,000000,23.4,23.9499,23.04,23.64,863415,0
+ICHR.US,D,20180404,000000,22.35,24.0699,22.2,23.96,1057959,0
+ICHR.US,D,20180405,000000,24.26,24.94,23.46,23.67,896710,0
+ICHR.US,D,20180406,000000,23,23.74,22.82,23.24,643600,0
+ICHR.US,D,20180409,000000,23.52,25.09,23.38,23.71,728699,0
+ICHR.US,D,20180410,000000,24.3,25.15,24.14,24.89,819740,0
+ICHR.US,D,20180411,000000,24.54,25.4505,24.33,24.54,660471,0
+ICHR.US,D,20180412,000000,24.91,25.78,24.65,25.75,795194,0
+ICHR.US,D,20180413,000000,25.86,25.99,25.14,25.69,591295,0
+ICHR.US,D,20180416,000000,25.93,26.18,25.21,25.79,568613,0
+ICHR.US,D,20180417,000000,25.98,26.6,25.82,26.44,998072,0
+ICHR.US,D,20180418,000000,25.98,25.98,24.07,24.23,1733738,0
+ICHR.US,D,20180419,000000,23.85,24.14,21.51,21.915,2402595,0
+ICHR.US,D,20180420,000000,22.01,22.6067,22.01,22.48,833761,0
+ICHR.US,D,20180423,000000,22.61,22.69,21.61,21.77,753451,0
+ICHR.US,D,20180424,000000,21.89,22.24,20.61,20.98,1034816,0
+ICHR.US,D,20180425,000000,20.98,21.47,20.11,21.3,1004222,0
+ICHR.US,D,20180426,000000,22.05,23.55,22.01,23.15,1491940,0
+ICHR.US,D,20180427,000000,23.33,23.5299,21.73,21.83,1005723,0
+ICHR.US,D,20180430,000000,21.65,22.46,21.65,22.1,638316,0
+ICHR.US,D,20180501,000000,22.02,22.52,21.525,22.47,895282,0
+ICHR.US,D,20180502,000000,22.41,22.9,22.16,22.21,727019,0
+ICHR.US,D,20180503,000000,22.02,22.62,21.83,22.51,662287,0
+ICHR.US,D,20180504,000000,22.31,24.06,22.03,23.74,1067202,0
+ICHR.US,D,20180507,000000,23.79,24.11,23.35,23.8,815534,0
+ICHR.US,D,20180508,000000,23.86,24.1699,23.5,23.93,916555,0
+ICHR.US,D,20180509,000000,25.5,26.67,25.25,26.25,2370485,0
+ICHR.US,D,20180510,000000,26.58,26.69,25.63,26.19,1191151,0
+ICHR.US,D,20180511,000000,26.03,27.48,25.92,26.02,1242683,0
+ICHR.US,D,20180514,000000,26.43,27.26,26.381,26.78,887644,0
+ICHR.US,D,20180515,000000,26.42,26.589,25.76,26.11,798716,0
+ICHR.US,D,20180516,000000,26.13,27.28,26.13,26.98,754883,0
+ICHR.US,D,20180517,000000,26.86,27.32,26.31,26.57,671197,0
+ICHR.US,D,20180518,000000,25.74,25.75,24.27,24.32,1727808,0
+ICHR.US,D,20180521,000000,25.01,25.33,23.75,24.3,1419975,0
+ICHR.US,D,20180522,000000,24.85,25.47,24.43,24.52,944376,0
+ICHR.US,D,20180523,000000,24.14,24.67,23.68,24.35,816858,0
+ICHR.US,D,20180524,000000,24.36,24.84,24.11,24.82,555398,0
+ICHR.US,D,20180525,000000,24.68,25.35,24.58,24.88,572616,0
+ICHR.US,D,20180529,000000,24.5,25.1,24.283,24.65,572503,0
+ICHR.US,D,20180530,000000,25.01,25.33,24.28,24.43,1324436,0
+ICHR.US,D,20180531,000000,25.18,25.84,24.75,24.88,1512740,0
+ICHR.US,D,20180601,000000,25.27,26.27,25.06,26.25,1348942,0
+ICHR.US,D,20180604,000000,26.31,26.55,25.77,26.18,988730,0
+ICHR.US,D,20180605,000000,26.3,27.059,26.02,26.23,1098402,0
+ICHR.US,D,20180606,000000,26.2,26.5284,25.4198,25.74,656146,0
+ICHR.US,D,20180607,000000,25,25,23.15,24.23,2692193,0
+ICHR.US,D,20180608,000000,23.75,24.1207,23.69,23.96,920869,0
+ICHR.US,D,20180611,000000,24.09,24.285,23.361,23.83,892286,0
+ICHR.US,D,20180612,000000,23.83,24.1,23.56,23.99,868659,0
+ICHR.US,D,20180613,000000,23.89,24.38,23.65,24,789816,0
+ICHR.US,D,20180614,000000,24.05,24.37,23.3,23.36,1145098,0
+ICHR.US,D,20180615,000000,23.16,23.6,22.801,22.91,740095,0
+ICHR.US,D,20180618,000000,22.85,22.995,22.19,22.88,994812,0
+ICHR.US,D,20180619,000000,22.35,22.913,22.05,22.81,693826,0
+ICHR.US,D,20180620,000000,22.9,23.2501,22.4,22.97,856742,0
+ICHR.US,D,20180621,000000,23.2,23.5,22.7,22.84,613252,0
+ICHR.US,D,20180622,000000,22.88,22.98,21.68,22.2,2265744,0
+ICHR.US,D,20180625,000000,21.77,21.84,21.02,21.19,1108970,0
+ICHR.US,D,20180626,000000,21.33,21.98,21.31,21.56,571826,0
+ICHR.US,D,20180627,000000,21.63,21.97,20.4,20.71,956196,0
+ICHR.US,D,20180628,000000,20.57,20.6919,19.925,20.53,999809,0
+ICHR.US,D,20180629,000000,20.86,21.64,20.86,21.22,529490,0
+ICHR.US,D,20180702,000000,21.1,21.48,20.775,21.33,724884,0
+ICHR.US,D,20180703,000000,21.27,21.789,20.17,20.21,768535,0
+ICHR.US,D,20180705,000000,20.32,21.59,20.32,21.39,1062224,0
+ICHR.US,D,20180706,000000,21.37,21.995,20.98,21.98,810863,0
+ICHR.US,D,20180709,000000,22.37,22.9,21.495,22.84,869744,0
+ICHR.US,D,20180710,000000,22.93,23.18,22.08,22.14,950783,0
+ICHR.US,D,20180711,000000,22,22.0856,21.05,21.05,986641,0
+ICHR.US,D,20180712,000000,21.16,21.54,20.89,21.05,887130,0
+ICHR.US,D,20180713,000000,21.15,21.5,20.59,20.61,716423,0
+ICHR.US,D,20180716,000000,20.54,20.75,20.25,20.31,638762,0
+ICHR.US,D,20180717,000000,20.3,20.905,20.02,20.76,737064,0
+ICHR.US,D,20180718,000000,21.13,21.3,20.12,20.46,1050172,0
+ICHR.US,D,20180719,000000,20.27,20.84,20.05,20.64,666033,0
+ICHR.US,D,20180720,000000,20.53,20.94,20.46,20.72,432704,0
+ICHR.US,D,20180723,000000,20.69,20.7,19.77,20.53,771671,0
+ICHR.US,D,20180724,000000,20.61,21.25,20.18,20.26,639739,0
+ICHR.US,D,20180725,000000,20.17,20.3,18.95,18.99,1259888,0
+ICHR.US,D,20180726,000000,18.85,19.52,18.76,19.21,803856,0
+ICHR.US,D,20180727,000000,20,21.1,19.66,20.99,1438976,0
+ICHR.US,D,20180730,000000,20.79,21,19.34,19.82,1636095,0
+ICHR.US,D,20180731,000000,19.89,21.06,19.89,21,856194,0
+ICHR.US,D,20180801,000000,21.11,21.61,20.735,21.58,856846,0
+ICHR.US,D,20180802,000000,21,21.84,21,21.46,617305,0
+ICHR.US,D,20180803,000000,21.54,22.16,21.42,21.95,827733,0
+ICHR.US,D,20180806,000000,22.06,22.25,21.5,22.17,422536,0
+ICHR.US,D,20180807,000000,22.21,22.3,21.51,21.8,934335,0
+ICHR.US,D,20180808,000000,21.51,24,21.5,23.88,2076599,0
+ICHR.US,D,20180809,000000,23.73,23.73,22.72,22.78,787504,0
+ICHR.US,D,20180810,000000,22.5,23.08,22.25,22.7,644544,0
+ICHR.US,D,20180813,000000,22.73,23.09,22.33,22.49,407644,0
+ICHR.US,D,20180814,000000,22.8,23.12,22.53,22.72,530670,0
+ICHR.US,D,20180815,000000,22.45,22.5,21.43,21.47,547906,0
+ICHR.US,D,20180816,000000,21.66,22.11,21.65,21.91,444712,0
+ICHR.US,D,20180817,000000,20.65,21.785,20.56,21.31,760541,0
+ICHR.US,D,20180820,000000,21.64,22.37,21.42,22.18,607135,0
+ICHR.US,D,20180821,000000,22.24,23.47,22,22.77,737452,0
+ICHR.US,D,20180822,000000,22.56,22.9,22.211,22.34,617947,0
+ICHR.US,D,20180823,000000,22.24,22.46,22,22.11,478362,0
+ICHR.US,D,20180824,000000,23.98,24.75,23.66,24.16,8215731,0
+ICHR.US,D,20180827,000000,24.22,24.62,23.98,24.25,1334607,0
+ICHR.US,D,20180828,000000,24.37,25.48,24.14,25.25,1453478,0
+ICHR.US,D,20180829,000000,25.3,25.8,24.95,25.8,1216291,0
+ICHR.US,D,20180830,000000,25.77,26.03,25.12,25.75,818616,0
+ICHR.US,D,20180831,000000,25.92,26.25,25.56,25.93,495181,0
+ICHR.US,D,20180904,000000,25.8,25.93,24.8703,25.19,695537,0
+ICHR.US,D,20180905,000000,25.1,25.2,24.405,25.08,575722,0
+ICHR.US,D,20180906,000000,24.88,24.88,22.1,22.2,1923430,0
+ICHR.US,D,20180907,000000,21.98,22.38,21.29,22,1277805,0
+ICHR.US,D,20180910,000000,22.14,22.6,21.85,22.4,996346,0
+ICHR.US,D,20180911,000000,22.18,22.47,21.97,22.38,597524,0
+ICHR.US,D,20180912,000000,22,22,21.25,21.74,927593,0
+ICHR.US,D,20180913,000000,21.97,22.41,21.79,22.26,495838,0
+ICHR.US,D,20180914,000000,22.3,22.74,22.28,22.31,447168,0
+ICHR.US,D,20180917,000000,22.21,22.4,21.43,21.87,503531,0
+ICHR.US,D,20180918,000000,21.91,22.25,21.69,22.2,352504,0
+ICHR.US,D,20180919,000000,22.28,22.38,21.57,21.74,376396,0
+ICHR.US,D,20180920,000000,21.85,21.85,20.8399,21.51,772511,0
+ICHR.US,D,20180921,000000,21.25,21.56,20.86,21.31,1081331,0
+ICHR.US,D,20180924,000000,21.2,21.32,20.63,21.04,669040,0
+ICHR.US,D,20180925,000000,20.91,21.014,20.22,20.25,608662,0
+ICHR.US,D,20180926,000000,20.1,20.5,19.935,19.98,529340,0
+ICHR.US,D,20180927,000000,20.11,20.55,19.99,20.06,586971,0
+ICHR.US,D,20180928,000000,20,20.85,20,20.42,467341,0
+ICHR.US,D,20181001,000000,20.6,20.93,20.26,20.61,674756,0
+ICHR.US,D,20181002,000000,20.58,21.16,20.58,20.74,448834,0
+ICHR.US,D,20181003,000000,20.94,21.25,20.63,20.89,348292,0
+ICHR.US,D,20181004,000000,20.69,20.7,19.86,20.25,525475,0
+ICHR.US,D,20181005,000000,20.29,20.56,19.61,19.78,442421,0
+ICHR.US,D,20181008,000000,19.74,20.19,19.53,19.83,593220,0
+ICHR.US,D,20181009,000000,19.8,20,18.66,18.77,760440,0
+ICHR.US,D,20181010,000000,18.49,18.93,18.04,18.24,1299669,0
+ICHR.US,D,20181011,000000,18.03,19,18.03,18.25,1031426,0
+ICHR.US,D,20181012,000000,18.77,19.07,17.91,18.24,555719,0
+ICHR.US,D,20181015,000000,18.1,18.26,17.7,17.71,523525,0
+ICHR.US,D,20181016,000000,17.92,18.41,17.92,18.31,560611,0
+ICHR.US,D,20181017,000000,18.87,19.96,18.58,18.68,895906,0
+ICHR.US,D,20181018,000000,18.55,18.55,17.49,17.66,685376,0
+ICHR.US,D,20181019,000000,17.75,18.23,16.91,17.01,595748,0
+ICHR.US,D,20181022,000000,17.17,17.25,16.42,16.76,606273,0
+ICHR.US,D,20181023,000000,16.34,16.96,15.81,16.82,607720,0
+ICHR.US,D,20181024,000000,16.64,16.7518,15.75,15.75,469815,0
+ICHR.US,D,20181025,000000,15.99,16.59,15.67,16.31,389963,0
+ICHR.US,D,20181026,000000,15.93,16.95,15.77,16.24,511140,0
+ICHR.US,D,20181029,000000,16.54,16.67,15.21,15.55,425094,0
+ICHR.US,D,20181030,000000,15.54,17.02,15.54,17,414422,0
+ICHR.US,D,20181031,000000,17.41,17.97,16.85,17.75,685844,0
+ICHR.US,D,20181101,000000,17.89,19.36,17.74,19.1,637103,0
+ICHR.US,D,20181102,000000,19.03,19.49,18.51,19.41,572433,0
+ICHR.US,D,20181105,000000,19.41,19.51,18.6,19.46,463177,0
+ICHR.US,D,20181106,000000,19.24,19.89,19.03,19.28,779751,0
+ICHR.US,D,20181107,000000,16.37,17.6,15.89,16.03,2724169,0
+ICHR.US,D,20181108,000000,16.04,16.93,16.035,16.7,1297380,0
+ICHR.US,D,20181109,000000,16.68,16.7999,15.6101,16,636561,0
+ICHR.US,D,20181112,000000,15.79,15.79,15.1,15.41,625811,0
+ICHR.US,D,20181113,000000,15.46,16.32,15.45,16.08,602942,0
+ICHR.US,D,20181114,000000,16.78,16.78,16.035,16.26,735198,0
+ICHR.US,D,20181115,000000,16.11,16.79,15.8209,16.79,515432,0
+ICHR.US,D,20181116,000000,16.29,17.08,16.05,16.76,683311,0
+ICHR.US,D,20181119,000000,16.65,16.83,16.27,16.5,394493,0
+ICHR.US,D,20181120,000000,15.84,17.39,15.7601,16.48,755647,0
+ICHR.US,D,20181121,000000,16.69,17.35,16.595,16.93,416145,0
+ICHR.US,D,20181123,000000,16.7,17.01,16.52,16.68,208311,0
+ICHR.US,D,20181126,000000,16.91,17.3,16.66,17.09,369216,0
+ICHR.US,D,20181127,000000,16.87,17.54,16.87,17.16,410794,0
+ICHR.US,D,20181128,000000,17.36,17.575,17.02,17.51,419512,0
+ICHR.US,D,20181129,000000,17.42,17.93,17.2623,17.85,421228,0
+ICHR.US,D,20181130,000000,17.75,18.24,17.6,18.2,504825,0
+ICHR.US,D,20181203,000000,18.99,19.14,17.65,18.41,731086,0
+ICHR.US,D,20181204,000000,18.29,18.29,17.22,17.22,553557,0
+ICHR.US,D,20181206,000000,16.81,17.37,16.56,17.37,320409,0
+ICHR.US,D,20181207,000000,17.34,17.54,16.79,16.79,326940,0
+ICHR.US,D,20181210,000000,16.77,16.9,16.155,16.43,442512,0
+ICHR.US,D,20181211,000000,16.77,16.94,15.95,16.17,355128,0
+ICHR.US,D,20181212,000000,16.53,17.08,16.35,16.65,264572,0
+ICHR.US,D,20181213,000000,16.82,17.11,16.44,16.56,255207,0
+ICHR.US,D,20181214,000000,16.23,16.83,16.23,16.5,337648,0
+ICHR.US,D,20181217,000000,16.5,17.15,16.1,16.62,334960,0
+ICHR.US,D,20181218,000000,16.88,17.49,16.88,17.08,321958,0
+ICHR.US,D,20181219,000000,16.95,17.43,15.4,15.74,554421,0
+ICHR.US,D,20181220,000000,15.67,16.58,15.42,15.83,554827,0
+ICHR.US,D,20181221,000000,16.06,16.36,14.43,14.51,1054421,0
+ICHR.US,D,20181224,000000,14.23,15.38,14.23,14.6,381905,0
+ICHR.US,D,20181226,000000,14.75,15.6354,14.25,15.61,524124,0
+ICHR.US,D,20181227,000000,15.33,16.15,15.09,15.67,467636,0
+ICHR.US,D,20181228,000000,15.67,16.39,15.36,15.94,395636,0
+ICHR.US,D,20181231,000000,16.13,16.36,15.77,16.3,304083,0
+ICHR.US,D,20190102,000000,15.96,17.02,15.96,16.79,270348,0
+ICHR.US,D,20190103,000000,16.43,16.745,16.05,16.33,383776,0
+ICHR.US,D,20190104,000000,16.69,17.25,16.37,16.94,419750,0
+ICHR.US,D,20190107,000000,16.94,17.39,16.53,17.27,344045,0
+ICHR.US,D,20190108,000000,17.41,17.41,16.54,16.78,361489,0
+ICHR.US,D,20190109,000000,16.9,18.3,16.9,18.12,406016,0
+ICHR.US,D,20190110,000000,17.94,18.705,17.8818,18.46,334861,0
+ICHR.US,D,20190111,000000,18.34,18.89,18.1,18.38,262027,0
+ICHR.US,D,20190114,000000,18.14,18.34,17.78,17.88,342004,0
+ICHR.US,D,20190115,000000,17.92,18.15,17.32,18.01,315321,0
+ICHR.US,D,20190116,000000,18.07,18.73,17.98,18.55,339930,0
+ICHR.US,D,20190117,000000,18.47,19.04,18.2011,19.04,397881,0
+ICHR.US,D,20190118,000000,19.06,19.6,18.92,19.3,337961,0
+ICHR.US,D,20190122,000000,19.25,19.25,17.95,18.15,629357,0
+ICHR.US,D,20190123,000000,18.29,18.445,17.677,17.94,276513,0
+ICHR.US,D,20190124,000000,18.32,19.86,18.32,19.25,481286,0
+ICHR.US,D,20190125,000000,19.42,20.3803,19.27,20.23,443370,0
+ICHR.US,D,20190128,000000,19.52,20.76,19.52,19.73,447030,0
+ICHR.US,D,20190129,000000,19.67,19.99,19.3,19.77,371027,0
+ICHR.US,D,20190130,000000,20.01,20.47,19.67,20.3,370662,0
+ICHR.US,D,20190131,000000,20.27,20.81,19.87,20.57,414225,0
+ICHR.US,D,20190201,000000,20.56,21.17,20.31,20.84,389636,0
+ICHR.US,D,20190204,000000,20.82,21.2,20.49,20.58,515587,0
+ICHR.US,D,20190205,000000,20.53,21.33,20.53,21.27,505074,0
+ICHR.US,D,20190206,000000,21.37,22.48,20.86,21.36,931376,0
+ICHR.US,D,20190207,000000,20.84,22.465,20.26,20.98,1178528,0
+ICHR.US,D,20190208,000000,20.67,21.825,20.1001,21.76,703377,0
+ICHR.US,D,20190211,000000,21.93,21.99,21.28,21.55,457510,0
+ICHR.US,D,20190212,000000,21.78,22.2,21.45,21.75,311564,0
+ICHR.US,D,20190213,000000,21.87,22,21.15,21.23,507665,0
+ICHR.US,D,20190214,000000,21.23,22,21.23,21.65,492092,0
+ICHR.US,D,20190215,000000,21.73,21.84,21.37,21.81,410062,0
+ICHR.US,D,20190219,000000,21.78,22.09,21.43,21.51,317845,0
+ICHR.US,D,20190220,000000,21.38,21.91,21.02,21.71,463586,0
+ICHR.US,D,20190221,000000,21.66,21.86,21.21,21.29,219905,0
+ICHR.US,D,20190222,000000,21.29,21.66,21,21.63,283796,0
+ICHR.US,D,20190225,000000,21.8,21.99,21.38,21.68,289353,0
+ICHR.US,D,20190226,000000,21.55,21.94,21.4,21.68,199890,0
+ICHR.US,D,20190227,000000,21.56,21.62,21.24,21.54,198015,0
+ICHR.US,D,20190228,000000,21.39,21.56,20.89,20.97,417944,0
+ICHR.US,D,20190301,000000,21.07,21.42,20.97,21.1,155369,0
+ICHR.US,D,20190304,000000,21.07,21.45,20.359,21.4,390948,0
+ICHR.US,D,20190305,000000,21.36,21.58,21.14,21.21,215300,0
+ICHR.US,D,20190306,000000,21.2,21.2,20.43,20.43,506100,0
+ICHR.US,D,20190307,000000,20.39,20.39,18.81,19,479385,0
+ICHR.US,D,20190308,000000,18.98,19.71,18.62,19.2,316390,0
+ICHR.US,D,20190311,000000,19.4,20.74,19.39,20.59,343247,0
+ICHR.US,D,20190312,000000,20.65,21.06,20.17,20.71,240017,0
+ICHR.US,D,20190313,000000,20.78,20.78,20.17,20.25,266810,0
+ICHR.US,D,20190314,000000,20.27,21.11,20.27,20.56,328695,0
+ICHR.US,D,20190315,000000,20.72,22.25,20.72,21.89,761517,0
+ICHR.US,D,20190318,000000,21.86,22.09,21.55,21.96,353073,0
+ICHR.US,D,20190319,000000,22.07,22.59,21.89,22.3,376649,0
+ICHR.US,D,20190320,000000,22.31,22.58,21.92,22,305519,0
+ICHR.US,D,20190321,000000,21.9,22.99,21.9,22.86,560457,0
+ICHR.US,D,20190322,000000,22.76,22.8,22.01,22.03,274664,0
+ICHR.US,D,20190325,000000,21.95,22.14,21.54,21.94,233307,0
+ICHR.US,D,20190326,000000,22.08,22.23,21.42,21.72,260718,0
+ICHR.US,D,20190327,000000,21.73,22.04,21.61,21.86,272396,0
+ICHR.US,D,20190328,000000,21.92,22.3,21.56,21.92,254758,0
+ICHR.US,D,20190329,000000,22,22.87,21.87,22.58,476357,0
+ICHR.US,D,20190401,000000,22.87,23.84,22.87,23.34,373610,0
+ICHR.US,D,20190402,000000,23.34,23.53,22.8936,23.3,353765,0
+ICHR.US,D,20190403,000000,23.65,24.3392,23.5689,23.73,262684,0
+ICHR.US,D,20190404,000000,23.73,24.16,23.72,23.96,252000,0
+ICHR.US,D,20190405,000000,24.04,24.46,24.04,24.38,209023,0
+ICHR.US,D,20190408,000000,24.23,24.65,23.85,24.44,301479,0
+ICHR.US,D,20190409,000000,24.3,24.5,23.93,24.04,190883,0
+ICHR.US,D,20190410,000000,24.04,24.5208,23.93,24.34,265838,0
+ICHR.US,D,20190411,000000,24.39,24.61,24.23,24.55,202705,0
+ICHR.US,D,20190412,000000,24.65,25,24.53,24.56,198265,0
+ICHR.US,D,20190415,000000,24.52,24.66,24.06,24.52,194332,0
+ICHR.US,D,20190416,000000,24.52,25.19,24.52,24.76,300219,0
+ICHR.US,D,20190417,000000,25.07,25.24,24.65,25.15,236996,0
+ICHR.US,D,20190418,000000,25.08,25.46,24.76,25.31,263667,0
+ICHR.US,D,20190422,000000,25.2,25.39,24.89,25.06,214221,0
+ICHR.US,D,20190423,000000,25.14,25.295,24.8572,24.87,255767,0
+ICHR.US,D,20190424,000000,24.88,25.88,24.76,25.32,365939,0
+ICHR.US,D,20190425,000000,25.62,25.74,24.71,24.98,260986,0
+ICHR.US,D,20190426,000000,24.67,25.23,23.9206,25.22,269005,0
+ICHR.US,D,20190429,000000,25.22,25.48,24.98,25.09,228099,0
+ICHR.US,D,20190430,000000,25.1,25.6,24.8335,25.18,294682,0
+ICHR.US,D,20190501,000000,25.45,25.6,25.02,25.04,408691,0
+ICHR.US,D,20190502,000000,24.89,25.6,24.51,24.86,255354,0
+ICHR.US,D,20190503,000000,25.05,26.1,24.9549,26.1,363679,0
+ICHR.US,D,20190506,000000,25.17,25.86,24.82,25.72,260014,0
+ICHR.US,D,20190507,000000,25.38,25.56,24.61,24.98,269769,0
+ICHR.US,D,20190508,000000,22.63,25.0841,22.6,23.62,676712,0
+ICHR.US,D,20190509,000000,22.99,23.5,22.44,23.01,329170,0
+ICHR.US,D,20190510,000000,23,23.6,22.56,23.56,265283,0
+ICHR.US,D,20190513,000000,22.83,22.9499,22.0407,22.32,264237,0
+ICHR.US,D,20190514,000000,22.49,22.7,21.81,22.56,317420,0
+ICHR.US,D,20190515,000000,22.46,23.42,22.19,23.3,212022,0
+ICHR.US,D,20190516,000000,23.54,23.54,22.99,23.27,328441,0
+ICHR.US,D,20190517,000000,22.98,24.13,22.57,23.22,192236,0
+ICHR.US,D,20190520,000000,22.77,23.45,22.47,22.84,423713,0
+ICHR.US,D,20190521,000000,23.08,23.45,22.86,22.95,343466,0
+ICHR.US,D,20190522,000000,22.74,23.01,22.6,22.69,182471,0
+ICHR.US,D,20190523,000000,22.21,22.45,21.28,21.53,300444,0
+ICHR.US,D,20190524,000000,21.69,21.9,21.34,21.45,125965,0
+ICHR.US,D,20190528,000000,21.48,21.97,21.36,21.69,199516,0
+ICHR.US,D,20190529,000000,21.45,22.03,21.45,21.75,131187,0
+ICHR.US,D,20190530,000000,21.82,22.38,21.69,21.78,170203,0
+ICHR.US,D,20190531,000000,21.38,21.54,21.04,21.1,138926,0
+ICHR.US,D,20190603,000000,21.27,21.29,20.52,20.7,200950,0
+ICHR.US,D,20190604,000000,21.09,22.09,20.92,22.05,130647,0
+ICHR.US,D,20190605,000000,22.1,22.1,21.26,21.66,160044,0
+ICHR.US,D,20190606,000000,21.56,21.91,21.35,21.66,138366,0
+ICHR.US,D,20190607,000000,21.75,21.95,21.42,21.48,228772,0
+ICHR.US,D,20190610,000000,21.76,23.14,21.16,23.11,261160,0
+ICHR.US,D,20190611,000000,23.45,23.5,22.71,22.75,171211,0
+ICHR.US,D,20190612,000000,22.59,22.59,21.52,21.96,175256,0
+ICHR.US,D,20190613,000000,22.15,22.69,22.12,22.41,192123,0
+ICHR.US,D,20190614,000000,22.11,22.13,21.71,21.83,154041,0
+ICHR.US,D,20190617,000000,21.77,22.02,21.27,21.28,193271,0
+ICHR.US,D,20190618,000000,21.62,23.06,21.62,22.73,372294,0
+ICHR.US,D,20190619,000000,22.73,23.24,22.52,23.13,140722,0
+ICHR.US,D,20190620,000000,23.76,23.76,23.15,23.23,210301,0
+ICHR.US,D,20190621,000000,23.09,23.09,22.405,22.73,360105,0
+ICHR.US,D,20190624,000000,22.56,23.13,22.09,22.1,580201,0
+ICHR.US,D,20190625,000000,22.07,22.26,21.68,21.7,112919,0
+ICHR.US,D,20190626,000000,22.07,22.75,21.96,22.47,217611,0
+ICHR.US,D,20190627,000000,22.55,23.7005,22.55,23.6,281390,0
+ICHR.US,D,20190628,000000,23.66,23.98,23.56,23.64,885346,0
+ICHR.US,D,20190701,000000,24.49,24.94,24.3,24.91,316417,0
+ICHR.US,D,20190702,000000,24.77,24.94,23.91,24.67,154985,0
+ICHR.US,D,20190703,000000,24.75,24.75,24.325,24.71,85141,0
+ICHR.US,D,20190705,000000,24.33,24.45,23.9,24.39,130211,0
+ICHR.US,D,20190708,000000,23.15,23.45,22.045,22.88,304414,0
+ICHR.US,D,20190709,000000,22.63,23.37,22.5,23.34,216408,0
+ICHR.US,D,20190710,000000,23.35,24.72,23.32,23.83,462165,0
+ICHR.US,D,20190711,000000,23.84,24.18,23.02,23.5,230136,0
+ICHR.US,D,20190712,000000,23.55,24.05,23.4261,23.97,196290,0
+ICHR.US,D,20190715,000000,24.01,24.16,23.56,23.99,299374,0
+ICHR.US,D,20190716,000000,24,24,23.25,23.52,152854,0
+ICHR.US,D,20190717,000000,23.75,24.1,23.55,23.92,252276,0
+ICHR.US,D,20190718,000000,23.88,24.67,23.88,24.54,347451,0
+ICHR.US,D,20190719,000000,24.55,24.72,24.38,24.4,236470,0
+ICHR.US,D,20190722,000000,24.65,25.34,24.345,25.23,320294,0
+ICHR.US,D,20190723,000000,25.38,25.75,25.305,25.64,230673,0
+ICHR.US,D,20190724,000000,25.71,27.12,25.71,27.04,807303,0
+ICHR.US,D,20190725,000000,26.9,26.9,25.72,25.73,279006,0
+ICHR.US,D,20190726,000000,25.86,26.28,25.57,26.07,161282,0
+ICHR.US,D,20190729,000000,25.99,25.99,25.1,25.71,211078,0
+ICHR.US,D,20190730,000000,25.36,25.79,24.95,25.54,289417,0
+ICHR.US,D,20190731,000000,25.54,25.715,24.84,25.21,368555,0
+ICHR.US,D,20190801,000000,25.28,25.98,24.18,24.59,244029,0
+ICHR.US,D,20190802,000000,24.33,24.33,23.64,24.15,153860,0
+ICHR.US,D,20190805,000000,23.26,23.35,22.25,22.45,237044,0
+ICHR.US,D,20190806,000000,22.72,23.6589,22.26,22.72,283659,0
+ICHR.US,D,20190807,000000,21.7,22.79,21.4668,22.08,409498,0
+ICHR.US,D,20190808,000000,22.26,22.55,21.75,22.22,191277,0
+ICHR.US,D,20190809,000000,22.05,22.18,21.5578,21.75,247053,0
+ICHR.US,D,20190812,000000,21.45,21.65,21.04,21.52,255722,0
+ICHR.US,D,20190813,000000,21.4,22.52,21.15,21.69,171641,0
+ICHR.US,D,20190814,000000,21.07,21.215,20.29,20.63,279316,0
+ICHR.US,D,20190815,000000,20.69,20.826,20.29,20.58,198891,0
+ICHR.US,D,20190816,000000,20.57,21.51,20.5242,21.4,195269,0
+ICHR.US,D,20190819,000000,21.87,22.28,21.45,21.53,209330,0
+ICHR.US,D,20190820,000000,21.46,21.48,21.01,21.02,99776,0
+ICHR.US,D,20190821,000000,21.23,21.61,21.23,21.35,93916,0
+ICHR.US,D,20190822,000000,21.41,21.43,20.78,21.11,151175,0
+ICHR.US,D,20190823,000000,20.79,21.16,20.2,20.34,146552,0
+ICHR.US,D,20190826,000000,20.68,20.686,20.25,20.32,72205,0
+ICHR.US,D,20190827,000000,20.57,20.62,19.58,19.7,107270,0
+ICHR.US,D,20190828,000000,19.67,20.45,19.35,20.26,162039,0
+ICHR.US,D,20190829,000000,20.72,21.29,20.5,21.18,162943,0
+ICHR.US,D,20190830,000000,21.5,21.6,20.99,21.26,119334,0
+ICHR.US,D,20190903,000000,21.17,21.54,20.9388,21.36,214048,0
+ICHR.US,D,20190904,000000,21.75,22.17,21.71,21.96,111291,0
+ICHR.US,D,20190905,000000,22.44,23.635,22.44,23.43,294960,0
+ICHR.US,D,20190906,000000,23.56,23.65,23.2523,23.36,110016,0
+ICHR.US,D,20190909,000000,23.41,24.26,23.41,24.02,208017,0
+ICHR.US,D,20190910,000000,24.14,25.02,23.93,24.94,207639,0
+ICHR.US,D,20190911,000000,24.77,26.04,24.67,25.52,227366,0
+ICHR.US,D,20190912,000000,25.55,26.16,25.3285,25.96,247842,0
+ICHR.US,D,20190913,000000,26.07,26.57,25.7899,26.07,213346,0
+ICHR.US,D,20190916,000000,25.9,26.42,25.5,26.26,138268,0
+ICHR.US,D,20190917,000000,26.27,26.33,25.36,25.93,283938,0
+ICHR.US,D,20190918,000000,25.91,26.27,25.63,26.02,120512,0
+ICHR.US,D,20190919,000000,26.18,26.29,25.61,25.66,86444,0
+ICHR.US,D,20190920,000000,25.71,26,25.39,25.91,301872,0
+ICHR.US,D,20190923,000000,25.66,26.4,25.65,26.155,191270,0
+ICHR.US,D,20190924,000000,26.37,27.3782,26,26,866846,0
+ICHR.US,D,20190925,000000,24.96,25.3,23.7605,25.14,320993,0
+ICHR.US,D,20190926,000000,25.06,25.65,24.97,25.13,137737,0
+ICHR.US,D,20190927,000000,24.91,24.97,23.92,24.33,159538,0
+ICHR.US,D,20190930,000000,24.32,24.52,24.045,24.18,174137,0
+ICHR.US,D,20191001,000000,24.34,24.88,23.45,23.48,86351,0
+ICHR.US,D,20191002,000000,23.17,23.52,23.05,23.25,139255,0
+ICHR.US,D,20191003,000000,23.24,23.56,22.63,23.52,119903,0
+ICHR.US,D,20191004,000000,23.52,23.97,23.48,23.92,131639,0
+ICHR.US,D,20191007,000000,23.96,24.39,23.68,23.69,135549,0
+ICHR.US,D,20191008,000000,23.6,23.71,23.08,23.32,193453,0
+ICHR.US,D,20191009,000000,23.77,23.82,22.89,23.66,310441,0
+ICHR.US,D,20191010,000000,23.83,24.17,23.43,23.79,155669,0
+ICHR.US,D,20191011,000000,24.32,24.77,24.1,24.11,207068,0
+ICHR.US,D,20191014,000000,24.05,24.795,24.05,24.75,770315,0
+ICHR.US,D,20191015,000000,24.98,26.8,24.84,26.58,663924,0
+ICHR.US,D,20191016,000000,26.4,26.52,25.01,25.14,269344,0
+ICHR.US,D,20191017,000000,25.64,26.31,25.16,25.59,290698,0
+ICHR.US,D,20191018,000000,25.46,25.82,25.02,25.23,185337,0
+ICHR.US,D,20191021,000000,25.52,26.33,25.52,26.28,166883,0
+ICHR.US,D,20191022,000000,26.3,26.61,26.3,26.5,225561,0
+ICHR.US,D,20191023,000000,26.26,26.27,25.885,26.09,101384,0
+ICHR.US,D,20191024,000000,27,28.9,26.67,28.79,1212761,0
+ICHR.US,D,20191025,000000,28.77,29.94,28.56,29.75,523268,0
+ICHR.US,D,20191028,000000,29.77,30.8657,29.7,29.85,409368,0
+ICHR.US,D,20191029,000000,29.87,29.94,28.895,29.07,213670,0
+ICHR.US,D,20191030,000000,29.14,29.33,28.4,29.22,181506,0
+ICHR.US,D,20191031,000000,29.4,29.45,28.7227,29.11,230983,0
+ICHR.US,D,20191101,000000,29.47,30.72,29.15,30.21,471949,0
+ICHR.US,D,20191104,000000,30.68,31.24,30.1,30.98,394547,0
+ICHR.US,D,20191105,000000,30.89,31.775,30.84,31.44,580944,0
+ICHR.US,D,20191106,000000,32.54,32.55,29.87,31.5,877045,0
+ICHR.US,D,20191107,000000,32,32.025,31.06,31.57,614660,0
+ICHR.US,D,20191108,000000,29.84,31.78,29.5925,31.37,600420,0
+ICHR.US,D,20191111,000000,30.86,31.5,30.28,31.39,362288,0
+ICHR.US,D,20191112,000000,31.46,31.91,30.81,31.21,514082,0
+ICHR.US,D,20191113,000000,31.02,31.47,30.79,31.33,404240,0
+ICHR.US,D,20191114,000000,31.29,31.68,30.99,31.22,505888,0
+ICHR.US,D,20191115,000000,31.76,32.8,31.59,32.31,572224,0
+ICHR.US,D,20191118,000000,32.3,32.45,31.27,32.05,416103,0
+ICHR.US,D,20191119,000000,32.26,32.49,31.72,32.19,370129,0
+ICHR.US,D,20191120,000000,32.03,32.43,31.58,31.74,237371,0
+ICHR.US,D,20191121,000000,31.56,31.56,30.46,30.72,339680,0
+ICHR.US,D,20191122,000000,30.75,31,29.45,29.5,295509,0
+ICHR.US,D,20191125,000000,29.61,30.93,29.61,30.61,320102,0
+ICHR.US,D,20191126,000000,30.54,30.81,30.37,30.69,211497,0
+ICHR.US,D,20191127,000000,30.74,31.87,30.62,31.67,210459,0
+ICHR.US,D,20191129,000000,31.3,32.17,31.114,31.55,131251,0
+ICHR.US,D,20191202,000000,31.6,31.6,30.48,30.56,223684,0
+ICHR.US,D,20191203,000000,30,30.56,29.57,30.55,156098,0
+ICHR.US,D,20191204,000000,30.86,31.4418,30.7,31.04,166105,0
+ICHR.US,D,20191205,000000,31.06,31.48,30.78,30.95,118446,0
+ICHR.US,D,20191206,000000,31.26,31.79,31.04,31.45,160721,0
+ICHR.US,D,20191209,000000,31.23,31.48,30.78,30.86,120487,0
+ICHR.US,D,20191210,000000,30.92,31.88,30.76,31.85,281815,0
+ICHR.US,D,20191211,000000,31.88,32.84,31.88,32.48,258929,0
+ICHR.US,D,20191212,000000,32.32,33.385,32.17,33.24,270449,0
+ICHR.US,D,20191213,000000,33.03,33.4,32.51,32.86,184566,0
+ICHR.US,D,20191216,000000,33.01,34.25,33.01,33.06,534268,0
+ICHR.US,D,20191217,000000,33.87,33.87,32.8,33.77,342767,0
+ICHR.US,D,20191218,000000,33.97,34.1,33.53,33.84,289166,0
+ICHR.US,D,20191219,000000,34,34,32.83,33.83,156434,0
+ICHR.US,D,20191220,000000,34,34,33.12,33.87,992175,0
+ICHR.US,D,20191223,000000,34,34.19,33.29,33.87,162781,0
+ICHR.US,D,20191224,000000,33.9,34.1,33.3101,34.07,63916,0
+ICHR.US,D,20191226,000000,34.2,34.7,33.93,34.35,227921,0
+ICHR.US,D,20191227,000000,34.47,34.66,33.09,33.85,276470,0
+ICHR.US,D,20191230,000000,33.86,34.1,33.075,33.71,248989,0
+ICHR.US,D,20191231,000000,33.53,33.882,33.1,33.27,424865,0
+ICHR.US,D,20200102,000000,33.9,34.18,33.26,34.08,237536,0
+ICHR.US,D,20200103,000000,33.41,34,33.1477,33.55,254231,0
+ICHR.US,D,20200106,000000,33.1,33.26,32.37,32.57,205964,0
+ICHR.US,D,20200107,000000,32.68,33,31.87,32.86,263628,0
+ICHR.US,D,20200108,000000,32.8,33.07,32.34,32.51,222645,0
+ICHR.US,D,20200109,000000,32.89,32.89,31.25,31.34,295153,0
+ICHR.US,D,20200110,000000,31.47,31.555,30.575,30.74,221660,0
+ICHR.US,D,20200113,000000,30.75,31.15,30.32,30.9,313549,0
+ICHR.US,D,20200114,000000,35,39.83,34.5,39.79,2335824,0
+ICHR.US,D,20200115,000000,38.85,39.6414,37.69,38.03,961432,0
+ICHR.US,D,20200116,000000,38.91,39.64,38.01,39.32,559495,0
+ICHR.US,D,20200117,000000,39.64,39.68,38.56,38.58,254921,0
+ICHR.US,D,20200121,000000,38.56,38.9652,37.49,37.8,292198,0
+ICHR.US,D,20200122,000000,38.37,38.69,37.46,37.67,249216,0
+ICHR.US,D,20200123,000000,37.7,37.79,36.79,37.58,359647,0
+ICHR.US,D,20200124,000000,37.68,37.87,35.91,36.36,225761,0
+ICHR.US,D,20200127,000000,35.5,36.36,34.61,34.7,286208,0
+ICHR.US,D,20200128,000000,35.4,35.88,34.3787,35.65,236751,0
+ICHR.US,D,20200129,000000,35.81,36.46,34.71,34.79,284968,0
+ICHR.US,D,20200130,000000,34.96,36.41,34.47,35.3,379765,0
+ICHR.US,D,20200131,000000,34.95,35.385,33.22,33.39,340395,0
+ICHR.US,D,20200203,000000,33.5,34.32,33.5,33.92,230392,0
+ICHR.US,D,20200204,000000,35.05,36.29,34.74,35.77,531400,0
+ICHR.US,D,20200205,000000,36.35,36.6054,35.19,35.69,553393,0
+ICHR.US,D,20200206,000000,35.15,36,33.5,34.48,448916,0
+ICHR.US,D,20200207,000000,34.08,34.24,33.06,33.3,282422,0
+ICHR.US,D,20200210,000000,33.23,34.75,33.23,34.73,259936,0
+ICHR.US,D,20200211,000000,34.49,36.1299,34.49,35.5,246802,0
+ICHR.US,D,20200212,000000,35.69,37.3,35.69,36.89,442670,0
+ICHR.US,D,20200213,000000,36.63,37.95,36.26,37.65,320588,0
+ICHR.US,D,20200214,000000,37.65,37.98,34.95,35.48,599217,0
+ICHR.US,D,20200218,000000,34.45,36.08,34,34.84,337786,0
+ICHR.US,D,20200219,000000,35.19,36.42,35.19,35.94,226602,0
+ICHR.US,D,20200220,000000,35.69,36.25,34.2,35.36,265620,0
+ICHR.US,D,20200221,000000,34.99,35.17,32.55,32.99,381780,0
+ICHR.US,D,20200224,000000,31,31.69,30.45,31.27,269418,0
+ICHR.US,D,20200225,000000,31.78,31.78,29.21,29.33,370216,0
+ICHR.US,D,20200226,000000,29.82,30.65,29.11,29.44,213274,0
+ICHR.US,D,20200227,000000,28.15,29.96,27.81,28.98,320839,0
+ICHR.US,D,20200228,000000,27.76,29.41,27.6,28.92,924253,0
+ICHR.US,D,20200302,000000,29.18,29.89,28.13,29.89,283052,0
+ICHR.US,D,20200303,000000,30.11,31.26,29.62,29.83,634888,0
+ICHR.US,D,20200304,000000,30.56,31.18,29.83,31.12,262843,0
+ICHR.US,D,20200305,000000,30.26,30.78,29.3,29.66,267020,0
+ICHR.US,D,20200306,000000,28.321,29.4,27.57,28.69,566045,0
+ICHR.US,D,20200309,000000,26.31,28.18,25.81,26.22,479286,0
+ICHR.US,D,20200310,000000,27.11,27.27,25,26.62,375337,0
+ICHR.US,D,20200311,000000,25.66,26.13,23.86,24.4,201978,0
+ICHR.US,D,20200312,000000,22.87,23.25,21.51,21.54,499263,0
+ICHR.US,D,20200313,000000,22.73,23.225,21.13,22.56,611481,0
+ICHR.US,D,20200316,000000,18,22.32,18,20.22,433659,0
+ICHR.US,D,20200317,000000,20.5,21.64,18.82,20.76,526412,0
+ICHR.US,D,20200318,000000,18.72,19.21,14.36,14.9,485447,0
+ICHR.US,D,20200319,000000,14.24,17.8,13.68,17.23,803936,0
+ICHR.US,D,20200320,000000,17.5,18.79,15.49,15.83,661140,0
+ICHR.US,D,20200323,000000,16.25,16.74,14.72,16.1,612079,0
+ICHR.US,D,20200324,000000,17.24,18.585,16.94,17.99,708053,0
+ICHR.US,D,20200325,000000,18.29,21.74,16.9,21.06,1061855,0
+ICHR.US,D,20200326,000000,21.09,22.75,20.1,21.1,822886,0
+ICHR.US,D,20200327,000000,20.02,21.13,19.35,20.57,713448,0
+ICHR.US,D,20200330,000000,20.84,21.18,20.07,20.69,452219,0
+ICHR.US,D,20200331,000000,20.36,20.7,18.535,19.16,647941,0
+ICHR.US,D,20200401,000000,18.47,19.14,17.1,17.56,409675,0
+ICHR.US,D,20200402,000000,17,18.3,16.64,17.1,359502,0
+ICHR.US,D,20200403,000000,17.05,17.45,15.3201,15.59,597945,0
+ICHR.US,D,20200406,000000,16.57,20.41,16.57,20.225,470786,0
+ICHR.US,D,20200407,000000,21.34,22.21,20.7,20.86,340541,0
+ICHR.US,D,20200408,000000,21.34,22.375,20.84,22.13,230713,0
+ICHR.US,D,20200409,000000,22.87,23.21,22.1,22.42,308800,0
+ICHR.US,D,20200413,000000,22.25,22.42,20.96,21.56,218300,0
+ICHR.US,D,20200414,000000,22.25,23.29,22.12,22.64,355881,0
+ICHR.US,D,20200415,000000,21.6,21.741,20.8,21.4,415375,0
+ICHR.US,D,20200416,000000,22.01,22.51,20.77,21.67,285177,0
+ICHR.US,D,20200417,000000,22.68,23.14,21.75,22.53,225050,0
+ICHR.US,D,20200420,000000,22.1,22.14,21.37,21.39,202550,0
+ICHR.US,D,20200421,000000,20.57,21.28,20.49,20.69,245237,0
+ICHR.US,D,20200422,000000,21.5,23,21.4573,22.5,206975,0
+ICHR.US,D,20200423,000000,22.51,22.69,21.64,22.05,178684,0
+ICHR.US,D,20200424,000000,21.99,22.39,21.44,22.26,127246,0
+ICHR.US,D,20200427,000000,22.67,23.71,22.47,23.43,202615,0
+ICHR.US,D,20200428,000000,24,24.68,23.32,24.365,248235,0
+ICHR.US,D,20200429,000000,25.35,27.115,25.06,26.68,293003,0
+ICHR.US,D,20200430,000000,26.62,26.62,24.86,24.9,282559,0
+ICHR.US,D,20200501,000000,24.17,24.425,22.06,22.81,299564,0
+ICHR.US,D,20200504,000000,22.25,23.88,21.88,23.21,265659,0
+ICHR.US,D,20200505,000000,23.25,23.675,22.02,22.37,546161,0
+ICHR.US,D,20200506,000000,22.61,23.29,22.38,22.39,201902,0
+ICHR.US,D,20200507,000000,23.12,23.5,22.535,23,169961,0
+ICHR.US,D,20200508,000000,23.43,24.09,23.21,23.28,242312,0
+ICHR.US,D,20200511,000000,22.72,23.4,22.45,22.9,245332,0
+ICHR.US,D,20200512,000000,22.97,22.97,21.7385,21.76,327827,0
+ICHR.US,D,20200513,000000,21.5,22.05,20.4,20.65,294621,0
+ICHR.US,D,20200514,000000,20.13,21.48,19.52,21.35,367959,0
+ICHR.US,D,20200515,000000,21.01,21.15,20.18,20.19,318348,0
+ICHR.US,D,20200518,000000,21.45,21.89,21,21.87,319431,0
+ICHR.US,D,20200519,000000,21.77,22.97,21.65,22.09,268536,0
+ICHR.US,D,20200520,000000,22.73,23.25,22.29,22.48,229184,0
+ICHR.US,D,20200521,000000,22.62,22.76,21.71,21.9,140608,0
+ICHR.US,D,20200522,000000,22.09,22.1,21.41,21.98,135806,0
+ICHR.US,D,20200526,000000,22.55,23.69,22.55,23.18,337182,0
+ICHR.US,D,20200527,000000,23.71,24.01,22.475,23.96,310918,0
+ICHR.US,D,20200528,000000,24.16,24.23,22.2,22.49,230772,0
+ICHR.US,D,20200529,000000,22.13,23.07,21.85,22.75,305228,0
+ICHR.US,D,20200601,000000,22.8,23.3399,22.52,22.84,258807,0
+ICHR.US,D,20200602,000000,23.04,23.32,22.28,22.76,475267,0
+ICHR.US,D,20200603,000000,23.25,24.88,23.07,24.61,300047,0
+ICHR.US,D,20200604,000000,24.55,25.37,24.25,25.17,254129,0
+ICHR.US,D,20200605,000000,25.71,26.9,25.71,26.49,289485,0
+ICHR.US,D,20200608,000000,26.75,26.78,25.98,26.2,243820,0
+ICHR.US,D,20200609,000000,25.9,26.17,25.21,25.8,148087,0
+ICHR.US,D,20200610,000000,26,26.0358,24.86,25.1,504333,0
+ICHR.US,D,20200611,000000,24.1,24.1,21.804,22.11,372649,0
+ICHR.US,D,20200612,000000,23.14,23.36,21.485,22.54,392092,0
+ICHR.US,D,20200615,000000,21.63,22.88,21.41,22.48,221203,0
+ICHR.US,D,20200616,000000,23.51,24.33,22.94,23.61,226405,0
+ICHR.US,D,20200617,000000,23.83,24.14,23.4,23.85,220897,0
+ICHR.US,D,20200618,000000,23.69,24.17,23.3,23.77,138226,0
+ICHR.US,D,20200619,000000,24.15,24.42,23.51,23.7,247301,0
+ICHR.US,D,20200622,000000,23.94,23.94,22.63,23.55,182131,0
+ICHR.US,D,20200623,000000,25.16,25.555,24.2,25.38,297859,0
+ICHR.US,D,20200624,000000,25.15,25.475,24.332,24.84,345534,0
+ICHR.US,D,20200625,000000,24.57,26.05,24.31,25.94,398754,0
+ICHR.US,D,20200626,000000,25.95,25.95,25.1826,25.56,774258,0
+ICHR.US,D,20200629,000000,25.8,25.99,24.73,24.91,318678,0
+ICHR.US,D,20200630,000000,25,26.75,24.88,26.58,535133,0
+ICHR.US,D,20200701,000000,26.58,26.69,26,26.26,218965,0
+ICHR.US,D,20200702,000000,26.8,27.35,26.42,26.7,164347,0
+ICHR.US,D,20200706,000000,27.31,28.17,27.05,27.71,319342,0
+ICHR.US,D,20200707,000000,27.44,27.92,26.65,26.73,198924,0
+ICHR.US,D,20200708,000000,26.9,27.55,26.64,27.25,152403,0
+ICHR.US,D,20200709,000000,27.16,28.21,26.93,27.91,174436,0
+ICHR.US,D,20200710,000000,27.91,27.91,26.79,27.2,163142,0
+ICHR.US,D,20200713,000000,27.8,29.82,27.2801,27.38,513947,0
+ICHR.US,D,20200714,000000,27.33,28.23,26.7,28.23,214568,0
+ICHR.US,D,20200715,000000,28.77,29.13,27.49,28.14,319160,0
+ICHR.US,D,20200716,000000,27.84,28.52,27.24,28.47,212433,0
+ICHR.US,D,20200717,000000,28.61,28.816,28.09,28.23,168310,0
+ICHR.US,D,20200720,000000,28.25,29.06,28.11,28.93,135916,0
+ICHR.US,D,20200721,000000,29.34,29.44,28.48,28.7,106996,0
+ICHR.US,D,20200722,000000,28.64,28.9,28.29,28.76,187083,0
+ICHR.US,D,20200723,000000,28.92,30.39,28.92,30.19,352370,0
+ICHR.US,D,20200724,000000,29.77,29.77,28.51,29.08,297868,0
+ICHR.US,D,20200727,000000,29.45,30.87,29.26,30.85,367237,0
+ICHR.US,D,20200728,000000,30.54,30.54,29.4,29.4,214352,0
+ICHR.US,D,20200729,000000,29.8,30.56,29.5401,30.2,133897,0
+ICHR.US,D,20200730,000000,30.33,33,30.22,32.9,394816,0
+ICHR.US,D,20200731,000000,33,33,31.94,32.82,304708,0
+ICHR.US,D,20200803,000000,32.92,34.11,32.92,33.55,379468,0
+ICHR.US,D,20200804,000000,35.65,35.98,31.1501,32.96,1043005,0
+ICHR.US,D,20200805,000000,33.05,33.11,31.89,32,331097,0
+ICHR.US,D,20200806,000000,31.79,33.28,31.785,31.815,780877,0
+ICHR.US,D,20200807,000000,31.88,32,29.64,30.25,442769,0
+ICHR.US,D,20200810,000000,30.16,30.685,29.28,29.44,328969,0
+ICHR.US,D,20200811,000000,29.31,29.58,28.21,28.38,319384,0
+ICHR.US,D,20200812,000000,28.67,29.73,28.33,29.61,251834,0
+ICHR.US,D,20200813,000000,29.77,30.065,29.42,29.7,337004,0
+ICHR.US,D,20200814,000000,29.59,30.3,29.47,29.69,357607,0
+ICHR.US,D,20200817,000000,29.99,31.06,29.91,30.61,270766,0
+ICHR.US,D,20200818,000000,30.84,30.84,29.022,29.14,281593,0
+ICHR.US,D,20200819,000000,28.99,29.32,28.51,28.69,262789,0
+ICHR.US,D,20200820,000000,28.35,28.39,27.345,27.67,280486,0
+ICHR.US,D,20200821,000000,27.55,27.64,26.53,26.76,248257,0
+ICHR.US,D,20200824,000000,26.98,27.33,26.59,27.21,231427,0
+ICHR.US,D,20200825,000000,27.15,27.83,26.6,26.91,153820,0
+ICHR.US,D,20200826,000000,26.74,26.8686,26.09,26.17,220615,0
+ICHR.US,D,20200827,000000,26.4,26.4177,24.92,25.14,221866,0
+ICHR.US,D,20200828,000000,25.14,25.8913,25.01,25.85,198759,0
+ICHR.US,D,20200831,000000,25.91,25.91,25.1,25.16,241013,0
+ICHR.US,D,20200901,000000,25.31,26.1199,25.18,25.98,248088,0
+ICHR.US,D,20200902,000000,26.2,26.86,25.8,26.73,218600,0
+ICHR.US,D,20200903,000000,26.25,26.5,24.53,24.82,255534,0
+ICHR.US,D,20200904,000000,24.95,25.59,22.69,23.43,459240,0
+ICHR.US,D,20200908,000000,22.18,22.48,21.04,21.04,515161,0
+ICHR.US,D,20200909,000000,21.44,21.745,20.835,20.95,361825,0
+ICHR.US,D,20200910,000000,20.99,21.35,20.36,20.49,266046,0
+ICHR.US,D,20200911,000000,20.78,21.3799,19.88,19.9,401571,0
+ICHR.US,D,20200914,000000,20.3,21.41,20.3,21.2,325691,0
+ICHR.US,D,20200915,000000,21.87,21.87,20.64,20.78,221910,0
+ICHR.US,D,20200916,000000,21,21.89,21,21.31,265674,0
+ICHR.US,D,20200917,000000,20.83,21.9162,20.3501,21.74,336506,0
+ICHR.US,D,20200918,000000,21.69,21.89,21.13,21.39,505737,0
+ICHR.US,D,20200921,000000,21.95,22.31,21.41,22.1,319150,0
+ICHR.US,D,20200922,000000,22.52,22.54,21.525,21.74,419733,0
+ICHR.US,D,20200923,000000,21.71,22,20.84,20.95,355070,0
+ICHR.US,D,20200924,000000,20.47,21.69,20.41,21.19,510613,0
+ICHR.US,D,20200925,000000,21.64,21.64,20.79,21.2,250302,0
+ICHR.US,D,20200928,000000,21.2,22,21.16,21.7,378801,0
+ICHR.US,D,20200929,000000,21.67,22.22,21.5497,21.7,387971,0
+ICHR.US,D,20200930,000000,21.74,22.22,21.47,21.57,264983,0
+ICHR.US,D,20201001,000000,21.86,22.91,21.7,22.6,262223,0
+ICHR.US,D,20201002,000000,21.83,22.57,21.7,22.27,229396,0
+ICHR.US,D,20201005,000000,22.4,22.88,22.31,22.81,174991,0
+ICHR.US,D,20201006,000000,22.95,23.69,22.69,22.94,211594,0
+ICHR.US,D,20201007,000000,23.12,23.52,23,23.12,178010,0
+ICHR.US,D,20201008,000000,23.36,24.67,23.26,24.41,399709,0
+ICHR.US,D,20201009,000000,24.69,26.33,24.5,26.18,503819,0
+ICHR.US,D,20201012,000000,26.19,26.69,25.875,26.68,417685,0
+ICHR.US,D,20201013,000000,26.62,26.93,25.95,26.04,287577,0
+ICHR.US,D,20201014,000000,26.14,26.39,25.48,25.5,230979,0
+ICHR.US,D,20201015,000000,25.03,25.98,24.4,25.92,164476,0
+ICHR.US,D,20201016,000000,26.07,26.23,24.9445,25,201063,0
+ICHR.US,D,20201019,000000,25.3,25.64,24.69,24.81,162919,0
+ICHR.US,D,20201020,000000,25.04,25.05,24.25,24.29,178779,0
+ICHR.US,D,20201021,000000,24.3,24.88,24.24,24.28,118589,0
+ICHR.US,D,20201022,000000,24.18,24.47,23.32,24.39,210079,0
+ICHR.US,D,20201023,000000,24.42,24.775,24.1119,24.38,118605,0
+ICHR.US,D,20201026,000000,23.93,24.6,23.45,24.58,340059,0
+ICHR.US,D,20201027,000000,24.77,24.79,23.76,23.77,291325,0
+ICHR.US,D,20201028,000000,23.15,23.3,22.33,22.81,213631,0
+ICHR.US,D,20201029,000000,22.86,23.92,22.86,23.72,235997,0
+ICHR.US,D,20201030,000000,23.6,24.05,22.95,23.26,234521,0
+ICHR.US,D,20201102,000000,23.56,24.28,23.24,23.97,215968,0
+ICHR.US,D,20201103,000000,23.4,25.25,23.1351,24.93,564836,0
+ICHR.US,D,20201104,000000,25.23,26.51,24.77,26.06,307110,0
+ICHR.US,D,20201105,000000,26.68,27.39,26.42,27.36,304436,0
+ICHR.US,D,20201106,000000,27.15,27.71,27.02,27.18,221163,0
+ICHR.US,D,20201109,000000,28.2,29.47,27.59,27.67,310217,0
+ICHR.US,D,20201110,000000,27.5,27.81,26.45,26.52,298084,0
+ICHR.US,D,20201111,000000,27,28.13,26.82,28.13,239582,0
+ICHR.US,D,20201112,000000,27.92,28.31,27,27.32,209509,0
+ICHR.US,D,20201113,000000,27.44,28.4,27.44,27.79,212265,0
+ICHR.US,D,20201116,000000,28.4,28.46,27.47,27.91,227108,0
+ICHR.US,D,20201117,000000,27.58,28.34,27.36,27.84,211486,0
+ICHR.US,D,20201118,000000,27.96,29.29,27.84,28.57,269378,0
+ICHR.US,D,20201119,000000,28.65,29.94,28.07,29.37,811747,0
+ICHR.US,D,20201120,000000,29.36,29.66,29.04,29.17,178501,0
+ICHR.US,D,20201123,000000,29.45,31.19,29.34,31.06,315926,0
+ICHR.US,D,20201124,000000,31.08,32.535,30.73,31.99,300316,0
+ICHR.US,D,20201125,000000,32.07,32.67,31.29,31.75,213121,0
+ICHR.US,D,20201127,000000,31.97,33.48,31.97,33.23,172730,0
+ICHR.US,D,20201130,000000,33,33,31.32,31.9,668920,0
+ICHR.US,D,20201201,000000,32.23,33.6599,32,33.39,245987,0
+ICHR.US,D,20201202,000000,33.37,34.54,32.575,34.36,781403,0
+ICHR.US,D,20201203,000000,34.68,35.94,34.08,34.92,465440,0
+ICHR.US,D,20201204,000000,35.06,36.99,34.95,36.86,295649,0
+ICHR.US,D,20201207,000000,37.19,37.19,35.59,35.96,318522,0
+ICHR.US,D,20201208,000000,35.69,36.73,35.68,36.44,299413,0
+ICHR.US,D,20201209,000000,34.1,35.47,32.03,32.45,748335,0
+ICHR.US,D,20201210,000000,31.9,32.91,31.76,32.44,2118456,0
+ICHR.US,D,20201211,000000,31.98,32.925,31.78,32.09,396660,0
+ICHR.US,D,20201214,000000,32.56,32.65,31.11,31.24,548768,0
+ICHR.US,D,20201215,000000,31.58,31.77,30.48,31.69,545699,0
+ICHR.US,D,20201216,000000,31.8,31.8683,30.36,30.84,518517,0
+ICHR.US,D,20201217,000000,30.87,31.34,30.55,31.18,353575,0
+ICHR.US,D,20201218,000000,31.11,32.19,30.825,31.09,999392,0
+ICHR.US,D,20201221,000000,30.66,30.93,30.05,30.55,415573,0
+ICHR.US,D,20201222,000000,30.55,31.15,30.098,30.2,288964,0
+ICHR.US,D,20201223,000000,30.4,30.73,29.66,30.2,308181,0
+ICHR.US,D,20201224,000000,30.18,30.65,30.01,30.46,93032,0
+ICHR.US,D,20201228,000000,30.99,31.53,30.3,30.5,247169,0
+ICHR.US,D,20201229,000000,30.84,30.84,29.55,29.65,228713,0
+ICHR.US,D,20201230,000000,29.9,30.89,29.75,30.37,304573,0
+ICHR.US,D,20201231,000000,30.48,30.98,30.1,30.145,325647,0
+ICHR.US,D,20210104,000000,30.86,32.245,30.6,31.9,379201,0
+ICHR.US,D,20210105,000000,31.91,33.74,31.91,33.49,423177,0
+ICHR.US,D,20210106,000000,33.56,34.72,33.3,34.29,428953,0
+ICHR.US,D,20210107,000000,34.77,35.52,34.27,35.35,473771,0
+ICHR.US,D,20210108,000000,35.96,36.7,34.59,34.91,526998,0
+ICHR.US,D,20210111,000000,34.31,36.34,33.82,36.29,370088,0
+ICHR.US,D,20210112,000000,37,37.865,36.17,37.39,398075,0
+ICHR.US,D,20210113,000000,37.92,38.5,36.815,37.02,309138,0
+ICHR.US,D,20210114,000000,38.33,41.17,38.33,40.77,802941,0
+ICHR.US,D,20210115,000000,40.6,40.67,39.3,39.61,515493,0
+ICHR.US,D,20210119,000000,40.25,41.94,39.9,41.65,347059,0
+ICHR.US,D,20210120,000000,41.83,42.05,40.7779,41.49,303107,0
+ICHR.US,D,20210121,000000,41.95,42.05,40.4,40.9,268635,0
+ICHR.US,D,20210122,000000,40.5,41.5037,39.66,40.46,217367,0
+ICHR.US,D,20210125,000000,40.94,41.13,39.28,40.29,275139,0
+ICHR.US,D,20210126,000000,40.5,40.54,38.51,38.79,271546,0
+ICHR.US,D,20210127,000000,37.08,37.77,34.7,35.09,599135,0
+ICHR.US,D,20210128,000000,35.93,36.81,34.76,35.95,437290,0
+ICHR.US,D,20210129,000000,39.9,40,35.8305,36.1,575902,0
+ICHR.US,D,20210201,000000,36.67,38.88,36.4344,38.42,212725,0
+ICHR.US,D,20210202,000000,39.01,40.34,38.4,40.18,400891,0
+ICHR.US,D,20210203,000000,41.64,41.7,39.35,40.12,723453,0
+ICHR.US,D,20210204,000000,40,41.75,39.85,41.39,416905,0
+ICHR.US,D,20210205,000000,41.76,41.97,40.64,41.29,386583,0
+ICHR.US,D,20210208,000000,42.01,43.3399,41.97,43,575474,0
+ICHR.US,D,20210209,000000,43,43.61,42.01,42.71,314743,0
+ICHR.US,D,20210210,000000,43.07,43.08,40.7606,41.06,345012,0
+ICHR.US,D,20210211,000000,41.24,42.97,41.24,42.9,453836,0
+ICHR.US,D,20210212,000000,42.9,44.7,42.1172,44.17,576816,0
+ICHR.US,D,20210216,000000,44.65,45.97,44.01,45.27,452550,0
+ICHR.US,D,20210217,000000,44.87,45.35,43.21,45.14,266066,0
+ICHR.US,D,20210218,000000,44.12,44.99,43.2866,44,266405,0
+ICHR.US,D,20210219,000000,45,46.74,44.44,46.57,488099,0
+ICHR.US,D,20210222,000000,45.89,46,44.155,44.61,318087,0
+ICHR.US,D,20210223,000000,42.32,43.97,41.3,43.8,325608,0
+ICHR.US,D,20210224,000000,43.76,47.85,43.3,47.74,354817,0
+ICHR.US,D,20210225,000000,47.15,47.46,41.53,41.74,503369,0
+ICHR.US,D,20210226,000000,42.41,43.45,40.5,42.76,408161,0
+ICHR.US,D,20210301,000000,44.14,46.86,43.96,46.71,368559,0
+ICHR.US,D,20210302,000000,46.61,46.8399,45.04,45.04,289257,0
+ICHR.US,D,20210303,000000,45.23,46.53,44.08,44.96,283785,0
+ICHR.US,D,20210304,000000,44.77,45.21,40.31,41.61,452046,0
+ICHR.US,D,20210305,000000,42.31,44.3823,38.64,42.89,427488,0
+ICHR.US,D,20210308,000000,41.895,43.5646,39.02,39.08,358945,0
+ICHR.US,D,20210309,000000,40.75,43.71,40.51,42.86,352344,0
+ICHR.US,D,20210310,000000,43.78,44.12,42.53,43.12,283364,0
+ICHR.US,D,20210311,000000,44.53,46.685,44.53,46.1,361306,0
+ICHR.US,D,20210312,000000,45,46.02,44.29,45.1,334518,0
+ICHR.US,D,20210315,000000,45.96,47.4999,45.38,47.12,468979,0
+ICHR.US,D,20210316,000000,47.51,50.33,47.42,48.43,475331,0
+ICHR.US,D,20210317,000000,48.45,50.9,46.93,49.94,528546,0
+ICHR.US,D,20210318,000000,49.01,49.42,46.31,46.37,414543,0
+ICHR.US,D,20210319,000000,46.83,47.93,45.36,46.69,1785523,0
+ICHR.US,D,20210322,000000,47,48.75,47,48.21,296589,0
+ICHR.US,D,20210323,000000,47.97,48.18,44.45,44.9,384706,0
+ICHR.US,D,20210324,000000,46.7,48.88,46.03,46.15,556795,0
+ICHR.US,D,20210325,000000,44.81,47.26,44.5,46.45,537059,0
+ICHR.US,D,20210326,000000,46.83,51.71,46.31,51.62,564212,0
+ICHR.US,D,20210329,000000,51.71,52.45,48.93,49.65,399821,0
+ICHR.US,D,20210330,000000,49.01,51.14,48.74,50.88,411790,0
+ICHR.US,D,20210331,000000,51.37,54.76,51.3,53.8,538578,0
+ICHR.US,D,20210401,000000,55,59.095,54.9901,58.73,585149,0
+ICHR.US,D,20210405,000000,62.65,62.93,59.56,62.18,846008,0
+ICHR.US,D,20210406,000000,61.89,63.42,59.24,60.42,533295,0
+ICHR.US,D,20210407,000000,60.1,61.24,59.15,59.85,279418,0
+ICHR.US,D,20210408,000000,61.24,61.45,59.81,61.38,240883,0
+ICHR.US,D,20210409,000000,60.54,61.09,58.92,59.71,347454,0
+ICHR.US,D,20210412,000000,59.85,59.85,58.19,58.97,218351,0
+ICHR.US,D,20210413,000000,59.47,59.65,56.22,57.41,345780,0
+ICHR.US,D,20210414,000000,58.04,60.52,57.575,59.69,369579,0
+ICHR.US,D,20210415,000000,61.04,61.34,58.18,59.04,186445,0
+ICHR.US,D,20210416,000000,59.14,59.77,57.87,58.82,156448,0
+ICHR.US,D,20210419,000000,58.02,59.07,55.88,57.3,257536,0
+ICHR.US,D,20210420,000000,57,57.57,54.51,55.34,241327,0
+ICHR.US,D,20210421,000000,57.07,59.73,55.18,59.45,322621,0
+ICHR.US,D,20210422,000000,59.51,59.81,56.85,57.51,270360,0
+ICHR.US,D,20210423,000000,58.1,59.6477,58.04,59.29,197105,0
+ICHR.US,D,20210426,000000,59.26,61.36,59.01,60.01,410023,0
+ICHR.US,D,20210427,000000,60.49,60.49,59.14,60,157236,0
+ICHR.US,D,20210428,000000,60,60,58.65,59.42,140843,0
+ICHR.US,D,20210429,000000,60.18,60.67,57.34,57.84,191140,0
+ICHR.US,D,20210430,000000,56.085,57.5299,54.86,55.77,339474,0
+ICHR.US,D,20210503,000000,56.92,57.345,55.41,56.72,327032,0
+ICHR.US,D,20210504,000000,55.27,55.27,52.26,54.22,457201,0
+ICHR.US,D,20210505,000000,55.5,57.28,54.17,54.57,342649,0
+ICHR.US,D,20210506,000000,53.83,55.1682,51.92,54.18,226814,0
+ICHR.US,D,20210507,000000,54.82,55.95,54.185,55.24,148922,0
+ICHR.US,D,20210510,000000,54.37,54.9884,50.7701,50.98,285098,0
+ICHR.US,D,20210511,000000,48.59,51.71,47.47,51.47,231854,0
+ICHR.US,D,20210512,000000,49.62,51.09,47.38,47.61,260386,0
+ICHR.US,D,20210513,000000,48.96,50.71,47.72,49.05,331803,0
+ICHR.US,D,20210514,000000,50.06,51.41,49.32,50.88,165831,0
+ICHR.US,D,20210517,000000,49.64,50.27,48.5,49.83,124936,0
+ICHR.US,D,20210518,000000,50.5,51.76,49.71,49.78,187054,0
+ICHR.US,D,20210519,000000,48.19,51.83,47.6,51.5,154237,0
+ICHR.US,D,20210520,000000,51.89,53.6003,51.0624,53.53,228636,0
+ICHR.US,D,20210521,000000,53.71,53.71,52.008,52.22,187165,0
+ICHR.US,D,20210524,000000,52.96,54.012,52.52,53.35,200131,0
+ICHR.US,D,20210525,000000,54.1,54.4,52.71,52.71,199144,0
+ICHR.US,D,20210526,000000,52.71,53.75,52.315,53.41,176902,0
+ICHR.US,D,20210527,000000,52.99,55.63,52.7,55.17,367354,0
+ICHR.US,D,20210528,000000,55.29,56.73,55.25,56.26,226101,0
+ICHR.US,D,20210601,000000,56.98,58.75,56.01,56.89,275403,0
+ICHR.US,D,20210602,000000,56.8,57.67,55.18,55.27,722165,0
+ICHR.US,D,20210603,000000,54.29,55.89,53.5522,54.75,170412,0
+ICHR.US,D,20210604,000000,55.43,56.08,54.92,56.08,204870,0
+ICHR.US,D,20210607,000000,56.01,56.66,54.92,55.03,200077,0
+ICHR.US,D,20210608,000000,55.69,56.44,54.1,54.62,313985,0
+ICHR.US,D,20210609,000000,54.69,55,53.6719,53.96,140474,0
+ICHR.US,D,20210610,000000,54.16,55.29,53.87,54.72,98503,0
+ICHR.US,D,20210611,000000,55.06,55.48,54.35,55.16,89213,0
+ICHR.US,D,20210614,000000,55.19,56.63,54.88,55.82,228362,0
+ICHR.US,D,20210615,000000,55.52,56.06,54.39,54.65,127589,0
+ICHR.US,D,20210616,000000,54.61,55.57,53.91,54.45,265395,0
+ICHR.US,D,20210617,000000,54.26,55.5338,52.15,52.86,243078,0
+ICHR.US,D,20210618,000000,51.62,52.42,48.03,48.55,446321,0
+ICHR.US,D,20210621,000000,48.85,49.31,47.39,48.82,439266,0
+ICHR.US,D,20210622,000000,48.69,50.07,48.26,49.87,195668,0
+ICHR.US,D,20210623,000000,50.22,50.62,49.9,50.15,187635,0
+ICHR.US,D,20210624,000000,50.94,53,50.87,52.97,228967,0
+ICHR.US,D,20210625,000000,53.09,53.37,52.22,52.6,677338,0
+ICHR.US,D,20210628,000000,53.13,55,53.13,54.07,206140,0
+ICHR.US,D,20210629,000000,53.91,54.68,53.27,53.71,226239,0
+ICHR.US,D,20210630,000000,53.35,54.56,52.79,53.8,289947,0
+ICHR.US,D,20210701,000000,54.05,54.65,52.73,53.15,236504,0
+ICHR.US,D,20210702,000000,53.75,53.75,51.26,51.42,133524,0
+ICHR.US,D,20210706,000000,51.62,51.86,49.51,51.19,423492,0
+ICHR.US,D,20210707,000000,51.81,52.45,50.39,51.87,494850,0
+ICHR.US,D,20210708,000000,49.99,50.68,48.2137,48.64,306725,0
+ICHR.US,D,20210709,000000,49.29,50.03,48.2,49.99,212434,0
+ICHR.US,D,20210712,000000,50.12,52.02,50.12,51.93,127543,0
+ICHR.US,D,20210713,000000,51.31,51.34,49.5401,50.42,210505,0
+ICHR.US,D,20210714,000000,51.29,52.47,49.9015,50.32,254418,0
+ICHR.US,D,20210715,000000,49.77,49.77,46.92,48.11,251205,0
+ICHR.US,D,20210716,000000,48.77,49.1823,45.1,45.17,212498,0
+ICHR.US,D,20210719,000000,44.09,46.61,43.27,45.73,255016,0
+ICHR.US,D,20210720,000000,45.73,47.81,45.25,47.04,218466,0
+ICHR.US,D,20210721,000000,47.49,49.67,47.23,49.61,164392,0
+ICHR.US,D,20210722,000000,49.05,49.09,47.8,48.36,115575,0
+ICHR.US,D,20210723,000000,48.48,48.8899,47.46,48.49,103924,0
+ICHR.US,D,20210726,000000,48.33,49.12,47.08,48.01,167321,0
+ICHR.US,D,20210727,000000,47.45,47.45,45.21,46.46,233323,0
+ICHR.US,D,20210728,000000,46.97,49.22,46.97,48.65,123892,0
+ICHR.US,D,20210729,000000,48.5,49.48,48.195,49.28,152395,0
+ICHR.US,D,20210730,000000,48.8,51.78,48.8,51.57,681008,0
+ICHR.US,D,20210802,000000,52,53.2,50.1,50.23,269579,0
+ICHR.US,D,20210803,000000,50.23,50.5,46.78,47.57,637059,0
+ICHR.US,D,20210804,000000,47.59,48.413,45.88,45.98,290453,0
+ICHR.US,D,20210805,000000,46.48,47.27,45.58,45.73,239055,0
+ICHR.US,D,20210806,000000,45.79,46.14,45.492,46.13,235157,0
+ICHR.US,D,20210809,000000,46.2,47.283,45.56,47.03,175118,0
+ICHR.US,D,20210810,000000,47.67,47.67,45.77,46.12,146538,0
+ICHR.US,D,20210811,000000,46.37,46.7,44.1,45.04,151547,0
+ICHR.US,D,20210812,000000,44.37,44.39,41.59,41.97,451830,0
+ICHR.US,D,20210813,000000,42.12,42.3,41.2,41.33,243563,0
+ICHR.US,D,20210816,000000,40.91,41.76,40.91,41.15,140848,0
+ICHR.US,D,20210817,000000,40.6,41.25,39.6401,40.1,179317,0
+ICHR.US,D,20210818,000000,40.14,41.4099,39.37,39.46,194097,0
+ICHR.US,D,20210819,000000,37.615,39.52,37.615,39.23,157331,0
+ICHR.US,D,20210820,000000,39.31,40,38.41,39.24,151281,0
+ICHR.US,D,20210823,000000,40.641,41.63,39.9,40.96,193653,0
+ICHR.US,D,20210824,000000,41.36,42.35,41.2,41.48,182980,0
+ICHR.US,D,20210825,000000,40.66,42.14,40.53,41.5,402510,0
+ICHR.US,D,20210826,000000,41.5,42.46,41.1,41.31,182470,0
+ICHR.US,D,20210827,000000,41.44,43.895,41.44,43.8,323797,0
+ICHR.US,D,20210830,000000,44.13,44.63,43.33,44.51,309217,0
+ICHR.US,D,20210831,000000,44.75,44.79,43.22,44.31,737317,0
+ICHR.US,D,20210901,000000,46.42,46.75,44.89,45.92,421006,0
+ICHR.US,D,20210902,000000,46.1,47.43,45.955,46.37,230685,0
+ICHR.US,D,20210903,000000,46.14,46.81,45.71,46.64,197505,0
+ICHR.US,D,20210907,000000,46.72,46.99,45.91,46.21,131405,0
+ICHR.US,D,20210908,000000,45.64,45.64,43.89,44.16,182207,0
+ICHR.US,D,20210909,000000,44.06,45.17,43.79,44.74,139301,0
+ICHR.US,D,20210910,000000,45.58,46.35,43.86,43.92,309657,0
+ICHR.US,D,20210913,000000,44.63,45.5599,44.32,45.34,170838,0
+ICHR.US,D,20210914,000000,45.28,45.34,44.145,44.31,146286,0
+ICHR.US,D,20210915,000000,44.47,45.155,43.59,45,150033,0
+ICHR.US,D,20210916,000000,44.27,45.68,44,45.18,132364,0
+ICHR.US,D,20210917,000000,44.9,44.9,43.36,44.05,332995,0
+ICHR.US,D,20210920,000000,42.28,43.39,41.8396,43.27,246173,0
+ICHR.US,D,20210921,000000,43.69,43.69,42.125,43.31,166255,0
+ICHR.US,D,20210922,000000,43.71,45,43.46,44.51,153580,0
+ICHR.US,D,20210923,000000,44.68,45.5086,44.68,45.32,182015,0
+ICHR.US,D,20210924,000000,44.57,45.12,44.03,44.43,150104,0
+ICHR.US,D,20210927,000000,44.08,45.48,43.9027,44.53,165116,0
+ICHR.US,D,20210928,000000,43.48,44.1909,42.42,42.54,151796,0
+ICHR.US,D,20210929,000000,43.1,43.1,40.25,40.95,289622,0
+ICHR.US,D,20210930,000000,41.25,42.05,40.99,41.09,124963,0
+ICHR.US,D,20211001,000000,41.21,41.9703,39.8,40.94,231817,0
+ICHR.US,D,20211004,000000,40.51,42.07,39.68,40.09,208956,0
+ICHR.US,D,20211005,000000,40.43,41.07,40.01,40.23,158088,0
+ICHR.US,D,20211006,000000,39.51,40.04,39.05,39.53,158171,0
+ICHR.US,D,20211007,000000,40.2,40.75,40.02,40.09,163739,0
+ICHR.US,D,20211008,000000,40.49,40.55,39.59,40.04,109949,0
+ICHR.US,D,20211011,000000,39.79,40.76,39.51,40,87296,0
+ICHR.US,D,20211012,000000,40.21,40.25,39.01,39.42,111769,0
+ICHR.US,D,20211013,000000,39.78,40.3539,39.17,39.38,177736,0
+ICHR.US,D,20211014,000000,40.27,41.75,40.27,40.59,286199,0
+ICHR.US,D,20211015,000000,41.1,41.58,40.54,40.88,368595,0
+ICHR.US,D,20211018,000000,40.5,40.5,39.53,39.8,192264,0
+ICHR.US,D,20211019,000000,40,41.27,39.83,40.54,144158,0
+ICHR.US,D,20211020,000000,40.62,40.62,39.5,39.61,180017,0
+ICHR.US,D,20211021,000000,39.02,39.595,38.56,39.59,191272,0
+ICHR.US,D,20211022,000000,38.49,40.705,37.68,38.25,459740,0
+ICHR.US,D,20211025,000000,38.15,38.87,37.85,38.24,210556,0
+ICHR.US,D,20211026,000000,38.6,39.15,38.01,38.07,203671,0
+ICHR.US,D,20211027,000000,37.8,39.01,37.8,38.24,124596,0
+ICHR.US,D,20211028,000000,38.94,43.97,38.89,43.83,633539,0
+ICHR.US,D,20211029,000000,43.61,43.82,43.01,43.72,298536,0
+ICHR.US,D,20211101,000000,44.03,46.555,43.9328,46.09,264611,0
+ICHR.US,D,20211102,000000,46.08,46.45,45.14,45.35,294939,0
+ICHR.US,D,20211103,000000,46.335,48.56,43.47,46.04,260823,0
+ICHR.US,D,20211104,000000,46.97,47.07,45.56,46.09,189037,0
+ICHR.US,D,20211105,000000,46.54,47.31,46.24,47.04,172826,0
+ICHR.US,D,20211108,000000,47.19,48.11,47.12,47.92,287699,0
+ICHR.US,D,20211109,000000,48.22,48.93,47.62,48.46,184216,0
+ICHR.US,D,20211110,000000,47.54,48.24,46.53,46.75,202709,0
+ICHR.US,D,20211111,000000,47.63,47.9599,46.7201,47.04,210468,0
+ICHR.US,D,20211112,000000,47.235,49.16,46.92,48.52,486960,0
+ICHR.US,D,20211115,000000,49.01,49.735,47.5,48.56,233930,0
+ICHR.US,D,20211116,000000,48.6,49.8192,48.16,49.41,242472,0
+ICHR.US,D,20211117,000000,49.32,50.9,48.71,48.86,284124,0
+ICHR.US,D,20211118,000000,50.07,50.07,47.805,48.87,181565,0
+ICHR.US,D,20211119,000000,48.42,49.9,48,49.2,355765,0
+ICHR.US,D,20211122,000000,49.4,51.98,49.22,49.63,282657,0
+ICHR.US,D,20211123,000000,49.73,50.39,48.21,49.91,269351,0
+ICHR.US,D,20211124,000000,49.41,49.83,48.72,49.66,125917,0
+ICHR.US,D,20211126,000000,48.24,49.06,45.53,47.44,270693,0
+ICHR.US,D,20211129,000000,48.54,49.22,47.31,48.53,233236,0
+ICHR.US,D,20211130,000000,48,49.68,46.75,47.89,409399,0
+ICHR.US,D,20211201,000000,49.02,50.715,47.89,47.91,292312,0
+ICHR.US,D,20211202,000000,47.43,47.7439,45.7,46.19,253634,0
+ICHR.US,D,20211203,000000,46.58,46.76,43.175,43.58,239291,0
+ICHR.US,D,20211206,000000,43.74,44.21,41.605,43.79,201223,0
+ICHR.US,D,20211207,000000,44.99,47.08,44.83,46.75,157569,0
+ICHR.US,D,20211208,000000,46.52,47.93,45.83,47.8,145014,0
+ICHR.US,D,20211209,000000,47.05,47.7099,44.82,44.94,129040,0
+ICHR.US,D,20211210,000000,45.88,46.3,43.68,44.7,119894,0
+ICHR.US,D,20211213,000000,44.68,44.73,42.215,42.27,167978,0
+ICHR.US,D,20211214,000000,42.16,43.79,42.02,42.81,190786,0
+ICHR.US,D,20211215,000000,42.335,45.02,41.895,44.92,162419,0
+ICHR.US,D,20211216,000000,45.28,46.7503,41.8601,42.19,200956,0
+ICHR.US,D,20211217,000000,41.79,43.2599,41.26,42.91,677171,0
+ICHR.US,D,20211220,000000,42.18,42.67,39.91,41.1,364603,0
+ICHR.US,D,20211221,000000,42.61,43.49,42.17,43.3,117793,0
+ICHR.US,D,20211222,000000,43.2,44.3299,42.8,44.29,89414,0
+ICHR.US,D,20211223,000000,44.59,45.67,44.5,45.45,116627,0
+ICHR.US,D,20211227,000000,45.73,47.25,45.6358,47.24,139274,0
+ICHR.US,D,20211228,000000,47.8,47.8,45.55,45.76,96949,0
+ICHR.US,D,20211229,000000,45.79,46.51,45.5319,46.18,92843,0
+ICHR.US,D,20211230,000000,46.18,46.71,45.625,45.86,81765,0
+ICHR.US,D,20211231,000000,46.33,46.56,45.6601,46.03,97789,0
+ICHR.US,D,20220103,000000,46.64,47.63,45.87,47.63,134360,0
+ICHR.US,D,20220104,000000,47.8,48.77,45.6,47.2,165236,0
+ICHR.US,D,20220105,000000,47.08,47.44,44.22,44.36,146399,0
+ICHR.US,D,20220106,000000,44.25,46.6852,44.25,46.05,191519,0
+ICHR.US,D,20220107,000000,45.91,46.16,43.85,44.05,161136,0
+ICHR.US,D,20220110,000000,43.36,43.75,41.35,43.14,161191,0
+ICHR.US,D,20220111,000000,43.14,44.74,42.5221,44.39,127099,0
+ICHR.US,D,20220112,000000,44.82,46.03,44.48,45.74,218613,0
+ICHR.US,D,20220113,000000,46.88,48.5631,46.06,46.25,253459,0
+ICHR.US,D,20220114,000000,45.67,48.89,45.48,48.8,171763,0
+ICHR.US,D,20220118,000000,48.28,48.28,44.12,44.36,221036,0
+ICHR.US,D,20220119,000000,45,45.265,42.22,42.42,182805,0
+ICHR.US,D,20220120,000000,42.91,45.87,41.885,42.1,256489,0
+ICHR.US,D,20220121,000000,41.03,43.86,41.03,41.18,230667,0
+ICHR.US,D,20220124,000000,40.2,42.055,38.53,41.96,311957,0
+ICHR.US,D,20220125,000000,40.68,41.42,39.42,40.72,217319,0
+ICHR.US,D,20220126,000000,41.37,44.57,41.01,41.71,301818,0
+ICHR.US,D,20220127,000000,41.65,41.65,36.81,37.48,404966,0
+ICHR.US,D,20220128,000000,37.17,38.2235,35.89,38.15,187583,0
+ICHR.US,D,20220131,000000,38.74,42.56,38.51,42.42,323241,0
+ICHR.US,D,20220201,000000,42.82,43.08,41.12,42.45,199631,0
+ICHR.US,D,20220202,000000,43.44,43.53,41.975,42.7,156549,0
+ICHR.US,D,20220203,000000,41.53,42.48,40.73,40.95,194717,0
+ICHR.US,D,20220204,000000,40.84,41.93,40,41.36,142592,0
+ICHR.US,D,20220207,000000,41.5,42.5,40.63,40.81,189674,0
+ICHR.US,D,20220208,000000,40.88,42.4,40.88,42.24,277342,0
+ICHR.US,D,20220209,000000,40,41.81,38.8,41.18,630790,0
+ICHR.US,D,20220210,000000,40.12,41.9,39.9377,40.21,310258,0
+ICHR.US,D,20220211,000000,40.16,40.73,38.01,38.49,361542,0
+ICHR.US,D,20220214,000000,38.41,39.82,38.1,38.6,238127,0
+ICHR.US,D,20220215,000000,39.56,40.495,39.085,40.16,243587,0
+ICHR.US,D,20220216,000000,39.64,40.155,38.935,39.89,179212,0
+ICHR.US,D,20220217,000000,39.25,39.82,38.68,39.21,219703,0
+ICHR.US,D,20220218,000000,39.33,39.33,38.07,38.21,374746,0
+ICHR.US,D,20220222,000000,37.44,38.5,35.62,35.8,288448,0
+ICHR.US,D,20220223,000000,36.44,38.18,33.2,33.32,460458,0
+ICHR.US,D,20220224,000000,31.8,35.46,31.55,35.21,353380,0
+ICHR.US,D,20220225,000000,35.2,36.06,34.34,35.95,209873,0
+ICHR.US,D,20220228,000000,35.44,36.35,34.74,35.23,202410,0
+ICHR.US,D,20220301,000000,35.12,35.22,32.69,33.3,607549,0
+ICHR.US,D,20220302,000000,33.75,34.725,33.43,34.56,406757,0
+ICHR.US,D,20220303,000000,34.79,34.9,32.6,32.8,416733,0
+ICHR.US,D,20220304,000000,32.37,32.46,31.34,32.17,392779,0
+ICHR.US,D,20220307,000000,32.07,33.5,31.835,31.9,276429,0
+ICHR.US,D,20220308,000000,32.13,33.96,31.67,32.93,213931,0
+ICHR.US,D,20220309,000000,34.05,34.5699,33.64,34.32,164952,0
+ICHR.US,D,20220310,000000,33.43,34.53,33.07,34.33,210462,0
+ICHR.US,D,20220311,000000,34.74,35.15,33.273,33.35,127180,0
+ICHR.US,D,20220314,000000,33.27,33.93,32.32,32.79,314730,0
+ICHR.US,D,20220315,000000,33.19,33.88,32.78,33.72,222211,0
+ICHR.US,D,20220316,000000,34.18,35.94,34.13,35.84,297317,0
+ICHR.US,D,20220317,000000,35.09,38.17,35.09,38.06,295164,0
+ICHR.US,D,20220318,000000,37.59,38.59,36.76,36.99,347988,0
+ICHR.US,D,20220321,000000,36.96,37.3,35.4,35.94,135398,0
+ICHR.US,D,20220322,000000,36.24,37.01,35.95,36.08,139614,0
+ICHR.US,D,20220323,000000,35.61,35.86,34.57,34.61,203649,0
+ICHR.US,D,20220324,000000,35.17,36.64,34.43,36.61,171282,0
+ICHR.US,D,20220325,000000,36.49,36.91,35.56,36.07,115374,0
+ICHR.US,D,20220328,000000,35.72,36.5475,34.7,35.81,155635,0
+ICHR.US,D,20220329,000000,36.45,38,36.45,37.84,263899,0
+ICHR.US,D,20220330,000000,37.29,37.77,36.34,36.58,223988,0
+ICHR.US,D,20220331,000000,36.43,36.78,35.42,35.62,173995,0
+ICHR.US,D,20220401,000000,36.58,36.58,33.6225,34.03,311329,0
+ICHR.US,D,20220404,000000,34.1,35.65,34.09,35.05,252967,0
+ICHR.US,D,20220405,000000,34.98,34.98,31.99,32.05,336161,0
+ICHR.US,D,20220406,000000,31.61,31.79,30.0938,30.39,383066,0
+ICHR.US,D,20220407,000000,30.78,31.86,30.22,31.3,266529,0
+ICHR.US,D,20220408,000000,31.16,31.16,30.25,30.46,144799,0
+ICHR.US,D,20220411,000000,29.86,30.45,29.33,29.56,233886,0
+ICHR.US,D,20220412,000000,30.32,30.94,29.66,29.81,169865,0
+ICHR.US,D,20220413,000000,29.97,30.77,29.7501,30.51,127926,0
+ICHR.US,D,20220414,000000,30.66,30.7,29.21,29.21,141962,0
+ICHR.US,D,20220418,000000,28.76,30,28.53,29.46,229678,0
+ICHR.US,D,20220419,000000,29.36,30.31,29.14,30.12,192090,0
+ICHR.US,D,20220420,000000,30.72,31.55,30.15,30.15,192872,0
+ICHR.US,D,20220421,000000,30.73,31.48,29.029,29.1,171422,0
+ICHR.US,D,20220422,000000,28.86,29.425,28.29,28.44,154291,0
+ICHR.US,D,20220425,000000,27.98,29.38,27.83,29.34,249535,0
+ICHR.US,D,20220426,000000,28.87,29.04,28.01,28.34,171784,0
+ICHR.US,D,20220427,000000,28.21,28.87,27.95,28.47,185469,0
+ICHR.US,D,20220428,000000,29.15,30.06,28.48,29.67,183498,0
+ICHR.US,D,20220429,000000,29.36,30.26,28.94,29.11,252295,0
+ICHR.US,D,20220502,000000,29.23,29.8,28.35,29.51,153713,0
+ICHR.US,D,20220503,000000,29.49,30.66,29.16,30.5,203167,0
+ICHR.US,D,20220504,000000,30.6,32.54,30.11,32.49,177411,0
+ICHR.US,D,20220505,000000,31.43,32.14,30.6,31.23,273249,0
+ICHR.US,D,20220506,000000,30.88,32.41,30.37,32.2,306900,0
+ICHR.US,D,20220509,000000,31.26,31.635,29,29.76,234346,0
+ICHR.US,D,20220510,000000,30.48,30.97,27.75,29.16,249970,0
+ICHR.US,D,20220511,000000,26,26.4345,23.1,25.16,1051583,0
+ICHR.US,D,20220512,000000,24.94,27.235,24.586,26.09,440618,0
+ICHR.US,D,20220513,000000,26.8,28.72,26.8,28.26,358642,0
+ICHR.US,D,20220516,000000,27.92,29.32,27.52,28.25,295833,0
+ICHR.US,D,20220517,000000,28.89,29.91,28.89,29.71,175540,0
+ICHR.US,D,20220518,000000,29.04,30,28.32,28.69,273972,0
+ICHR.US,D,20220519,000000,28.4,29.24,28.4,28.56,234068,0
+ICHR.US,D,20220520,000000,29.06,29.2,26.11,27.64,292811,0
+ICHR.US,D,20220523,000000,28.1,28.87,27.75,28.16,154805,0
+ICHR.US,D,20220524,000000,27.67,27.8508,25.865,26.62,193938,0
+ICHR.US,D,20220525,000000,26.31,27.33,26.31,27.1,156176,0
+ICHR.US,D,20220526,000000,27.16,29.84,26.885,29.38,295695,0
+ICHR.US,D,20220527,000000,29.69,31.5,29.55,31,194615,0
+ICHR.US,D,20220531,000000,30.99,30.99,29.87,30.24,213012,0
+ICHR.US,D,20220601,000000,30.49,30.9,28.672,29.52,144525,0
+ICHR.US,D,20220602,000000,29.41,30.54,29.41,30.41,143836,0
+ICHR.US,D,20220603,000000,29.98,30.24,29.47,29.91,132341,0
+ICHR.US,D,20220606,000000,30.59,30.96,29.68,29.8,99547,0
+ICHR.US,D,20220607,000000,29.2,30.055,29.1611,30.01,100769,0
+ICHR.US,D,20220608,000000,29.89,30.04,29.24,29.53,96725,0
+ICHR.US,D,20220609,000000,29.19,29.67,28.8,28.9,127884,0
+ICHR.US,D,20220610,000000,28.22,28.91,28.015,28.55,145648,0
+ICHR.US,D,20220613,000000,27.22,27.61,26.09,26.27,155884,0
+ICHR.US,D,20220614,000000,26.73,26.95,26,26.52,290385,0
+ICHR.US,D,20220615,000000,25.98,27.91,25.98,27.3,207387,0
+ICHR.US,D,20220616,000000,26.44,26.55,25.06,25.49,343947,0
+ICHR.US,D,20220617,000000,25.63,26.53,25.3,25.94,319832,0
+ICHR.US,D,20220621,000000,26.76,26.9089,25.98,26.72,239620,0
+ICHR.US,D,20220622,000000,26.26,27.36,26.26,26.55,238974,0
+ICHR.US,D,20220623,000000,26.65,27.0225,26.1,26.96,221956,0
+ICHR.US,D,20220624,000000,27.33,28.325,27.255,27.49,926988,0
+ICHR.US,D,20220627,000000,27.93,28.18,27.315,27.57,184069,0
+ICHR.US,D,20220628,000000,27.64,28.47,26.3,26.34,143219,0
+ICHR.US,D,20220629,000000,26.11,26.195,25.03,26.04,232761,0
+ICHR.US,D,20220630,000000,25.39,26.65,25.1,25.98,388242,0
+ICHR.US,D,20220701,000000,25.38,25.54,22.02,22.25,414231,0
+ICHR.US,D,20220705,000000,21.44,22.2,21.08,22.14,319678,0
+ICHR.US,D,20220706,000000,22.32,22.99,22,22.81,296221,0
+ICHR.US,D,20220707,000000,23.22,25.16,23.22,25.16,220030,0
+ICHR.US,D,20220708,000000,24.98,25.69,24.69,25.65,117139,0
+ICHR.US,D,20220711,000000,25.31,25.67,24.71,25.26,158427,0
+ICHR.US,D,20220712,000000,25.47,26.54,25.28,26.18,176803,0
+ICHR.US,D,20220713,000000,25.53,26.61,25.47,26.55,147526,0
+ICHR.US,D,20220714,000000,26.43,27.57,25.67,27.51,176415,0
+ICHR.US,D,20220715,000000,28.21,28.32,27.35,28.02,192202,0
+ICHR.US,D,20220718,000000,28.5,28.88,27.06,27.17,200308,0
+ICHR.US,D,20220719,000000,27.59,28.81,27.31,28.68,285786,0
+ICHR.US,D,20220720,000000,28.61,30.47,28.6009,30.4,162579,0
+ICHR.US,D,20220721,000000,30.66,31.05,30.31,31,103203,0
+ICHR.US,D,20220722,000000,31,31.1,29.53,29.93,120962,0
+ICHR.US,D,20220725,000000,29.57,29.75,28.8,29.39,111646,0
+ICHR.US,D,20220726,000000,29.01,29.34,28.74,28.86,93799,0
+ICHR.US,D,20220727,000000,29.36,30.66,29.05,30.32,129620,0
+ICHR.US,D,20220728,000000,30.05,31.4,29.65,31.29,97442,0
+ICHR.US,D,20220729,000000,31.24,31.42,30.64,31.26,103614,0
+ICHR.US,D,20220801,000000,30.94,31.56,29.67,30.56,172717,0
+ICHR.US,D,20220802,000000,30.26,31.31,30.25,30.62,248965,0
+ICHR.US,D,20220803,000000,30.84,32.66,30.61,32.35,141081,0
+ICHR.US,D,20220804,000000,32.18,33.6025,32.18,33.5,128911,0
+ICHR.US,D,20220805,000000,32.8,33.6035,32.2129,33.06,101537,0
+ICHR.US,D,20220808,000000,32.76,33.7599,31.8,32.55,152546,0
+ICHR.US,D,20220809,000000,31.38,31.38,28.98,29.69,232611,0
+ICHR.US,D,20220810,000000,32.99,34.985,32.51,33.66,390991,0
+ICHR.US,D,20220811,000000,34.15,35.37,33.75,33.88,194928,0
+ICHR.US,D,20220812,000000,34.02,36.5,33.73,36.45,187508,0
+ICHR.US,D,20220815,000000,35.95,36.62,35.63,36.28,170224,0
+ICHR.US,D,20220816,000000,35.95,36.97,35.55,36.73,250068,0
+ICHR.US,D,20220817,000000,36.18,36.18,34.75,35.47,181378,0
+ICHR.US,D,20220818,000000,35.19,36.8,34.81,36.09,139375,0
+ICHR.US,D,20220819,000000,35.34,35.42,34.71,34.81,124902,0
+ICHR.US,D,20220822,000000,33.73,34.49,32.812,33.07,198945,0
+ICHR.US,D,20220823,000000,33.2,34.63,33.2,33.69,147446,0
+ICHR.US,D,20220824,000000,33.61,34.305,33.32,33.94,145525,0
+ICHR.US,D,20220825,000000,33.97,36.03,33.97,35.88,165978,0
+ICHR.US,D,20220826,000000,35.48,35.895,33.25,33.3,182940,0
+ICHR.US,D,20220829,000000,32.8,33.69,32,32.11,195547,0
+ICHR.US,D,20220830,000000,32.55,32.63,31.1203,31.24,173903,0
+ICHR.US,D,20220831,000000,31.51,31.51,30.11,30.72,436514,0
+ICHR.US,D,20220901,000000,29.84,29.95,28.2,28.9,179548,0
+ICHR.US,D,20220902,000000,29.64,29.77,28.42,28.67,152852,0
+ICHR.US,D,20220906,000000,28.51,28.685,27.83,28.18,162691,0
+ICHR.US,D,20220907,000000,28.02,28.49,27.21,28.11,218895,0
+ICHR.US,D,20220908,000000,28.05,28.99,27.32,28.87,157188,0
+ICHR.US,D,20220909,000000,29.49,30.11,29.34,29.69,85088,0
+ICHR.US,D,20220912,000000,29.76,30.17,29.47,29.89,86934,0
+ICHR.US,D,20220913,000000,28.28,28.8379,27.85,28.19,121499,0
+ICHR.US,D,20220914,000000,28.67,28.85,27.81,28.36,93520,0
+ICHR.US,D,20220915,000000,28.01,28.425,27.13,27.63,127180,0
+ICHR.US,D,20220916,000000,27.05,27.9,26.72,27.86,264670,0
+ICHR.US,D,20220919,000000,27.35,27.8498,27.21,27.35,115150,0
+ICHR.US,D,20220920,000000,26.88,27.35,26.69,27.19,86296,0
+ICHR.US,D,20220921,000000,27.45,28.05,26.86,27.01,95615,0
+ICHR.US,D,20220922,000000,26.74,26.98,25.74,26.32,134205,0
+ICHR.US,D,20220923,000000,25.82,26.06,25.14,25.76,230887,0
+ICHR.US,D,20220926,000000,25.52,26.11,24.61,24.65,209907,0
+ICHR.US,D,20220927,000000,25.15,25.525,24.54,25.1,168945,0
+ICHR.US,D,20220928,000000,24.92,26.4275,24.92,26.18,197664,0
+ICHR.US,D,20220929,000000,25.57,25.6,24.98,25.42,181444,0
+ICHR.US,D,20220930,000000,24.71,25.315,24.045,24.21,343443,0
+ICHR.US,D,20221003,000000,24.97,26.57,24.55,26.02,186725,0
+ICHR.US,D,20221004,000000,26.93,27.21,26.55,27.09,138022,0
+ICHR.US,D,20221005,000000,26.43,27.35,26.31,27.17,131574,0
+ICHR.US,D,20221006,000000,27.1,27.57,26.73,26.97,96776,0
+ICHR.US,D,20221007,000000,26.22,26.53,25.18,25.31,119926,0
+ICHR.US,D,20221010,000000,25.26,25.5,23.93,24.42,143186,0
+ICHR.US,D,20221011,000000,23.76,24.175,22.7604,23.31,243407,0
+ICHR.US,D,20221012,000000,23.22,23.22,22.47,22.54,144517,0
+ICHR.US,D,20221013,000000,21.55,23.85,21.035,23.67,175709,0
+ICHR.US,D,20221014,000000,24.02,24.0252,22.11,22.12,159660,0
+ICHR.US,D,20221017,000000,22.58,23.12,22.43,22.54,155084,0
+ICHR.US,D,20221018,000000,23.28,23.47,22.14,22.52,165141,0
+ICHR.US,D,20221019,000000,22.39,22.54,21.765,22.31,129252,0
+ICHR.US,D,20221020,000000,22.55,22.9414,21.26,21.69,593524,0
+ICHR.US,D,20221021,000000,21.87,23.29,21.68,23.15,145388,0
+ICHR.US,D,20221024,000000,23.24,23.481,22.6739,23.17,111074,0
+ICHR.US,D,20221025,000000,23.31,24.65,23.31,24.11,118466,0
+ICHR.US,D,20221026,000000,24,25.64,23.65,24.51,109221,0
+ICHR.US,D,20221027,000000,24.88,25.595,24.45,24.55,153050,0
+ICHR.US,D,20221028,000000,24.98,26.3,24.65,26.19,207720,0
+ICHR.US,D,20221031,000000,25.87,25.87,24.78,25.44,216690,0
+ICHR.US,D,20221101,000000,26.2,26.53,25.47,26.41,126569,0
+ICHR.US,D,20221102,000000,26.37,26.67,24.42,24.55,278020,0
+ICHR.US,D,20221103,000000,23.96,24.13,22.78,23.04,431325,0
+ICHR.US,D,20221104,000000,23.87,25.04,23.8,24.98,174484,0
+ICHR.US,D,20221107,000000,25.14,26.01,24.79,25.84,94318,0
+ICHR.US,D,20221108,000000,26.04,26.55,25.44,25.74,131116,0
+ICHR.US,D,20221109,000000,27.65,27.73,25.58,25.83,306009,0
+ICHR.US,D,20221110,000000,27.76,28.3932,26.82,28.26,333827,0
+ICHR.US,D,20221111,000000,28.14,29.7129,27.88,29.39,273513,0
+ICHR.US,D,20221114,000000,29.08,29.565,28.25,28.89,232244,0
+ICHR.US,D,20221115,000000,30.24,31.11,29.76,30.38,198272,0
+ICHR.US,D,20221116,000000,29.62,29.62,27.68,28.19,197592,0
+ICHR.US,D,20221117,000000,27.34,28.49,27.0008,28.45,124689,0
+ICHR.US,D,20221118,000000,29.52,29.52,28.07,28.49,127244,0
+ICHR.US,D,20221121,000000,28.08,28.72,27.66,28.07,81224,0
+ICHR.US,D,20221122,000000,28.29,28.61,27.85,28.52,90306,0
+ICHR.US,D,20221123,000000,28.44,29,27.855,28.5,83457,0
+ICHR.US,D,20221125,000000,28.44,28.51,28.17,28.17,37471,0
+ICHR.US,D,20221128,000000,27.92,27.92,26.5,26.71,109073,0
+ICHR.US,D,20221129,000000,26.7,27.73,26.7,27.61,117208,0
+ICHR.US,D,20221130,000000,27.82,29.81,27.165,29.78,235181,0
+ICHR.US,D,20221201,000000,30,30.504,28.965,29.79,126287,0
+ICHR.US,D,20221202,000000,28.91,29.36,28.82,29.09,117526,0
+ICHR.US,D,20221205,000000,28.88,29.905,28.82,29.14,129578,0
+ICHR.US,D,20221206,000000,28.96,29.34,28.5588,28.86,143523,0
+ICHR.US,D,20221207,000000,28.56,29.09,28.435,28.95,95273,0
+ICHR.US,D,20221208,000000,28.85,30.19,28.85,29.84,94920,0
+ICHR.US,D,20221209,000000,29.52,30.17,29.2,29.33,86406,0
+ICHR.US,D,20221212,000000,29.06,30.185,29.04,30.11,119355,0
+ICHR.US,D,20221213,000000,31.71,32.39,30.84,31.48,216762,0
+ICHR.US,D,20221214,000000,31.34,32.2797,30.96,31,160766,0
+ICHR.US,D,20221215,000000,29.94,30.14,28.57,28.71,135857,0
+ICHR.US,D,20221216,000000,28.25,29.04,28.1206,28.62,922091,0
+ICHR.US,D,20221219,000000,28.61,28.67,27.07,27.35,125690,0
+ICHR.US,D,20221220,000000,27.03,28.18,27.01,28.05,102514,0
+ICHR.US,D,20221221,000000,28.21,28.565,27.3795,28.31,119645,0
+ICHR.US,D,20221222,000000,27.29,27.29,25.54,26.28,217261,0
+ICHR.US,D,20221223,000000,26.23,26.32,25.8,26.19,93305,0
+ICHR.US,D,20221227,000000,26.27,26.43,25.815,26.25,76093,0
+ICHR.US,D,20221228,000000,26.08,26.235,25.21,25.58,96645,0
+ICHR.US,D,20221229,000000,25.99,27.19,25.98,27.14,78889,0
+ICHR.US,D,20221230,000000,26.66,27.11,26.61,26.82,79341,0
+ICHR.US,D,20230103,000000,27.52,27.52,26.18,26.65,88359,0
+ICHR.US,D,20230104,000000,27.24,28.48,27.21,28.04,103183,0
+ICHR.US,D,20230105,000000,27.6,28.43,27.21,28.09,107143,0
+ICHR.US,D,20230106,000000,28.71,29.96,28.2107,29.725,154980,0
+ICHR.US,D,20230109,000000,29.85,30.91,28.951,29.45,166820,0
+ICHR.US,D,20230110,000000,29.16,29.775,28.0173,29.67,134342,0
+ICHR.US,D,20230111,000000,25.47,28.88,25.12,28.74,547968,0
+ICHR.US,D,20230112,000000,28.78,30.33,28.7,30.03,357558,0
+ICHR.US,D,20230113,000000,29.56,31.34,29.56,30.85,221527,0
+ICHR.US,D,20230117,000000,30.73,31.21,30.2,31.03,169737,0
+ICHR.US,D,20230118,000000,31.89,32.9,30.8001,31.44,240565,0
+ICHR.US,D,20230119,000000,31.19,31.35,30.25,31.07,157198,0
+ICHR.US,D,20230120,000000,31.6,32,30.99,31.97,146288,0
+ICHR.US,D,20230123,000000,32.09,33.86,31.8155,33.31,175070,0
+ICHR.US,D,20230124,000000,32.81,33.225,32.61,33.1,85366,0
+ICHR.US,D,20230125,000000,32.47,34.03,32.365,33.95,156541,0
+ICHR.US,D,20230126,000000,34.25,34.5,32.99,34.3,297652,0
+ICHR.US,D,20230127,000000,33.49,34.6,33.49,33.94,169151,0
+ICHR.US,D,20230130,000000,33.36,33.615,32.5,32.55,147296,0
+ICHR.US,D,20230131,000000,32.54,34.19,32.5,33.8,235204,0
+ICHR.US,D,20230201,000000,34.06,36.44,34.06,35.91,231433,0
+ICHR.US,D,20230202,000000,36.2,37.68,36.2,37.13,242024,0
+ICHR.US,D,20230203,000000,36.06,37.43,35.781,36.04,196056,0
+ICHR.US,D,20230206,000000,35.51,36.115,35,35.55,145459,0
+ICHR.US,D,20230207,000000,35.36,35.92,34.77,35.67,228051,0
+ICHR.US,D,20230208,000000,36.41,39.73,36.29,37.14,493269,0
+ICHR.US,D,20230209,000000,37.78,37.956,35.565,35.8,186377,0
+ICHR.US,D,20230210,000000,35.17,35.5517,34.4,35.24,129110,0
+ICHR.US,D,20230213,000000,35.27,35.7,35.03,35.69,115275,0
+ICHR.US,D,20230214,000000,35.07,35.97,34.75,35.68,141505,0
+ICHR.US,D,20230215,000000,35.12,36.21,34.91,36.13,93816,0
+ICHR.US,D,20230216,000000,35.43,35.94,35.2,35.31,98448,0
+ICHR.US,D,20230217,000000,35.35,35.35,34.02,34.45,169684,0
+ICHR.US,D,20230221,000000,33.57,34.08,32.46,32.51,127273,0
+ICHR.US,D,20230222,000000,32.91,33.895,32.475,32.84,272691,0
+ICHR.US,D,20230223,000000,33.75,34.18,32.41,32.86,240247,0
+ICHR.US,D,20230224,000000,32.13,32.66,31.84,32.42,214390,0
+ICHR.US,D,20230227,000000,32.85,33.11,32.385,32.61,173501,0
+ICHR.US,D,20230228,000000,32.56,33.3,32.43,32.95,818092,0
+ICHR.US,D,20230301,000000,33.09,33.7,32.82,32.87,125069,0
+ICHR.US,D,20230302,000000,32.4,32.615,31.6724,32.44,134121,0
+ICHR.US,D,20230303,000000,32.7,32.89,31.73,32.75,145883,0
+ICHR.US,D,20230306,000000,32.75,32.87,31.18,31.39,228196,0
+ICHR.US,D,20230307,000000,31.36,31.74,30.48,30.93,183890,0
+ICHR.US,D,20230308,000000,31.03,31.99,31.03,31.37,159119,0
+ICHR.US,D,20230309,000000,31.7,32.4,31.13,31.15,145320,0
+ICHR.US,D,20230310,000000,31.25,31.31,29.535,30.03,168029,0
+ICHR.US,D,20230313,000000,29.38,30.26,29.315,29.51,213218,0
+ICHR.US,D,20230314,000000,30.35,31.1,29.474,29.98,187260,0
+ICHR.US,D,20230315,000000,29.24,29.45,28.65,29.22,151119,0
+ICHR.US,D,20230316,000000,28.83,30.62,28.5,30.3,159190,0
+ICHR.US,D,20230317,000000,30.22,30.73,29.42,29.59,459149,0
+ICHR.US,D,20230320,000000,29.97,30.17,29.475,29.85,177345,0
+ICHR.US,D,20230321,000000,30.35,30.83,29.67,29.89,117935,0
+ICHR.US,D,20230322,000000,29.86,30.78,29.37,29.43,123884,0
+ICHR.US,D,20230323,000000,29.81,30.74,29.81,30.47,171159,0
+ICHR.US,D,20230324,000000,30.02,30.34,29.71,30.26,200885,0
+ICHR.US,D,20230327,000000,30.5,30.545,29.86,30.29,112565,0
+ICHR.US,D,20230328,000000,30.07,30.87,29.115,29.66,171243,0
+ICHR.US,D,20230329,000000,30.19,30.68,29.76,30.52,86057,0
+ICHR.US,D,20230330,000000,30.92,31.4,30.86,31.26,63707,0
+ICHR.US,D,20230331,000000,31.2,32.83,31.2,32.74,248674,0
+ICHR.US,D,20230403,000000,32.57,33.18,32.25,32.77,242600,0
+ICHR.US,D,20230404,000000,32.86,32.86,30.105,30.2,159443,0
+ICHR.US,D,20230405,000000,29.88,29.88,29.19,29.7,94492,0
+ICHR.US,D,20230406,000000,29.55,29.865,29.0456,29.55,90324,0
+ICHR.US,D,20230410,000000,29.11,30.45,29.11,30.32,118674,0
+ICHR.US,D,20230411,000000,30.57,30.875,30.155,30.21,95319,0
+ICHR.US,D,20230412,000000,30.82,30.82,29.56,29.69,87650,0
+ICHR.US,D,20230413,000000,29.79,29.79,29.33,29.49,119612,0
+ICHR.US,D,20230414,000000,29.52,30.12,29.375,29.48,131695,0
+ICHR.US,D,20230417,000000,28.88,29.53,28.66,29.36,85862,0
+ICHR.US,D,20230418,000000,29.51,29.52,27.94,28.35,153522,0
+ICHR.US,D,20230419,000000,27.94,28.12,27.48,27.93,164373,0
+ICHR.US,D,20230420,000000,27.85,29.0499,27.12,28.64,153802,0
+ICHR.US,D,20230421,000000,28.53,28.75,28.01,28.63,111014,0
+ICHR.US,D,20230424,000000,28.56,28.85,28.14,28.44,80336,0
+ICHR.US,D,20230425,000000,28.2,28.2,27.02,27.08,132602,0
+ICHR.US,D,20230426,000000,27.11,27.42,27.03,27.18,76647,0
+ICHR.US,D,20230427,000000,27.13,27.63,26.65,27.59,107221,0
+ICHR.US,D,20230428,000000,27.61,27.92,27.34,27.85,140163,0
+ICHR.US,D,20230501,000000,27.97,28.54,27.96,28.02,76291,0
+ICHR.US,D,20230502,000000,28.03,28.64,27.7,27.85,96578,0
+ICHR.US,D,20230503,000000,27.83,28.34,27.655,27.88,125232,0
+ICHR.US,D,20230504,000000,27.57,27.69,27.05,27.35,76598,0
+ICHR.US,D,20230505,000000,27.7,28.6598,27.7,28.49,87956,0
+ICHR.US,D,20230508,000000,28.37,28.53,27.815,28.37,69643,0
+ICHR.US,D,20230509,000000,27.92,28.25,27.625,28.02,97197,0
+ICHR.US,D,20230510,000000,25.5,26.6,25.02,26.19,363173,0
+ICHR.US,D,20230511,000000,25.95,26.91,25.9145,26.45,221717,0
+ICHR.US,D,20230512,000000,26.6,27.52,26.565,27.29,214633,0
+ICHR.US,D,20230515,000000,27.49,28.28,27.05,27.84,121496,0
+ICHR.US,D,20230516,000000,27.6,28.86,27.6,28.56,153849,0
+ICHR.US,D,20230517,000000,28.84,29.85,28.685,29.73,136842,0
+ICHR.US,D,20230518,000000,29.72,31.73,29.72,31.57,167446,0
+ICHR.US,D,20230519,000000,31.85,31.85,30.655,30.85,121380,0
+ICHR.US,D,20230522,000000,30.65,31.14,30.52,31.01,120710,0
+ICHR.US,D,20230523,000000,30.82,31.39,30.34,30.39,164055,0
+ICHR.US,D,20230524,000000,29.84,30.545,28.48,29.18,158977,0
+ICHR.US,D,20230525,000000,30.06,30.67,29.78,30.46,237540,0
+ICHR.US,D,20230526,000000,30.68,32.41,30.68,32.25,228340,0
+ICHR.US,D,20230530,000000,32.84,32.84,31.02,31.14,166932,0
+ICHR.US,D,20230531,000000,30.78,31.44,29.92,30.3,781171,0
+ICHR.US,D,20230601,000000,30.29,30.9,29.57,30.62,138074,0
+ICHR.US,D,20230602,000000,31.14,31.53,30.24,31.53,337723,0
+ICHR.US,D,20230605,000000,31.09,31.2,30,31.01,232673,0
+ICHR.US,D,20230606,000000,30.71,33.04,30.58,32.52,264159,0
+ICHR.US,D,20230607,000000,32.55,34.61,32.53,33.97,225254,0
+ICHR.US,D,20230608,000000,33.93,34.67,33.39,34.61,200258,0
+ICHR.US,D,20230609,000000,34.76,34.8,33.98,34.29,140861,0
+ICHR.US,D,20230612,000000,34.58,36.04,34.39,35.93,133415,0
+ICHR.US,D,20230613,000000,36.34,36.784,35.895,36.41,152928,0
+ICHR.US,D,20230614,000000,36.72,37.76,36.54,37.37,221241,0
+ICHR.US,D,20230615,000000,36.7,37.29,36.535,37.19,165630,0
+ICHR.US,D,20230616,000000,37.45,37.7,36.18,37.21,533676,0
+ICHR.US,D,20230620,000000,37.03,37.71,36.39,37.04,131917,0
+ICHR.US,D,20230621,000000,36.73,37.28,35.92,36.37,147655,0
+ICHR.US,D,20230622,000000,36.07,36.66,35.84,36.04,133146,0
+ICHR.US,D,20230623,000000,35.08,35.72,34.8,35.6,362044,0
+ICHR.US,D,20230626,000000,36.33,36.505,35.44,35.44,250433,0
+ICHR.US,D,20230627,000000,35.58,37.125,35.34,37.06,108558,0
+ICHR.US,D,20230628,000000,36.58,37.09,36.45,37,129578,0
+ICHR.US,D,20230629,000000,37.37,37.58,36.48,36.97,134020,0
+ICHR.US,D,20230630,000000,37.58,37.84,37.19,37.5,117425,0
+ICHR.US,D,20230703,000000,37.27,37.9,36.82,37.78,76690,0
+ICHR.US,D,20230705,000000,37.25,37.28,35.99,36,161548,0
+ICHR.US,D,20230706,000000,35.32,35.56,32.573,35.3,114719,0
+ICHR.US,D,20230707,000000,35.34,36.055,34.595,34.69,339097,0
+ICHR.US,D,20230710,000000,34.52,35.3135,34.44,34.88,151505,0
+ICHR.US,D,20230711,000000,34.99,35.02,32.93,33.32,168392,0
+ICHR.US,D,20230712,000000,34.09,34.53,33.8,34.08,135696,0
+ICHR.US,D,20230713,000000,34.61,36.75,34.35,36.58,232520,0
+ICHR.US,D,20230714,000000,36.28,36.87,35.97,36.26,226907,0
+ICHR.US,D,20230717,000000,36.59,38,36.41,37.57,137000,0
+ICHR.US,D,20230718,000000,37.5,38.03,36.87,37.98,143696,0
+ICHR.US,D,20230719,000000,38,38,36.6308,37.03,178448,0
+ICHR.US,D,20230720,000000,36.1,36.1,34.95,35.61,159739,0
+ICHR.US,D,20230721,000000,36.11,36.19,35.36,35.44,133609,0
+ICHR.US,D,20230724,000000,35.37,35.76,34.88,35.25,99862,0
+ICHR.US,D,20230725,000000,35.14,35.97,35.03,35.66,87470,0
+ICHR.US,D,20230726,000000,35.27,36.165,35.27,36.06,101775,0
+ICHR.US,D,20230727,000000,37.15,37.95,36.74,36.93,92838,0
+ICHR.US,D,20230728,000000,37.74,38.21,37.3,37.51,79923,0
+ICHR.US,D,20230731,000000,37.63,38.8,37.63,38.72,164494,0
+ICHR.US,D,20230801,000000,38.24,38.82,37.64,38.49,140383,0
+ICHR.US,D,20230802,000000,37.8,37.8,36.07,36.17,95099,0
+ICHR.US,D,20230803,000000,35.65,36.635,35.39,36.02,101249,0
+ICHR.US,D,20230804,000000,35.87,36.765,35.67,36.29,133114,0
+ICHR.US,D,20230807,000000,36.41,36.86,36.105,36.64,129288,0
+ICHR.US,D,20230808,000000,35.98,36.135,34.87,35.88,167719,0
+ICHR.US,D,20230809,000000,35.12,35.89,33.08,34.75,322660,0
+ICHR.US,D,20230810,000000,35.09,35.8,34.39,34.45,146424,0
+ICHR.US,D,20230811,000000,34.17,34.41,33.695,33.84,153098,0
+ICHR.US,D,20230814,000000,33.49,34.09,33.165,33.93,121975,0
+ICHR.US,D,20230815,000000,33.68,33.7,33.11,33.33,80468,0
+ICHR.US,D,20230816,000000,33.38,34.005,33.26,33.33,106516,0
+ICHR.US,D,20230817,000000,33.41,33.485,32.68,32.73,81595,0
+ICHR.US,D,20230818,000000,32.32,33.95,32.09,33.8,129815,0
+ICHR.US,D,20230821,000000,33.84,34.47,33.6001,34.24,92521,0
+ICHR.US,D,20230822,000000,34.69,34.81,33.89,34.14,63035,0
+ICHR.US,D,20230823,000000,33.96,34.88,33.75,34.7,84089,0
+ICHR.US,D,20230824,000000,35.03,35.03,33.6221,33.9,95186,0
+ICHR.US,D,20230825,000000,33.9,34,33.245,33.75,81031,0
+ICHR.US,D,20230828,000000,34.04,34.5,33.98,34.1,59399,0
+ICHR.US,D,20230829,000000,34.02,35.62,33.95,35.38,77987,0
+ICHR.US,D,20230830,000000,35.14,36.69,35.01,36.44,125644,0
+ICHR.US,D,20230831,000000,36.62,37.4,36.55,36.63,243109,0
+ICHR.US,D,20230901,000000,36.84,37.6,36.555,37.1,113669,0
+ICHR.US,D,20230905,000000,36.65,36.79,34.4949,34.96,128844,0
+ICHR.US,D,20230906,000000,35,35.54,34.31,34.43,114710,0
+ICHR.US,D,20230907,000000,33.83,33.925,32.4124,32.54,157772,0
+ICHR.US,D,20230908,000000,32.5,32.69,32.04,32.16,109520,0
+ICHR.US,D,20230911,000000,32.49,33.02,31.32,31.52,84512,0
+ICHR.US,D,20230912,000000,31.28,31.9,31.28,31.43,106294,0
+ICHR.US,D,20230913,000000,31.33,31.75,31.05,31.31,113823,0
+ICHR.US,D,20230914,000000,31.78,32.1,31.445,31.8,100682,0
+ICHR.US,D,20230915,000000,31.56,31.56,29.97,30.47,444851,0
+ICHR.US,D,20230918,000000,30.47,31.08,30.47,30.73,76552,0
+ICHR.US,D,20230919,000000,30.75,30.88,30.41,30.5,70753,0
+ICHR.US,D,20230920,000000,30.76,30.88,29.96,29.99,74320,0
+ICHR.US,D,20230921,000000,29.53,30.12,29.08,29.44,203512,0
+ICHR.US,D,20230922,000000,29.77,30.5,29.77,30.12,161484,0
+ICHR.US,D,20230925,000000,29.82,30.975,29.82,30.59,105368,0
+ICHR.US,D,20230926,000000,30.44,30.88,29.84,30.32,167360,0
+ICHR.US,D,20230927,000000,30.72,31.34,30.52,30.61,118089,0
+ICHR.US,D,20230928,000000,30.49,31.135,30.49,30.64,251756,0
+ICHR.US,D,20230929,000000,31.03,31.32,30.83,30.96,247688,0
+ICHR.US,D,20231002,000000,30.93,31.33,30.43,30.71,149918,0
+ICHR.US,D,20231003,000000,30.41,30.49,29.78,29.82,132515,0
+ICHR.US,D,20231004,000000,30.03,30.38,29.7,29.91,176401,0
+ICHR.US,D,20231005,000000,30.22,30.305,29.72,29.75,140567,0
+ICHR.US,D,20231006,000000,29.64,30.37,29.37,30.17,168875,0
+ICHR.US,D,20231009,000000,29.87,30.04,29.24,29.42,101788,0
+ICHR.US,D,20231010,000000,29.49,30.105,29.48,29.89,388698,0
+ICHR.US,D,20231011,000000,29.99,30.89,29.715,29.86,147198,0
+ICHR.US,D,20231012,000000,29.99,30.435,29.5701,29.76,146092,0
+ICHR.US,D,20231013,000000,30.09,30.09,29.2,29.33,217850,0
+ICHR.US,D,20231016,000000,29.64,30.09,29.32,29.36,130460,0
+ICHR.US,D,20231017,000000,28.9,29.92,28.75,29.53,192299,0
+ICHR.US,D,20231018,000000,29.03,29.27,28.36,28.49,122952,0
+ICHR.US,D,20231019,000000,28.92,28.955,26.53,26.62,282946,0
+ICHR.US,D,20231020,000000,26.63,26.805,25.73,25.76,223791,0
+ICHR.US,D,20231023,000000,25.55,25.93,25.05,25.32,428989,0
+ICHR.US,D,20231024,000000,25.37,26.135,25.37,25.86,140554,0
+ICHR.US,D,20231025,000000,25.44,25.68,24.41,24.6,132958,0
+ICHR.US,D,20231026,000000,24.82,26.35,24.42,24.83,125892,0
+ICHR.US,D,20231027,000000,25.02,25.02,24.12,24.31,115725,0
+ICHR.US,D,20231030,000000,24.47,24.47,23.74,24,106463,0
+ICHR.US,D,20231031,000000,23.76,24.29,23.7,24.26,161567,0
+ICHR.US,D,20231101,000000,24.22,24.45,23.83,24.41,146267,0
+ICHR.US,D,20231102,000000,25,25.83,24.89,25.68,201209,0
+ICHR.US,D,20231103,000000,26.05,26.69,25.74,26.14,227508,0
+ICHR.US,D,20231106,000000,26.11,26.14,25.0175,25.58,159366,0
+ICHR.US,D,20231107,000000,23.51,24.82,22.33,22.73,461684,0
+ICHR.US,D,20231108,000000,22.78,23.4,22.68,23.18,213528,0
+ICHR.US,D,20231109,000000,23.45,23.45,22.26,22.36,148236,0
+ICHR.US,D,20231110,000000,22.64,24.085,22.4132,23.81,153518,0
+ICHR.US,D,20231113,000000,23.52,23.89,22.99,23.61,221449,0
+ICHR.US,D,20231114,000000,24.75,25.56,24.6801,25.39,164024,0
+ICHR.US,D,20231115,000000,25.4,26.44,25.31,25.89,140943,0
+ICHR.US,D,20231116,000000,25.93,26.43,25.7588,25.98,141903,0
+ICHR.US,D,20231117,000000,26.09,26.09,24.82,25.16,167029,0
+ICHR.US,D,20231120,000000,25.21,25.835,25.21,25.81,110460,0
+ICHR.US,D,20231121,000000,25.45,25.72,25.085,25.71,153952,0
+ICHR.US,D,20231122,000000,25.94,26.78,25.76,26.32,139630,0
+ICHR.US,D,20231124,000000,26.26,26.39,25.91,26.35,44727,0
+ICHR.US,D,20231127,000000,26.25,27.14,25.84,26.58,147109,0
+ICHR.US,D,20231128,000000,26.31,26.61,26,26.25,95478,0
+ICHR.US,D,20231129,000000,26.78,27.34,26.19,26.57,136735,0
+ICHR.US,D,20231130,000000,26.57,26.57,25.82,26.13,164519,0
+ICHR.US,D,20231201,000000,25.96,26.7,25.74,26.58,138503,0
+ICHR.US,D,20231204,000000,26.34,26.8,26.2155,26.78,155323,0
+ICHR.US,D,20231205,000000,26.62,26.79,25.72,25.89,73213,0
+ICHR.US,D,20231206,000000,26.21,26.44,25.32,25.49,131730,0
+ICHR.US,D,20231207,000000,25.9,26.82,25.5616,26.76,196406,0
+ICHR.US,D,20231208,000000,26.41,27.522,26.4,27.28,142233,0
+ICHR.US,D,20231211,000000,27.14,27.66,26.735,27.42,166163,0
+ICHR.US,D,20231212,000000,27.46,27.7,26.9501,27.66,124849,0
+ICHR.US,D,20231213,000000,27.47,28.53,26.91,28.48,182890,0
+ICHR.US,D,20231214,000000,29.3,31.62,28.6461,31.37,328748,0
+ICHR.US,D,20231215,000000,31.76,32.36,30.75,30.91,576714,0
+ICHR.US,D,20231218,000000,31.12,31.555,30.28,31.51,173958,0
+ICHR.US,D,20231219,000000,31.74,32.36,30.86,32.09,159245,0
+ICHR.US,D,20231220,000000,31.81,33.2,31.25,31.28,186005,0
+ICHR.US,D,20231221,000000,32.1,32.89,31.91,32.83,161062,0
+ICHR.US,D,20231222,000000,33.13,34.48,33.13,33.74,235915,0
+ICHR.US,D,20231226,000000,33.83,34.795,33.83,34.55,135062,0
+ICHR.US,D,20231227,000000,34.82,34.9,34.13,34.34,98418,0
+ICHR.US,D,20231228,000000,34.2,34.715,34.2,34.61,114779,0
+ICHR.US,D,20231229,000000,34.45,34.45,33.375,33.63,208875,0
+ICHR.US,D,20240102,000000,33.15,33.64,32.715,33.33,186924,0
+ICHR.US,D,20240103,000000,32.9,33.21,32.305,32.81,262006,0
+ICHR.US,D,20240104,000000,32.77,32.77,31.91,31.95,235662,0
+ICHR.US,D,20240105,000000,31.73,32.39,31.5452,32.29,131400,0
+ICHR.US,D,20240108,000000,32.3,33.16,31.28,31.74,207700,0
+ICHR.US,D,20240109,000000,31.4,33.1,31.15,32.8,159625,0
+ICHR.US,D,20240110,000000,33.02,33.5,31.9,32.54,131361,0
+ICHR.US,D,20240111,000000,32.41,32.62,31.295,31.94,153554,0
+ICHR.US,D,20240112,000000,32.29,32.6833,32.01,32.35,112836,0
+ICHR.US,D,20240116,000000,32.5,33.43,32.27,33.3,172048,0
+ICHR.US,D,20240117,000000,32.72,32.72,31.635,32.6,146053,0
+ICHR.US,D,20240118,000000,33.42,35.74,33.36,35.53,407707,0
+ICHR.US,D,20240119,000000,36.01,36.73,35.15,36.01,405934,0
+ICHR.US,D,20240122,000000,36.23,37.68,36.23,37.5,204368,0
+ICHR.US,D,20240123,000000,37.88,38.375,37.28,38.2,381439,0
+ICHR.US,D,20240124,000000,38.79,39.84,37.9001,38.14,450011,0
+ICHR.US,D,20240125,000000,38.83,39.15,37.22,37.82,341890,0
+ICHR.US,D,20240126,000000,37.65,37.8,36.55,36.99,146575,0
+ICHR.US,D,20240129,000000,36.75,38.06,36.47,38.04,170905,0
+ICHR.US,D,20240130,000000,37.65,37.94,37.32,37.76,219511,0
+ICHR.US,D,20240131,000000,37.22,38,36.1,36.2,319051,0
+ICHR.US,D,20240201,000000,36.34,37.29,35.8,37.11,253724,0
+ICHR.US,D,20240202,000000,36.73,38.05,36.68,37.72,195455,0
+ICHR.US,D,20240205,000000,37.61,38.46,37.155,37.72,204106,0
+ICHR.US,D,20240206,000000,37.63,38.42,36.61,37.67,407622,0
+ICHR.US,D,20240207,000000,37.29,39.26,33.9,38.9,497104,0
+ICHR.US,D,20240208,000000,38.8,41.34,38.46,41.2,437786,0
+ICHR.US,D,20240209,000000,40.9,42.96,40.81,42.9,381732,0
+ICHR.US,D,20240212,000000,42.84,43.925,42.62,43.26,272384,0
+ICHR.US,D,20240213,000000,41.04,42.655,40.6901,41.44,275223,0
+ICHR.US,D,20240214,000000,42.32,44.06,40.7013,43.83,254565,0
+ICHR.US,D,20240215,000000,44.22,45.66,43.22,45.48,515679,0
+ICHR.US,D,20240216,000000,45.41,46.43,44.83,45,410928,0
+ICHR.US,D,20240220,000000,43.97,44.59,41.06,41.32,263496,0
+ICHR.US,D,20240221,000000,40.82,42.72,40.4969,42.67,304142,0
+ICHR.US,D,20240222,000000,44.18,45.25,43.275,44.41,330851,0
+ICHR.US,D,20240223,000000,44.41,44.41,42.59,43.12,231807,0
+ICHR.US,D,20240226,000000,43.14,44.13,43.14,43.6,279567,0
+ICHR.US,D,20240227,000000,43.67,44.54,43.31,43.35,887888,0
+ICHR.US,D,20240228,000000,42.54,42.985,41.65,42.57,167877,0
+ICHR.US,D,20240229,000000,43.57,43.57,42.09,42.8,247848,0
+ICHR.US,D,20240301,000000,43.03,44.37,42.37,44.1,210560,0
+ICHR.US,D,20240304,000000,44.38,44.58,43.09,43.37,205812,0
+ICHR.US,D,20240305,000000,42.89,44.14,42.1945,42.94,135512,0
+ICHR.US,D,20240306,000000,43.61,44.355,43.2,43.68,160222,0
+ICHR.US,D,20240307,000000,44.26,45.2099,43.92,44.03,184408,0
+ICHR.US,D,20240308,000000,44.31,44.54,43.07,43.18,133306,0
+ICHR.US,D,20240311,000000,42.42,42.59,41.05,42.23,137997,0
+ICHR.US,D,20240312,000000,42.4,42.724,41.59,42.68,108808,0
+ICHR.US,D,20240313,000000,39.05,41.49,37.61,37.74,563820,0
+ICHR.US,D,20240314,000000,37.4,37.56,36.5,36.9,1996231,0
+ICHR.US,D,20240315,000000,36.55,37.6,36.01,36.92,996296,0
+ICHR.US,D,20240318,000000,37,37.5,36.36,36.5,434445,0
+ICHR.US,D,20240319,000000,36,36.9,35.82,36.44,366745,0
+ICHR.US,D,20240320,000000,36.33,37.587,36,37.25,248964,0
+ICHR.US,D,20240321,000000,38,39.13,37.17,37.5,669479,0
+ICHR.US,D,20240322,000000,37.25,37.94,36.77,37.29,393870,0
+ICHR.US,D,20240325,000000,36.99,38.505,36.86,37.63,266517,0
+ICHR.US,D,20240326,000000,38.04,38.55,37.63,37.87,233436,0
+ICHR.US,D,20240327,000000,38.43,38.99,37.86,38.67,172511,0
+ICHR.US,D,20240328,000000,38.81,38.9799,38.23,38.62,238795,0
+ICHR.US,D,20240401,000000,38.61,39.6,38.1,38.42,282292,0
+ICHR.US,D,20240402,000000,37.81,38.17,37.18,38,481073,0
+ICHR.US,D,20240403,000000,37.4,39.09,37.4,38.51,290674,0
+ICHR.US,D,20240404,000000,39.35,39.76,37.52,37.8,248453,0
+ICHR.US,D,20240405,000000,37.91,38.21,37.57,37.99,118738,0
+ICHR.US,D,20240408,000000,38.51,38.65,38.03,38.37,135766,0
+ICHR.US,D,20240409,000000,40.58,40.61,38.91,39.81,267960,0
+ICHR.US,D,20240410,000000,38.66,39.27,37.86,38.29,226642,0
+ICHR.US,D,20240411,000000,38.51,39.5,37.8,39.43,258890,0
+ICHR.US,D,20240412,000000,38.69,39.2781,38.56,38.9,194466,0
+ICHR.US,D,20240415,000000,39.23,39.48,37.79,38.08,191299,0
+ICHR.US,D,20240416,000000,38.19,39.51,37.62,39.29,300055,0
+ICHR.US,D,20240417,000000,39.27,39.33,38.07,38.2,335677,0
+ICHR.US,D,20240418,000000,37.82,38.38,37.24,37.58,323713,0
+ICHR.US,D,20240419,000000,38.92,38.92,36.31,36.82,379225,0
+ICHR.US,D,20240422,000000,37,37.27,35.77,36.17,196559,0
+ICHR.US,D,20240423,000000,36.18,37.82,36.18,37.54,155160,0
+ICHR.US,D,20240424,000000,38.09,38.62,37.02,37.54,317483,0
+ICHR.US,D,20240425,000000,37.25,38.59,37.08,38.15,205256,0
+ICHR.US,D,20240426,000000,38.68,39.59,38.13,39.35,158462,0
+ICHR.US,D,20240429,000000,39.22,40.045,39.01,39.96,174652,0
+ICHR.US,D,20240430,000000,39.59,40.28,38.71,38.78,253197,0
+ICHR.US,D,20240501,000000,38.35,39.19,37.37,37.65,237306,0
+ICHR.US,D,20240502,000000,38.14,38.63,37.685,38.26,241557,0
+ICHR.US,D,20240503,000000,39.36,39.36,37.79,38.2,416395,0
+ICHR.US,D,20240506,000000,38.57,39.49,38.57,39.3,278804,0
+ICHR.US,D,20240507,000000,39.54,39.975,38.75,38.96,380341,0
+ICHR.US,D,20240508,000000,36.34,38.17,34.565,37.86,760200,0
+ICHR.US,D,20240509,000000,37.99,38.12,36.74,37.98,254388,0
+ICHR.US,D,20240510,000000,38.26,38.76,37.665,38.03,218929,0
+ICHR.US,D,20240513,000000,38.32,38.7,37.43,37.58,216967,0
+ICHR.US,D,20240514,000000,37.86,37.86,36.79,37.38,291981,0
+ICHR.US,D,20240515,000000,37.99,38.35,37.54,38.24,184595,0
+ICHR.US,D,20240516,000000,38.42,39.18,37.95,38.09,172936,0
+ICHR.US,D,20240517,000000,38.06,38.72,37.705,38.72,301940,0
+ICHR.US,D,20240520,000000,38.77,40.57,38.74,39.4,351864,0
+ICHR.US,D,20240521,000000,39.05,39.84,38.85,39.53,297566,0
+ICHR.US,D,20240522,000000,39.76,39.89,38.91,39,248367,0
+ICHR.US,D,20240523,000000,39.71,39.71,38,38.41,259828,0
+ICHR.US,D,20240524,000000,38.66,38.99,38.27,38.74,228446,0
+ICHR.US,D,20240528,000000,38.58,38.775,37.64,38.03,201979,0
+ICHR.US,D,20240529,000000,37.53,38.66,37.53,38.2,238868,0
+ICHR.US,D,20240530,000000,38.21,38.71,37.9201,38.52,189994,0
+ICHR.US,D,20240531,000000,38.48,39.15,36.9,37.99,250133,0
+ICHR.US,D,20240603,000000,38.63,38.63,36.96,37.36,231105,0
+ICHR.US,D,20240604,000000,37.19,37.2,36.28,37.12,537449,0
+ICHR.US,D,20240605,000000,37.65,38.61,37.54,38.02,481242,0
+ICHR.US,D,20240606,000000,37.93,38.27,37.34,37.8,245643,0
+ICHR.US,D,20240607,000000,37.41,37.64,36.63,37.12,185937,0
+ICHR.US,D,20240610,000000,36.64,38.33,36.64,37.93,192860,0
+ICHR.US,D,20240611,000000,37.55,38.21,37.12,37.97,276986,0
+ICHR.US,D,20240612,000000,38.96,39.66,38.601,38.9,341180,0
+ICHR.US,D,20240613,000000,38.91,39.15,37.74,38.27,250856,0
+ICHR.US,D,20240614,000000,37.62,37.84,37.16,37.22,159111,0
+ICHR.US,D,20240617,000000,37.21,37.59,36.6013,37.08,258342,0
+ICHR.US,D,20240618,000000,36.91,37.86,36.85,37.02,413669,0
+ICHR.US,D,20240620,000000,36.9,37.57,36.64,36.99,233494,0
+ICHR.US,D,20240621,000000,36.94,37.15,35.62,36.62,1075339,0
+ICHR.US,D,20240624,000000,36.46,36.63,35.85,36.25,520022,0
+ICHR.US,D,20240625,000000,36.61,37.12,36,37.01,497527,0
+ICHR.US,D,20240626,000000,37.05,37.62,36.89,37.45,305716,0
+ICHR.US,D,20240627,000000,37.88,38.57,37.44,37.55,290892,0
+ICHR.US,D,20240628,000000,37.92,38.89,37.915,38.55,1159049,0
+ICHR.US,D,20240701,000000,38.55,39.43,37.81,39.3,227658,0
+ICHR.US,D,20240702,000000,39.3,40.15,39.3,39.65,176510,0
+ICHR.US,D,20240703,000000,39.77,40.41,39.61,40.21,81255,0
+ICHR.US,D,20240705,000000,40.36,40.6,39.775,40.37,211268,0
+ICHR.US,D,20240708,000000,40.78,42.47,40.625,41.8,409994,0
+ICHR.US,D,20240709,000000,41.76,42.415,41.5,42.17,293292,0
+ICHR.US,D,20240710,000000,42.61,42.69,40.44,40.48,236555,0
+ICHR.US,D,20240711,000000,41.14,41.185,39.77,39.97,360811,0
+ICHR.US,D,20240712,000000,40.32,41.53,40.32,40.56,241284,0
+ICHR.US,D,20240715,000000,40.73,41.66,40.57,40.93,210117,0
+ICHR.US,D,20240716,000000,41.34,42.7,41.05,42.7,275626,0
+ICHR.US,D,20240717,000000,41.68,41.86,38.26,38.27,310285,0
+ICHR.US,D,20240718,000000,38.41,38.725,36.44,36.95,301472,0
+ICHR.US,D,20240719,000000,37.04,37.405,35.51,35.59,283124,0
+ICHR.US,D,20240722,000000,36.19,37.23,35.86,36.69,515965,0
+ICHR.US,D,20240723,000000,36.25,37.055,36.25,36.59,347371,0
+ICHR.US,D,20240724,000000,36.04,36.42,34.86,35.02,774949,0
+ICHR.US,D,20240725,000000,34.82,35.39,33.3075,33.7,717640,0
+ICHR.US,D,20240726,000000,34.8,35.3027,33.61,33.88,335433,0
+ICHR.US,D,20240729,000000,34.26,35.57,33.58,33.66,288119,0
+ICHR.US,D,20240730,000000,33.75,33.975,32.34,32.58,278046,0
+ICHR.US,D,20240731,000000,33.73,34.28,33.22,34,294220,0
+ICHR.US,D,20240801,000000,33.53,33.92,30.39,31,483106,0
+ICHR.US,D,20240802,000000,29.75,30.2,28.49,29.07,515904,0
+ICHR.US,D,20240805,000000,26.76,28.96,26.75,28.17,391441,0
+ICHR.US,D,20240806,000000,28.4,28.66,27.62,28.06,246843,0
+ICHR.US,D,20240807,000000,30.08,30.28,28.28,28.99,489333,0
+ICHR.US,D,20240808,000000,30.13,30.605,28.51,29.26,530996,0
+ICHR.US,D,20240809,000000,29.13,29.87,28.62,28.9,388644,0
+ICHR.US,D,20240812,000000,29.15,29.15,28.305,28.48,377044,0
+ICHR.US,D,20240813,000000,28.81,30.23,28.77,30.01,254039,0
+ICHR.US,D,20240814,000000,30.34,30.46,29.32,30.1,171305,0
+ICHR.US,D,20240815,000000,31.12,32.06,30.7464,32.04,251157,0
+ICHR.US,D,20240816,000000,31.76,32.02,31.34,31.64,186665,0
+ICHR.US,D,20240819,000000,31.61,32.04,30.8,32.04,161025,0
+ICHR.US,D,20240820,000000,31.93,31.93,30.62,30.75,171104,0
+ICHR.US,D,20240821,000000,31.09,32.06,30.88,31.96,284727,0
+ICHR.US,D,20240822,000000,32.01,32.06,30.43,30.56,138036,0
+ICHR.US,D,20240823,000000,30.91,31.79,30.79,31.07,164255,0
+ICHR.US,D,20240826,000000,31.23,31.23,30.3,30.74,189294,0
+ICHR.US,D,20240827,000000,30.67,30.73,30.13,30.46,133352,0
+ICHR.US,D,20240828,000000,30.53,31.12,30.34,30.42,266367,0
+ICHR.US,D,20240829,000000,30.53,31.49,30.53,30.92,181626,0
+ICHR.US,D,20240830,000000,31.31,31.7,30.61,31,191084,0
+ICHR.US,D,20240903,000000,30.39,30.39,28.52,28.72,264962,0
+ICHR.US,D,20240904,000000,28.29,29.47,28.125,28.69,306012,0
+ICHR.US,D,20240905,000000,28.44,29.1,28.31,28.44,274947,0
+ICHR.US,D,20240906,000000,28.16,28.39,27.27,27.28,220200,0
+ICHR.US,D,20240909,000000,27.48,27.635,27.03,27.21,219306,0
+ICHR.US,D,20240910,000000,27.37,27.85,27.06,27.78,170041,0
+ICHR.US,D,20240911,000000,27.78,28.61,27.165,28.56,146479,0
+ICHR.US,D,20240912,000000,28.42,28.6299,27.7341,28.1,148433,0
+ICHR.US,D,20240913,000000,28.48,29.27,28.48,29.18,108960,0
+ICHR.US,D,20240916,000000,28.6,28.9199,27.95,28.33,148842,0
+ICHR.US,D,20240917,000000,28.82,29.47,28.5457,28.93,113391,0
+ICHR.US,D,20240918,000000,28.97,29.19,27.23,27.32,576421,0
+ICHR.US,D,20240919,000000,28.38,28.6485,27.707,28.49,521796,0
+ICHR.US,D,20240920,000000,28.15,28.255,27.39,27.49,1019369,0
+ICHR.US,D,20240923,000000,27.68,27.73,27,27.15,506511,0
+ICHR.US,D,20240924,000000,27.56,28.3,27.21,27.58,389306,0
+ICHR.US,D,20240925,000000,27.53,28.255,27.17,27.83,355608,0
+ICHR.US,D,20240926,000000,29.94,32.2,29.52,31.8,577489,0
+ICHR.US,D,20240927,000000,32.1,32.3102,31.62,31.86,326428,0
+ICHR.US,D,20240930,000000,31.51,32.405,31.34,31.81,379166,0
+ICHR.US,D,20241001,000000,31.68,31.68,29.89,30.15,210635,0
+ICHR.US,D,20241002,000000,30.24,31.65,30.205,31.3,147031,0
+ICHR.US,D,20241003,000000,30.93,31.17,29.74,30.02,231988,0
+ICHR.US,D,20241004,000000,30.91,31.27,30.53,30.95,151812,0
+ICHR.US,D,20241007,000000,30.69,31.27,30.5109,31.09,249443,0
+ICHR.US,D,20241008,000000,30.85,31.07,30.25,30.59,235351,0
+ICHR.US,D,20241009,000000,30.61,31,29.13,29.34,530696,0
+ICHR.US,D,20241010,000000,28.96,29.42,28.62,29,296791,0
+ICHR.US,D,20241011,000000,28.75,30.12,28.75,29.66,257672,0
+ICHR.US,D,20241014,000000,29.71,30.55,29.615,30.11,153548,0
+ICHR.US,D,20241015,000000,30.01,30.35,28.08,28.1,343005,0
+ICHR.US,D,20241016,000000,28.58,28.58,27.72,27.73,263571,0
+ICHR.US,D,20241017,000000,28.22,28.89,27.71,28.5,249257,0
+ICHR.US,D,20241018,000000,29,29.295,28.465,28.51,217022,0
+ICHR.US,D,20241021,000000,28.34,28.34,27.68,27.91,160472,0
+ICHR.US,D,20241022,000000,27.6,27.635,27.12,27.2,201781,0
+ICHR.US,D,20241023,000000,27.05,27.22,26.4,26.84,203916,0
+ICHR.US,D,20241024,000000,27.36,27.36,26.67,26.99,308271,0
+ICHR.US,D,20241025,000000,27.3,28.06,27.3,27.54,196977,0
+ICHR.US,D,20241028,000000,27.51,27.94,27.26,27.85,187558,0
+ICHR.US,D,20241029,000000,27.73,28.35,27.2,28.32,208050,0
+ICHR.US,D,20241030,000000,27.66,28.62,27.5,28.28,237034,0
+ICHR.US,D,20241031,000000,28.17,28.17,27.01,27.26,232089,0
+ICHR.US,D,20241101,000000,27.37,27.825,27.315,27.35,175905,0
+ICHR.US,D,20241104,000000,27.51,27.52,26.82,27.14,243800,0
+ICHR.US,D,20241105,000000,31.5,32,30.2,31.5,473754,0
+ICHR.US,D,20241106,000000,32.56,33.26,31.74,32.52,346566,0
+ICHR.US,D,20241107,000000,32.83,33.99,32.42,33.83,234039,0
+ICHR.US,D,20241108,000000,33.52,33.915,32.79,33.68,224192,0
+ICHR.US,D,20241111,000000,33.77,33.77,32.23,33.07,176804,0
+ICHR.US,D,20241112,000000,33.04,33.54,32.1057,32.61,194589,0
+ICHR.US,D,20241113,000000,32.65,32.69,31.71,31.84,162165,0
+ICHR.US,D,20241114,000000,32.5,32.74,31.33,31.83,173784,0
+ICHR.US,D,20241115,000000,31.34,31.34,30.18,30.22,194037,0
+ICHR.US,D,20241118,000000,30.2,31.86,30,30.25,165036,0
+ICHR.US,D,20241119,000000,30.09,30.52,29.95,30.42,119463,0
+ICHR.US,D,20241120,000000,30.43,31.21,29.15,31.1,610193,0
+ICHR.US,D,20241121,000000,31.44,32.76,31.245,32.56,189860,0
+ICHR.US,D,20241122,000000,32.69,33.57,32.66,33.35,234555,0
+ICHR.US,D,20241125,000000,33.68,35.39,33.68,34.37,438616,0
+ICHR.US,D,20241126,000000,34.32,34.32,32.24,32.63,185953,0
+ICHR.US,D,20241127,000000,32.7,32.71,31.56,32.16,146284,0
+ICHR.US,D,20241129,000000,32.42,33.465,32.28,32.76,177179,0
+ICHR.US,D,20241202,000000,33.35,35.6444,33.11,35.4,322023,0
+ICHR.US,D,20241203,000000,35.4,35.63,34.867,35.36,418788,0
+ICHR.US,D,20241204,000000,36.07,36.48,34.63,34.98,291321,0
+ICHR.US,D,20241205,000000,34.56,34.56,32.76,32.89,184367,0
+ICHR.US,D,20241206,000000,33.23,33.6,33.09,33.33,238349,0
+ICHR.US,D,20241209,000000,33.43,34.4085,33.14,33.27,238698,0
+ICHR.US,D,20241210,000000,33.4,33.47,32.35,32.57,339116,0
+ICHR.US,D,20241211,000000,33.05,33.8,32.65,33.1,208683,0
+ICHR.US,D,20241212,000000,33.03,33.435,32.27,33.35,130227,0
+ICHR.US,D,20241213,000000,33.35,33.76,32.231,32.35,151667,0
+ICHR.US,D,20241216,000000,32.24,33.035,32.055,32.54,209145,0
+ICHR.US,D,20241217,000000,32.51,33.06,31.28,31.73,347965,0
+ICHR.US,D,20241218,000000,32.24,33.55,30.94,31.23,326656,0
+ICHR.US,D,20241219,000000,31.12,31.14,29.39,29.92,302676,0
+ICHR.US,D,20241220,000000,29.41,31.74,29.36,29.8,649672,0
+ICHR.US,D,20241223,000000,29.96,31.28,29.96,30.89,185578,0
+ICHR.US,D,20241224,000000,30.92,31.15,30.65,31.04,52440,0
+ICHR.US,D,20241226,000000,30.77,32.03,30.67,31.89,101997,0
+ICHR.US,D,20241227,000000,31.81,31.81,30.615,31.37,128715,0
+ICHR.US,D,20241230,000000,30.95,31.29,30.37,31,139544,0
+ICHR.US,D,20241231,000000,31,32.29,31,32.22,290466,0
+ICHR.US,D,20250102,000000,32.36,33.5,31.93,32.29,192707,0
+ICHR.US,D,20250103,000000,32.46,32.9699,31.835,32.87,255838,0
+ICHR.US,D,20250106,000000,33.51,34.54,33.405,33.71,199288,0
+ICHR.US,D,20250107,000000,34.15,34.29,33.08,33.24,147825,0
+ICHR.US,D,20250108,000000,32.82,32.85,32.06,32.68,109752,0
+ICHR.US,D,20250110,000000,31.94,32.13,31.29,32,118978,0
+ICHR.US,D,20250113,000000,30,31.14,29.635,30.56,328065,0
+ICHR.US,D,20250114,000000,30.75,31.02,30.035,31,189300,0
+ICHR.US,D,20250115,000000,31.98,32.48,30.43,30.62,340343,0
+ICHR.US,D,20250116,000000,31.7,33.23,31.01,31.95,216832,0
+ICHR.US,D,20250117,000000,32.36,32.36,30.68,30.84,234328,0
+ICHR.US,D,20250121,000000,30.95,31.22,30.48,30.64,184480,0
+ICHR.US,D,20250122,000000,30.73,31.56,29.79,29.96,296323,0
+ICHR.US,D,20250123,000000,29.36,29.82,28.68,29.42,341446,0
+ICHR.US,D,20250124,000000,29.44,29.7589,28.88,29.29,246084,0
+ICHR.US,D,20250127,000000,28.43,28.57,25.95,26.81,404446,0
+ICHR.US,D,20250128,000000,26.77,27.613,26.48,26.92,274278,0
+ICHR.US,D,20250129,000000,27.3,27.64,26.8,27.2,318189,0
+ICHR.US,D,20250130,000000,27.89,28.625,27.42,27.69,238762,0
+ICHR.US,D,20250131,000000,27.64,28.48,27.25,27.46,309140,0
+ICHR.US,D,20250203,000000,26.5,27.48,26.19,27.02,337481,0
+ICHR.US,D,20250204,000000,26.98,28.285,26.98,28.21,315731,0
+ICHR.US,D,20250205,000000,30.12,32.36,29.935,32.275,706475,0
+ICHR.US,D,20250206,000000,31.89,32.59,30.897,32.5,492033,0
+ICHR.US,D,20250207,000000,32.75,32.95,31.935,32.4,428312,0
+ICHR.US,D,20250210,000000,32.4,34.28,32.38,34.06,405164,0
+ICHR.US,D,20250211,000000,33.65,34.21,32.59,32.75,333168,0
+ICHR.US,D,20250212,000000,32.7,32.7,31.17,32,512584,0
+ICHR.US,D,20250213,000000,32.1,32.94,31.775,32.905,294808,0
+ICHR.US,D,20250214,000000,32.63,32.705,31.325,31.52,350785,0
+ICHR.US,D,20250218,000000,31.5,33.67,31.5,33.59,385701,0
+ICHR.US,D,20250219,000000,33.56,35.17,33.33,35.08,328302,0
+ICHR.US,D,20250220,000000,34.98,35.56,33.93,34.51,223707,0
+ICHR.US,D,20250221,000000,34.98,35.34,33.45,33.52,222794,0
+ICHR.US,D,20250224,000000,33.58,33.99,32.35,32.41,325036,0
+ICHR.US,D,20250225,000000,32.12,32.12,29.775,30.05,549585,0
+ICHR.US,D,20250226,000000,30.32,31.27,30.01,30.98,385314,0
+ICHR.US,D,20250227,000000,30.85,31.23,29.42,29.44,353822,0
+ICHR.US,D,20250228,000000,29.24,29.805,28.34,29.29,409788,0
+ICHR.US,D,20250303,000000,29.69,30.16,27.98,28.08,524813,0
+ICHR.US,D,20250304,000000,27.75,29.12,27.5,28.22,592335,0
+ICHR.US,D,20250305,000000,28.48,28.84,27.17,28.8,444722,0
+ICHR.US,D,20250306,000000,27.98,28.36,27.415,27.91,272627,0
+ICHR.US,D,20250307,000000,28.01,29.3,26.82,29.25,501504,0
+ICHR.US,D,20250310,000000,28.33,28.545,26.03,26.2,470544,0
+ICHR.US,D,20250311,000000,26.21,26.38,24.61,24.77,337503,0
+ICHR.US,D,20250312,000000,25.4,26.73,25,25.17,396158,0
+ICHR.US,D,20250313,000000,25.09,26.1,25.09,25.63,268661,0
+ICHR.US,D,20250314,000000,26.05,27.24,26.05,26.76,265459,0
+ICHR.US,D,20250317,000000,26.66,27.6,26.645,27.36,258193,0
+ICHR.US,D,20250318,000000,26.95,27.4,26.59,26.92,248635,0
+ICHR.US,D,20250319,000000,26.79,27.95,26.5654,27.37,203745,0
+ICHR.US,D,20250320,000000,26.87,27.46,26.66,27.28,224680,0
+ICHR.US,D,20250321,000000,26.63,27.0415,26.26,26.61,512818,0
+ICHR.US,D,20250324,000000,27.32,27.7,27.03,27.17,200657,0
+ICHR.US,D,20250325,000000,27.17,27.77,26.93,27.38,244622,0
+ICHR.US,D,20250326,000000,27.29,27.29,25.01,25.35,215219,0
+ICHR.US,D,20250327,000000,25.17,25.56,24.64,25.185,275243,0
+ICHR.US,D,20250328,000000,24.83,25.21,23.09,23.19,417930,0
+ICHR.US,D,20250331,000000,22.51,22.77,21.88,22.61,298433,0
+ICHR.US,D,20250401,000000,22.47,22.8444,21.77,22.3,183710,0
+ICHR.US,D,20250402,000000,21.9,22.73,21.9,22.61,203026,0
+ICHR.US,D,20250403,000000,21.1,22.03,17.69,17.85,502112,0
+ICHR.US,D,20250404,000000,17.27,18.11,15.84,17.69,765755,0
+ICHR.US,D,20250407,000000,17,19.26,16.415,17.53,653893,0
+ICHR.US,D,20250408,000000,18.55,18.9,16.35,16.67,423999,0
+ICHR.US,D,20250409,000000,16.73,20.99,16.68,20.9,625370,0
+ICHR.US,D,20250410,000000,19.55,20.8334,18.1244,18.71,628536,0
+ICHR.US,D,20250411,000000,18.25,18.41,16.9201,17.23,509864,0
+ICHR.US,D,20250414,000000,18.02,18.4,16.85,17.78,456209,0
+ICHR.US,D,20250415,000000,17.7,18.09,17.39,17.9,307269,0
+ICHR.US,D,20250416,000000,17.41,17.6244,16.34,17.07,318779,0
+ICHR.US,D,20250417,000000,17.22,17.7071,16.99,17.325,296121,0
+ICHR.US,D,20250421,000000,16.71,17.24,16.405,17.21,371994,0
+ICHR.US,D,20250422,000000,17.47,17.81,17.22,17.62,275152,0
+ICHR.US,D,20250423,000000,18.74,19.67,18.4,19.48,576979,0
+ICHR.US,D,20250424,000000,20.03,21.22,19.73,20.88,544368,0
+ICHR.US,D,20250425,000000,21.38,21.44,20.16,21.33,395307,0
+ICHR.US,D,20250428,000000,21.08,21.425,20.58,21.09,311354,0
+ICHR.US,D,20250429,000000,20.65,20.795,19.775,19.93,334317,0
+ICHR.US,D,20250430,000000,19.37,19.86,19.1005,19.78,316601,0
+ICHR.US,D,20250501,000000,20.18,20.67,19.78,19.81,219694,0
+ICHR.US,D,20250502,000000,20.3,21.31,20.3,20.99,252237,0
+ICHR.US,D,20250505,000000,20.72,21.38,20.66,20.84,346972,0
+ICHR.US,D,20250506,000000,16.6,16.97,15.38,16,1444045,0
+ICHR.US,D,20250507,000000,16.19,16.62,15.4601,16.6,694344,0
+ICHR.US,D,20250508,000000,17.02,17.34,16.66,16.72,492689,0
+ICHR.US,D,20250509,000000,17.7,18.39,16.71,16.99,485782,0
+ICHR.US,D,20250512,000000,18.44,19,18.055,18.41,564004,0
+ICHR.US,D,20250513,000000,18.48,19.5,18.37,19.28,579080,0
+ICHR.US,D,20250514,000000,19.34,19.49,18.98,19.32,280941,0
+ICHR.US,D,20250515,000000,18.94,19.145,18.65,18.98,261541,0
+ICHR.US,D,20250516,000000,18.87,19,18.1694,18.3,455367,0
+ICHR.US,D,20250519,000000,17.75,18.08,17.5,17.87,388997,0
+ICHR.US,D,20250520,000000,17.66,18,17.56,17.8,371461,0
+ICHR.US,D,20250521,000000,17.52,17.76,16.54,16.62,459602,0
+ICHR.US,D,20250522,000000,16.72,17.11,16.475,16.73,287854,0
+ICHR.US,D,20250523,000000,16.1,16.5606,15.965,16.41,336280,0
+ICHR.US,D,20250527,000000,16.91,17.2534,16.48,16.94,373658,0
+ICHR.US,D,20250528,000000,16.77,17.055,16.27,16.31,567569,0
+ICHR.US,D,20250529,000000,16.85,17.06,16.18,16.31,441945,0
+ICHR.US,D,20250530,000000,16.09,16.11,15.465,15.78,605420,0
+ICHR.US,D,20250602,000000,15.75,16.12,15.33,16.07,729784,0
+ICHR.US,D,20250603,000000,16.21,17.43,15.935,17.4,1283262,0
+ICHR.US,D,20250604,000000,17.55,18.165,17.38,17.64,425196,0
+ICHR.US,D,20250605,000000,17.72,18.1575,17.48,17.57,302250,0
+ICHR.US,D,20250606,000000,17.95,18.46,17.68,18.04,352293,0
+ICHR.US,D,20250609,000000,18.45,19.44,18.45,18.62,416675,0
+ICHR.US,D,20250610,000000,18.88,19.263,18.67,19.24,533875,0
+ICHR.US,D,20250611,000000,19.4,19.74,18.89,19.13,462900,0
+ICHR.US,D,20250612,000000,18.77,19.335,18.645,18.8,266528,0
+ICHR.US,D,20250613,000000,18.18,18.5203,17.58,17.6,256230,0
+ICHR.US,D,20250616,000000,17.87,18.32,17.64,17.88,331272,0
+ICHR.US,D,20250617,000000,17.72,18.05,17.37,17.4,301307,0
+ICHR.US,D,20250618,000000,17.4,17.71,17.22,17.46,272035,0
+ICHR.US,D,20250620,000000,17.76,17.86,16.95,17.21,544124,0
+ICHR.US,D,20250623,000000,17.17,17.73,16.94,17.21,530029,0
+ICHR.US,D,20250624,000000,17.58,19.12,17.58,19.11,499237,0
+ICHR.US,D,20250625,000000,19.37,19.37,18.72,18.82,423027,0
+ICHR.US,D,20250626,000000,18.96,19.62,18.68,19.22,314121,0
+ICHR.US,D,20250627,000000,19.28,19.785,19.19,19.51,789905,0
+ICHR.US,D,20250630,000000,19.7,20.21,19.41,19.64,469897,0
+ICHR.US,D,20250701,000000,19.33,21.6,19.11,21.08,601653,0
+ICHR.US,D,20250702,000000,20.86,22.5095,20.82,22.31,483840,0
+ICHR.US,D,20250703,000000,22.5,22.99,22.35,22.72,238146,0
+ICHR.US,D,20250707,000000,22.49,23.0774,21.795,21.85,400500,0
+ICHR.US,D,20250708,000000,22.01,23.535,22.01,23.08,441273,0
+ICHR.US,D,20250709,000000,23.01,23.69,22.81,23.47,405645,0
+ICHR.US,D,20250710,000000,23.81,24.12,23.34,23.71,359202,0
+ICHR.US,D,20250711,000000,23.74,23.965,23.5,23.75,293300,0
+ICHR.US,D,20250714,000000,23.45,23.475,22.285,22.9,404900,0
+ICHR.US,D,20250715,000000,23.66,23.8,22.83,22.98,411988,0
+ICHR.US,D,20250716,000000,22.7,22.8,21.6,22.6,435622,0
+ICHR.US,D,20250717,000000,22.84,23.61,22.68,23.27,332903,0
+ICHR.US,D,20250718,000000,23.58,23.59,22.66,22.75,282119,0
+ICHR.US,D,20250721,000000,22.91,23.4,22.48,22.6,220641,0
+ICHR.US,D,20250722,000000,22.5,22.72,21.11,21.67,499891,0
+ICHR.US,D,20250723,000000,21.89,22.045,21.3,21.51,592193,0
+ICHR.US,D,20250724,000000,21.4,21.44,20.88,21.05,249823,0
+ICHR.US,D,20250725,000000,21.14,21.34,20.42,20.66,322706,0
+ICHR.US,D,20250728,000000,21.06,21.715,21.05,21.47,252313,0
+ICHR.US,D,20250729,000000,21.72,22.48,20.91,20.99,348496,0
+ICHR.US,D,20250730,000000,21.35,21.495,20.28,20.41,446061,0
+ICHR.US,D,20250731,000000,20.05,20.45,18.75,19.79,635685,0
+ICHR.US,D,20250801,000000,19.2,19.58,18.6,19.38,429175,0
+ICHR.US,D,20250804,000000,19.46,20.26,19.35,20.14,505637,0
+ICHR.US,D,20250805,000000,14.13,14.7289,13.12,14.06,4816816,0
+ICHR.US,D,20250806,000000,14.03,14.68,13.77,14.56,2256185,0
+ICHR.US,D,20250807,000000,14.78,17.4987,14.753,16.66,3660942,0
+ICHR.US,D,20250808,000000,18.5,18.9899,17.06,17.44,2510509,0
+ICHR.US,D,20250811,000000,17.59,17.8499,16,16.06,1422862,0
+ICHR.US,D,20250812,000000,16.92,19.07,16.71,18.91,1887762,0
+ICHR.US,D,20250813,000000,19.235,19.5939,18.06,19.02,1582459,0
+ICHR.US,D,20250814,000000,18.6,19.02,18.11,18.77,835993,0
+ICHR.US,D,20250815,000000,18.48,18.6094,17.51,17.95,1052550,0
+ICHR.US,D,20250818,000000,17.97,18.85,17.6488,18.44,762770,0
+ICHR.US,D,20250819,000000,18.43,18.6367,17.61,17.79,556433,0
+ICHR.US,D,20250820,000000,17.64,17.645,16.39,16.93,880540,0
+ICHR.US,D,20250821,000000,16.835,17.13,16.66,16.99,405546,0
+ICHR.US,D,20250822,000000,17,18.54,16.8432,18.16,701125,0
+ICHR.US,D,20250825,000000,18.06,18.2076,17.6,17.88,598162,0
+ICHR.US,D,20250826,000000,17.88,18.18,17.635,17.7,624494,0
+ICHR.US,D,20250827,000000,17.55,17.6893,17.22,17.39,499821,0
+ICHR.US,D,20250828,000000,17.37,17.63,17.195,17.58,549035,0
+ICHR.US,D,20250829,000000,17.39,17.41,16.43,16.85,775660,0
+ICHR.US,D,20250902,000000,16.09,16.57,15.6,16.48,1058030,0
+ICHR.US,D,20250903,000000,16.61,16.68,16.06,16.07,517061,0
+ICHR.US,D,20250904,000000,16.02,16.5966,15.81,16.53,649703,0
+ICHR.US,D,20250905,000000,16.78,17.12,16.4,16.88,784012,0
+ICHR.US,D,20250908,000000,17.1,17.1889,16.6834,16.76,1095818,0
+ICHR.US,D,20250909,000000,16.88,17.03,16.28,16.41,798291,0
+ICHR.US,D,20250910,000000,16.5,17.245,16.32,16.53,708861,0
+ICHR.US,D,20250911,000000,16.7,17.815,16.7,17.15,821701,0
+ICHR.US,D,20250912,000000,17.32,17.33,16.74,16.87,914387,0
+ICHR.US,D,20250915,000000,17.07,17.23,16.6,17.07,894903,0
+ICHR.US,D,20250916,000000,17.29,17.7,16.89,17.06,993717,0
+ICHR.US,D,20250917,000000,16.91,17.43,16.33,16.48,1770997,0
+ICHR.US,D,20250918,000000,17.29,18.04,16.81,18.02,2573086,0
+ICHR.US,D,20250919,000000,18.2,18.73,17.56,18.44,1682180,0
+ICHR.US,D,20250922,000000,18.47,19.15,18.47,18.88,1460062,0
+ICHR.US,D,20250923,000000,19.29,19.75,18.325,18.36,1204839,0
+ICHR.US,D,20250924,000000,18.15,18.3,17.395,17.68,1079861,0
+ICHR.US,D,20250925,000000,17.305,17.3558,16.6,16.98,1107432,0
+ICHR.US,D,20250926,000000,16.81,17.58,16.52,17.28,904934,0
+ICHR.US,D,20250929,000000,17.65,17.67,17.05,17.18,647993,0
+ICHR.US,D,20250930,000000,17.2,17.6,17.07,17.52,676109,0
+ICHR.US,D,20251001,000000,17.47,19.87,17.33,19.81,1273768,0
+ICHR.US,D,20251002,000000,20.2,20.9,20.0401,20.51,1505251,0
+ICHR.US,D,20251003,000000,20.6,21.135,20.5,20.68,911160,0
+ICHR.US,D,20251006,000000,21.24,21.46,20,20.06,743057,0
+ICHR.US,D,20251007,000000,20.47,20.47,18.655,18.73,847426,0
+ICHR.US,D,20251008,000000,18.85,19.66,18.74,19.61,675789,0
+ICHR.US,D,20251009,000000,19.61,20.14,19.25,19.92,676112,0
+ICHR.US,D,20251010,000000,19.97,20.08,18.2408,18.29,1071298,0
+ICHR.US,D,20251013,000000,19.235,20.58,19.06,20.47,783779,0
+ICHR.US,D,20251014,000000,19.61,20.835,19.3046,20.42,814981,0
+ICHR.US,D,20251015,000000,21.39,23.35,21.2731,23.3,1455571,0
+ICHR.US,D,20251016,000000,23.75,23.94,22.215,22.73,1237674,0
+ICHR.US,D,20251017,000000,21.95,22.44,21.72,21.99,775605,0
+ICHR.US,D,20251020,000000,22.41,23.17,22.34,22.58,833101,0
+ICHR.US,D,20251021,000000,22.9,22.99,22.47,22.53,685674,0
+ICHR.US,D,20251022,000000,22.13,22.68,20.58,21.05,797268,0
+ICHR.US,D,20251023,000000,20.73,22.24,20.73,22.1,568018,0
+ICHR.US,D,20251024,000000,22.59,23.48,22.38,22.47,713536,0
+ICHR.US,D,20251027,000000,22.96,23.64,22.74,23.455,713408,0
+ICHR.US,D,20251028,000000,23.34,23.34,22.32,22.63,625062,0
+ICHR.US,D,20251029,000000,23.1,23.85,22.47,23.57,756494,0
+ICHR.US,D,20251030,000000,23.46,24.15,22.59,22.81,734947,0
+ICHR.US,D,20251031,000000,22.9,23.39,22.29,22.68,649373,0
+ICHR.US,D,20251103,000000,22.89,23.3,22.12,22.92,902943,0
+ICHR.US,D,20251104,000000,16.71,17.38,15.275,15.725,3925303,0
+ICHR.US,D,20251105,000000,15.8,16.92,15.59,16.7,1488190,0
+ICHR.US,D,20251106,000000,17.01,17.01,15.06,15.09,1284547,0
+ICHR.US,D,20251107,000000,14.685,15.025,14.06,14.97,1354096,0
+ICHR.US,D,20251110,000000,15.425,15.58,15,15.42,776773,0
+ICHR.US,D,20251111,000000,15.53,15.885,15.04,15.21,677316,0
+ICHR.US,D,20251112,000000,16.75,17.86,16.12,16.14,1325255,0
+ICHR.US,D,20251113,000000,16.14,16.2201,14.63,14.88,1132956,0
+ICHR.US,D,20251114,000000,14.09,14.971,14.0884,14.64,717050,0
+ICHR.US,D,20251117,000000,14.33,14.8499,14.07,14.29,864369,0
+ICHR.US,D,20251118,000000,14.29,14.99,14.29,14.54,645037,0
+ICHR.US,D,20251119,000000,14.73,15.35,14.66,14.94,660198,0
+ICHR.US,D,20251120,000000,15.46,15.637,14.195,14.25,1001342,0
+ICHR.US,D,20251121,000000,14.37,15.41,14.23,14.84,1133558,0
+ICHR.US,D,20251124,000000,14.86,15.43,14.75,15.3,556950,0
+ICHR.US,D,20251125,000000,15.45,16.3,15.2163,16.21,576593,0
+ICHR.US,D,20251126,000000,16.42,16.95,16.2365,16.7,648042,0
+ICHR.US,D,20251128,000000,16.6,16.96,16.6,16.8,236794,0
+ICHR.US,D,20251201,000000,16.5,16.89,16.27,16.54,665797,0
+ICHR.US,D,20251202,000000,16.72,16.9698,16.405,16.61,681144,0
+ICHR.US,D,20251203,000000,16.67,17.695,16.4422,17.55,834340,0
+ICHR.US,D,20251204,000000,17.22,17.5,17.0375,17.39,587863,0
+ICHR.US,D,20251205,000000,17.44,17.915,17.41,17.61,563204,0
+ICHR.US,D,20251208,000000,18.13,18.7,17.56,17.67,673236,0
+ICHR.US,D,20251209,000000,17.35,18.0818,17.14,17.96,433809,0
+ICHR.US,D,20251210,000000,17.98,18.69,17.855,18.54,759082,0
+ICHR.US,D,20251211,000000,18.39,18.99,18.02,18.69,698297,0
+ICHR.US,D,20251212,000000,18.51,18.61,17.55,17.82,627423,0
+ICHR.US,D,20251215,000000,18,18.07,17.37,17.73,572294,0
+ICHR.US,D,20251216,000000,17.49,17.8409,17.26,17.56,448914,0
+ICHR.US,D,20251217,000000,17.65,17.725,16.605,16.7,530089,0
+ICHR.US,D,20251218,000000,17.12,17.53,16.95,17.24,533697,0
+ICHR.US,D,20251219,000000,17.45,17.73,17.405,17.62,648854,0
+ICHR.US,D,20251222,000000,18.03,18.415,17.6717,18.37,547051,0
+ICHR.US,D,20251223,000000,18.29,18.87,18.28,18.55,424903,0
+ICHR.US,D,20251224,000000,18.72,18.99,18.53,18.83,218340,0
+ICHR.US,D,20251226,000000,18.86,19.23,18.58,18.95,279309,0
+ICHR.US,D,20251229,000000,18.62,19.19,18.32,19,321276,0
+ICHR.US,D,20251230,000000,19.17,19.37,18.87,18.98,504413,0
+ICHR.US,D,20251231,000000,19,19.03,18.35,18.43,314546,0
+ICHR.US,D,20260102,000000,19.19,20.58,19.01,20.41,757617,0
+ICHR.US,D,20260105,000000,20.99,22.03,20.82,20.94,684097,0
+ICHR.US,D,20260106,000000,21.23,22.865,21.1849,22.79,838293,0
+ICHR.US,D,20260107,000000,22.42,24.345,22,23.61,1259038,0
+ICHR.US,D,20260108,000000,23.13,23.22,21.4396,22.55,1234669,0
+ICHR.US,D,20260109,000000,22.85,24,22.32,23.77,626533,0
+ICHR.US,D,20260112,000000,23.21,24.81,22.5,24.65,713628,0
+ICHR.US,D,20260113,000000,25.205,27.39,25,26.13,1278896,0
+ICHR.US,D,20260114,000000,26.135,29.86,26,27.92,2043190,0
+ICHR.US,D,20260115,000000,29.595,31.43,28.76,28.82,1963189,0
+ICHR.US,D,20260116,000000,29.48,29.99,28.77,29.78,831963,0
+ICHR.US,D,20260120,000000,29.71,31.615,29.25,30.57,1062831,0
+ICHR.US,D,20260121,000000,31.68,33.4106,30.98,33.28,1090845,0
+ICHR.US,D,20260122,000000,34.37,34.37,31.98,33.07,637125,0
+ICHR.US,D,20260123,000000,32.87,32.92,30.84,31.42,779687,0
+ICHR.US,D,20260126,000000,31.4,31.9313,30.49,30.59,616522,0
+ICHR.US,D,20260127,000000,29.84,31.32,28.605,31,960570,0
+ICHR.US,D,20260128,000000,31.61,31.62,30.37,30.88,892272,0
+ICHR.US,D,20260129,000000,31.12,33.5,31.01,33.49,1059483,0
+ICHR.US,D,20260130,000000,33.07,33.07,29.78,30.34,946346,0
+ICHR.US,D,20260202,000000,29.93,31.53,29.27,31.13,661762,0
+ICHR.US,D,20260203,000000,31.87,32.15,29.48,30.38,599141,0
+ICHR.US,D,20260204,000000,30.33,31.54,27.03,28.01,1007808,0
+ICHR.US,D,20260205,000000,27.71,28.685,27.245,28.52,1084367,0
+ICHR.US,D,20260206,000000,29.49,32.24,29.195,32.15,926268,0
+ICHR.US,D,20260209,000000,32.25,34.945,32.03,34.11,1605303,0
+ICHR.US,D,20260210,000000,42.22,47.46,40.3941,45.27,5700015,0
+ICHR.US,D,20260211,000000,46,48.7199,45,47.59,1979544,0
+ICHR.US,D,20260212,000000,47.83,47.99,43.6138,43.93,1707007,0
+ICHR.US,D,20260213,000000,43.86,46.95,43.8,46.77,1402334,0
+ICHR.US,D,20260217,000000,45.62,47.73,43.53,47.07,1157385,0
+ICHR.US,D,20260218,000000,46.51,48.59,44.72,47.84,786265,0